| 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 |
36.00 |
38.00 |
36.00 |
38.00 |
0.5M |
| 2025-09-25 |
37.00 |
38.00 |
36.00 |
36.00 |
0.3M |
| 2025-09-24 |
38.00 |
39.00 |
37.00 |
37.00 |
0.3M |
| 2025-09-22 |
37.00 |
38.00 |
37.00 |
37.00 |
0.1M |
| 2025-09-19 |
38.00 |
39.00 |
37.00 |
37.00 |
0.4M |
| 2025-09-18 |
40.00 |
40.00 |
37.00 |
38.00 |
0.9M |
| 2025-09-17 |
38.00 |
40.00 |
38.00 |
40.00 |
0.7M |
| 2025-09-16 |
38.00 |
39.00 |
38.00 |
38.00 |
0.1M |
| 2025-09-12 |
39.00 |
39.00 |
38.00 |
39.00 |
0.1M |
| 2025-09-11 |
40.00 |
40.00 |
38.00 |
39.00 |
0.3M |
| 2025-09-10 |
39.00 |
40.00 |
38.00 |
39.00 |
0.2M |
| 2025-09-09 |
39.00 |
40.00 |
38.00 |
39.00 |
0.3M |
| 2025-09-08 |
39.00 |
40.00 |
38.00 |
39.00 |
0.7M |
| 2025-09-05 |
38.00 |
39.00 |
38.00 |
38.00 |
0.1M |
| 2025-09-04 |
38.00 |
39.00 |
38.00 |
39.00 |
0.1M |
| 2025-09-03 |
39.00 |
39.00 |
37.00 |
38.00 |
0.4M |
| 2025-09-02 |
38.00 |
39.00 |
38.00 |
38.00 |
0.2M |
| 2025-09-01 |
39.00 |
39.00 |
38.00 |
38.00 |
0.5M |
| 2025-08-29 |
38.00 |
39.00 |
38.00 |
39.00 |
0.1M |
| 2025-08-28 |
40.00 |
40.00 |
38.00 |
38.00 |
1.1M |
| 2025-08-27 |
40.00 |
40.00 |
39.00 |
39.00 |
0.1M |
| 2025-08-26 |
41.00 |
41.00 |
39.00 |
40.00 |
1.6M |
| 2025-08-25 |
42.00 |
42.00 |
40.00 |
42.00 |
0.6M |
| 2025-08-22 |
40.00 |
42.00 |
40.00 |
41.00 |
0.7M |
| 2025-08-21 |
40.00 |
41.00 |
39.00 |
40.00 |
0.6M |
| 2025-08-20 |
40.00 |
41.00 |
39.00 |
40.00 |
0.7M |
| 2025-08-19 |
41.00 |
42.00 |
40.00 |
40.00 |
0.3M |
| 2025-08-18 |
41.00 |
42.00 |
40.00 |
42.00 |
0.4M |
| 2025-08-15 |
41.00 |
42.00 |
40.00 |
41.00 |
0.7M |
| 2025-08-14 |
41.00 |
44.00 |
41.00 |
43.00 |
0.8M |
| 2025-08-13 |
40.00 |
42.00 |
40.00 |
41.00 |
0.4M |
| 2025-08-12 |
41.00 |
42.00 |
39.00 |
40.00 |
1.2M |
| 2025-08-08 |
41.00 |
42.00 |
41.00 |
41.00 |
0.1M |
| 2025-08-07 |
42.00 |
42.00 |
41.00 |
42.00 |
0.2M |
| 2025-08-06 |
43.00 |
43.00 |
41.00 |
41.00 |
0.3M |
| 2025-08-05 |
42.00 |
43.00 |
41.00 |
42.00 |
0.3M |
| 2025-08-04 |
42.00 |
43.00 |
41.00 |
42.00 |
0.6M |
| 2025-08-01 |
42.00 |
43.00 |
41.00 |
42.00 |
0.5M |
| 2025-07-31 |
43.00 |
43.00 |
41.00 |
42.00 |
0.7M |
| 2025-07-30 |
43.00 |
45.00 |
42.00 |
43.00 |
1.1M |
| 2025-07-29 |
42.00 |
45.00 |
42.00 |
43.00 |
2.6M |
| 2025-07-28 |
41.00 |
42.00 |
40.00 |
41.00 |
1.0M |
| 2025-07-25 |
42.00 |
43.00 |
40.00 |
42.00 |
1.8M |
| 2025-07-24 |
42.00 |
43.00 |
41.00 |
41.00 |
0.9M |
| 2025-07-23 |
