| 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 |
| 2025-09-30 |
20.80 |
21.00 |
20.51 |
20.52 |
6.7M |
| 2025-09-29 |
20.59 |
20.94 |
20.39 |
20.92 |
6.4M |
| 2025-09-26 |
21.10 |
21.30 |
20.76 |
20.80 |
7.1M |
| 2025-09-25 |
21.50 |
21.60 |
21.15 |
21.20 |
6.5M |
| 2025-09-24 |
21.49 |
21.63 |
21.29 |
21.49 |
6.5M |
| 2025-09-23 |
21.97 |
22.04 |
21.08 |
21.46 |
8.3M |
| 2025-09-22 |
21.97 |
22.12 |
21.67 |
21.96 |
6.3M |
| 2025-09-19 |
22.00 |
22.34 |
21.61 |
22.08 |
10.7M |
| 2025-09-18 |
22.20 |
22.93 |
22.00 |
22.13 |
16.3M |
| 2025-09-17 |
23.20 |
23.40 |
22.40 |
22.46 |
17.9M |
| 2025-09-16 |
23.50 |
23.96 |
23.11 |
23.48 |
14.3M |
| 2025-09-15 |
23.57 |
24.08 |
23.01 |
23.10 |
13.7M |
| 2025-09-12 |
23.60 |
24.50 |
23.42 |
23.57 |
16.2M |
| 2025-09-11 |
22.76 |
23.63 |
22.26 |
23.58 |
17.9M |
| 2025-09-10 |
23.10 |
23.79 |
22.70 |
23.10 |
16.0M |
| 2025-09-09 |
24.53 |
24.54 |
23.00 |
23.01 |
24.4M |
| 2025-09-08 |
24.80 |
25.64 |
24.58 |
24.84 |
18.5M |
| 2025-09-05 |
25.98 |
25.99 |
24.20 |
25.40 |
29.9M |
| 2025-09-04 |
24.98 |
26.86 |
23.85 |
26.81 |
45.1M |
| 2025-09-03 |
26.47 |
27.49 |
25.50 |
25.83 |
42.9M |
| 2025-09-02 |
25.46 |
26.50 |
24.85 |
24.99 |
33.0M |
| 2025-09-01 |
24.04 |
26.50 |
23.58 |
25.50 |
42.7M |
| 2025-08-29 |
22.57 |
24.44 |
22.52 |
24.44 |
24.4M |
| 2025-08-28 |
22.62 |
23.16 |
21.70 |
22.22 |
29.4M |
| 2025-08-27 |
22.94 |
23.89 |
22.49 |
23.28 |
33.9M |
| 2025-08-26 |
23.14 |
24.77 |
22.88 |
23.10 |
46.8M |
| 2025-08-25 |
21.08 |
23.20 |
21.00 |
23.20 |
32.4M |
| 2025-08-22 |
21.50 |
21.89 |
20.90 |
21.09 |
31.5M |
| 2025-08-21 |
22.43 |
23.38 |
20.78 |
22.43 |
42.3M |
| 2025-08-20 |
19.41 |
21.69 |
19.19 |
21.69 |
35.6M |
| 2025-08-19 |
19.39 |
20.25 |
19.13 |
19.72 |
24.2M |
| 2025-08-18 |
18.91 |
19.52 |
18.90 |
19.36 |
10.7M |
| 2025-08-15 |
18.70 |
18.99 |
18.58 |
18.98 |
6.8M |
| 2025-08-14 |
19.35 |
19.40 |
18.72 |
18.73 |
11.0M |
| 2025-08-13 |
19.26 |
19.59 |
18.88 |
19.50 |
11.5M |
| 2025-08-12 |
19.14 |
19.38 |
19.00 |
19.10 |
6.0M |
| 2025-08-11 |
18.99 |
19.37 |
18.76 |
19.17 |
7.5M |
| 2025-08-08 |
19.36 |
19.38 |
18.82 |
18.95 |
9.7M |
| 2025-08-07 |
18.73 |
19.63 |
18.65 |
19.38 |
17.6M |
| 2025-08-06 |
19.03 |
19.16 |
18.69 |
18.72 |
6.0M |
| 2025-08-05 |
18.58 |
19.31 |
18.51 |
19.10 |
9.0M |
| 2025-08-04 |
18.30 |
18.69 |
18.23 |
18.58 |
5.0M |
| 2025-08-01 |
18.57 |
18.70 |
18.29 |
18.37 |
5.7M |
| 2025-07-31 |
19.06 |
19.06 |
18.49 |
18.58 |
8.1M |
| 2025-07-30 |
18.84 |
19.28 |
18.84 |
19.01 |
