| 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 |
16.50 |
16.52 |
16.22 |
16.52 |
0.0M |
| 2025-09-25 |
16.52 |
16.52 |
16.22 |
16.50 |
0.0M |
| 2025-09-24 |
16.50 |
16.52 |
16.06 |
16.40 |
0.0M |
| 2025-09-23 |
16.40 |
16.50 |
16.30 |
16.40 |
0.0M |
| 2025-09-22 |
16.58 |
16.60 |
16.40 |
16.40 |
0.0M |
| 2025-09-19 |
16.50 |
16.64 |
16.50 |
16.64 |
0.0M |
| 2025-09-18 |
16.60 |
16.64 |
16.50 |
16.56 |
0.0M |
| 2025-09-17 |
16.60 |
16.60 |
16.40 |
16.40 |
0.0M |
| 2025-09-16 |
16.60 |
16.80 |
16.54 |
16.54 |
0.0M |
| 2025-09-15 |
16.60 |
16.80 |
16.54 |
16.54 |
0.0M |
| 2025-09-12 |
16.60 |
16.60 |
16.54 |
16.60 |
0.0M |
| 2025-09-11 |
16.70 |
16.70 |
16.60 |
16.60 |
0.0M |
| 2025-09-10 |
16.82 |
16.82 |
16.54 |
16.82 |
0.0M |
| 2025-09-09 |
16.84 |
16.84 |
16.54 |
16.54 |
0.0M |
| 2025-09-08 |
17.00 |
17.00 |
16.50 |
16.80 |
0.0M |
| 2025-09-05 |
16.84 |
17.10 |
16.84 |
17.10 |
0.0M |
| 2025-09-04 |
16.78 |
16.80 |
16.78 |
16.80 |
0.0M |
| 2025-09-03 |
16.50 |
16.78 |
16.40 |
16.50 |
0.0M |
| 2025-09-02 |
16.84 |
16.84 |
16.60 |
16.60 |
0.0M |
| 2025-09-01 |
16.64 |
16.80 |
16.34 |
16.70 |
0.0M |
| 2025-08-29 |
16.80 |
16.80 |
16.30 |
16.30 |
0.0M |
| 2025-08-28 |
17.08 |
17.08 |
16.90 |
16.90 |
0.0M |
| 2025-08-27 |
16.80 |
17.20 |
16.50 |
17.20 |
0.1M |
| 2025-08-26 |
17.10 |
17.10 |
16.78 |
16.78 |
0.1M |
| 2025-08-25 |
17.30 |
17.48 |
17.04 |
17.18 |
0.0M |
| 2025-08-22 |
17.88 |
17.88 |
17.02 |
17.30 |
0.0M |
| 2025-08-21 |
17.90 |
17.90 |
17.50 |
17.88 |
0.0M |
| 2025-08-20 |
18.00 |
18.20 |
17.56 |
17.90 |
0.0M |
| 2025-08-19 |
18.40 |
18.96 |
17.52 |
18.86 |
0.0M |
| 2025-08-18 |
18.98 |
18.98 |
18.60 |
18.60 |
0.0M |
| 2025-08-15 |
18.40 |
18.98 |
18.40 |
18.98 |
0.0M |
| 2025-08-14 |
18.90 |
18.90 |
17.50 |
18.34 |
0.0M |
| 2025-08-13 |
18.88 |
19.10 |
18.88 |
19.06 |
0.0M |
| 2025-08-12 |
18.50 |
18.86 |
18.44 |
18.86 |
0.0M |
| 2025-08-11 |
18.28 |
18.40 |
18.16 |
18.40 |
0.0M |
| 2025-08-08 |
17.78 |
18.30 |
17.30 |
18.30 |
0.2M |
| 2025-08-07 |
17.50 |
17.90 |
17.50 |
17.60 |
0.0M |
| 2025-08-06 |
17.10 |
17.50 |
17.10 |
17.40 |
0.0M |
| 2025-08-05 |
17.10 |
17.50 |
17.00 |
17.40 |
0.0M |
| 2025-08-04 |
17.40 |
17.40 |
17.16 |
17.28 |
0.0M |
| 2025-08-01 |
17.32 |
17.80 |
17.20 |
17.50 |
0.0M |
| 2025-07-31 |
17.42 |
17.80 |
17.40 |
17.40 |
0.0M |
| 2025-07-30 |
17.80 |
17.80 |
17.50 |
17.80 |
0.0M |
| 2025-07-29 |
18.20 |
18.20 |
17.22 |
18.00 |
0.0M |
| 2025-07-28 |
18.10 |
18.20 |
17.80 |
18.20 |
0.0M |
| 2025-07-25 |
18.20 |
18.48 |
18.10 |
18.20 |
0.0M |
| 2025-07-24 |
18.22 |
