15.23
最后更新: 2025-09-26
| 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 | 15.20 | 15.32 | 14.98 | 15.23 | 9.8M |
| 2025-09-25 | 15.28 | 15.45 | 15.07 | 15.08 | 10.9M |
| 2025-09-24 | 15.01 | 15.40 | 15.01 | 15.31 | 13.7M |
| 2025-09-23 | 14.80 | 15.35 | 14.76 | 15.19 | 20.3M |
| 2025-09-22 | 14.80 | 14.95 | 14.48 | 14.83 | 15.9M |
| 2025-09-19 | 15.05 | 15.10 | 14.59 | 14.61 | 15.3M |
| 2025-09-18 | 15.28 | 15.31 | 14.98 | 15.03 | 25.4M |
| 2025-09-17 | 14.84 | 15.40 | 14.81 | 15.28 | 15.3M |
| 2025-09-16 | 14.95 | 15.09 | 14.78 | 14.88 | 8.8M |
| 2025-09-15 | 14.80 | 15.04 | 14.74 | 14.86 | 4.9M |
| 2025-09-12 | 14.88 | 15.10 | 14.79 | 14.81 | 8.9M |
| 2025-09-11 | 14.70 | 15.08 | 14.57 | 15.00 | 19.8M |
| 2025-09-10 | 14.49 | 14.80 | 14.42 | 14.61 | 8.0M |
| 2025-09-09 | 14.58 | 14.70 | 14.44 | 14.53 | 8.4M |
| 2025-09-08 | 14.65 | 15.00 | 14.49 | 14.64 | 11.5M |
| 2025-09-05 | 15.22 | 15.35 | 14.60 | 14.70 | 17.5M |
| 2025-09-04 | 14.25 | 14.88 | 14.24 | 14.80 | 16.7M |
| 2025-09-03 | 14.15 | 14.40 | 14.14 | 14.21 | 9.0M |
| 2025-09-02 | 14.20 | 14.49 | 14.02 | 14.11 | 15.1M |
| 2025-09-01 | 14.58 | 14.73 | 14.23 | 14.32 | 8.6M |
| 2025-08-29 | 14.64 | 14.78 | 14.48 | 14.55 | 26.3M |
| 2025-08-28 | 14.70 | 14.87 | 14.57 | 14.62 | 15.7M |
| 2025-08-27 | 14.50 | 14.61 | 14.22 | 14.58 | 22.7M |
| 2025-08-26 | 14.66 | 14.74 | 14.46 | 14.60 | 11.0M |
| 2025-08-25 | 15.14 | 15.14 | 14.54 | 14.61 | 14.1M |
| 2025-08-22 | 14.79 | 15.08 | 14.53 | 15.07 | 15.4M |
| 2025-08-21 | 14.87 | 14.92 | 14.43 | 14.68 | 15.8M |
| 2025-08-20 | 15.42 | 15.56 | 14.80 | 14.95 | 23.4M |
| 2025-08-19 | 15.69 | 15.85 | 15.36 | 15.43 | 13.2M |
| 2025-08-18 | 15.99 | 16.18 | 15.84 | 15.86 | 12.4M |
| 2025-08-15 | 15.88 | 16.04 | 15.65 | 15.96 | 10.5M |
| 2025-08-14 | 15.70 | 16.16 | 15.62 | 16.04 | 6.8M |
| 2025-08-13 | 15.87 | 16.17 | 15.75 | 15.92 | 8.0M |
| 2025-08-12 | 15.52 | 16.08 | 15.47 | 15.90 | 13.1M |
| 2025-08-11 | 15.34 | 15.61 | 15.09 | 15.45 | 16.5M |
| 2025-08-08 | 16.82 | 16.82 | 15.22 | 15.34 | 34.7M |
| 2025-08-07 | 16.75 | 16.99 | 16.58 | 16.95 | 9.6M |
| 2025-08-06 | 16.75 | 16.75 | 16.45 | 16.70 | 8.2M |
| 2025-08-05 | 16.34 | 16.78 | 16.34 | 16.54 | 5.2M |
| 2025-08-04 | 16.58 | 16.75 | 16.34 | 16.44 | 6.0M |
| 2025-08-01 | 16.77 | 16.92 | 16.22 | 16.33 | 7.9M |
| 2025-07-31 | 16.40 | 16.69 | 16.17 | 16.54 | 8.9M |
| 2025-07-30 | 16.85 | 16.95 | 16.17 | 16.61 | 10.2M |
| 2025-07-29 | 16.86 | 17.04 | 16.64 | 16.85 | 9.0M |
| 2025-07-28 | 16.67 | 16.89 | 16.52 | 16.85 | 18.0M |
| 2025-07-25 | 16.76 | 16.94 | 16.55 | 16.68 | 3.7M |