6.6M |
| 2025-07-29 |
19.00 |
19.08 |
18.77 |
18.97 |
5.2M |
| 2025-07-28 |
19.00 |
19.24 |
18.85 |
19.00 |
6.2M |
| 2025-07-25 |
18.89 |
19.49 |
18.81 |
18.95 |
8.4M |
| 2025-07-24 |
18.79 |
19.10 |
18.50 |
18.94 |
10.6M |
| 2025-07-23 |
19.88 |
20.27 |
19.00 |
19.07 |
24.0M |
| 2025-07-22 |
19.76 |
19.76 |
19.26 |
19.65 |
8.8M |
| 2025-07-21 |
19.43 |
19.93 |
19.24 |
19.60 |
9.3M |
| 2025-07-18 |
19.49 |
19.54 |
19.18 |
19.36 |
5.4M |
| 2025-07-17 |
19.48 |
19.74 |
19.30 |
19.49 |
7.6M |
| 2025-07-16 |
19.10 |
19.46 |
19.10 |
19.41 |
5.7M |
| 2025-07-15 |
19.54 |
19.57 |
18.92 |
19.17 |
8.3M |
| 2025-07-14 |
19.44 |
19.61 |
19.23 |
19.54 |
6.1M |
| 2025-07-11 |
19.35 |
19.61 |
19.14 |
19.48 |
8.9M |
| 2025-07-10 |
19.49 |
19.53 |
19.32 |
19.40 |
5.5M |
| 2025-07-09 |
19.68 |
19.91 |
19.51 |
19.54 |
7.2M |
| 2025-07-08 |
19.99 |
20.17 |
19.51 |
19.71 |
7.8M |
| 2025-07-07 |
19.49 |
20.33 |
19.41 |
19.98 |
10.6M |
| 2025-07-04 |
19.62 |
19.81 |
19.30 |
19.44 |
9.1M |
| 2025-07-03 |
19.68 |
19.98 |
19.61 |
19.70 |
7.6M |
| 2025-07-02 |
20.29 |
20.71 |
19.70 |
19.78 |
13.1M |
| 2025-07-01 |
19.85 |
20.84 |
19.80 |
20.39 |
20.6M |
| 2025-06-30 |
19.50 |
20.08 |
19.42 |
19.91 |
15.5M |
| 2025-06-27 |
19.42 |
19.60 |
19.30 |
19.46 |
7.2M |
| 2025-06-26 |
19.71 |
19.75 |
19.38 |
19.44 |
10.8M |
| 2025-06-25 |
19.93 |
19.99 |
19.58 |
19.81 |
9.7M |
| 2025-06-24 |
19.88 |
20.00 |
19.67 |
19.83 |
10.0M |
| 2025-06-23 |
19.69 |
19.95 |
19.47 |
19.86 |
9.7M |
| 2025-06-20 |
19.81 |
20.08 |
19.40 |
19.71 |
12.9M |
| 2025-06-19 |
19.81 |
20.32 |
19.61 |
19.82 |
16.0M |
| 2025-06-18 |
21.45 |
21.55 |
19.76 |
20.17 |
28.5M |
| 2025-06-17 |
20.81 |
22.10 |
20.71 |
21.24 |
26.6M |
| 2025-06-16 |
20.71 |
21.37 |
20.41 |
20.80 |
29.9M |
| 2025-06-13 |
22.11 |
23.20 |
21.05 |
21.57 |
40.5M |
| 2025-06-12 |
21.70 |
22.45 |
21.65 |
22.45 |
32.0M |
| 2025-06-11 |
21.63 |
22.20 |
21.53 |
21.87 |
24.1M |
| 2025-06-10 |
21.99 |
22.28 |
21.35 |
21.84 |
30.1M |
| 2025-06-09 |
22.06 |
22.52 |
21.98 |
22.07 |
23.8M |
| 2025-06-06 |
22.29 |
22.48 |
21.60 |
22.10 |
25.1M |
| 2025-06-05 |
22.77 |
23.26 |
21.81 |
22.33 |
39.8M |
| 2025-06-04 |
23.39 |
23.74 |
22.70 |
23.28 |
36.5M |
| 2025-06-03 |
25.00 |
25.25 |
22.85 |
23.40 |
45.7M |
| 2025-05-30 |
25.01 |
26.15 |
23.61 |
25.10 |
59.4M |
| 2025-05-29 |
25.11 |
26.78 |
24.71 |
26.45 |
65.6M |
| 2025-05-28 |
25.81 |
25.81 |
24.68 |
25.81 |
57.6M |
| 2025-05-27 |
23.03 |
23.46 |
22.63 |
23.46 |
15.5M |
| 2025-05-26 |
19.51 |
21.33 |
19.41 |
