| 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 |
19.82 |
19.82 |
19.11 |
19.15 |
5.9M |
| 2025-09-29 |
19.97 |
20.27 |
19.38 |
19.68 |
4.6M |
| 2025-09-26 |
19.66 |
19.92 |
19.34 |
19.62 |
6.4M |
| 2025-09-25 |
20.60 |
20.61 |
19.70 |
19.86 |
6.8M |
| 2025-09-24 |
20.55 |
20.60 |
20.12 |
20.60 |
6.6M |
| 2025-09-23 |
21.46 |
21.60 |
19.88 |
20.62 |
7.2M |
| 2025-09-22 |
21.84 |
22.17 |
21.29 |
21.59 |
6.1M |
| 2025-09-19 |
22.12 |
22.37 |
21.51 |
21.84 |
7.9M |
| 2025-09-18 |
22.83 |
23.45 |
21.99 |
22.27 |
12.6M |
| 2025-09-17 |
23.21 |
23.32 |
22.34 |
22.85 |
12.8M |
| 2025-09-16 |
23.43 |
24.17 |
22.51 |
23.20 |
20.4M |
| 2025-09-15 |
20.01 |
23.42 |
20.01 |
23.42 |
11.9M |
| 2025-09-12 |
19.67 |
20.01 |
19.16 |
19.52 |
5.4M |
| 2025-09-11 |
19.90 |
19.99 |
19.38 |
19.66 |
4.3M |
| 2025-09-10 |
20.12 |
20.49 |
19.57 |
19.73 |
4.0M |
| 2025-09-09 |
20.48 |
21.18 |
20.18 |
20.20 |
6.5M |
| 2025-09-08 |
19.28 |
20.67 |
19.28 |
20.47 |
8.2M |
| 2025-09-05 |
18.16 |
19.36 |
17.95 |
19.20 |
4.9M |
| 2025-09-04 |
18.50 |
18.88 |
17.83 |
18.11 |
4.0M |
| 2025-09-03 |
19.18 |
19.23 |
18.30 |
18.40 |
4.1M |
| 2025-09-02 |
19.66 |
19.67 |
18.45 |
18.90 |
6.7M |
| 2025-09-01 |
20.00 |
20.13 |
19.36 |
19.66 |
7.4M |
| 2025-08-29 |
19.99 |
20.95 |
19.28 |
19.86 |
7.1M |
| 2025-08-28 |
20.30 |
20.73 |
19.02 |
19.62 |
7.6M |
| 2025-08-27 |
21.81 |
21.85 |
20.15 |
20.20 |
9.6M |
| 2025-08-26 |
20.89 |
22.52 |
20.36 |
21.67 |
12.8M |
| 2025-08-25 |
22.28 |
22.39 |
20.57 |
20.70 |
15.1M |
| 2025-08-22 |
19.70 |
22.58 |
19.70 |
22.27 |
15.4M |
| 2025-08-21 |
19.82 |
19.87 |
19.47 |
19.59 |
3.8M |
| 2025-08-20 |
19.93 |
20.02 |
19.54 |
19.88 |
5.2M |
| 2025-08-19 |
20.28 |
20.35 |
19.59 |
20.05 |
7.2M |
| 2025-08-18 |
20.94 |
21.12 |
20.19 |
20.39 |
12.6M |
| 2025-08-15 |
21.00 |
21.54 |
19.99 |
21.14 |
14.4M |
| 2025-08-14 |
20.54 |
21.28 |
19.50 |
19.60 |
10.6M |
| 2025-08-13 |
19.95 |
20.67 |
19.76 |
20.05 |
9.6M |
| 2025-08-12 |
19.48 |
20.59 |
19.25 |
19.71 |
13.3M |
| 2025-08-11 |
18.90 |
19.50 |
18.90 |
19.39 |
7.0M |
| 2025-08-08 |
19.09 |
19.35 |
18.88 |
19.00 |
5.9M |
| 2025-08-07 |
20.12 |
20.31 |
19.06 |
19.28 |
9.0M |
| 2025-08-06 |
20.16 |
20.44 |
19.70 |
19.93 |
11.1M |
| 2025-08-05 |
21.78 |
22.30 |
20.25 |
20.65 |
16.4M |
| 2025-08-04 |
20.00 |
22.90 |
19.75 |
20.82 |
17.5M |
| 2025-08-01 |
19.11 |
19.74 |
18.85 |
19.39 |
7.0M |
| 2025-07-31 |
18.54 |
20.22 |
18.21 |
18.83 |
10.5M |
| 2025-07-30 |
18.01 |
19.35 |
17.81 |
18.69 |
12.0M |