| 2025-07-24 | 16.86 | 17.08 | 16.63 | 16.75 | 4.8M |
| 2025-07-23 | 16.78 | 17.20 | 16.63 | 17.09 | 7.1M |
| 2025-07-22 | 16.66 | 16.79 | 16.47 | 16.79 | 12.3M |
| 2025-07-21 | 16.71 | 16.76 | 16.43 | 16.61 | 10.9M |
| 2025-07-18 | 16.60 | 16.65 | 16.41 | 16.58 | 10.4M |
| 2025-07-17 | 17.00 | 17.18 | 16.65 | 16.72 | 9.2M |
| 2025-07-16 | 17.45 | 17.72 | 16.87 | 17.00 | 17.3M |
| 2025-07-15 | 17.64 | 17.89 | 17.23 | 17.45 | 7.3M |
| 2025-07-14 | 17.02 | 17.49 | 17.02 | 17.39 | 8.6M |
| 2025-07-11 | 17.13 | 17.19 | 16.87 | 17.12 | 9.3M |
| 2025-07-10 | 17.34 | 17.35 | 16.89 | 17.18 | 12.7M |
| 2025-07-09 | 18.18 | 18.18 | 17.40 | 17.46 | 10.8M |
| 2025-07-08 | 18.30 | 18.41 | 17.92 | 18.14 | 7.3M |
| 2025-07-07 | 18.63 | 18.73 | 18.25 | 18.30 | 5.1M |
| 2025-07-04 | 18.57 | 18.76 | 18.30 | 18.58 | 2.7M |
| 2025-07-03 | 18.17 | 18.77 | 18.17 | 18.64 | 7.0M |
| 2025-07-02 | 18.61 | 18.91 | 18.01 | 18.12 | 9.0M |
| 2025-07-01 | 18.59 | 19.00 | 18.57 | 18.68 | 8.9M |
| 2025-06-30 | 17.84 | 18.71 | 17.82 | 18.53 | 12.8M |
| 2025-06-27 | 17.61 | 18.18 | 17.61 | 17.96 | 9.7M |
| 2025-06-26 | 17.89 | 18.04 | 17.62 | 17.87 | 8.3M |
| 2025-06-25 | 17.60 | 17.80 | 17.55 | 17.75 | 6.3M |
| 2025-06-24 | 17.60 | 17.94 | 17.43 | 17.84 | 11.0M |
| 2025-06-23 | 17.92 | 17.94 | 17.42 | 17.48 | 10.1M |
| 2025-06-20 | 18.22 | 18.36 | 17.94 | 17.97 | 13.6M |
| 2025-06-18 | 18.50 | 18.64 | 18.38 | 18.48 | 13.2M |
| 2025-06-17 | 18.51 | 18.90 | 18.39 | 18.50 | 10.1M |
| 2025-06-16 | 18.52 | 18.79 | 18.37 | 18.67 | 12.5M |
| 2025-06-13 | 18.21 | 18.35 | 17.81 | 18.33 | 6.4M |
| 2025-06-12 | 18.64 | 18.79 | 18.23 | 18.25 | 16.0M |
| 2025-06-11 | 18.25 | 18.58 | 18.16 | 18.43 | 21.5M |
| 2025-06-10 | 18.40 | 18.47 | 18.08 | 18.35 | 17.1M |
| 2025-06-09 | 18.87 | 19.10 | 18.55 | 18.85 | 8.7M |
| 2025-06-06 | 19.24 | 19.30 | 18.82 | 19.08 | 9.3M |
| 2025-06-05 | 19.65 | 19.82 | 19.08 | 19.26 | 10.8M |
| 2025-06-04 | 19.80 | 20.53 | 19.64 | 19.65 | 18.2M |
| 2025-06-03 | 19.18 | 19.77 | 19.18 | 19.59 | 7.3M |
| 2025-06-02 | 19.04 | 19.47 | 18.93 | 19.18 | 7.9M |
| 2025-05-30 | 19.20 | 19.37 | 18.82 | 18.82 | 17.4M |
| 2025-05-29 | 18.98 | 19.18 | 18.77 | 19.18 | 5.2M |
| 2025-05-28 | 19.10 | 19.16 | 18.76 | 18.97 | 3.8M |
| 2025-05-27 | 18.88 | 19.37 | 18.88 | 19.10 | 26.2M |
| 2025-05-26 | 18.06 | 18.79 | 18.06 | 18.56 | 6.6M |
| 2025-05-23 | 18.15 | 18.29 | 17.66 | 18.06 | 4.3M |
| 2025-05-22 | 18.00 | 18.76 | 17.94 | 18.15 | 14.5M |
| 2025-05-21 | 18.61 | 18.65 | 17.93 | 17.98 | 10.1M |
| 2025-05-20 | 18.14 | 18.73 | 17.96 | 18.61 | 11.0M |
| 2025-05-19 | 18.26 | 18.45 | 18.00 | 18.17 | 4.1M |
