| 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 |
16.76 |
16.87 |
16.45 |
16.76 |
5.0M |
| 2025-09-26 |
16.65 |
17.04 |
16.61 |
16.72 |
6.5M |
| 2025-09-25 |
17.00 |
17.06 |
16.72 |
16.73 |
7.0M |
| 2025-09-24 |
16.49 |
17.08 |
16.47 |
17.07 |
8.5M |
| 2025-09-23 |
16.68 |
16.84 |
16.10 |
16.65 |
9.6M |
| 2025-09-22 |
16.72 |
16.97 |
16.63 |
16.78 |
6.4M |
| 2025-09-19 |
16.73 |
17.09 |
16.69 |
16.81 |
8.7M |
| 2025-09-18 |
17.75 |
17.75 |
16.76 |
16.93 |
17.4M |
| 2025-09-17 |
18.00 |
18.00 |
17.65 |
17.78 |
12.2M |
| 2025-09-16 |
18.02 |
18.15 |
17.62 |
18.12 |
18.2M |
| 2025-09-15 |
17.42 |
18.24 |
17.38 |
18.24 |
22.2M |
| 2025-09-12 |
17.60 |
17.62 |
17.26 |
17.41 |
10.7M |
| 2025-09-11 |
17.12 |
17.56 |
16.90 |
17.56 |
13.4M |
| 2025-09-10 |
17.36 |
17.45 |
17.01 |
17.14 |
11.5M |
| 2025-09-09 |
17.73 |
18.00 |
17.15 |
17.33 |
16.3M |
| 2025-09-08 |
17.69 |
18.19 |
17.41 |
17.88 |
18.8M |
| 2025-09-05 |
17.39 |
17.78 |
17.27 |
17.78 |
16.7M |
| 2025-09-04 |
18.20 |
18.43 |
17.03 |
17.44 |
25.1M |
| 2025-09-03 |
19.00 |
19.61 |
18.11 |
18.28 |
30.8M |
| 2025-09-02 |
18.99 |
21.62 |
18.42 |
19.60 |
50.1M |
| 2025-09-01 |
19.58 |
20.12 |
18.79 |
19.19 |
43.5M |
| 2025-08-29 |
19.26 |
21.90 |
19.00 |
20.20 |
66.1M |
| 2025-08-28 |
15.70 |
18.60 |
15.70 |
18.60 |
40.3M |
| 2025-08-27 |
15.35 |
15.88 |
15.35 |
15.50 |
19.1M |
| 2025-08-26 |
15.40 |
15.47 |
15.15 |
15.25 |
7.3M |
| 2025-08-25 |
15.26 |
15.64 |
15.26 |
15.47 |
10.9M |
| 2025-08-22 |
15.21 |
15.38 |
15.12 |
15.22 |
6.6M |
| 2025-08-21 |
15.44 |
15.51 |
15.13 |
15.19 |
7.4M |
| 2025-08-20 |
15.14 |
15.59 |
15.12 |
15.44 |
12.9M |
| 2025-08-19 |
15.23 |
15.30 |
15.00 |
15.17 |
6.4M |
| 2025-08-18 |
15.00 |
15.24 |
14.99 |
15.24 |
8.9M |
| 2025-08-15 |
14.70 |
15.00 |
14.70 |
14.98 |
6.1M |
| 2025-08-14 |
15.11 |
15.17 |
14.72 |
14.73 |
7.1M |
| 2025-08-13 |
15.02 |
15.17 |
14.93 |
15.17 |
7.6M |
| 2025-08-12 |
15.20 |
15.25 |
14.84 |
15.02 |
8.7M |
| 2025-08-11 |
15.18 |
15.29 |
15.00 |
15.26 |
8.6M |
| 2025-08-08 |
14.83 |
15.38 |
14.77 |
15.19 |
13.7M |
| 2025-08-07 |
14.87 |
15.09 |
14.49 |
14.97 |
12.2M |
| 2025-08-06 |
14.63 |
14.98 |
14.60 |
14.88 |
6.4M |
| 2025-08-05 |
14.69 |
14.74 |
14.58 |
14.71 |
4.1M |
| 2025-08-04 |
14.50 |
14.67 |
14.41 |
14.65 |
3.8M |
| 2025-08-01 |
14.50 |
14.61 |
14.40 |
14.53 |
4.7M |
| 2025-07-31 |
14.65 |
14.83 |
14.46 |
14.53 |
6.3M |
| 2025-07-30 |
14.92 |
14.94 |
14.60 |
14.73 |
7.2M |
| 2025-07-29 |
15.07 |
15.08 |
14.79 |
14.97 |
