| 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 |
19.40 |
19.62 |
19.30 |
19.40 |
1.8M |
| 2025-09-29 |
19.24 |
19.47 |
18.73 |
19.42 |
2.1M |
| 2025-09-26 |
19.24 |
19.51 |
19.05 |
19.16 |
2.1M |
| 2025-09-25 |
19.49 |
19.66 |
19.19 |
19.30 |
2.0M |
| 2025-09-24 |
19.20 |
19.53 |
19.09 |
19.50 |
1.9M |
| 2025-09-23 |
19.58 |
19.89 |
18.81 |
19.31 |
2.9M |
| 2025-09-22 |
19.79 |
20.26 |
19.56 |
19.76 |
2.6M |
| 2025-09-19 |
19.66 |
20.17 |
19.51 |
19.65 |
3.1M |
| 2025-09-18 |
20.09 |
20.25 |
19.56 |
19.65 |
4.1M |
| 2025-09-17 |
20.71 |
20.84 |
20.03 |
20.09 |
3.0M |
| 2025-09-16 |
20.52 |
20.81 |
20.10 |
20.61 |
3.8M |
| 2025-09-15 |
20.90 |
20.95 |
20.28 |
20.30 |
4.3M |
| 2025-09-12 |
20.33 |
21.05 |
20.33 |
21.05 |
6.1M |
| 2025-09-11 |
20.60 |
20.60 |
19.87 |
20.31 |
4.8M |
| 2025-09-10 |
21.30 |
21.49 |
20.52 |
20.66 |
7.7M |
| 2025-09-09 |
20.47 |
21.63 |
20.17 |
21.55 |
10.1M |
| 2025-09-08 |
20.04 |
20.50 |
19.92 |
20.46 |
4.8M |
| 2025-09-05 |
19.30 |
20.02 |
19.06 |
19.92 |
4.3M |
| 2025-09-04 |
19.84 |
20.05 |
18.95 |
19.24 |
5.7M |
| 2025-09-03 |
20.30 |
20.40 |
19.63 |
19.70 |
5.5M |
| 2025-09-02 |
20.86 |
20.89 |
20.02 |
20.30 |
7.7M |
| 2025-09-01 |
19.45 |
20.93 |
19.26 |
20.48 |
13.5M |
| 2025-08-29 |
19.90 |
20.45 |
19.23 |
19.26 |
13.6M |
| 2025-08-28 |
18.66 |
19.02 |
17.96 |
18.59 |
4.4M |
| 2025-08-27 |
19.02 |
19.36 |
18.71 |
18.75 |
5.4M |
| 2025-08-26 |
18.98 |
19.13 |
18.67 |
18.96 |
2.9M |
| 2025-08-25 |
18.83 |
19.19 |
18.65 |
18.98 |
3.5M |
| 2025-08-22 |
18.75 |
18.79 |
18.51 |
18.77 |
2.4M |
| 2025-08-21 |
19.07 |
19.07 |
18.65 |
18.74 |
2.5M |
| 2025-08-20 |
19.24 |
19.46 |
18.83 |
18.91 |
3.3M |
| 2025-08-19 |
18.80 |
19.29 |
18.68 |
19.24 |
5.4M |
| 2025-08-18 |
18.78 |
19.09 |
18.62 |
18.66 |
4.1M |
| 2025-08-15 |
18.22 |
18.75 |
18.20 |
18.75 |
4.5M |
| 2025-08-14 |
19.17 |
19.21 |
18.22 |
18.22 |
6.0M |
| 2025-08-13 |
19.14 |
19.62 |
18.90 |
18.95 |
5.2M |
| 2025-08-12 |
19.39 |
19.39 |
19.02 |
19.10 |
3.6M |
| 2025-08-11 |
19.04 |
19.42 |
18.97 |
19.30 |
4.6M |
| 2025-08-08 |
19.55 |
19.74 |
19.14 |
19.15 |
4.9M |
| 2025-08-07 |
19.66 |
19.88 |
19.37 |
19.44 |
8.0M |
| 2025-08-06 |
20.38 |
20.38 |
19.68 |
20.15 |
10.8M |
| 2025-08-05 |
19.29 |
20.86 |
19.29 |
20.35 |
14.8M |
| 2025-08-04 |
18.80 |
19.74 |
18.80 |
19.50 |
11.5M |
| 2025-08-01 |
19.34 |
21.98 |
18.96 |
19.50 |
16.2M |
| 2025-07-31 |
18.37 |
18.97 |
18.10 |
18.41 |
4.8M |
| 2025-07-30 |
18.29 |
18.44 |
18.13 |
18.30 |
2.0M |
