| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
31.44 |
32.60 |
31.12 |
32.09 |
14.7M |
| 2025-09-25 |
32.20 |
32.27 |
31.62 |
31.68 |
9.2M |
| 2025-09-24 |
31.01 |
32.26 |
30.84 |
32.15 |
12.1M |
| 2025-09-23 |
32.14 |
32.61 |
30.70 |
31.43 |
13.9M |
| 2025-09-22 |
32.63 |
33.40 |
31.80 |
32.35 |
11.8M |
| 2025-09-19 |
32.32 |
33.57 |
32.29 |
32.74 |
13.6M |
| 2025-09-18 |
33.65 |
33.65 |
32.29 |
32.59 |
17.1M |
| 2025-09-17 |
33.20 |
33.68 |
32.90 |
33.32 |
13.1M |
| 2025-09-16 |
33.68 |
33.68 |
32.58 |
33.35 |
22.3M |
| 2025-09-15 |
34.75 |
35.54 |
33.80 |
33.90 |
24.8M |
| 2025-09-12 |
34.60 |
35.40 |
33.74 |
35.10 |
30.5M |
| 2025-09-11 |
34.10 |
34.73 |
33.40 |
34.51 |
23.2M |
| 2025-09-10 |
35.08 |
35.72 |
34.16 |
34.37 |
31.9M |
| 2025-09-09 |
37.28 |
38.48 |
36.00 |
36.38 |
37.8M |
| 2025-09-08 |
38.28 |
41.00 |
36.69 |
38.30 |
49.8M |
| 2025-09-05 |
36.78 |
40.79 |
36.00 |
39.48 |
66.7M |
| 2025-09-04 |
33.82 |
37.16 |
33.82 |
37.16 |
62.3M |
| 2025-09-03 |
34.53 |
35.80 |
33.41 |
33.78 |
30.3M |
| 2025-09-02 |
34.40 |
35.60 |
33.77 |
34.74 |
45.4M |
| 2025-09-01 |
32.30 |
34.90 |
32.12 |
34.20 |
36.0M |
| 2025-08-29 |
30.70 |
33.09 |
30.67 |
32.39 |
24.9M |
| 2025-08-28 |
31.91 |
31.91 |
30.00 |
30.94 |
21.2M |
| 2025-08-27 |
32.95 |
33.44 |
32.00 |
32.00 |
18.4M |
| 2025-08-26 |
33.30 |
34.20 |
32.70 |
33.25 |
21.9M |
| 2025-08-25 |
32.00 |
33.80 |
32.00 |
33.29 |
25.3M |
| 2025-08-22 |
31.78 |
32.20 |
31.66 |
32.04 |
10.8M |
| 2025-08-21 |
33.17 |
33.20 |
31.80 |
31.96 |
18.5M |
| 2025-08-20 |
33.50 |
33.96 |
32.89 |
33.40 |
20.9M |
| 2025-08-19 |
32.50 |
34.50 |
31.77 |
33.98 |
41.0M |
| 2025-08-18 |
31.78 |
32.79 |
31.73 |
32.53 |
20.4M |
| 2025-08-15 |
31.60 |
32.13 |
31.36 |
31.95 |
16.5M |
| 2025-08-14 |
31.33 |
31.96 |
31.00 |
31.59 |
16.5M |
| 2025-08-13 |
30.70 |
31.86 |
30.63 |
31.60 |
16.9M |
| 2025-08-12 |
31.40 |
31.45 |
30.35 |
30.87 |
15.4M |
| 2025-08-11 |
31.30 |
31.80 |
31.10 |
31.30 |
13.2M |
| 2025-08-08 |
31.63 |
32.42 |
31.30 |
31.37 |
13.3M |
| 2025-08-07 |
32.01 |
32.18 |
31.40 |
31.70 |
11.1M |
| 2025-08-06 |
32.00 |
32.43 |
31.53 |
32.20 |
12.1M |
| 2025-08-05 |
31.98 |
32.49 |
31.78 |
32.18 |
12.3M |
| 2025-08-04 |
30.88 |
32.23 |
30.70 |
31.98 |
14.2M |
| 2025-08-01 |
31.88 |
32.20 |
31.00 |
31.12 |
14.3M |
| 2025-07-31 |
31.68 |
33.20 |
31.59 |
32.23 |
14.9M |
| 2025-07-30 |
33.63 |
33.88 |
31.80 |
32.00 |
25.4M |
| 2025-07-29 |
34.72 |
35.68 |
33.50 |
33.94 |
26.0M |
| 2025-07-28 |
33.37 |
