| 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 |
17.18 |
17.42 |
17.10 |
17.10 |
8.1M |
| 2025-09-29 |
17.36 |
17.46 |
17.03 |
17.16 |
10.2M |
| 2025-09-26 |
17.71 |
17.89 |
17.36 |
17.37 |
11.0M |
| 2025-09-25 |
18.05 |
18.21 |
17.85 |
17.88 |
16.6M |
| 2025-09-24 |
17.26 |
18.28 |
17.23 |
18.15 |
26.4M |
| 2025-09-23 |
17.58 |
17.66 |
16.60 |
17.09 |
12.9M |
| 2025-09-22 |
17.56 |
17.69 |
17.32 |
17.62 |
10.8M |
| 2025-09-19 |
17.24 |
17.82 |
17.24 |
17.45 |
11.5M |
| 2025-09-18 |
17.40 |
17.99 |
17.15 |
17.35 |
14.9M |
| 2025-09-17 |
17.15 |
17.67 |
17.12 |
17.51 |
11.3M |
| 2025-09-16 |
16.93 |
17.30 |
16.90 |
17.25 |
8.0M |
| 2025-09-15 |
17.36 |
17.48 |
17.00 |
17.04 |
8.5M |
| 2025-09-12 |
17.00 |
17.32 |
16.93 |
17.16 |
9.8M |
| 2025-09-11 |
16.62 |
17.10 |
16.44 |
17.06 |
10.0M |
| 2025-09-10 |
16.80 |
17.04 |
16.58 |
16.65 |
6.6M |
| 2025-09-09 |
17.15 |
17.15 |
16.61 |
16.65 |
9.2M |
| 2025-09-08 |
17.13 |
17.24 |
16.88 |
17.15 |
9.3M |
| 2025-09-05 |
16.93 |
17.21 |
16.76 |
17.21 |
9.3M |
| 2025-09-04 |
17.45 |
17.59 |
16.70 |
16.91 |
13.4M |
| 2025-09-03 |
18.15 |
18.15 |
17.27 |
17.40 |
16.5M |
| 2025-09-02 |
18.84 |
18.90 |
17.86 |
18.09 |
23.6M |
| 2025-09-01 |
18.60 |
19.66 |
18.50 |
18.95 |
32.0M |
| 2025-08-29 |
18.60 |
18.66 |
17.99 |
18.05 |
17.3M |
| 2025-08-28 |
18.15 |
18.69 |
17.69 |
18.69 |
23.0M |
| 2025-08-27 |
18.20 |
19.05 |
18.10 |
18.18 |
24.8M |
| 2025-08-26 |
18.21 |
18.42 |
18.08 |
18.26 |
12.5M |
| 2025-08-25 |
18.43 |
18.54 |
18.05 |
18.29 |
17.2M |
| 2025-08-22 |
18.03 |
18.27 |
18.03 |
18.21 |
15.3M |
| 2025-08-21 |
18.38 |
18.39 |
17.92 |
18.03 |
14.9M |
| 2025-08-20 |
17.72 |
18.40 |
17.47 |
18.38 |
20.3M |
| 2025-08-19 |
17.78 |
17.93 |
17.58 |
17.76 |
13.0M |
| 2025-08-18 |
17.67 |
17.97 |
17.30 |
17.87 |
18.0M |
| 2025-08-15 |
17.75 |
17.99 |
17.72 |
17.89 |
8.0M |
| 2025-08-14 |
18.04 |
18.19 |
17.72 |
17.76 |
9.6M |
| 2025-08-13 |
18.18 |
18.25 |
17.94 |
18.08 |
9.3M |
| 2025-08-12 |
17.90 |
18.23 |
17.73 |
18.21 |
11.3M |
| 2025-08-11 |
17.51 |
17.92 |
17.49 |
17.90 |
7.7M |
| 2025-08-08 |
17.72 |
17.80 |
17.49 |
17.53 |
6.4M |
| 2025-08-07 |
17.82 |
17.93 |
17.65 |
17.80 |
8.6M |
| 2025-08-06 |
17.59 |
17.88 |
17.50 |
17.84 |
9.5M |
| 2025-08-05 |
17.46 |
17.65 |
17.41 |
17.57 |
9.2M |
| 2025-08-04 |
17.15 |
17.43 |
17.10 |
17.42 |
6.5M |
| 2025-08-01 |
17.12 |
17.32 |
17.03 |
17.24 |
6.8M |
| 2025-07-31 |
17.27 |
17.58 |
17.08 |
17.13 |
8.9M |
| 2025-07-30 |
17.51 |
17.56 |
17.16 |
17.30 |
8.1M |