| 2025-07-29 |
18.30 |
18.68 |
17.89 |
18.39 |
3.3M |
| 2025-07-28 |
18.00 |
18.28 |
17.88 |
18.20 |
2.2M |
| 2025-07-25 |
17.94 |
18.08 |
17.83 |
18.00 |
1.6M |
| 2025-07-24 |
17.99 |
18.08 |
17.82 |
17.94 |
2.2M |
| 2025-07-23 |
18.15 |
18.41 |
17.90 |
17.99 |
2.4M |
| 2025-07-22 |
18.06 |
18.66 |
18.06 |
18.31 |
3.8M |
| 2025-07-21 |
18.08 |
18.24 |
17.72 |
18.07 |
1.9M |
| 2025-07-18 |
18.04 |
18.15 |
17.81 |
18.00 |
1.7M |
| 2025-07-17 |
18.10 |
18.24 |
17.90 |
17.98 |
2.2M |
| 2025-07-16 |
18.14 |
18.27 |
17.90 |
18.15 |
2.1M |
| 2025-07-15 |
18.07 |
18.18 |
17.84 |
18.18 |
2.8M |
| 2025-07-14 |
18.13 |
18.32 |
17.93 |
18.09 |
2.9M |
| 2025-07-11 |
18.40 |
18.40 |
17.95 |
18.14 |
4.3M |
| 2025-07-10 |
18.03 |
18.46 |
17.75 |
18.46 |
6.6M |
| 2025-07-09 |
17.76 |
18.17 |
17.55 |
18.06 |
5.4M |
| 2025-07-08 |
17.50 |
17.83 |
17.40 |
17.55 |
3.1M |
| 2025-07-07 |
16.88 |
17.59 |
16.88 |
17.50 |
3.3M |
| 2025-07-04 |
17.14 |
17.25 |
16.86 |
16.98 |
2.3M |
| 2025-07-03 |
17.00 |
17.20 |
16.93 |
17.11 |
1.9M |
| 2025-07-02 |
17.16 |
17.23 |
16.82 |
17.02 |
2.1M |
| 2025-07-01 |
17.22 |
17.55 |
16.92 |
17.11 |
2.9M |
| 2025-06-30 |
16.91 |
17.31 |
16.82 |
17.14 |
3.9M |
| 2025-06-27 |
16.67 |
16.98 |
16.54 |
16.82 |
2.5M |
| 2025-06-26 |
16.66 |
16.85 |
16.51 |
16.60 |
1.6M |
| 2025-06-25 |
16.66 |
16.80 |
16.31 |
16.66 |
3.6M |
| 2025-06-24 |
16.33 |
16.81 |
16.21 |
16.59 |
2.8M |
| 2025-06-23 |
15.80 |
16.29 |
15.70 |
16.18 |
2.4M |
| 2025-06-20 |
16.57 |
16.57 |
15.86 |
15.86 |
1.7M |
| 2025-06-19 |
16.77 |
16.88 |
16.15 |
16.17 |
2.5M |
| 2025-06-18 |
17.00 |
17.07 |
16.61 |
16.72 |
1.7M |
| 2025-06-17 |
17.14 |
17.14 |
16.74 |
16.91 |
1.8M |
| 2025-06-16 |
16.50 |
17.18 |
16.41 |
16.98 |
3.1M |
| 2025-06-13 |
16.90 |
16.96 |
16.40 |
16.46 |
1.6M |
| 2025-06-12 |
17.08 |
17.17 |
16.78 |
17.00 |
2.0M |
| 2025-06-11 |
17.40 |
17.45 |
17.05 |
17.09 |
2.6M |
| 2025-06-10 |
16.99 |
17.80 |
16.88 |
17.00 |
4.7M |
| 2025-06-09 |
16.66 |
17.05 |
16.64 |
16.93 |
1.8M |
| 2025-06-06 |
16.70 |
16.93 |
16.52 |
16.70 |
1.5M |
| 2025-06-05 |
16.54 |
16.75 |
16.41 |
16.70 |
1.6M |
| 2025-06-04 |
16.66 |
16.89 |
16.35 |
16.62 |
2.3M |
| 2025-06-03 |
16.20 |
16.75 |
16.08 |
16.48 |
2.2M |
| 2025-05-30 |
16.44 |
16.44 |
16.07 |
16.19 |
1.7M |
| 2025-05-29 |
16.02 |
16.47 |
15.90 |
16.44 |
2.0M |
| 2025-05-28 |
16.30 |
16.47 |
15.91 |
15.94 |
2.2M |
| 2025-05-27 |
16.41 |
16.66 |
16.07 |
16.25 |
1.9M |
| 2025-05-26 |
16.32 |
16.47 |
16.07 |
16.34 |
1.8M |
