| 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 |
| 2025-09-29 |
26.01 |
26.39 |
25.51 |
25.89 |
7.7M |
| 2025-09-26 |
26.58 |
27.45 |
26.18 |
26.20 |
6.8M |
| 2025-09-25 |
26.90 |
28.50 |
26.81 |
27.14 |
10.4M |
| 2025-09-24 |
26.76 |
27.40 |
26.48 |
26.92 |
6.8M |
| 2025-09-23 |
27.18 |
27.42 |
25.88 |
26.76 |
9.4M |
| 2025-09-22 |
27.51 |
27.82 |
26.96 |
27.37 |
8.5M |
| 2025-09-19 |
27.33 |
28.49 |
27.30 |
27.62 |
10.5M |
| 2025-09-18 |
28.77 |
29.20 |
27.00 |
27.30 |
16.6M |
| 2025-09-17 |
28.67 |
29.36 |
28.23 |
28.85 |
9.4M |
| 2025-09-16 |
28.68 |
30.30 |
28.47 |
28.89 |
13.9M |
| 2025-09-15 |
28.98 |
29.27 |
27.98 |
28.26 |
8.5M |
| 2025-09-12 |
28.23 |
29.49 |
28.09 |
28.36 |
11.4M |
| 2025-09-11 |
28.00 |
29.96 |
27.90 |
28.85 |
15.7M |
| 2025-09-10 |
27.68 |
28.37 |
27.67 |
28.33 |
8.2M |
| 2025-09-09 |
29.00 |
29.30 |
27.77 |
28.27 |
19.3M |
| 2025-09-08 |
26.42 |
28.20 |
25.71 |
27.89 |
14.6M |
| 2025-09-05 |
25.17 |
26.86 |
24.41 |
26.51 |
16.0M |
| 2025-09-04 |
25.59 |
26.29 |
24.34 |
24.93 |
10.2M |
| 2025-09-03 |
26.39 |
26.54 |
25.54 |
25.72 |
7.2M |
| 2025-09-02 |
27.15 |
27.46 |
25.68 |
25.86 |
13.2M |
| 2025-09-01 |
27.54 |
28.09 |
26.60 |
27.47 |
11.2M |
| 2025-08-29 |
27.45 |
27.78 |
26.76 |
27.50 |
11.9M |
| 2025-08-28 |
27.53 |
28.57 |
26.78 |
27.95 |
11.2M |
| 2025-08-27 |
27.66 |
29.00 |
27.52 |
27.55 |
12.6M |
| 2025-08-26 |
29.12 |
29.29 |
27.42 |
27.68 |
13.3M |
| 2025-08-25 |
28.51 |
29.95 |
28.41 |
28.83 |
12.9M |
| 2025-08-22 |
28.07 |
28.97 |
27.90 |
28.51 |
11.0M |
| 2025-08-21 |
30.00 |
30.30 |
27.92 |
28.11 |
14.0M |
| 2025-08-20 |
28.30 |
29.00 |
27.86 |
28.69 |
9.7M |
| 2025-08-19 |
29.08 |
30.83 |
28.33 |
28.39 |
18.7M |
| 2025-08-18 |
28.80 |
29.80 |
28.23 |
29.54 |
17.0M |
| 2025-08-15 |
27.58 |
29.18 |
27.20 |
28.80 |
15.1M |
| 2025-08-14 |
28.30 |
28.51 |
27.05 |
27.18 |
16.3M |
| 2025-08-13 |
28.95 |
30.36 |
28.46 |
28.69 |
13.2M |
| 2025-08-12 |
28.94 |
29.65 |
28.27 |
28.90 |
11.5M |
| 2025-08-11 |
29.83 |
29.83 |
28.25 |
29.24 |
14.3M |
| 2025-08-08 |
29.47 |
29.88 |
28.40 |
29.78 |
13.2M |
| 2025-08-07 |
29.13 |
31.88 |
29.01 |
29.48 |
26.2M |
| 2025-08-06 |
25.80 |
31.22 |
25.60 |
31.22 |
27.6M |
| 2025-08-05 |
27.02 |
27.99 |
25.80 |
26.02 |
13.9M |
| 2025-08-04 |
27.16 |
28.00 |
26.33 |
27.38 |
12.4M |
| 2025-08-01 |
26.07 |
26.80 |
25.40 |
26.80 |
11.8M |
| 2025-07-31 |
27.33 |
28.40 |
25.95 |
26.58 |
19.0M |
| 2025-07-30 |
25.00 |
29.12 |
24.50 |
27.60 |
21.9M |
| 2025-07-29 |