18.60 |
18.10 |
18.20 |
0.0M |
| 2025-07-23 |
19.60 |
19.60 |
18.40 |
18.40 |
0.0M |
| 2025-07-22 |
18.52 |
18.60 |
18.30 |
18.50 |
0.0M |
| 2025-07-21 |
18.60 |
18.66 |
18.50 |
18.60 |
0.0M |
| 2025-07-18 |
19.00 |
19.10 |
18.80 |
19.10 |
0.0M |
| 2025-07-17 |
19.30 |
19.30 |
19.00 |
19.00 |
0.0M |
| 2025-07-16 |
19.50 |
19.50 |
19.22 |
19.30 |
0.0M |
| 2025-07-15 |
19.60 |
19.60 |
19.02 |
19.60 |
0.0M |
| 2025-07-14 |
19.60 |
19.60 |
19.02 |
19.20 |
0.0M |
| 2025-07-11 |
19.50 |
19.60 |
19.12 |
19.60 |
0.0M |
| 2025-07-10 |
19.96 |
19.96 |
19.40 |
19.50 |
0.0M |
| 2025-07-09 |
19.50 |
19.90 |
19.40 |
19.40 |
0.0M |
| 2025-07-08 |
19.96 |
19.96 |
19.20 |
19.30 |
0.0M |
| 2025-07-07 |
19.70 |
19.80 |
19.10 |
19.80 |
0.0M |
| 2025-07-04 |
19.70 |
19.70 |
19.38 |
19.46 |
0.0M |
| 2025-07-03 |
19.10 |
19.70 |
19.10 |
19.70 |
0.0M |
| 2025-07-02 |
19.20 |
19.60 |
19.00 |
19.60 |
0.0M |
| 2025-07-01 |
20.05 |
20.05 |
19.12 |
19.12 |
0.0M |
| 2025-06-30 |
20.10 |
20.10 |
19.10 |
19.60 |
0.0M |
| 2025-06-27 |
18.50 |
20.00 |
18.44 |
20.00 |
0.1M |
| 2025-06-26 |
18.20 |
18.70 |
18.04 |
18.44 |
0.0M |
| 2025-06-25 |
18.52 |
18.86 |
18.52 |
18.56 |
0.0M |
| 2025-06-24 |
19.00 |
19.00 |
18.20 |
18.80 |
0.0M |
| 2025-06-23 |
19.00 |
19.10 |
19.00 |
19.00 |
0.0M |
| 2025-06-20 |
19.60 |
19.60 |
19.12 |
19.12 |
0.0M |
| 2025-06-19 |
19.40 |
19.60 |
19.20 |
19.40 |
0.0M |
| 2025-06-18 |
19.22 |
19.40 |
19.00 |
19.40 |
0.0M |
| 2025-06-17 |
19.40 |
19.40 |
18.70 |
19.20 |
0.0M |
| 2025-06-16 |
19.96 |
19.96 |
19.32 |
19.32 |
0.0M |
| 2025-06-13 |
20.00 |
20.00 |
19.70 |
19.98 |
0.0M |
| 2025-06-12 |
20.00 |
20.00 |
19.88 |
20.00 |
0.0M |
| 2025-06-11 |
19.88 |
20.00 |
19.88 |
20.00 |
0.0M |
| 2025-06-10 |
20.00 |
20.05 |
19.80 |
20.00 |
0.0M |
| 2025-06-09 |
20.25 |
20.25 |
19.70 |
19.80 |
0.1M |
| 2025-06-06 |
19.70 |
20.30 |
19.70 |
19.82 |
0.2M |
| 2025-06-05 |
20.05 |
20.05 |
19.70 |
19.82 |
0.0M |
| 2025-06-04 |
19.90 |
20.25 |
19.06 |
20.05 |
0.0M |
| 2025-06-03 |
20.30 |
20.30 |
19.92 |
20.00 |
0.0M |
| 2025-06-02 |
20.30 |
20.40 |
20.00 |
20.40 |
0.0M |
| 2025-05-30 |
20.25 |
20.25 |
19.90 |
20.20 |
0.0M |
| 2025-05-29 |
20.10 |
20.20 |
20.00 |
20.20 |
0.0M |
| 2025-05-28 |
20.25 |
20.25 |
20.00 |
20.10 |
0.0M |
| 2025-05-27 |
20.40 |
20.40 |
20.05 |
20.10 |
0.0M |
| 2025-05-26 |
20.20 |
20.20 |
19.90 |
20.10 |
0.0M |
| 2025-05-23 |
20.40 |
20.40 |
20.05 |
20.20 |
0.0M |
| 2025-05-22 |
20.50 |
20.60 |
20.00 |
20.05 |
0.0M |
| 2025-05-21 |
20.90 |
20.90 |
20.20 |
20.25 |
0.0M |
| 2025-05-20 |
20.80 |
20.90 |
20.60 |