| 2025-05-23 |
16.84 |
17.06 |
16.59 |
16.62 |
2.3M |
| 2025-05-22 |
17.02 |
17.38 |
16.81 |
16.82 |
3.0M |
| 2025-05-21 |
17.92 |
17.94 |
17.10 |
17.16 |
4.6M |
| 2025-05-20 |
17.47 |
18.39 |
17.30 |
17.98 |
5.6M |
| 2025-05-19 |
17.26 |
17.55 |
16.92 |
17.48 |
3.8M |
| 2025-05-16 |
18.14 |
18.26 |
16.94 |
17.35 |
5.0M |
| 2025-05-15 |
17.51 |
17.69 |
17.06 |
17.50 |
2.6M |
| 2025-05-14 |
17.79 |
17.85 |
17.44 |
17.56 |
2.4M |
| 2025-05-13 |
18.22 |
18.22 |
17.57 |
17.64 |
2.5M |
| 2025-05-12 |
17.75 |
18.25 |
17.72 |
17.98 |
3.4M |
| 2025-05-09 |
18.03 |
18.08 |
17.44 |
17.46 |
3.2M |
| 2025-05-08 |
17.65 |
18.26 |
17.57 |
17.97 |
4.4M |
| 2025-05-07 |
17.83 |
17.90 |
17.41 |
17.57 |
3.1M |
| 2025-05-06 |
17.37 |
17.88 |
17.20 |
17.76 |
3.2M |
| 2025-04-30 |
16.87 |
17.41 |
16.87 |
17.20 |
3.3M |
| 2025-04-29 |
16.81 |
17.13 |
16.66 |
16.85 |
2.7M |
| 2025-04-28 |
16.74 |
17.11 |
16.27 |
16.81 |
5.3M |
| 2025-04-25 |
16.50 |
16.75 |
16.23 |
16.39 |
3.1M |
| 2025-04-24 |
17.08 |
17.17 |
16.43 |
16.50 |
2.9M |
| 2025-04-23 |
16.73 |
17.29 |
16.73 |
17.02 |
3.6M |
| 2025-04-22 |
17.58 |
17.65 |
16.82 |
16.95 |
3.0M |
| 2025-04-21 |
16.63 |
17.45 |
16.33 |
17.28 |
4.5M |
| 2025-04-18 |
16.78 |
17.05 |
16.30 |
16.80 |
3.7M |
| 2025-04-17 |
16.65 |
17.25 |
16.38 |
16.80 |
3.7M |
| 2025-04-16 |
17.67 |
17.69 |
16.40 |
16.66 |
5.5M |
| 2025-04-15 |
17.88 |
18.37 |
17.62 |
17.70 |
5.1M |
| 2025-04-14 |
18.60 |
19.14 |
17.40 |
17.96 |
8.9M |
| 2025-04-11 |
17.87 |
18.48 |
17.61 |
18.13 |
5.5M |
| 2025-04-10 |
17.57 |
18.61 |
17.57 |
17.81 |
5.7M |
| 2025-04-09 |
16.59 |
17.79 |
15.20 |
17.33 |
7.5M |
| 2025-04-08 |
16.00 |
16.83 |
15.36 |
16.80 |
7.9M |
| 2025-04-07 |
17.95 |
18.00 |
15.35 |
15.35 |
9.6M |
| 2025-04-03 |
18.18 |
20.25 |
18.12 |
19.19 |
8.9M |
| 2025-04-02 |
17.85 |
18.67 |
17.65 |
18.40 |
5.3M |
| 2025-04-01 |
18.24 |
18.55 |
17.76 |
17.86 |
3.9M |
| 2025-03-31 |
18.00 |
18.39 |
17.28 |
18.05 |
5.8M |
| 2025-03-28 |
18.34 |
18.52 |
17.47 |
17.73 |
6.4M |
| 2025-03-27 |
19.60 |
19.60 |
18.50 |
18.53 |
5.0M |
| 2025-03-26 |
19.79 |
20.10 |
19.19 |
19.54 |
6.4M |
| 2025-03-25 |
19.54 |
20.43 |
19.00 |
19.99 |
8.8M |
| 2025-03-24 |
20.36 |
20.50 |
18.58 |
19.18 |
7.4M |
| 2025-03-21 |
20.80 |
20.89 |
19.87 |
20.06 |
8.9M |
| 2025-03-20 |
21.18 |
21.96 |
20.64 |
20.94 |
12.0M |
| 2025-03-19 |
20.72 |
21.78 |
20.51 |
21.60 |
14.5M |
| 2025-03-18 |
19.90 |
20.95 |
19.40 |
20.64 |
14.6M |
| 2025-03-17 |
19.15 |
20.46 |
18.80 |
20.24 |
19.5M |
