| 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 |
30.70 |
30.70 |
28.40 |
28.70 |
13.7M |
| 2025-09-25 |
30.90 |
31.96 |
30.20 |
30.74 |
11.5M |
| 2025-09-24 |
29.08 |
31.04 |
28.42 |
31.00 |
14.4M |
| 2025-09-23 |
31.74 |
32.10 |
28.50 |
29.14 |
20.4M |
| 2025-09-22 |
29.10 |
32.42 |
28.88 |
31.38 |
32.5M |
| 2025-09-19 |
28.50 |
28.54 |
27.50 |
27.86 |
6.8M |
| 2025-09-18 |
28.50 |
29.02 |
27.30 |
27.98 |
19.4M |
| 2025-09-17 |
26.22 |
28.16 |
25.98 |
28.10 |
29.0M |
| 2025-09-16 |
26.46 |
26.50 |
25.12 |
25.92 |
8.6M |
| 2025-09-15 |
26.40 |
27.40 |
26.20 |
26.26 |
12.9M |
| 2025-09-12 |
26.80 |
26.98 |
26.22 |
26.32 |
9.0M |
| 2025-09-11 |
26.68 |
26.86 |
25.82 |
26.68 |
11.0M |
| 2025-09-10 |
26.36 |
26.80 |
25.98 |
26.68 |
7.7M |
| 2025-09-09 |
27.74 |
27.74 |
26.24 |
26.58 |
14.1M |
| 2025-09-08 |
26.76 |
28.14 |
26.70 |
27.54 |
18.3M |
| 2025-09-05 |
26.58 |
26.90 |
25.32 |
26.70 |
10.6M |
| 2025-09-04 |
26.38 |
28.00 |
25.74 |
25.88 |
14.6M |
| 2025-09-03 |
26.48 |
26.88 |
26.10 |
26.36 |
8.9M |
| 2025-09-02 |
28.00 |
28.20 |
25.58 |
26.20 |
21.6M |
| 2025-09-01 |
27.10 |
27.96 |
26.62 |
27.96 |
12.5M |
| 2025-08-29 |
27.80 |
27.90 |
26.44 |
27.10 |
15.2M |
| 2025-08-28 |
28.16 |
28.38 |
26.72 |
27.50 |
27.3M |
| 2025-08-27 |
28.00 |
29.88 |
27.28 |
27.98 |
45.4M |
| 2025-08-26 |
24.56 |
26.96 |
24.16 |
25.96 |
27.0M |
| 2025-08-25 |
24.72 |
25.42 |
24.48 |
24.64 |
16.6M |
| 2025-08-22 |
23.88 |
24.50 |
23.52 |
24.28 |
12.3M |
| 2025-08-21 |
23.80 |
25.00 |
23.58 |
23.64 |
24.1M |
| 2025-08-20 |
22.86 |
24.72 |
22.50 |
23.72 |
19.5M |
| 2025-08-19 |
23.06 |
23.50 |
22.90 |
23.14 |
6.6M |
| 2025-08-18 |
22.00 |
23.26 |
22.00 |
23.22 |
14.9M |
| 2025-08-15 |
21.54 |
21.96 |
21.36 |
21.78 |
5.8M |
| 2025-08-14 |
21.98 |
22.24 |
21.50 |
21.56 |
6.9M |
| 2025-08-13 |
21.42 |
22.76 |
21.42 |
21.98 |
13.9M |
| 2025-08-12 |
21.46 |
21.88 |
21.20 |
21.40 |
9.1M |
| 2025-08-11 |
20.64 |
21.74 |
20.58 |
21.44 |
16.3M |
| 2025-08-08 |
21.08 |
21.08 |
20.18 |
20.62 |
8.3M |
| 2025-08-07 |
20.92 |
21.92 |
20.74 |
21.10 |
20.3M |
| 2025-08-06 |
20.60 |
20.96 |
20.34 |
20.50 |
9.0M |
| 2025-08-05 |
20.10 |
21.14 |
19.96 |
20.50 |
16.4M |
| 2025-08-04 |
19.30 |
19.82 |
18.64 |
19.62 |
8.4M |
| 2025-08-01 |
20.00 |
20.30 |
19.20 |
19.22 |
6.0M |
| 2025-07-31 |
19.86 |
20.15 |
19.74 |
19.94 |
3.0M |
| 2025-07-30 |
19.96 |
20.30 |
19.70 |
19.86 |
4.1M |
| 2025-07-29 |
20.00 |
20.05 |
19.68 |
19.96 |
3.2M |
| 2025-07-28 |
19.74 |
20.25 |
19.72 |
20.10 |
3.4M |
| 2025-07-25 |
20.20 |
20.20 |
19.50 |
19.70 |
8.3M |
| 2025-07-24 |
20.65 |
20.75 |
20.00 |
20.20 |
7.4M |
| 2025-07-23 |
21.10 |
21.25 |
20.40 |
20.65 |
4.8M |
| 2025-07-22 |
21.00 |
21.45 |
20.30 |
21.15 |
7.7M |
| 2025-07-21 |
20.80 |
21.30 |
20.50 |
20.95 |
11.7M |
| 2025-07-18 |
21.20 |
21.25 |
20.15 |
20.80 |
12.4M |
| 2025-07-17 |
19.36 |
21.20 |
19.34 |
20.90 |
24.3M |
| 2025-07-16 |
19.36 |
19.76 |
19.24 |
19.34 |
10.6M |
| 2025-07-15 |
19.02 |
19.50 |
18.62 |
19.44 |
15.1M |
| 2025-07-14 |
18.46 |
19.22 |
18.30 |
19.00 |
11.5M |
| 2025-07-11 |
19.38 |
19.50 |
18.54 |
18.62 |
18.6M |
| 2025-07-10 |
19.70 |
19.84 |
19.10 |
19.56 |
22.1M |
| 2025-07-09 |
18.88 |
19.98 |
18.54 |
19.84 |
140.6M |