| 2025-07-29 |
17.72 |
18.66 |
16.96 |
18.25 |
13.2M |
| 2025-07-28 |
16.22 |
17.78 |
16.10 |
17.52 |
15.0M |
| 2025-07-25 |
15.39 |
16.37 |
15.12 |
16.30 |
14.9M |
| 2025-07-24 |
15.29 |
15.55 |
15.12 |
15.19 |
5.6M |
| 2025-07-23 |
15.47 |
15.56 |
15.15 |
15.28 |
5.1M |
| 2025-07-22 |
15.81 |
15.90 |
15.37 |
15.52 |
6.5M |
| 2025-07-21 |
15.73 |
15.94 |
15.60 |
15.81 |
6.3M |
| 2025-07-18 |
16.57 |
16.60 |
15.69 |
15.80 |
9.2M |
| 2025-07-17 |
15.88 |
16.69 |
15.83 |
16.49 |
14.2M |
| 2025-07-16 |
14.98 |
16.44 |
14.81 |
16.13 |
17.0M |
| 2025-07-15 |
14.94 |
15.14 |
14.63 |
14.98 |
6.4M |
| 2025-07-14 |
14.78 |
15.05 |
14.71 |
15.04 |
6.1M |
| 2025-07-11 |
14.78 |
14.86 |
14.58 |
14.78 |
4.9M |
| 2025-07-10 |
14.96 |
15.05 |
14.62 |
14.78 |
6.0M |
| 2025-07-09 |
15.50 |
15.58 |
14.94 |
15.00 |
9.5M |
| 2025-07-08 |
15.81 |
15.88 |
15.26 |
15.48 |
8.7M |
| 2025-07-07 |
15.46 |
15.73 |
15.20 |
15.46 |
11.6M |
| 2025-07-04 |
16.22 |
16.66 |
15.45 |
15.47 |
15.9M |
| 2025-07-03 |
16.36 |
16.45 |
15.09 |
15.86 |
20.3M |
| 2025-07-02 |
16.46 |
17.29 |
16.00 |
16.56 |
22.8M |
| 2025-07-01 |
18.29 |
18.80 |
15.90 |
16.94 |
35.1M |
| 2025-06-30 |
14.39 |
17.63 |
14.39 |
17.63 |
27.5M |
| 2025-06-27 |
12.97 |
15.57 |
12.97 |
14.69 |
23.5M |
| 2025-06-26 |
12.65 |
13.33 |
12.59 |
13.01 |
7.9M |
| 2025-06-25 |
12.66 |
12.77 |
12.51 |
12.59 |
2.9M |
| 2025-06-24 |
12.17 |
12.60 |
12.11 |
12.56 |
3.3M |
| 2025-06-23 |
11.74 |
12.17 |
11.74 |
12.11 |
2.9M |
| 2025-06-20 |
12.05 |
12.22 |
11.82 |
11.91 |
3.2M |
| 2025-06-19 |
12.37 |
12.45 |
12.02 |
12.04 |
3.2M |
| 2025-06-18 |
12.53 |
12.57 |
12.32 |
12.34 |
2.5M |
| 2025-06-17 |
12.65 |
12.76 |
12.46 |
12.60 |
2.2M |
| 2025-06-16 |
12.44 |
12.84 |
12.40 |
12.63 |
3.1M |
| 2025-06-13 |
12.77 |
12.83 |
12.45 |
12.50 |
3.2M |
| 2025-06-12 |
12.80 |
12.91 |
12.62 |
12.83 |
2.8M |
| 2025-06-11 |
12.70 |
12.99 |
12.70 |
12.80 |
3.1M |
| 2025-06-10 |
13.14 |
13.18 |
12.59 |
12.75 |
4.5M |
| 2025-06-09 |
13.10 |
13.27 |
12.92 |
13.18 |
3.2M |
| 2025-06-06 |
12.85 |
13.10 |
12.73 |
13.07 |
3.7M |
| 2025-06-05 |
13.00 |
13.05 |
12.75 |
12.85 |
4.5M |
| 2025-06-04 |
13.00 |
13.13 |
12.80 |
12.91 |
3.8M |
| 2025-06-03 |
13.18 |
13.28 |
12.91 |
12.93 |
5.2M |
| 2025-05-30 |
13.54 |
13.56 |
13.15 |
13.22 |
3.9M |
| 2025-05-29 |
13.12 |
13.63 |
13.03 |
13.46 |
4.7M |
| 2025-05-28 |
13.08 |
13.40 |
12.91 |
13.18 |
4.0M |
| 2025-05-27 |
13.03 |
13.26 |
12.80 |
13.08 |
4.2M |
| 2025-05-26 |
12.91 |
13.06 |
12.73 |