| 2025-03-14 |
17.17 |
20.52 |
16.88 |
19.92 |
25.5M |
| 2025-03-13 |
16.02 |
17.44 |
16.02 |
17.10 |
13.5M |
| 2025-03-12 |
16.25 |
16.27 |
16.02 |
16.08 |
3.0M |
| 2025-03-11 |
15.90 |
16.21 |
15.73 |
16.12 |
3.5M |
| 2025-03-10 |
15.93 |
16.30 |
15.93 |
16.15 |
4.2M |
| 2025-03-07 |
16.30 |
16.65 |
15.83 |
15.99 |
6.5M |
| 2025-03-06 |
15.71 |
16.88 |
15.63 |
16.36 |
7.9M |
| 2025-03-05 |
15.58 |
15.75 |
15.33 |
15.70 |
3.0M |
| 2025-03-04 |
15.32 |
15.77 |
15.25 |
15.70 |
3.4M |
| 2025-03-03 |
15.37 |
15.65 |
15.18 |
15.25 |
2.9M |
| 2025-02-28 |
15.71 |
16.03 |
15.26 |
15.33 |
3.2M |
| 2025-02-27 |
15.80 |
15.96 |
15.35 |
15.80 |
5.4M |
| 2025-02-26 |
15.97 |
16.13 |
15.72 |
15.83 |
4.6M |
| 2025-02-25 |
15.90 |
16.16 |
15.84 |
15.93 |
4.6M |
| 2025-02-24 |
16.13 |
16.49 |
16.06 |
16.19 |
7.3M |
| 2025-02-21 |
16.32 |
16.38 |
15.78 |
16.19 |
8.8M |
| 2025-02-20 |
15.84 |
16.80 |
15.45 |
16.52 |
13.2M |
| 2025-02-19 |
15.45 |
15.92 |
15.45 |
15.84 |
9.7M |
| 2025-02-18 |
16.07 |
16.59 |
15.40 |
15.45 |
15.9M |
| 2025-02-17 |
15.35 |
17.88 |
15.35 |
16.77 |
16.4M |
| 2025-02-14 |
14.83 |
14.95 |
14.60 |
14.90 |
1.9M |
| 2025-02-13 |
15.00 |
15.04 |
14.64 |
14.75 |
2.3M |
| 2025-02-12 |
14.93 |
15.07 |
14.75 |
15.00 |
2.7M |
| 2025-02-11 |
15.19 |
15.19 |
14.75 |
14.95 |
1.9M |
| 2025-02-10 |
14.88 |
15.17 |
14.75 |
15.17 |
2.2M |
| 2025-02-07 |
14.61 |
15.11 |
14.61 |
14.84 |
3.3M |
| 2025-02-06 |
14.35 |
14.60 |
14.18 |
14.60 |
2.2M |
| 2025-02-05 |
14.37 |
14.49 |
14.04 |
14.44 |
2.3M |
| 2025-01-27 |
14.53 |
14.72 |
13.94 |
13.94 |
3.1M |
| 2025-01-24 |
14.10 |
14.68 |
13.85 |
14.49 |
3.1M |
| 2025-01-23 |
14.10 |
14.47 |
14.06 |
14.08 |
1.7M |
| 2025-01-22 |
14.45 |
14.45 |
13.96 |
14.02 |
1.4M |
| 2025-01-21 |
14.59 |
14.63 |
14.16 |
14.33 |
1.8M |
| 2025-01-20 |
14.33 |
14.60 |
14.00 |
14.51 |
2.0M |
| 2025-01-17 |
14.45 |
14.46 |
14.00 |
14.13 |
1.8M |
| 2025-01-16 |
14.15 |
14.42 |
13.94 |
14.24 |
2.9M |
| 2025-01-15 |
14.20 |
14.38 |
13.89 |
13.96 |
1.7M |
| 2025-01-14 |
13.45 |
14.20 |
13.45 |
14.20 |
2.4M |
| 2025-01-13 |
13.16 |
13.42 |
12.79 |
13.34 |
2.1M |
| 2025-01-10 |
14.09 |
14.25 |
13.28 |
13.29 |
2.5M |
| 2025-01-09 |
14.28 |
14.47 |
13.82 |
14.28 |
2.3M |
| 2025-01-08 |
14.31 |
14.46 |
13.67 |
14.13 |
2.9M |
| 2025-01-07 |
13.78 |
14.44 |
13.78 |
14.41 |
3.2M |
| 2025-01-06 |
13.72 |
14.24 |
12.98 |
13.86 |
4.5M |
| 2025-01-03 |
15.73 |
15.94 |
13.70 |
13.80 |
7.2M |
| 2025-01-02 |
15.53 |
16.70 |
15.45 |
15.69 |
7.1M |