42.00 |
44.00 |
41.00 |
42.00 |
1.2M |
| 2025-07-22 |
42.00 |
44.00 |
40.00 |
42.00 |
1.8M |
| 2025-07-18 |
44.00 |
44.00 |
41.00 |
42.00 |
3.0M |
| 2025-07-17 |
51.00 |
51.00 |
42.00 |
44.00 |
9.7M |
| 2025-07-16 |
40.00 |
58.00 |
39.00 |
51.00 |
22.4M |
| 2025-07-15 |
41.00 |
41.00 |
39.00 |
40.00 |
1.1M |
| 2025-07-14 |
42.00 |
42.00 |
39.00 |
41.00 |
1.3M |
| 2025-07-11 |
40.00 |
43.00 |
40.00 |
43.00 |
0.9M |
| 2025-07-10 |
42.00 |
42.00 |
40.00 |
40.00 |
1.7M |
| 2025-07-09 |
42.00 |
42.00 |
41.00 |
42.00 |
0.2M |
| 2025-07-08 |
42.00 |
43.00 |
41.00 |
42.00 |
0.5M |
| 2025-07-07 |
39.00 |
45.00 |
39.00 |
42.00 |
1.8M |
| 2025-07-04 |
40.00 |
41.00 |
38.00 |
39.00 |
0.7M |
| 2025-07-03 |
42.00 |
42.00 |
39.00 |
40.00 |
0.9M |
| 2025-07-02 |
43.00 |
43.00 |
38.00 |
41.00 |
2.7M |
| 2025-07-01 |
40.00 |
47.00 |
39.00 |
44.00 |
6.0M |
| 2025-06-30 |
39.00 |
41.00 |
39.00 |
40.00 |
0.9M |
| 2025-06-27 |
40.00 |
41.00 |
39.00 |
40.00 |
1.4M |
| 2025-06-26 |
38.00 |
40.00 |
37.00 |
39.00 |
1.4M |
| 2025-06-25 |
39.00 |
39.00 |
35.00 |
38.00 |
1.7M |
| 2025-06-24 |
36.00 |
40.00 |
36.00 |
39.00 |
3.8M |
| 2025-06-23 |
35.00 |
36.00 |
33.00 |
34.00 |
1.0M |
| 2025-06-20 |
35.00 |
36.00 |
33.00 |
33.00 |
1.6M |
| 2025-06-19 |
33.00 |
36.00 |
33.00 |
35.00 |
2.7M |
| 2025-06-18 |
33.00 |
34.00 |
31.00 |
32.00 |
1.6M |
| 2025-06-17 |
32.00 |
33.00 |
30.00 |
33.00 |
1.5M |
| 2025-06-16 |
30.00 |
32.00 |
30.00 |
32.00 |
0.4M |
| 2025-06-13 |
31.00 |
31.00 |
30.00 |
30.00 |
0.2M |
| 2025-06-12 |
31.00 |
31.00 |
30.00 |
30.00 |
0.1M |
| 2025-06-11 |
30.00 |
31.00 |
30.00 |
30.00 |
0.3M |
| 2025-06-10 |
30.00 |
31.00 |
29.00 |
30.00 |
1.2M |
| 2025-06-09 |
29.00 |
30.00 |
29.00 |
29.00 |
0.1M |
| 2025-06-06 |
29.00 |
30.00 |
29.00 |
30.00 |
0.2M |
| 2025-06-05 |
30.00 |
30.00 |
29.00 |
29.00 |
0.1M |
| 2025-06-04 |
30.00 |
30.00 |
29.00 |
29.00 |
0.2M |
| 2025-06-03 |
30.00 |
30.00 |
29.00 |
30.00 |
0.1M |
| 2025-06-02 |
30.00 |
30.00 |
29.00 |
30.00 |
0.5M |
| 2025-05-30 |
30.00 |
31.00 |
30.00 |
30.00 |
0.2M |
| 2025-05-29 |
31.00 |
31.00 |
30.00 |
30.00 |
0.9M |
| 2025-05-28 |
30.00 |
31.00 |
29.00 |
31.00 |
0.7M |
| 2025-05-27 |
30.00 |
31.00 |
29.00 |
30.00 |
0.4M |
| 2025-05-26 |
30.00 |
31.00 |
29.00 |
30.00 |
1.1M |
| 2025-05-23 |
33.00 |
34.00 |
30.00 |
30.00 |
3.7M |
| 2025-05-22 |
34.00 |
34.00 |
33.00 |
33.00 |
0.7M |
| 2025-05-21 |
35.00 |
36.00 |
33.00 |
34.00 |
4.3M |