35.88 |
33.24 |
35.03 |
28.7M |
| 2025-07-25 |
33.21 |
34.86 |
32.93 |
33.80 |
23.0M |
| 2025-07-24 |
32.83 |
33.98 |
32.83 |
33.20 |
19.1M |
| 2025-07-23 |
33.90 |
34.22 |
33.01 |
33.10 |
29.6M |
| 2025-07-22 |
35.60 |
37.66 |
34.60 |
34.85 |
42.6M |
| 2025-07-21 |
34.01 |
37.00 |
33.53 |
36.18 |
41.6M |
| 2025-07-18 |
32.79 |
35.50 |
32.61 |
34.82 |
42.2M |
| 2025-07-17 |
31.70 |
33.10 |
31.51 |
32.70 |
24.7M |
| 2025-07-16 |
31.92 |
32.37 |
31.62 |
31.96 |
13.9M |
| 2025-07-15 |
32.20 |
32.64 |
31.73 |
32.03 |
16.2M |
| 2025-07-14 |
33.17 |
33.49 |
32.20 |
32.44 |
21.1M |
| 2025-07-11 |
33.05 |
33.59 |
32.65 |
33.26 |
19.6M |
| 2025-07-10 |
33.91 |
34.30 |
33.02 |
33.28 |
22.4M |
| 2025-07-09 |
35.00 |
35.40 |
33.55 |
33.90 |
31.3M |
| 2025-07-08 |
35.51 |
36.19 |
34.71 |
35.30 |
34.0M |
| 2025-07-07 |
33.86 |
36.50 |
33.86 |
35.92 |
39.4M |
| 2025-07-04 |
35.00 |
35.53 |
33.56 |
33.95 |
38.9M |
| 2025-07-03 |
34.68 |
37.00 |
32.88 |
36.53 |
53.7M |
| 2025-07-02 |
34.53 |
35.89 |
34.45 |
34.76 |
36.7M |
| 2025-07-01 |
39.50 |
39.58 |
35.60 |
35.98 |
60.2M |
| 2025-06-30 |
37.40 |
40.82 |
35.70 |
39.50 |
70.4M |
| 2025-06-27 |
34.08 |
37.40 |
33.70 |
37.40 |
64.5M |
| 2025-06-26 |
33.44 |
36.36 |
33.19 |
34.00 |
64.5M |
| 2025-06-25 |
34.50 |
37.10 |
33.78 |
34.95 |
75.6M |
| 2025-06-24 |
31.68 |
33.73 |
30.38 |
33.73 |
73.5M |
| 2025-06-23 |
27.00 |
30.66 |
26.01 |
30.66 |
50.8M |
| 2025-06-20 |
26.64 |
28.98 |
26.62 |
27.87 |
48.0M |
| 2025-06-19 |
26.21 |
29.39 |
26.02 |
27.32 |
50.8M |
| 2025-06-18 |
26.40 |
27.70 |
25.00 |
27.11 |
47.1M |
| 2025-06-17 |
25.80 |
26.80 |
25.32 |
26.40 |
38.4M |
| 2025-06-16 |
25.55 |
26.11 |
25.12 |
25.99 |
27.2M |
| 2025-06-13 |
26.00 |
27.52 |
24.96 |
25.80 |
35.3M |
| 2025-06-12 |
25.90 |
27.23 |
25.80 |
26.85 |
42.9M |
| 2025-06-11 |
28.44 |
29.30 |
25.85 |
26.23 |
61.9M |
| 2025-06-10 |
29.29 |
31.31 |
28.25 |
28.68 |
71.3M |
| 2025-06-09 |
25.79 |
28.63 |
25.61 |
28.63 |
54.4M |
| 2025-06-06 |
24.59 |
27.05 |
24.02 |
26.03 |
70.2M |
| 2025-06-05 |
25.00 |
25.63 |
24.77 |
24.89 |
41.5M |
| 2025-06-04 |
24.28 |
27.01 |
23.70 |
25.74 |
65.5M |
| 2025-06-03 |
22.68 |
24.85 |
22.68 |
24.55 |
51.4M |
| 2025-05-30 |
23.80 |
24.90 |
22.18 |
23.44 |
58.4M |
| 2025-05-29 |
24.20 |
25.68 |
23.11 |
23.35 |
63.6M |
| 2025-05-28 |
26.36 |
28.77 |
25.00 |
25.48 |
75.2M |
| 2025-05-27 |
22.98 |
26.15 |
22.76 |
26.15 |
60.2M |
| 2025-05-26 |
22.00 |
25.39 |
21.55 |
23.77 |
75.0M |
| 2025-05-23 |
20.83 |
23.34 |