20.60 |
0.1M |
| 2025-05-19 |
20.50 |
21.00 |
20.20 |
20.40 |
0.1M |
| 2025-05-16 |
20.25 |
20.55 |
19.90 |
20.40 |
0.0M |
| 2025-05-15 |
20.10 |
20.25 |
20.10 |
20.25 |
0.0M |
| 2025-05-14 |
20.20 |
20.20 |
20.05 |
20.10 |
0.0M |
| 2025-05-13 |
20.00 |
20.20 |
20.00 |
20.05 |
0.0M |
| 2025-05-12 |
20.20 |
20.20 |
20.00 |
20.00 |
0.0M |
| 2025-05-09 |
20.10 |
20.10 |
20.05 |
20.05 |
0.0M |
| 2025-05-07 |
20.00 |
20.20 |
19.90 |
20.05 |
0.1M |
| 2025-05-06 |
19.50 |
20.10 |
19.50 |
20.10 |
0.0M |
| 2025-05-05 |
19.90 |
20.10 |
19.50 |
19.50 |
0.0M |
| 2025-05-02 |
20.00 |
20.10 |
19.90 |
20.10 |
0.0M |
| 2025-04-30 |
20.00 |
20.00 |
19.80 |
19.80 |
0.0M |
| 2025-04-29 |
20.00 |
20.20 |
19.90 |
20.00 |
0.0M |
| 2025-04-28 |
20.10 |
20.10 |
19.90 |
19.90 |
0.0M |
| 2025-04-25 |
20.10 |
20.20 |
20.00 |
20.00 |
0.0M |
| 2025-04-24 |
20.20 |
20.20 |
20.10 |
20.20 |
0.0M |
| 2025-04-23 |
20.20 |
20.20 |
19.82 |
20.10 |
0.0M |
| 2025-04-22 |
20.30 |
20.30 |
19.72 |
20.00 |
0.0M |
| 2025-04-17 |
20.30 |
20.30 |
19.82 |
20.20 |
0.0M |
| 2025-04-16 |
20.40 |
20.40 |
19.80 |
20.00 |
0.0M |
| 2025-04-15 |
20.40 |
20.45 |
19.70 |
19.90 |
0.0M |
| 2025-04-14 |
20.70 |
20.70 |
20.00 |
20.40 |
0.0M |
| 2025-04-11 |
20.50 |
20.50 |
20.00 |
20.45 |
0.0M |
| 2025-04-10 |
20.60 |
20.90 |
20.20 |
20.50 |
0.0M |
| 2025-04-09 |
21.00 |
21.00 |
20.00 |
20.40 |
0.0M |
| 2025-04-08 |
20.50 |
21.50 |
20.20 |
20.90 |
0.0M |
| 2025-04-07 |
21.00 |
21.00 |
20.00 |
20.00 |
0.0M |
| 2025-04-04 |
21.35 |
21.70 |
20.50 |
21.10 |
0.0M |
| 2025-04-03 |
21.65 |
22.20 |
21.45 |
21.55 |
0.0M |
| 2025-04-02 |
21.95 |
22.00 |
21.95 |
21.95 |
0.0M |
| 2025-04-01 |
22.00 |
22.00 |
21.60 |
21.90 |
0.0M |
| 2025-03-31 |
21.80 |
22.00 |
21.80 |
22.00 |
0.0M |
| 2025-03-28 |
21.65 |
21.80 |
21.50 |
21.80 |
0.0M |
| 2025-03-27 |
21.85 |
22.00 |
21.60 |
21.70 |
0.0M |
| 2025-03-26 |
21.80 |
21.90 |
21.60 |
21.80 |
0.0M |
| 2025-03-25 |
21.65 |
22.00 |
21.65 |
22.00 |
0.0M |
| 2025-03-24 |
22.20 |
22.30 |
22.00 |
22.30 |
0.0M |
| 2025-03-21 |
22.85 |
22.85 |
21.90 |
22.20 |
0.0M |
| 2025-03-20 |
22.65 |
22.80 |
22.65 |
22.80 |
0.0M |
| 2025-03-19 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2025-03-18 |
22.55 |
22.75 |
22.50 |
22.75 |
0.0M |
| 2025-03-17 |
21.70 |
22.55 |
21.00 |
22.55 |
0.1M |
| 2025-03-14 |
22.10 |
22.30 |
21.30 |
21.95 |
0.0M |
| 2025-03-13 |
22.50 |
22.50 |
22.00 |
22.30 |
0.0M |
| 2025-03-12 |
23.00 |
23.30 |
22.00 |
22.60 |
0.0M |
| 2025-03-11 |
23.30 |
23.30 |
22.80 |
22.80 |
0.0M |
| 2025-03-10 |
23.40 |
23.40 |
22.75 |