23.21 |
25.28 |
23.00 |
24.95 |
14.2M |
| 2025-07-28 |
23.00 |
23.96 |
22.44 |
23.42 |
13.4M |
| 2025-07-25 |
22.00 |
23.16 |
21.93 |
22.53 |
10.9M |
| 2025-07-24 |
22.95 |
22.95 |
21.90 |
21.92 |
12.8M |
| 2025-07-23 |
21.08 |
22.98 |
21.01 |
22.51 |
18.9M |
| 2025-07-22 |
20.56 |
21.58 |
20.28 |
21.03 |
11.6M |
| 2025-07-21 |
20.62 |
20.85 |
19.80 |
20.82 |
11.2M |
| 2025-07-18 |
21.14 |
21.50 |
20.36 |
20.72 |
13.6M |
| 2025-07-17 |
20.44 |
21.37 |
20.34 |
20.86 |
16.2M |
| 2025-07-16 |
19.50 |
22.29 |
19.29 |
20.30 |
30.4M |
| 2025-07-15 |
17.84 |
18.99 |
17.44 |
18.78 |
9.7M |
| 2025-07-14 |
17.70 |
17.95 |
17.59 |
17.82 |
2.6M |
| 2025-07-11 |
17.65 |
17.76 |
17.46 |
17.67 |
2.9M |
| 2025-07-10 |
17.87 |
17.95 |
17.60 |
17.63 |
3.5M |
| 2025-07-09 |
17.85 |
18.28 |
17.73 |
17.78 |
5.4M |
| 2025-07-08 |
17.20 |
17.83 |
17.17 |
17.79 |
4.9M |
| 2025-07-07 |
17.10 |
17.24 |
17.00 |
17.09 |
2.0M |
| 2025-07-04 |
17.70 |
17.86 |
17.04 |
17.13 |
5.1M |
| 2025-07-03 |
17.38 |
17.56 |
17.28 |
17.35 |
2.1M |
| 2025-07-02 |
17.57 |
17.64 |
17.24 |
17.39 |
3.5M |
| 2025-07-01 |
17.58 |
17.84 |
17.42 |
17.66 |
3.8M |
| 2025-06-30 |
17.19 |
17.63 |
17.19 |
17.59 |
3.5M |
| 2025-06-27 |
17.19 |
17.35 |
16.99 |
17.22 |
3.3M |
| 2025-06-26 |
17.24 |
17.29 |
16.99 |
17.04 |
3.6M |
| 2025-06-25 |
17.02 |
17.27 |
16.90 |
17.20 |
4.6M |
| 2025-06-24 |
16.74 |
17.03 |
16.62 |
17.02 |
4.0M |
| 2025-06-23 |
16.22 |
16.67 |
16.16 |
16.65 |
2.8M |
| 2025-06-20 |
16.21 |
16.49 |
16.11 |
16.34 |
2.8M |
| 2025-06-19 |
16.37 |
16.58 |
16.07 |
16.14 |
2.4M |
| 2025-06-18 |
16.12 |
16.40 |
16.04 |
16.37 |
1.8M |
| 2025-06-17 |
16.15 |
16.32 |
16.05 |
16.19 |
1.5M |
| 2025-06-16 |
15.96 |
16.26 |
15.93 |
16.18 |
1.9M |
| 2025-06-13 |
16.30 |
16.46 |
15.88 |
15.97 |
3.2M |
| 2025-06-12 |
16.59 |
16.67 |
16.36 |
16.44 |
2.2M |
| 2025-06-11 |
16.48 |
16.74 |
16.37 |
16.53 |
2.4M |
| 2025-06-10 |
16.80 |
16.84 |
16.28 |
16.43 |
2.6M |
| 2025-06-09 |
16.57 |
16.85 |
16.56 |
16.81 |
2.6M |
| 2025-06-06 |
16.66 |
16.67 |
16.40 |
16.57 |
2.1M |
| 2025-06-05 |
16.19 |
16.72 |
16.11 |
16.65 |
3.3M |
| 2025-06-04 |
16.24 |
16.44 |
16.14 |
16.24 |
1.8M |
| 2025-06-03 |
16.32 |
16.48 |
15.97 |
16.20 |
2.3M |
| 2025-05-30 |
16.72 |
16.72 |
16.17 |
16.31 |
2.6M |
| 2025-05-29 |
16.58 |
16.78 |
16.42 |
16.75 |
3.1M |
| 2025-05-28 |
16.20 |
16.98 |
16.20 |
16.48 |
5.0M |
| 2025-05-27 |
16.19 |
16.35 |
15.91 |
16.30 |
2.7M |
| 2025-05-26 |
15.99 |
16.26 |
15.94 |
16.18 |
2.1M |