19.90 |
23.34 |
70.8M |
| 2025-05-22 |
23.01 |
23.01 |
21.01 |
21.22 |
73.7M |
| 2025-05-21 |
19.04 |
20.92 |
18.65 |
20.92 |
26.0M |
| 2025-05-20 |
17.30 |
19.02 |
17.15 |
19.02 |
41.6M |
| 2025-05-19 |
17.35 |
17.39 |
16.79 |
17.29 |
5.0M |
| 2025-05-16 |
17.30 |
17.61 |
17.22 |
17.39 |
5.9M |
| 2025-05-15 |
17.47 |
17.59 |
17.23 |
17.30 |
6.4M |
| 2025-05-14 |
17.67 |
17.78 |
17.42 |
17.58 |
9.3M |
| 2025-05-13 |
17.78 |
18.28 |
17.66 |
17.82 |
14.0M |
| 2025-05-12 |
18.12 |
18.59 |
17.81 |
17.91 |
21.5M |
| 2025-05-09 |
17.14 |
18.00 |
16.89 |
17.59 |
12.7M |
| 2025-05-08 |
16.71 |
17.19 |
16.66 |
17.16 |
7.0M |
| 2025-05-07 |
16.95 |
16.98 |
16.63 |
16.79 |
5.4M |
| 2025-05-06 |
16.51 |
16.79 |
16.46 |
16.79 |
5.1M |
| 2025-04-30 |
16.26 |
16.45 |
16.15 |
16.38 |
3.8M |
| 2025-04-29 |
16.12 |
16.39 |
16.11 |
16.17 |
3.3M |
| 2025-04-28 |
16.42 |
16.57 |
16.15 |
16.15 |
3.5M |
| 2025-04-25 |
16.51 |
16.59 |
16.30 |
16.44 |
4.5M |
| 2025-04-24 |
16.85 |
16.85 |
16.41 |
16.50 |
5.0M |
| 2025-04-23 |
16.94 |
17.04 |
16.66 |
16.87 |
6.1M |
| 2025-04-22 |
17.18 |
17.19 |
16.75 |
16.88 |
9.7M |
| 2025-04-21 |
16.95 |
17.45 |
16.95 |
17.40 |
11.7M |
| 2025-04-18 |
16.84 |
17.14 |
16.60 |
16.95 |
7.9M |
| 2025-04-17 |
16.77 |
17.10 |
16.51 |
16.98 |
11.2M |
| 2025-04-16 |
16.54 |
17.24 |
16.54 |
16.77 |
16.0M |
| 2025-04-15 |
15.76 |
17.23 |
15.67 |
17.23 |
10.5M |
| 2025-04-14 |
15.47 |
15.83 |
15.43 |
15.66 |
4.9M |
| 2025-04-11 |
15.00 |
15.40 |
15.00 |
15.23 |
4.6M |
| 2025-04-10 |
15.25 |
15.60 |
15.18 |
15.24 |
7.1M |
| 2025-04-09 |
14.39 |
15.17 |
13.74 |
15.01 |
8.9M |
| 2025-04-08 |
15.00 |
15.60 |
14.38 |
15.06 |
12.2M |
| 2025-04-07 |
15.85 |
16.20 |
15.83 |
15.83 |
6.4M |
| 2025-04-03 |
18.11 |
18.11 |
17.41 |
17.59 |
14.9M |
| 2025-04-02 |
17.24 |
17.42 |
17.14 |
17.25 |
3.7M |
| 2025-04-01 |
16.86 |
17.43 |
16.86 |
17.19 |
5.1M |
| 2025-03-31 |
16.81 |
17.02 |
16.50 |
16.89 |
5.5M |
| 2025-03-28 |
17.03 |
17.32 |
16.82 |
16.96 |
4.6M |
| 2025-03-27 |
17.03 |
17.16 |
16.75 |
17.03 |
3.5M |
| 2025-03-26 |
17.00 |
17.19 |
16.88 |
17.09 |
3.8M |
| 2025-03-25 |
17.18 |
17.28 |
16.87 |
16.93 |
3.3M |
| 2025-03-24 |
17.29 |
17.39 |
16.61 |
17.13 |
6.3M |
| 2025-03-21 |
17.38 |
17.66 |
17.25 |
17.29 |
6.1M |
| 2025-03-20 |
18.07 |
18.08 |
17.52 |
17.57 |
8.1M |
| 2025-03-19 |
17.70 |
18.20 |
17.65 |
18.06 |
12.0M |
| 2025-03-18 |
17.96 |
18.21 |
17.81 |
17.88 |
9.2M |
| 2025-03-17 |
17.78 |
17.99 |
17.68 |
17.75 |
7.1M |
| 2025-03-14 |