| 2025-07-29 |
17.45 |
17.54 |
17.29 |
17.54 |
7.5M |
| 2025-07-28 |
17.39 |
17.47 |
17.28 |
17.45 |
7.1M |
| 2025-07-25 |
17.40 |
17.47 |
17.28 |
17.39 |
7.5M |
| 2025-07-24 |
17.19 |
17.42 |
17.16 |
17.40 |
7.7M |
| 2025-07-23 |
17.42 |
17.50 |
17.15 |
17.19 |
9.0M |
| 2025-07-22 |
17.36 |
17.48 |
17.26 |
17.44 |
8.6M |
| 2025-07-21 |
17.36 |
17.56 |
17.27 |
17.42 |
10.2M |
| 2025-07-18 |
17.58 |
17.71 |
17.15 |
17.23 |
12.5M |
| 2025-07-17 |
16.96 |
17.45 |
16.87 |
17.20 |
10.1M |
| 2025-07-16 |
17.00 |
17.24 |
16.93 |
16.96 |
8.0M |
| 2025-07-15 |
16.95 |
17.12 |
16.76 |
17.04 |
8.8M |
| 2025-07-14 |
16.93 |
16.96 |
16.80 |
16.90 |
5.2M |
| 2025-07-11 |
16.93 |
17.02 |
16.75 |
16.96 |
7.3M |
| 2025-07-10 |
17.00 |
17.03 |
16.77 |
16.91 |
6.7M |
| 2025-07-09 |
16.96 |
17.18 |
16.79 |
17.06 |
11.4M |
| 2025-07-08 |
16.69 |
16.95 |
16.64 |
16.94 |
7.3M |
| 2025-07-07 |
16.56 |
16.84 |
16.42 |
16.70 |
5.5M |
| 2025-07-04 |
16.75 |
16.80 |
16.51 |
16.59 |
6.7M |
| 2025-07-03 |
16.60 |
16.98 |
16.58 |
16.78 |
7.5M |
| 2025-07-02 |
16.77 |
16.82 |
16.47 |
16.60 |
8.0M |
| 2025-07-01 |
16.83 |
17.20 |
16.69 |
16.86 |
10.5M |
| 2025-06-30 |
16.70 |
16.84 |
16.68 |
16.81 |
8.0M |
| 2025-06-27 |
16.49 |
16.92 |
16.41 |
16.68 |
11.8M |
| 2025-06-26 |
16.47 |
16.59 |
16.34 |
16.37 |
7.1M |
| 2025-06-25 |
16.28 |
16.51 |
16.22 |
16.47 |
7.9M |
| 2025-06-24 |
15.91 |
16.32 |
15.87 |
16.30 |
7.4M |
| 2025-06-23 |
15.33 |
15.92 |
15.30 |
15.87 |
5.4M |
| 2025-06-20 |
15.85 |
15.97 |
15.46 |
15.48 |
6.4M |
| 2025-06-19 |
16.25 |
16.32 |
15.77 |
15.80 |
6.7M |
| 2025-06-18 |
16.12 |
16.29 |
16.00 |
16.26 |
6.3M |
| 2025-06-17 |
15.86 |
16.24 |
15.78 |
16.12 |
6.5M |
| 2025-06-16 |
15.56 |
15.88 |
15.54 |
15.86 |
4.3M |
| 2025-06-13 |
15.90 |
15.99 |
15.60 |
15.62 |
7.0M |
| 2025-06-12 |
16.01 |
16.24 |
15.92 |
15.99 |
4.9M |
| 2025-06-11 |
16.06 |
16.23 |
15.99 |
16.06 |
4.8M |
| 2025-06-10 |
16.38 |
16.42 |
15.87 |
16.06 |
7.7M |
| 2025-06-09 |
16.26 |
16.48 |
16.23 |
16.40 |
6.8M |
| 2025-06-06 |
16.30 |
16.38 |
16.14 |
16.27 |
6.2M |
| 2025-06-05 |
15.95 |
16.44 |
15.90 |
16.38 |
10.4M |
| 2025-06-04 |
15.85 |
15.94 |
15.77 |
15.89 |
4.5M |
| 2025-06-03 |
15.76 |
16.02 |
15.67 |
15.80 |
4.9M |
| 2025-05-30 |
16.21 |
16.28 |
15.79 |
15.81 |
6.9M |
| 2025-05-29 |
15.88 |
16.34 |
15.81 |
16.28 |
7.4M |
| 2025-05-28 |
16.03 |
16.12 |
15.83 |
15.91 |
4.6M |
| 2025-05-27 |
16.20 |
16.20 |
15.95 |
16.02 |
4.6M |
| 2025-05-26 |
16.04 |
16.33 |
16.00 |
16.23 |
4.5M |
| 2025-05-23 |
16.37 |