6.8M |
| 2025-07-28 |
15.04 |
15.24 |
14.87 |
15.14 |
8.8M |
| 2025-07-25 |
15.26 |
15.28 |
14.87 |
15.06 |
10.7M |
| 2025-07-24 |
14.77 |
15.30 |
14.77 |
15.24 |
15.7M |
| 2025-07-23 |
14.76 |
15.12 |
14.58 |
14.87 |
10.8M |
| 2025-07-22 |
14.90 |
15.35 |
14.78 |
14.88 |
13.0M |
| 2025-07-21 |
14.89 |
15.05 |
14.77 |
14.97 |
11.7M |
| 2025-07-18 |
14.64 |
15.34 |
14.50 |
15.08 |
18.2M |
| 2025-07-17 |
14.54 |
14.66 |
14.34 |
14.55 |
7.7M |
| 2025-07-16 |
14.85 |
14.87 |
14.52 |
14.56 |
11.5M |
| 2025-07-15 |
14.69 |
15.60 |
14.69 |
14.91 |
24.4M |
| 2025-07-14 |
14.79 |
15.26 |
14.60 |
14.64 |
18.7M |
| 2025-07-11 |
13.95 |
14.79 |
13.83 |
14.51 |
18.0M |
| 2025-07-10 |
14.04 |
14.13 |
13.92 |
13.99 |
4.3M |
| 2025-07-09 |
14.25 |
14.31 |
14.03 |
14.09 |
5.1M |
| 2025-07-08 |
13.90 |
14.35 |
13.85 |
14.31 |
8.6M |
| 2025-07-07 |
13.70 |
13.97 |
13.65 |
13.88 |
4.8M |
| 2025-07-04 |
14.10 |
14.10 |
13.60 |
13.66 |
8.1M |
| 2025-07-03 |
14.17 |
14.42 |
14.03 |
14.09 |
7.2M |
| 2025-07-02 |
14.00 |
14.50 |
13.95 |
14.16 |
11.6M |
| 2025-07-01 |
13.85 |
14.11 |
13.80 |
14.06 |
7.1M |
| 2025-06-30 |
13.44 |
13.88 |
13.44 |
13.86 |
7.2M |
| 2025-06-27 |
13.50 |
13.59 |
13.43 |
13.47 |
4.1M |
| 2025-06-26 |
13.55 |
13.73 |
13.38 |
13.50 |
6.3M |
| 2025-06-25 |
13.49 |
13.59 |
13.42 |
13.53 |
5.7M |
| 2025-06-24 |
13.27 |
13.54 |
13.12 |
13.44 |
5.7M |
| 2025-06-23 |
13.01 |
13.25 |
12.99 |
13.21 |
3.5M |
| 2025-06-20 |
13.09 |
13.27 |
13.04 |
13.08 |
3.4M |
| 2025-06-19 |
13.72 |
13.74 |
13.06 |
13.11 |
8.1M |
| 2025-06-18 |
13.70 |
13.76 |
13.45 |
13.75 |
5.6M |
| 2025-06-17 |
14.02 |
14.10 |
13.71 |
13.78 |
6.5M |
| 2025-06-16 |
14.13 |
14.25 |
13.91 |
14.04 |
9.1M |
| 2025-06-13 |
14.25 |
14.81 |
14.21 |
14.31 |
14.8M |
| 2025-06-12 |
14.31 |
14.48 |
14.21 |
14.31 |
8.8M |
| 2025-06-11 |
13.87 |
14.55 |
13.83 |
14.36 |
12.8M |
| 2025-06-10 |
14.07 |
14.13 |
13.74 |
13.89 |
6.0M |
| 2025-06-09 |
13.70 |
14.35 |
13.64 |
14.12 |
10.2M |
| 2025-06-06 |
13.68 |
13.71 |
13.52 |
13.60 |
3.5M |
| 2025-06-05 |
13.60 |
13.77 |
13.51 |
13.70 |
4.1M |
| 2025-06-04 |
13.80 |
13.82 |
13.54 |
13.60 |
5.3M |
| 2025-06-03 |
13.58 |
13.94 |
13.51 |
13.73 |
4.9M |
| 2025-05-30 |
14.17 |
14.24 |
13.57 |
13.65 |
7.8M |
| 2025-05-29 |
13.91 |
14.49 |
13.81 |
14.28 |
10.2M |
| 2025-05-28 |
13.82 |
14.37 |
13.73 |
13.90 |
7.9M |
| 2025-05-27 |
13.85 |
14.04 |
13.62 |
13.85 |
5.3M |
| 2025-05-26 |
13.53 |
13.90 |
13.52 |
13.89 |
5.9M |
| 2025-05-23 |
13.46 |
13.74 |