23.30 |
0.0M |
| 2025-03-07 |
23.40 |
23.40 |
23.30 |
23.30 |
0.0M |
| 2025-03-06 |
23.00 |
23.40 |
23.00 |
23.40 |
0.0M |
| 2025-03-05 |
23.30 |
23.30 |
22.95 |
22.95 |
0.0M |
| 2025-03-04 |
23.10 |
23.40 |
23.00 |
23.00 |
0.0M |
| 2025-03-03 |
23.50 |
23.50 |
23.00 |
23.00 |
0.0M |
| 2025-02-28 |
23.35 |
23.40 |
23.10 |
23.40 |
0.0M |
| 2025-02-27 |
23.30 |
23.40 |
23.05 |
23.10 |
0.0M |
| 2025-02-26 |
23.45 |
23.45 |
23.00 |
23.40 |
0.1M |
| 2025-02-25 |
23.50 |
23.70 |
23.40 |
23.45 |
0.0M |
| 2025-02-24 |
23.60 |
23.80 |
23.40 |
23.50 |
0.0M |
| 2025-02-21 |
24.10 |
24.10 |
23.55 |
23.60 |
0.0M |
| 2025-02-20 |
24.25 |
24.25 |
23.60 |
24.10 |
0.0M |
| 2025-02-19 |
24.40 |
24.40 |
24.00 |
24.25 |
0.0M |
| 2025-02-18 |
24.60 |
24.60 |
24.00 |
24.10 |
0.0M |
| 2025-02-17 |
24.50 |
24.50 |
24.00 |
24.40 |
0.0M |
| 2025-02-14 |
24.85 |
24.85 |
24.10 |
24.25 |
0.0M |
| 2025-02-13 |
24.70 |
25.00 |
24.30 |
24.70 |
0.0M |
| 2025-02-12 |
24.75 |
24.75 |
24.20 |
24.70 |
0.1M |
| 2025-02-11 |
25.00 |
25.00 |
24.80 |
25.00 |
0.0M |
| 2025-02-10 |
25.15 |
25.15 |
24.80 |
25.00 |
0.0M |
| 2025-02-07 |
25.20 |
25.20 |
25.00 |
25.00 |
0.0M |
| 2025-02-06 |
25.25 |
25.25 |
24.50 |
24.80 |
0.0M |
| 2025-02-05 |
25.40 |
25.40 |
24.60 |
25.30 |
0.0M |
| 2025-02-04 |
25.00 |
25.65 |
24.80 |
25.00 |
0.0M |
| 2025-02-03 |
26.00 |
26.00 |
24.90 |
24.90 |
0.0M |
| 2025-01-31 |
26.20 |
26.30 |
25.30 |
26.00 |
0.0M |
| 2025-01-30 |
25.95 |
26.30 |
25.60 |
25.70 |
0.0M |
| 2025-01-29 |
26.50 |
26.50 |
25.50 |
25.95 |
0.0M |
| 2025-01-28 |
26.00 |
26.45 |
25.50 |
26.10 |
0.0M |
| 2025-01-27 |
26.50 |
26.50 |
25.60 |
26.10 |
0.0M |
| 2025-01-24 |
26.60 |
26.60 |
26.00 |
26.50 |
0.0M |
| 2025-01-23 |
26.00 |
26.60 |
26.00 |
26.60 |
0.0M |
| 2025-01-22 |
26.30 |
26.65 |
26.00 |
26.00 |
0.0M |
| 2025-01-21 |
26.90 |
26.90 |
26.20 |
26.30 |
0.0M |
| 2025-01-20 |
26.80 |
27.15 |
26.25 |
26.90 |
0.0M |
| 2025-01-17 |
27.50 |
27.50 |
26.20 |
26.20 |
0.1M |
| 2025-01-16 |
27.40 |
27.50 |
27.20 |
27.50 |
0.0M |
| 2025-01-15 |
26.80 |
27.45 |
26.60 |
27.20 |
0.1M |
| 2025-01-14 |
26.20 |
26.80 |
25.50 |
26.75 |
0.0M |
| 2025-01-13 |
26.20 |
26.20 |
25.60 |
26.20 |
0.0M |
| 2025-01-10 |
26.65 |
26.65 |
25.90 |
26.20 |
0.0M |
| 2025-01-09 |
25.90 |
27.50 |
25.90 |
26.65 |
0.0M |
| 2025-01-08 |
25.95 |
25.95 |
25.50 |
25.90 |
0.0M |
| 2025-01-07 |
26.70 |
26.70 |
25.15 |
25.90 |
0.0M |
| 2025-01-06 |
25.50 |
26.70 |
25.50 |
26.30 |
0.0M |
| 2025-01-03 |
24.40 |
25.45 |
24.30 |
25.00 |
0.0M |
| 2025-01-02 |
23.70 |
24.45 |
23.35 |
24.30 |
0.0M |