21.33 |
14.5M |
| 2025-05-23 |
19.51 |
20.58 |
19.26 |
19.39 |
40.6M |
| 2025-05-22 |
18.88 |
20.59 |
18.02 |
20.47 |
41.2M |
| 2025-05-21 |
16.80 |
18.72 |
16.74 |
18.72 |
27.2M |
| 2025-05-20 |
16.06 |
17.42 |
15.67 |
17.02 |
33.0M |
| 2025-05-19 |
14.61 |
16.24 |
14.60 |
16.07 |
30.3M |
| 2025-05-16 |
14.75 |
15.30 |
14.55 |
14.76 |
14.4M |
| 2025-05-15 |
14.64 |
14.89 |
14.44 |
14.70 |
8.5M |
| 2025-05-14 |
14.98 |
14.99 |
14.52 |
14.73 |
9.1M |
| 2025-05-13 |
15.06 |
15.23 |
14.78 |
14.92 |
8.7M |
| 2025-05-12 |
14.89 |
15.12 |
14.77 |
15.06 |
14.4M |
| 2025-05-09 |
14.64 |
15.61 |
14.05 |
15.05 |
26.3M |
| 2025-05-08 |
14.55 |
14.82 |
14.55 |
14.68 |
14.6M |
| 2025-05-07 |
14.74 |
14.85 |
14.52 |
14.60 |
17.8M |
| 2025-05-06 |
15.00 |
15.18 |
14.40 |
14.70 |
23.5M |
| 2025-04-30 |
15.15 |
15.77 |
14.75 |
14.88 |
27.6M |
| 2025-04-29 |
13.80 |
15.42 |
13.80 |
15.42 |
33.5M |
| 2025-04-28 |
14.77 |
14.90 |
13.75 |
14.02 |
29.8M |
| 2025-04-25 |
13.22 |
14.60 |
13.22 |
14.60 |
31.2M |
| 2025-04-24 |
12.92 |
13.51 |
12.84 |
13.27 |
16.5M |
| 2025-04-23 |
13.00 |
13.29 |
12.93 |
12.98 |
11.4M |
| 2025-04-22 |
13.10 |
13.50 |
13.02 |
13.10 |
15.8M |
| 2025-04-21 |
12.82 |
13.50 |
12.56 |
13.31 |
22.9M |
| 2025-04-18 |
12.86 |
13.35 |
12.62 |
12.99 |
21.4M |
| 2025-04-17 |
12.15 |
13.09 |
12.15 |
12.80 |
30.0M |
| 2025-04-16 |
12.41 |
12.54 |
11.98 |
12.12 |
18.9M |
| 2025-04-15 |
12.64 |
12.87 |
12.35 |
12.45 |
19.7M |
| 2025-04-14 |
12.61 |
12.90 |
12.53 |
12.60 |
21.6M |
| 2025-04-11 |
13.38 |
13.50 |
12.70 |
12.76 |
37.3M |
| 2025-04-10 |
12.22 |
13.65 |
12.15 |
13.65 |
42.8M |
| 2025-04-09 |
11.97 |
12.56 |
11.30 |
12.41 |
34.6M |
| 2025-04-08 |
12.05 |
12.69 |
11.99 |
12.22 |
40.1M |
| 2025-04-07 |
11.74 |
12.93 |
11.64 |
12.30 |
42.8M |
| 2025-04-03 |
11.90 |
12.69 |
11.77 |
12.20 |
36.5M |
| 2025-04-02 |
11.64 |
12.18 |
11.64 |
12.18 |
42.9M |
| 2025-04-01 |
10.80 |
11.37 |
10.76 |
11.07 |
21.8M |
| 2025-03-31 |
10.54 |
10.65 |
10.36 |
10.46 |
5.1M |
| 2025-03-28 |
10.70 |
10.75 |
10.55 |
10.57 |
4.9M |
| 2025-03-27 |
10.52 |
10.73 |
10.47 |
10.64 |
6.5M |
| 2025-03-26 |
10.47 |
10.56 |
10.44 |
10.53 |
5.1M |
| 2025-03-25 |
10.30 |
10.49 |
10.20 |
10.49 |
5.9M |
| 2025-03-24 |
10.28 |
10.37 |
10.13 |
10.30 |
4.0M |
| 2025-03-21 |
10.38 |
10.45 |
10.24 |
10.28 |
4.4M |
| 2025-03-20 |
10.42 |
10.47 |
10.37 |
10.38 |
3.3M |
| 2025-03-19 |
10.46 |
10.52 |
10.40 |
10.45 |
3.1M |
| 2025-03-18 |
10.46 |
10.52 |
10.39 |
10.46 |
3.5M |
| 2025-03-17 |
10.53 |
10.67 |