17.45 |
17.72 |
17.20 |
17.68 |
7.0M |
| 2025-03-13 |
17.71 |
17.85 |
17.29 |
17.58 |
7.5M |
| 2025-03-12 |
17.93 |
17.99 |
17.69 |
17.71 |
8.3M |
| 2025-03-11 |
17.60 |
17.80 |
17.43 |
17.80 |
7.0M |
| 2025-03-10 |
17.55 |
17.80 |
17.55 |
17.76 |
8.3M |
| 2025-03-07 |
17.93 |
17.93 |
17.50 |
17.57 |
13.8M |
| 2025-03-06 |
17.97 |
18.22 |
17.80 |
18.10 |
17.7M |
| 2025-03-05 |
18.20 |
18.40 |
17.65 |
17.91 |
17.0M |
| 2025-03-04 |
18.60 |
18.60 |
17.53 |
18.16 |
25.9M |
| 2025-03-03 |
19.11 |
20.00 |
18.52 |
19.34 |
39.9M |
| 2025-02-28 |
17.85 |
19.80 |
17.65 |
18.55 |
32.9M |
| 2025-02-27 |
17.27 |
18.50 |
17.13 |
18.03 |
29.1M |
| 2025-02-26 |
16.85 |
17.27 |
16.85 |
17.20 |
10.9M |
| 2025-02-25 |
16.65 |
17.05 |
16.60 |
16.84 |
6.6M |
| 2025-02-24 |
16.60 |
17.07 |
16.52 |
16.87 |
7.6M |
| 2025-02-21 |
16.50 |
16.84 |
16.31 |
16.80 |
8.6M |
| 2025-02-20 |
16.60 |
16.64 |
16.36 |
16.64 |
4.9M |
| 2025-02-19 |
16.33 |
16.63 |
16.14 |
16.58 |
6.3M |
| 2025-02-18 |
16.70 |
17.00 |
16.41 |
16.49 |
10.3M |
| 2025-02-17 |
16.75 |
16.89 |
16.41 |
16.59 |
6.8M |
| 2025-02-14 |
16.72 |
17.16 |
16.65 |
16.75 |
8.1M |
| 2025-02-13 |
16.60 |
17.16 |
16.45 |
16.72 |
9.5M |
| 2025-02-12 |
16.40 |
16.66 |
16.32 |
16.66 |
5.2M |
| 2025-02-11 |
16.57 |
16.57 |
16.31 |
16.40 |
3.5M |
| 2025-02-10 |
16.35 |
16.60 |
16.31 |
16.60 |
4.6M |
| 2025-02-07 |
16.37 |
16.56 |
16.16 |
16.35 |
5.8M |
| 2025-02-06 |
15.77 |
16.32 |
15.70 |
16.32 |
5.8M |
| 2025-02-05 |
15.95 |
15.95 |
15.56 |
15.78 |
2.4M |
| 2025-01-27 |
15.75 |
15.97 |
15.55 |
15.59 |
3.2M |
| 2025-01-24 |
15.71 |
15.90 |
15.68 |
15.78 |
3.2M |
| 2025-01-23 |
16.16 |
16.25 |
15.80 |
15.81 |
3.0M |
| 2025-01-22 |
16.11 |
16.23 |
15.89 |
15.96 |
2.7M |
| 2025-01-21 |
16.30 |
16.33 |
16.02 |
16.14 |
2.6M |
| 2025-01-20 |
15.92 |
16.30 |
15.88 |
16.25 |
5.3M |
| 2025-01-17 |
15.64 |
16.08 |
15.64 |
15.85 |
3.8M |
| 2025-01-16 |
15.90 |
15.98 |
15.57 |
15.82 |
3.7M |
| 2025-01-15 |
15.80 |
16.19 |
15.59 |
15.66 |
4.5M |
| 2025-01-14 |
15.30 |
15.78 |
15.20 |
15.76 |
3.8M |
| 2025-01-13 |
14.99 |
15.26 |
14.73 |
15.16 |
2.6M |
| 2025-01-10 |
15.68 |
15.84 |
15.15 |
15.17 |
3.1M |
| 2025-01-09 |
15.58 |
15.90 |
15.58 |
15.71 |
2.9M |
| 2025-01-08 |
15.83 |
16.08 |
15.32 |
15.78 |
4.7M |
| 2025-01-07 |
15.17 |
15.80 |
15.09 |
15.80 |
4.4M |
| 2025-01-06 |
15.12 |
15.34 |
14.57 |
15.17 |
3.6M |
| 2025-01-03 |
15.68 |
15.84 |
15.05 |
15.12 |
5.4M |
| 2025-01-02 |
16.06 |
16.33 |
15.53 |
15.70 |
5.0M |