| 2025-05-20 |
32.00 |
42.00 |
32.00 |
39.00 |
6.8M |
| 2025-05-19 |
34.00 |
35.00 |
32.00 |
33.00 |
1.4M |
| 2025-05-16 |
36.00 |
36.00 |
34.00 |
35.00 |
1.4M |
| 2025-05-15 |
34.00 |
36.00 |
34.00 |
36.00 |
1.1M |
| 2025-05-14 |
35.00 |
35.00 |
33.00 |
35.00 |
1.0M |
| 2025-05-13 |
35.00 |
35.00 |
34.00 |
34.00 |
0.4M |
| 2025-05-12 |
34.00 |
35.00 |
34.00 |
34.00 |
0.4M |
| 2025-05-09 |
34.00 |
35.00 |
33.00 |
35.00 |
0.4M |
| 2025-05-08 |
34.00 |
35.00 |
33.00 |
34.00 |
0.7M |
| 2025-05-07 |
33.00 |
35.00 |
32.00 |
34.00 |
1.3M |
| 2025-05-02 |
33.00 |
33.00 |
32.00 |
33.00 |
0.2M |
| 2025-05-01 |
33.00 |
33.00 |
31.00 |
32.00 |
1.4M |
| 2025-04-30 |
33.00 |
34.00 |
32.00 |
32.00 |
0.6M |
| 2025-04-28 |
34.00 |
34.00 |
33.00 |
33.00 |
0.8M |
| 2025-04-25 |
34.00 |
35.00 |
32.00 |
33.00 |
1.4M |
| 2025-04-24 |
35.00 |
35.00 |
32.00 |
32.00 |
1.4M |
| 2025-04-23 |
32.00 |
41.00 |
30.00 |
33.00 |
18.2M |
| 2025-04-22 |
32.00 |
33.00 |
31.00 |
32.00 |
0.8M |
| 2025-04-21 |
31.00 |
35.00 |
31.00 |
31.00 |
2.7M |
| 2025-04-18 |
31.00 |
35.00 |
30.00 |
31.00 |
4.1M |
| 2025-04-17 |
30.00 |
38.00 |
29.00 |
31.00 |
12.3M |
| 2025-04-16 |
31.00 |
39.00 |
28.00 |
31.00 |
7.8M |
| 2025-04-15 |
31.00 |
32.00 |
31.00 |
31.00 |
0.1M |
| 2025-04-14 |
32.00 |
32.00 |
31.00 |
31.00 |
0.3M |
| 2025-04-11 |
29.00 |
32.00 |
29.00 |
32.00 |
0.7M |
| 2025-04-10 |
31.00 |
32.00 |
29.00 |
31.00 |
0.6M |
| 2025-04-09 |
29.00 |
30.00 |
28.00 |
30.00 |
0.6M |
| 2025-04-08 |
28.00 |
31.00 |
28.00 |
30.00 |
0.6M |
| 2025-04-07 |
26.00 |
28.00 |
26.00 |
27.00 |
0.8M |
| 2025-04-04 |
31.00 |
32.00 |
27.00 |
29.00 |
2.5M |
| 2025-04-03 |
32.00 |
33.00 |
31.00 |
32.00 |
1.1M |
| 2025-04-02 |
33.00 |
35.00 |
32.00 |
33.00 |
2.3M |
| 2025-04-01 |
34.00 |
35.00 |
32.00 |
32.00 |
1.7M |
| 2025-03-31 |
35.00 |
35.00 |
33.00 |
34.00 |
0.9M |
| 2025-03-28 |
36.00 |
36.00 |
34.00 |
34.00 |
1.0M |
| 2025-03-27 |
37.00 |
37.00 |
35.00 |
35.00 |
1.7M |
| 2025-03-26 |
35.00 |
38.00 |
35.00 |
36.00 |
2.2M |
| 2025-03-25 |
36.00 |
37.00 |
35.00 |
35.00 |
1.3M |
| 2025-03-24 |
37.00 |
38.00 |
34.00 |
36.00 |
2.3M |
| 2025-03-21 |
38.00 |
39.00 |
36.00 |
37.00 |
2.0M |
| 2025-03-19 |
39.00 |
43.00 |
36.00 |
38.00 |
5.5M |
| 2025-03-18 |
35.00 |
39.00 |
34.00 |
38.00 |
3.1M |
| 2025-03-17 |
34.00 |
36.00 |
33.00 |
34.00 |
1.2M |
| 2025-03-14 |
33.00 |
35.00 |
33.00 |
34.00 |
1.1M |
| 2025-03-13 |
34.00 |
35.00 |
32.00 |
33.00 |
1.2M |