13.44 |
13.51 |
5.1M |
| 2025-05-22 |
13.95 |
14.06 |
13.57 |
13.58 |
6.4M |
| 2025-05-21 |
14.40 |
14.42 |
13.81 |
14.02 |
8.8M |
| 2025-05-20 |
14.25 |
14.50 |
14.18 |
14.45 |
5.5M |
| 2025-05-19 |
14.22 |
14.34 |
14.02 |
14.34 |
5.7M |
| 2025-05-16 |
14.26 |
14.68 |
14.20 |
14.22 |
9.1M |
| 2025-05-15 |
14.50 |
14.68 |
14.28 |
14.31 |
7.6M |
| 2025-05-14 |
14.63 |
14.78 |
14.44 |
14.54 |
8.9M |
| 2025-05-13 |
14.90 |
14.95 |
14.44 |
14.60 |
10.9M |
| 2025-05-12 |
14.78 |
15.13 |
14.66 |
14.80 |
13.9M |
| 2025-05-09 |
15.18 |
15.27 |
14.63 |
14.74 |
16.9M |
| 2025-05-08 |
14.58 |
15.49 |
14.37 |
15.34 |
25.2M |
| 2025-05-07 |
14.49 |
14.96 |
14.49 |
14.71 |
19.3M |
| 2025-05-06 |
14.01 |
14.47 |
14.01 |
14.45 |
13.1M |
| 2025-04-30 |
13.90 |
14.24 |
13.76 |
13.91 |
11.8M |
| 2025-04-29 |
14.00 |
14.33 |
13.85 |
13.92 |
9.5M |
| 2025-04-28 |
13.84 |
14.25 |
13.66 |
14.20 |
13.8M |
| 2025-04-25 |
13.95 |
14.02 |
13.76 |
13.86 |
10.0M |
| 2025-04-24 |
14.38 |
14.45 |
13.85 |
13.90 |
18.0M |
| 2025-04-23 |
15.30 |
15.50 |
14.47 |
14.53 |
23.0M |
| 2025-04-22 |
15.51 |
15.65 |
15.06 |
15.33 |
17.9M |
| 2025-04-21 |
15.45 |
15.91 |
15.27 |
15.78 |
19.8M |
| 2025-04-18 |
16.50 |
16.79 |
15.42 |
15.68 |
26.8M |
| 2025-04-17 |
15.45 |
17.21 |
14.98 |
16.77 |
40.4M |
| 2025-04-16 |
15.00 |
15.98 |
14.88 |
15.80 |
27.8M |
| 2025-04-15 |
16.17 |
16.18 |
15.08 |
15.19 |
28.0M |
| 2025-04-14 |
15.87 |
16.39 |
15.58 |
16.30 |
32.5M |
| 2025-04-11 |
16.47 |
16.86 |
15.85 |
15.85 |
33.2M |
| 2025-04-10 |
15.85 |
17.50 |
15.85 |
16.40 |
49.3M |
| 2025-04-09 |
14.89 |
17.65 |
14.37 |
16.86 |
51.1M |
| 2025-04-08 |
13.40 |
15.60 |
13.31 |
15.17 |
42.2M |
| 2025-04-07 |
13.73 |
14.62 |
12.36 |
13.15 |
27.4M |
| 2025-04-03 |
14.11 |
14.93 |
14.00 |
14.34 |
28.0M |
| 2025-04-02 |
14.60 |
14.65 |
13.87 |
13.93 |
22.9M |
| 2025-04-01 |
13.34 |
15.62 |
13.34 |
14.72 |
32.0M |
| 2025-03-31 |
13.20 |
13.94 |
12.90 |
13.58 |
14.0M |
| 2025-03-28 |
13.95 |
14.07 |
13.41 |
13.45 |
17.9M |
| 2025-03-27 |
13.41 |
14.24 |
13.08 |
14.23 |
27.1M |
| 2025-03-26 |
13.50 |
13.70 |
13.18 |
13.66 |
19.9M |
| 2025-03-25 |
12.55 |
14.29 |
12.45 |
13.70 |
24.8M |
| 2025-03-24 |
13.05 |
13.35 |
12.24 |
12.54 |
9.4M |
| 2025-03-21 |
12.61 |
13.40 |
12.59 |
12.91 |
10.2M |
| 2025-03-20 |
12.75 |
12.92 |
12.65 |
12.72 |
4.4M |
| 2025-03-19 |
12.72 |
12.79 |
12.59 |
12.67 |
3.5M |
| 2025-03-18 |
12.80 |
12.84 |
12.67 |
12.77 |
3.6M |
| 2025-03-17 |
12.95 |
12.95 |
12.70 |
12.80 |
7.1M |