13.00 |
3.9M |
| 2025-05-23 |
13.08 |
13.22 |
12.79 |
12.86 |
6.8M |
| 2025-05-22 |
13.04 |
13.50 |
12.93 |
13.02 |
9.6M |
| 2025-05-21 |
13.92 |
14.10 |
13.25 |
13.27 |
14.9M |
| 2025-05-20 |
13.40 |
15.20 |
13.11 |
14.29 |
20.3M |
| 2025-05-19 |
13.62 |
13.69 |
13.13 |
13.24 |
6.4M |
| 2025-05-16 |
13.07 |
14.06 |
12.92 |
13.62 |
8.9M |
| 2025-05-15 |
12.84 |
13.50 |
12.60 |
13.16 |
7.4M |
| 2025-05-14 |
12.82 |
13.14 |
12.65 |
12.91 |
8.3M |
| 2025-05-13 |
12.90 |
12.99 |
12.59 |
12.62 |
4.5M |
| 2025-05-12 |
12.86 |
12.92 |
12.63 |
12.78 |
3.3M |
| 2025-05-09 |
12.77 |
12.96 |
12.53 |
12.68 |
3.7M |
| 2025-05-08 |
12.50 |
12.86 |
12.35 |
12.80 |
4.1M |
| 2025-05-07 |
12.61 |
12.75 |
12.33 |
12.56 |
4.8M |
| 2025-05-06 |
12.04 |
12.48 |
12.04 |
12.45 |
3.9M |
| 2025-04-30 |
11.73 |
12.12 |
11.70 |
11.97 |
3.4M |
| 2025-04-29 |
11.31 |
11.80 |
11.26 |
11.74 |
3.8M |
| 2025-04-28 |
11.40 |
11.48 |
11.13 |
11.30 |
3.0M |
| 2025-04-25 |
11.48 |
11.50 |
11.22 |
11.41 |
3.1M |
| 2025-04-24 |
11.43 |
11.55 |
11.15 |
11.32 |
3.8M |
| 2025-04-23 |
11.21 |
11.53 |
11.19 |
11.46 |
3.8M |
| 2025-04-22 |
11.15 |
11.24 |
11.04 |
11.21 |
2.4M |
| 2025-04-21 |
10.85 |
11.19 |
10.79 |
11.13 |
2.8M |
| 2025-04-18 |
10.92 |
11.07 |
10.74 |
10.92 |
2.5M |
| 2025-04-17 |
10.79 |
11.09 |
10.73 |
10.97 |
2.6M |
| 2025-04-16 |
11.01 |
11.07 |
10.58 |
10.87 |
3.8M |
| 2025-04-15 |
11.06 |
11.09 |
10.87 |
11.06 |
2.7M |
| 2025-04-14 |
10.78 |
11.07 |
10.70 |
10.91 |
3.2M |
| 2025-04-11 |
10.75 |
10.85 |
10.48 |
10.64 |
3.2M |
| 2025-04-10 |
10.39 |
10.89 |
10.39 |
10.61 |
5.2M |
| 2025-04-09 |
9.69 |
10.48 |
8.87 |
10.29 |
7.7M |
| 2025-04-08 |
9.75 |
10.28 |
9.60 |
9.92 |
7.4M |
| 2025-04-07 |
11.15 |
11.19 |
9.44 |
9.54 |
8.0M |
| 2025-04-03 |
11.83 |
12.15 |
11.61 |
11.80 |
3.0M |
| 2025-04-02 |
11.82 |
12.17 |
11.72 |
11.98 |
3.6M |
| 2025-04-01 |
11.70 |
12.04 |
11.69 |
11.79 |
3.9M |
| 2025-03-31 |
11.58 |
11.66 |
11.21 |
11.59 |
4.3M |
| 2025-03-28 |
12.15 |
12.21 |
11.60 |
11.68 |
4.7M |
| 2025-03-27 |
12.39 |
12.44 |
11.87 |
12.11 |
5.1M |
| 2025-03-26 |
11.96 |
12.58 |
11.92 |
12.42 |
7.0M |
| 2025-03-25 |
11.91 |
12.35 |
11.66 |
12.05 |
6.6M |
| 2025-03-24 |
12.87 |
13.03 |
11.50 |
11.92 |
9.2M |
| 2025-03-21 |
13.30 |
13.39 |
12.84 |
12.95 |
6.4M |
| 2025-03-20 |
13.22 |
13.56 |
13.02 |
13.43 |
7.5M |
| 2025-03-19 |
13.03 |
13.22 |
12.92 |
13.21 |
5.2M |
| 2025-03-18 |
12.95 |
13.03 |
12.80 |
13.02 |
5.1M |
| 2025-03-17 |
12.65 |
13.28 |
12.64 |
12.94 |