| 2025-05-23 |
16.29 |
16.42 |
15.90 |
15.90 |
2.6M |
| 2025-05-22 |
16.37 |
16.86 |
16.29 |
16.36 |
3.0M |
| 2025-05-21 |
16.53 |
16.54 |
16.29 |
16.36 |
1.9M |
| 2025-05-20 |
16.34 |
16.73 |
16.22 |
16.54 |
2.3M |
| 2025-05-19 |
16.20 |
16.38 |
16.05 |
16.31 |
2.3M |
| 2025-05-16 |
15.92 |
16.44 |
15.83 |
16.20 |
3.0M |
| 2025-05-15 |
16.09 |
16.09 |
15.80 |
15.91 |
2.4M |
| 2025-05-14 |
16.18 |
16.28 |
15.94 |
16.12 |
2.6M |
| 2025-05-13 |
16.36 |
16.53 |
16.08 |
16.10 |
2.3M |
| 2025-05-12 |
16.22 |
16.35 |
16.04 |
16.29 |
2.7M |
| 2025-05-09 |
16.40 |
16.46 |
15.83 |
15.96 |
2.6M |
| 2025-05-08 |
16.01 |
16.37 |
15.92 |
16.33 |
2.8M |
| 2025-05-07 |
16.29 |
16.48 |
15.95 |
16.03 |
3.4M |
| 2025-05-06 |
15.79 |
16.06 |
15.55 |
16.04 |
3.3M |
| 2025-04-30 |
15.51 |
15.85 |
15.42 |
15.64 |
3.3M |
| 2025-04-29 |
14.95 |
15.76 |
14.90 |
15.44 |
4.9M |
| 2025-04-28 |
14.71 |
14.87 |
14.57 |
14.64 |
1.6M |
| 2025-04-25 |
14.88 |
14.94 |
14.68 |
14.80 |
1.8M |
| 2025-04-24 |
15.13 |
15.18 |
14.68 |
14.82 |
2.4M |
| 2025-04-23 |
15.28 |
15.45 |
15.10 |
15.18 |
2.4M |
| 2025-04-22 |
14.99 |
15.45 |
14.74 |
15.29 |
3.7M |
| 2025-04-21 |
14.81 |
15.04 |
14.68 |
14.95 |
2.1M |
| 2025-04-18 |
14.96 |
15.18 |
14.67 |
14.84 |
2.1M |
| 2025-04-17 |
14.90 |
15.42 |
14.64 |
14.99 |
2.7M |
| 2025-04-16 |
15.20 |
15.45 |
14.57 |
14.91 |
2.8M |
| 2025-04-15 |
15.43 |
15.43 |
15.02 |
15.13 |
2.3M |
| 2025-04-14 |
15.79 |
15.79 |
15.23 |
15.31 |
3.3M |
| 2025-04-11 |
14.45 |
15.60 |
14.30 |
15.25 |
6.0M |
| 2025-04-10 |
14.48 |
14.76 |
14.34 |
14.53 |
5.1M |
| 2025-04-09 |
13.14 |
14.12 |
12.26 |
14.08 |
7.2M |
| 2025-04-08 |
13.33 |
13.91 |
13.03 |
13.31 |
5.4M |
| 2025-04-07 |
15.50 |
15.50 |
13.00 |
13.02 |
7.6M |
| 2025-04-03 |
16.40 |
16.69 |
16.21 |
16.25 |
2.2M |
| 2025-04-02 |
16.46 |
16.73 |
16.42 |
16.55 |
2.1M |
| 2025-04-01 |
16.48 |
16.65 |
16.44 |
16.51 |
2.1M |
| 2025-03-31 |
16.48 |
16.54 |
16.17 |
16.40 |
2.9M |
| 2025-03-28 |
16.71 |
17.05 |
16.55 |
16.55 |
2.4M |
| 2025-03-27 |
16.65 |
17.18 |
16.35 |
16.81 |
3.4M |
| 2025-03-26 |
16.70 |
16.95 |
16.51 |
16.86 |
2.8M |
| 2025-03-25 |
16.70 |
16.83 |
16.46 |
16.58 |
3.4M |
| 2025-03-24 |
17.19 |
17.22 |
16.28 |
16.76 |
4.2M |
| 2025-03-21 |
17.71 |
17.77 |
17.12 |
17.17 |
4.3M |
| 2025-03-20 |
18.01 |
18.16 |
17.76 |
17.77 |
3.0M |
| 2025-03-19 |
18.30 |
18.46 |
17.90 |
18.05 |
4.6M |
| 2025-03-18 |
18.48 |
19.18 |
18.33 |
18.36 |
5.8M |
| 2025-03-17 |
18.45 |
18.61 |
18.25 |
18.37 |
3.8M |