10.46 |
10.48 |
6.3M |
| 2025-03-14 |
10.23 |
10.53 |
10.21 |
10.49 |
10.5M |
| 2025-03-13 |
10.17 |
10.24 |
10.14 |
10.23 |
3.4M |
| 2025-03-12 |
10.25 |
10.31 |
10.14 |
10.21 |
3.7M |
| 2025-03-11 |
10.19 |
10.26 |
10.12 |
10.26 |
3.1M |
| 2025-03-10 |
10.09 |
10.23 |
10.07 |
10.22 |
4.1M |
| 2025-03-07 |
10.05 |
10.18 |
10.03 |
10.09 |
3.5M |
| 2025-03-06 |
10.00 |
10.10 |
9.98 |
10.08 |
3.7M |
| 2025-03-05 |
10.08 |
10.08 |
9.93 |
10.01 |
2.9M |
| 2025-03-04 |
10.01 |
10.07 |
9.97 |
10.06 |
3.0M |
| 2025-03-03 |
10.07 |
10.22 |
10.01 |
10.04 |
5.3M |
| 2025-02-28 |
10.20 |
10.33 |
10.07 |
10.08 |
6.6M |
| 2025-02-27 |
10.13 |
10.25 |
10.10 |
10.22 |
5.2M |
| 2025-02-26 |
10.04 |
10.13 |
10.03 |
10.13 |
3.3M |
| 2025-02-25 |
10.11 |
10.14 |
10.01 |
10.02 |
4.5M |
| 2025-02-24 |
10.11 |
10.24 |
10.10 |
10.16 |
4.3M |
| 2025-02-21 |
10.17 |
10.20 |
10.04 |
10.11 |
5.9M |
| 2025-02-20 |
10.19 |
10.27 |
10.12 |
10.15 |
4.3M |
| 2025-02-19 |
10.15 |
10.19 |
10.10 |
10.19 |
3.6M |
| 2025-02-18 |
10.37 |
10.38 |
10.11 |
10.15 |
4.8M |
| 2025-02-17 |
10.26 |
10.42 |
10.25 |
10.38 |
6.1M |
| 2025-02-14 |
10.36 |
10.41 |
10.25 |
10.30 |
4.9M |
| 2025-02-13 |
10.33 |
10.48 |
10.29 |
10.41 |
7.2M |
| 2025-02-12 |
10.40 |
10.45 |
10.24 |
10.37 |
5.4M |
| 2025-02-11 |
10.50 |
10.57 |
10.37 |
10.43 |
4.6M |
| 2025-02-10 |
10.30 |
10.51 |
10.30 |
10.50 |
4.7M |
| 2025-02-07 |
10.19 |
10.39 |
10.15 |
10.32 |
5.1M |
| 2025-02-06 |
10.08 |
10.20 |
10.06 |
10.20 |
4.1M |
| 2025-02-05 |
10.29 |
10.33 |
10.05 |
10.11 |
4.5M |
| 2025-01-27 |
10.28 |
10.46 |
10.25 |
10.26 |
4.5M |
| 2025-01-24 |
10.32 |
10.35 |
10.16 |
10.20 |
4.5M |
| 2025-01-23 |
10.39 |
10.49 |
10.32 |
10.33 |
3.2M |
| 2025-01-22 |
10.33 |
10.34 |
10.20 |
10.31 |
3.0M |
| 2025-01-21 |
10.51 |
10.56 |
10.30 |
10.38 |
3.1M |
| 2025-01-20 |
10.43 |
10.57 |
10.39 |
10.50 |
3.7M |
| 2025-01-17 |
10.29 |
10.48 |
10.22 |
10.43 |
3.8M |
| 2025-01-16 |
10.36 |
10.50 |
10.24 |
10.32 |
4.3M |
| 2025-01-15 |
10.31 |
10.38 |
10.20 |
10.34 |
3.4M |
| 2025-01-14 |
10.10 |
10.31 |
10.10 |
10.30 |
4.4M |
| 2025-01-13 |
10.05 |
10.11 |
9.89 |
10.07 |
3.2M |
| 2025-01-10 |
10.36 |
10.39 |
10.06 |
10.06 |
3.8M |
| 2025-01-09 |
10.32 |
10.49 |
10.31 |
10.37 |
3.0M |
| 2025-01-08 |
10.51 |
10.52 |
10.19 |
10.42 |
4.1M |
| 2025-01-07 |
10.39 |
10.53 |
10.31 |
10.51 |
3.4M |
| 2025-01-06 |
10.40 |
10.56 |
10.17 |
10.39 |
5.1M |
| 2025-01-03 |
10.88 |
10.92 |
10.43 |
10.47 |
6.6M |
| 2025-01-02 |
11.06 |
11.29 |
10.76 |
10.86 |
9.4M |