7.6M |
| 2025-03-14 |
12.20 |
12.84 |
12.00 |
12.66 |
6.9M |
| 2025-03-13 |
12.35 |
12.40 |
11.94 |
12.18 |
3.5M |
| 2025-03-12 |
12.47 |
12.50 |
12.33 |
12.37 |
3.1M |
| 2025-03-11 |
12.24 |
12.42 |
12.18 |
12.42 |
3.4M |
| 2025-03-10 |
12.37 |
12.62 |
12.36 |
12.41 |
4.0M |
| 2025-03-07 |
12.49 |
12.64 |
12.40 |
12.46 |
3.2M |
| 2025-03-06 |
12.44 |
12.62 |
12.37 |
12.55 |
4.7M |
| 2025-03-05 |
12.38 |
12.44 |
12.19 |
12.37 |
3.0M |
| 2025-03-04 |
11.89 |
12.41 |
11.89 |
12.40 |
4.5M |
| 2025-03-03 |
11.93 |
12.38 |
11.83 |
12.04 |
4.5M |
| 2025-02-28 |
12.28 |
12.43 |
11.85 |
11.87 |
4.4M |
| 2025-02-27 |
12.70 |
12.70 |
12.17 |
12.41 |
5.2M |
| 2025-02-26 |
12.35 |
12.95 |
12.34 |
12.61 |
7.8M |
| 2025-02-25 |
12.13 |
12.58 |
12.07 |
12.33 |
5.5M |
| 2025-02-24 |
12.22 |
12.55 |
12.06 |
12.33 |
6.3M |
| 2025-02-21 |
12.31 |
12.42 |
12.15 |
12.30 |
6.1M |
| 2025-02-20 |
12.38 |
12.52 |
12.21 |
12.35 |
7.6M |
| 2025-02-19 |
12.35 |
12.44 |
11.88 |
12.44 |
11.2M |
| 2025-02-18 |
12.00 |
12.79 |
11.83 |
12.42 |
13.1M |
| 2025-02-17 |
11.72 |
12.05 |
11.64 |
11.98 |
3.2M |
| 2025-02-14 |
11.75 |
11.85 |
11.60 |
11.69 |
2.4M |
| 2025-02-13 |
12.04 |
12.09 |
11.71 |
11.73 |
3.0M |
| 2025-02-12 |
12.02 |
12.10 |
11.88 |
12.03 |
2.7M |
| 2025-02-11 |
12.10 |
12.15 |
11.89 |
12.01 |
2.1M |
| 2025-02-10 |
11.99 |
12.18 |
11.91 |
12.09 |
3.3M |
| 2025-02-07 |
11.99 |
12.17 |
11.82 |
12.03 |
4.3M |
| 2025-02-06 |
11.80 |
11.99 |
11.65 |
11.99 |
4.1M |
| 2025-02-05 |
11.48 |
11.78 |
11.39 |
11.76 |
3.8M |
| 2025-01-27 |
11.36 |
11.61 |
11.27 |
11.32 |
3.5M |
| 2025-01-24 |
11.28 |
11.33 |
11.05 |
11.31 |
2.7M |
| 2025-01-23 |
11.24 |
11.48 |
11.14 |
11.17 |
3.0M |
| 2025-01-22 |
11.21 |
11.25 |
11.01 |
11.12 |
2.3M |
| 2025-01-21 |
11.47 |
11.50 |
11.08 |
11.25 |
2.6M |
| 2025-01-20 |
11.04 |
11.43 |
10.94 |
11.37 |
3.5M |
| 2025-01-17 |
11.15 |
11.15 |
10.91 |
11.04 |
2.5M |
| 2025-01-16 |
11.27 |
11.33 |
10.97 |
11.12 |
3.0M |
| 2025-01-15 |
11.22 |
11.30 |
11.02 |
11.17 |
3.5M |
| 2025-01-14 |
10.61 |
11.18 |
10.45 |
11.17 |
4.0M |
| 2025-01-13 |
10.25 |
10.60 |
9.88 |
10.43 |
3.4M |
| 2025-01-10 |
10.80 |
11.03 |
10.33 |
10.35 |
4.3M |
| 2025-01-09 |
10.71 |
10.93 |
10.67 |
10.80 |
3.4M |
| 2025-01-08 |
10.75 |
10.95 |
10.33 |
10.72 |
5.0M |
| 2025-01-07 |
10.41 |
10.86 |
10.29 |
10.84 |
5.2M |
| 2025-01-06 |
10.16 |
10.43 |
9.52 |
10.28 |
5.9M |
| 2025-01-03 |
10.96 |
11.12 |
10.12 |
10.12 |
5.4M |
| 2025-01-02 |
11.10 |
11.39 |
10.76 |
10.93 |
4.2M |