16.45 |
15.97 |
16.00 |
6.8M |
| 2025-05-22 |
16.45 |
16.73 |
16.29 |
16.35 |
5.7M |
| 2025-05-21 |
17.00 |
17.00 |
16.50 |
16.53 |
9.2M |
| 2025-05-20 |
16.82 |
17.03 |
16.67 |
17.02 |
7.7M |
| 2025-05-19 |
16.79 |
17.16 |
16.55 |
16.88 |
8.0M |
| 2025-05-16 |
16.79 |
17.00 |
16.73 |
16.78 |
5.9M |
| 2025-05-15 |
17.20 |
17.25 |
16.75 |
16.80 |
7.6M |
| 2025-05-14 |
17.35 |
17.48 |
17.09 |
17.22 |
8.1M |
| 2025-05-13 |
17.74 |
17.78 |
17.24 |
17.35 |
9.2M |
| 2025-05-12 |
17.38 |
17.65 |
17.34 |
17.55 |
9.8M |
| 2025-05-09 |
17.60 |
17.76 |
17.20 |
17.24 |
13.7M |
| 2025-05-08 |
17.04 |
17.65 |
17.00 |
17.52 |
13.3M |
| 2025-05-07 |
17.37 |
17.46 |
16.87 |
17.06 |
10.3M |
| 2025-05-06 |
16.67 |
17.16 |
16.60 |
17.13 |
10.6M |
| 2025-04-30 |
16.30 |
16.63 |
16.23 |
16.46 |
7.0M |
| 2025-04-29 |
16.08 |
16.33 |
15.97 |
16.20 |
4.8M |
| 2025-04-28 |
16.20 |
16.42 |
15.97 |
16.14 |
6.6M |
| 2025-04-25 |
16.39 |
16.45 |
15.98 |
16.23 |
10.8M |
| 2025-04-24 |
16.89 |
16.90 |
16.43 |
16.56 |
9.8M |
| 2025-04-23 |
17.02 |
17.03 |
16.76 |
16.94 |
10.2M |
| 2025-04-22 |
16.71 |
16.97 |
16.61 |
16.81 |
9.3M |
| 2025-04-21 |
16.60 |
16.84 |
16.42 |
16.81 |
9.0M |
| 2025-04-18 |
16.41 |
16.58 |
16.28 |
16.45 |
8.0M |
| 2025-04-17 |
16.31 |
16.82 |
16.31 |
16.50 |
10.1M |
| 2025-04-16 |
16.71 |
16.81 |
16.20 |
16.46 |
9.6M |
| 2025-04-15 |
16.79 |
16.97 |
16.58 |
16.83 |
9.7M |
| 2025-04-14 |
17.12 |
17.34 |
16.76 |
16.87 |
18.5M |
| 2025-04-11 |
15.90 |
17.45 |
15.75 |
16.87 |
26.8M |
| 2025-04-10 |
16.50 |
16.78 |
16.02 |
16.05 |
18.9M |
| 2025-04-09 |
14.70 |
15.88 |
13.79 |
15.73 |
21.2M |
| 2025-04-08 |
14.71 |
15.48 |
14.53 |
15.05 |
19.0M |
| 2025-04-07 |
16.70 |
17.09 |
14.53 |
14.53 |
21.0M |
| 2025-04-03 |
18.31 |
18.73 |
18.05 |
18.16 |
10.6M |
| 2025-04-02 |
18.33 |
18.81 |
18.27 |
18.57 |
13.1M |
| 2025-04-01 |
18.53 |
18.69 |
18.17 |
18.19 |
10.0M |
| 2025-03-31 |
18.27 |
18.70 |
18.03 |
18.54 |
13.3M |
| 2025-03-28 |
18.89 |
19.38 |
18.80 |
18.82 |
11.3M |
| 2025-03-27 |
19.04 |
19.47 |
18.87 |
18.95 |
14.2M |
| 2025-03-26 |
18.95 |
19.37 |
18.87 |
19.04 |
12.4M |
| 2025-03-25 |
19.20 |
19.30 |
18.79 |
18.95 |
11.3M |
| 2025-03-24 |
19.79 |
20.07 |
18.64 |
19.28 |
20.2M |
| 2025-03-21 |
21.10 |
21.10 |
19.71 |
19.82 |
28.9M |
| 2025-03-20 |
20.80 |
21.86 |
20.71 |
21.34 |
31.8M |
| 2025-03-19 |
20.80 |
21.30 |
20.75 |
20.94 |
16.8M |
| 2025-03-18 |
21.35 |
21.60 |
20.88 |
21.03 |
19.7M |
| 2025-03-17 |
21.18 |
21.60 |
21.01 |
21.21 |
22.1M |
| 2025-03-14 |