| 2025-03-12 |
33.00 |
35.00 |
32.00 |
33.00 |
1.0M |
| 2025-03-11 |
31.00 |
39.00 |
30.00 |
32.00 |
7.1M |
| 2025-03-10 |
34.00 |
34.00 |
31.00 |
32.00 |
1.9M |
| 2025-03-07 |
34.00 |
35.00 |
33.00 |
34.00 |
1.2M |
| 2025-03-06 |
34.00 |
35.00 |
33.00 |
34.00 |
2.3M |
| 2025-03-05 |
35.00 |
36.00 |
33.00 |
33.00 |
2.3M |
| 2025-03-04 |
35.00 |
36.00 |
33.00 |
35.00 |
3.4M |
| 2025-03-03 |
34.00 |
40.00 |
32.00 |
37.00 |
13.5M |
| 2025-02-28 |
28.00 |
29.00 |
27.00 |
27.00 |
0.4M |
| 2025-02-27 |
29.00 |
29.00 |
27.00 |
29.00 |
0.6M |
| 2025-02-26 |
29.00 |
29.00 |
27.00 |
29.00 |
1.1M |
| 2025-02-25 |
29.00 |
30.00 |
28.00 |
29.00 |
0.8M |
| 2025-02-21 |
31.00 |
31.00 |
28.00 |
29.00 |
2.0M |
| 2025-02-20 |
31.00 |
32.00 |
30.00 |
31.00 |
1.7M |
| 2025-02-19 |
33.00 |
33.00 |
29.00 |
31.00 |
4.0M |
| 2025-02-18 |
33.00 |
36.00 |
32.00 |
34.00 |
7.0M |
| 2025-02-17 |
25.00 |
32.00 |
25.00 |
31.00 |
7.6M |
| 2025-02-14 |
24.00 |
25.00 |
24.00 |
25.00 |
0.2M |
| 2025-02-13 |
24.00 |
25.00 |
23.00 |
24.00 |
0.9M |
| 2025-02-12 |
24.00 |
24.00 |
23.00 |
24.00 |
0.4M |
| 2025-02-10 |
24.00 |
25.00 |
23.00 |
23.00 |
0.5M |
| 2025-02-07 |
24.00 |
24.00 |
23.00 |
24.00 |
0.4M |
| 2025-02-06 |
22.00 |
24.00 |
22.00 |
23.00 |
0.4M |
| 2025-02-05 |
22.00 |
23.00 |
22.00 |
22.00 |
0.2M |
| 2025-02-04 |
22.00 |
23.00 |
22.00 |
23.00 |
0.1M |
| 2025-02-03 |
22.00 |
23.00 |
22.00 |
22.00 |
0.0M |
| 2025-01-31 |
23.00 |
23.00 |
22.00 |
22.00 |
0.0M |
| 2025-01-30 |
23.00 |
23.00 |
22.00 |
22.00 |
0.1M |
| 2025-01-29 |
23.00 |
23.00 |
22.00 |
22.00 |
0.1M |
| 2025-01-28 |
23.00 |
23.00 |
22.00 |
23.00 |
0.2M |
| 2025-01-27 |
23.00 |
23.00 |
22.00 |
23.00 |
0.1M |
| 2025-01-24 |
22.00 |
24.00 |
22.00 |
23.00 |
0.4M |
| 2025-01-23 |
22.00 |
23.00 |
22.00 |
22.00 |
0.4M |
| 2025-01-22 |
22.00 |
22.00 |
21.00 |
21.00 |
0.1M |
| 2025-01-21 |
20.00 |
22.00 |
20.00 |
21.00 |
0.3M |
| 2025-01-20 |
21.00 |
21.00 |
20.00 |
21.00 |
0.8M |
| 2025-01-17 |
21.00 |
22.00 |
21.00 |
21.00 |
0.1M |
| 2025-01-16 |
22.00 |
22.00 |
21.00 |
21.00 |
0.0M |
| 2025-01-15 |
21.00 |
22.00 |
21.00 |
22.00 |
0.1M |
| 2025-01-14 |
22.00 |
22.00 |
21.00 |
22.00 |
0.0M |
| 2025-01-10 |
21.00 |
22.00 |
21.00 |
22.00 |
0.0M |
| 2025-01-09 |
22.00 |
22.00 |
21.00 |
22.00 |
0.1M |
| 2025-01-08 |
22.00 |
22.00 |
21.00 |
22.00 |
0.4M |
| 2025-01-07 |
22.00 |
23.00 |
22.00 |
23.00 |
0.1M |
| 2025-01-06 |
22.00 |
23.00 |
21.00 |
22.00 |
0.5M |