| 2025-03-14 |
12.43 |
13.09 |
12.32 |
12.96 |
10.3M |
| 2025-03-13 |
12.57 |
12.62 |
12.28 |
12.47 |
2.8M |
| 2025-03-12 |
12.69 |
12.73 |
12.56 |
12.64 |
4.3M |
| 2025-03-11 |
12.41 |
12.69 |
12.31 |
12.68 |
4.1M |
| 2025-03-10 |
12.56 |
12.72 |
12.42 |
12.50 |
3.9M |
| 2025-03-07 |
12.58 |
12.80 |
12.50 |
12.56 |
6.1M |
| 2025-03-06 |
12.39 |
12.60 |
12.32 |
12.58 |
5.0M |
| 2025-03-05 |
12.32 |
12.46 |
12.18 |
12.35 |
2.9M |
| 2025-03-04 |
12.00 |
12.32 |
11.90 |
12.32 |
3.4M |
| 2025-03-03 |
11.97 |
12.26 |
11.88 |
12.06 |
3.3M |
| 2025-02-28 |
12.34 |
12.36 |
11.88 |
11.90 |
3.9M |
| 2025-02-27 |
12.41 |
12.48 |
12.19 |
12.39 |
3.6M |
| 2025-02-26 |
12.46 |
12.58 |
12.37 |
12.45 |
4.6M |
| 2025-02-25 |
12.24 |
12.65 |
12.19 |
12.50 |
6.9M |
| 2025-02-24 |
12.31 |
12.39 |
12.10 |
12.37 |
4.1M |
| 2025-02-21 |
12.17 |
12.31 |
12.03 |
12.24 |
4.3M |
| 2025-02-20 |
11.90 |
12.23 |
11.85 |
12.18 |
3.9M |
| 2025-02-19 |
11.62 |
11.93 |
11.62 |
11.92 |
2.9M |
| 2025-02-18 |
11.97 |
12.00 |
11.57 |
11.59 |
2.6M |
| 2025-02-17 |
11.84 |
12.07 |
11.82 |
12.02 |
3.1M |
| 2025-02-14 |
11.80 |
11.96 |
11.80 |
11.86 |
2.1M |
| 2025-02-13 |
12.14 |
12.21 |
11.86 |
11.86 |
3.5M |
| 2025-02-12 |
12.12 |
12.23 |
12.06 |
12.18 |
2.5M |
| 2025-02-11 |
12.21 |
12.25 |
12.08 |
12.14 |
2.7M |
| 2025-02-10 |
12.13 |
12.23 |
12.08 |
12.23 |
3.0M |
| 2025-02-07 |
12.03 |
12.37 |
11.97 |
12.08 |
4.3M |
| 2025-02-06 |
11.68 |
12.09 |
11.62 |
12.05 |
3.2M |
| 2025-02-05 |
11.70 |
11.84 |
11.64 |
11.77 |
2.1M |
| 2025-01-27 |
11.70 |
11.87 |
11.59 |
11.65 |
2.2M |
| 2025-01-24 |
11.53 |
11.71 |
11.48 |
11.68 |
2.1M |
| 2025-01-23 |
11.60 |
11.82 |
11.55 |
11.56 |
2.5M |
| 2025-01-22 |
11.56 |
11.62 |
11.44 |
11.49 |
1.5M |
| 2025-01-21 |
11.70 |
11.78 |
11.46 |
11.62 |
2.1M |
| 2025-01-20 |
11.65 |
11.80 |
11.52 |
11.72 |
3.3M |
| 2025-01-17 |
11.55 |
11.63 |
11.43 |
11.50 |
2.7M |
| 2025-01-16 |
11.50 |
11.88 |
11.43 |
11.53 |
4.4M |
| 2025-01-15 |
11.57 |
11.62 |
11.42 |
11.48 |
2.0M |
| 2025-01-14 |
11.12 |
11.57 |
11.07 |
11.57 |
3.3M |
| 2025-01-13 |
10.87 |
11.14 |
10.69 |
11.04 |
2.5M |
| 2025-01-10 |
11.19 |
11.31 |
10.97 |
10.97 |
2.2M |
| 2025-01-09 |
11.07 |
11.29 |
11.07 |
11.20 |
1.9M |
| 2025-01-08 |
11.24 |
11.30 |
10.83 |
11.14 |
2.7M |
| 2025-01-07 |
11.03 |
11.27 |
10.97 |
11.27 |
1.7M |
| 2025-01-06 |
11.00 |
11.16 |
10.68 |
10.99 |
2.8M |
| 2025-01-03 |
11.56 |
11.57 |
10.90 |
10.96 |
3.8M |
| 2025-01-02 |
11.82 |
11.92 |
11.35 |
11.47 |
2.7M |