| 2025-03-14 |
17.99 |
18.49 |
17.91 |
18.36 |
5.7M |
| 2025-03-13 |
18.17 |
18.94 |
17.79 |
18.03 |
8.2M |
| 2025-03-12 |
18.16 |
18.58 |
18.16 |
18.28 |
4.3M |
| 2025-03-11 |
17.88 |
18.31 |
17.76 |
18.19 |
3.5M |
| 2025-03-10 |
18.14 |
18.22 |
17.78 |
18.07 |
3.6M |
| 2025-03-07 |
18.23 |
18.30 |
17.84 |
18.06 |
4.6M |
| 2025-03-06 |
18.15 |
18.56 |
18.15 |
18.41 |
4.9M |
| 2025-03-05 |
18.15 |
18.30 |
17.70 |
18.06 |
4.2M |
| 2025-03-04 |
17.43 |
18.24 |
17.32 |
18.17 |
5.3M |
| 2025-03-03 |
17.96 |
18.00 |
17.29 |
17.53 |
4.8M |
| 2025-02-28 |
18.62 |
18.92 |
17.62 |
17.73 |
5.4M |
| 2025-02-27 |
19.05 |
19.27 |
18.50 |
19.01 |
5.4M |
| 2025-02-26 |
18.90 |
19.16 |
18.62 |
19.11 |
4.8M |
| 2025-02-25 |
18.73 |
19.04 |
18.60 |
18.84 |
4.8M |
| 2025-02-24 |
19.21 |
19.28 |
18.76 |
18.98 |
5.0M |
| 2025-02-21 |
18.34 |
19.20 |
18.16 |
19.07 |
7.3M |
| 2025-02-20 |
17.99 |
18.35 |
17.94 |
18.30 |
4.8M |
| 2025-02-19 |
17.41 |
18.10 |
17.29 |
18.08 |
5.2M |
| 2025-02-18 |
17.82 |
17.99 |
17.29 |
17.41 |
3.7M |
| 2025-02-17 |
17.92 |
18.08 |
17.61 |
17.84 |
3.5M |
| 2025-02-14 |
18.11 |
18.11 |
17.60 |
17.84 |
3.3M |
| 2025-02-13 |
18.30 |
18.30 |
17.76 |
17.85 |
4.0M |
| 2025-02-12 |
17.53 |
18.29 |
17.36 |
18.25 |
5.7M |
| 2025-02-11 |
17.84 |
17.89 |
17.33 |
17.53 |
3.8M |
| 2025-02-10 |
17.67 |
17.91 |
17.41 |
17.84 |
4.1M |
| 2025-02-07 |
17.00 |
17.93 |
16.99 |
17.52 |
5.7M |
| 2025-02-06 |
16.30 |
17.12 |
16.11 |
17.12 |
4.4M |
| 2025-02-05 |
16.31 |
16.63 |
16.20 |
16.29 |
3.5M |
| 2025-01-27 |
16.69 |
16.74 |
15.94 |
16.04 |
3.1M |
| 2025-01-24 |
16.36 |
16.62 |
16.28 |
16.58 |
2.2M |
| 2025-01-23 |
16.55 |
16.95 |
16.35 |
16.36 |
3.2M |
| 2025-01-22 |
16.44 |
16.67 |
16.24 |
16.32 |
2.3M |
| 2025-01-21 |
16.50 |
16.58 |
16.22 |
16.44 |
2.1M |
| 2025-01-20 |
16.52 |
16.73 |
16.32 |
16.42 |
2.2M |
| 2025-01-17 |
16.32 |
16.72 |
16.05 |
16.42 |
3.1M |
| 2025-01-16 |
16.37 |
16.59 |
16.11 |
16.20 |
2.6M |
| 2025-01-15 |
16.40 |
16.51 |
16.18 |
16.20 |
2.2M |
| 2025-01-14 |
15.60 |
16.45 |
15.55 |
16.39 |
2.9M |
| 2025-01-13 |
15.30 |
15.75 |
15.07 |
15.52 |
2.0M |
| 2025-01-10 |
16.07 |
16.36 |
15.39 |
15.45 |
2.4M |
| 2025-01-09 |
15.96 |
16.28 |
15.96 |
16.07 |
2.3M |
| 2025-01-08 |
16.28 |
16.28 |
15.33 |
16.03 |
2.7M |
| 2025-01-07 |
15.83 |
16.27 |
15.76 |
16.27 |
1.8M |
| 2025-01-06 |
16.49 |
16.49 |
15.75 |
15.82 |
2.5M |
| 2025-01-03 |
16.75 |
16.90 |
16.39 |
16.39 |
3.2M |
| 2025-01-02 |
17.20 |
17.33 |
16.42 |
16.67 |
3.6M |