20.90 |
21.29 |
20.66 |
21.20 |
22.1M |
| 2025-03-13 |
21.61 |
21.87 |
20.55 |
21.04 |
35.7M |
| 2025-03-12 |
22.02 |
22.62 |
21.86 |
21.88 |
38.5M |
| 2025-03-11 |
21.80 |
22.89 |
21.75 |
22.16 |
35.8M |
| 2025-03-10 |
22.61 |
23.00 |
22.02 |
22.55 |
46.6M |
| 2025-03-07 |
23.88 |
24.33 |
22.26 |
22.52 |
70.9M |
| 2025-03-06 |
25.00 |
25.28 |
23.62 |
23.86 |
92.1M |
| 2025-03-05 |
23.46 |
25.15 |
22.85 |
24.41 |
107.2M |
| 2025-03-04 |
16.66 |
20.96 |
16.51 |
20.96 |
55.6M |
| 2025-03-03 |
18.22 |
18.78 |
17.17 |
17.47 |
28.3M |
| 2025-02-28 |
18.80 |
18.84 |
17.21 |
17.33 |
27.7M |
| 2025-02-27 |
18.20 |
18.88 |
17.60 |
18.59 |
34.6M |
| 2025-02-26 |
17.70 |
18.05 |
17.46 |
18.04 |
17.1M |
| 2025-02-25 |
17.29 |
17.94 |
17.17 |
17.59 |
13.3M |
| 2025-02-24 |
17.75 |
17.86 |
17.45 |
17.73 |
17.3M |
| 2025-02-21 |
17.27 |
18.18 |
17.16 |
18.03 |
24.1M |
| 2025-02-20 |
17.38 |
17.48 |
17.16 |
17.29 |
11.9M |
| 2025-02-19 |
16.86 |
17.49 |
16.81 |
17.38 |
14.1M |
| 2025-02-18 |
17.38 |
17.85 |
16.78 |
16.86 |
14.9M |
| 2025-02-17 |
17.50 |
17.69 |
17.29 |
17.49 |
19.4M |
| 2025-02-14 |
16.60 |
17.98 |
16.35 |
17.57 |
25.5M |
| 2025-02-13 |
17.06 |
17.08 |
16.54 |
16.60 |
11.6M |
| 2025-02-12 |
16.89 |
17.15 |
16.85 |
17.09 |
12.3M |
| 2025-02-11 |
17.30 |
17.30 |
16.70 |
16.97 |
15.1M |
| 2025-02-10 |
17.42 |
17.72 |
17.21 |
17.65 |
12.6M |
| 2025-02-07 |
17.36 |
17.77 |
17.00 |
17.27 |
17.8M |
| 2025-02-06 |
16.35 |
17.43 |
16.16 |
17.35 |
15.3M |
| 2025-02-05 |
16.40 |
16.62 |
16.00 |
16.33 |
8.0M |
| 2025-01-27 |
16.86 |
16.86 |
16.08 |
16.09 |
8.9M |
| 2025-01-24 |
16.07 |
16.69 |
16.02 |
16.65 |
9.9M |
| 2025-01-23 |
16.30 |
16.75 |
16.11 |
16.12 |
10.4M |
| 2025-01-22 |
16.20 |
16.36 |
15.98 |
16.10 |
7.2M |
| 2025-01-21 |
16.13 |
16.34 |
15.92 |
16.24 |
8.3M |
| 2025-01-20 |
16.10 |
16.25 |
15.93 |
16.03 |
8.3M |
| 2025-01-17 |
15.67 |
16.15 |
15.58 |
15.95 |
8.8M |
| 2025-01-16 |
15.85 |
16.28 |
15.64 |
15.80 |
9.8M |
| 2025-01-15 |
15.73 |
16.15 |
15.63 |
15.76 |
12.1M |
| 2025-01-14 |
14.52 |
15.75 |
14.45 |
15.71 |
15.3M |
| 2025-01-13 |
14.18 |
14.49 |
13.80 |
14.42 |
9.3M |
| 2025-01-10 |
15.14 |
15.58 |
14.45 |
14.48 |
14.4M |
| 2025-01-09 |
14.91 |
15.39 |
14.84 |
15.01 |
11.0M |
| 2025-01-08 |
15.37 |
15.44 |
14.40 |
14.97 |
16.2M |
| 2025-01-07 |
15.07 |
15.51 |
14.92 |
15.49 |
14.4M |
| 2025-01-06 |
15.40 |
15.50 |
14.82 |
14.98 |
16.3M |
| 2025-01-03 |
17.38 |
17.50 |
15.48 |
15.61 |
32.2M |
| 2025-01-02 |
19.50 |
20.59 |
17.51 |
17.70 |
44.7M |