| 2025-05-16 | 17.77 | 18.45 | 17.70 | 18.22 | 8.3M |
| 2025-05-15 | 17.73 | 18.20 | 17.54 | 17.89 | 11.8M |
| 2025-05-14 | 18.12 | 18.12 | 17.65 | 17.65 | 6.0M |
| 2025-05-13 | 17.39 | 18.20 | 17.39 | 18.14 | 17.2M |
| 2025-05-12 | 17.85 | 17.94 | 17.28 | 17.31 | 12.0M |
| 2025-05-09 | 19.40 | 19.40 | 17.85 | 17.85 | 25.0M |
| 2025-05-08 | 19.43 | 19.45 | 19.08 | 19.21 | 12.5M |
| 2025-05-07 | 19.22 | 19.22 | 18.64 | 18.75 | 5.6M |
| 2025-05-06 | 19.00 | 19.07 | 18.77 | 19.05 | 11.3M |
| 2025-05-05 | 19.31 | 19.38 | 18.73 | 18.90 | 15.3M |
| 2025-05-02 | 19.21 | 19.34 | 19.03 | 19.27 | 11.5M |
| 2025-04-30 | 19.33 | 19.66 | 19.07 | 19.40 | 19.6M |
| 2025-04-29 | 19.66 | 19.91 | 19.40 | 19.46 | 10.0M |
| 2025-04-28 | 19.80 | 19.80 | 19.40 | 19.57 | 9.2M |
| 2025-04-25 | 19.95 | 20.00 | 19.58 | 19.68 | 11.5M |
| 2025-04-24 | 19.64 | 19.97 | 19.28 | 19.93 | 13.5M |
| 2025-04-23 | 19.31 | 19.71 | 19.21 | 19.39 | 23.0M |
| 2025-04-22 | 18.75 | 19.14 | 18.68 | 19.04 | 10.2M |
| 2025-04-17 | 18.45 | 18.95 | 18.36 | 18.88 | 10.8M |
| 2025-04-16 | 18.51 | 18.73 | 18.39 | 18.51 | 8.5M |
| 2025-04-15 | 18.45 | 18.67 | 18.33 | 18.50 | 8.3M |
| 2025-04-14 | 18.00 | 18.65 | 17.93 | 18.47 | 16.9M |
| 2025-04-11 | 17.25 | 17.90 | 17.25 | 17.77 | 14.5M |
| 2025-04-10 | 17.04 | 17.48 | 16.84 | 17.18 | 14.4M |
| 2025-04-09 | 16.73 | 17.38 | 16.42 | 17.17 | 15.8M |
| 2025-04-08 | 17.04 | 17.36 | 16.80 | 16.84 | 8.3M |
| 2025-04-07 | 16.91 | 17.48 | 16.65 | 17.04 | 21.7M |
| 2025-04-04 | 17.52 | 17.62 | 17.01 | 17.07 | 13.7M |
| 2025-04-03 | 16.79 | 17.76 | 16.78 | 17.65 | 17.7M |
| 2025-04-02 | 16.21 | 17.02 | 16.16 | 16.87 | 13.6M |
| 2025-04-01 | 16.22 | 16.57 | 15.95 | 16.29 | 11.0M |
| 2025-03-31 | 16.61 | 16.63 | 16.01 | 16.22 | 16.1M |
| 2025-03-28 | 17.25 | 17.30 | 16.75 | 16.98 | 10.5M |
| 2025-03-27 | 17.16 | 17.41 | 17.09 | 17.32 | 8.3M |
| 2025-03-26 | 17.14 | 17.30 | 16.97 | 17.08 | 6.1M |
| 2025-03-25 | 17.09 | 17.56 | 16.96 | 17.05 | 9.5M |
| 2025-03-24 | 17.84 | 17.84 | 16.98 | 17.08 | 12.4M |
| 2025-03-21 | 18.17 | 18.30 | 17.69 | 17.78 | 10.5M |
| 2025-03-20 | 18.24 | 18.50 | 18.15 | 18.19 | 6.3M |
| 2025-03-19 | 18.11 | 18.40 | 17.91 | 18.20 | 10.3M |
| 2025-03-18 | 18.10 | 18.50 | 17.98 | 18.05 | 6.6M |
| 2025-03-17 | 18.05 | 18.31 | 17.97 | 18.16 | 12.4M |
| 2025-03-14 | 18.09 | 18.09 | 17.65 | 18.00 | 12.2M |
| 2025-03-13 | 17.50 | 18.13 | 17.33 | 17.80 | 16.8M |
| 2025-03-12 | 17.39 | 17.56 | 17.22 | 17.51 | 5.7M |
| 2025-03-11 | 17.26 | 17.47 | 17.21 | 17.39 | 7.1M |
| 2025-03-10 | 17.65 | 17.86 | 17.28 | 17.34 | 12.0M |
| 2025-03-07 | 17.85 | 18.11 | 17.68 | 17.87 | 11.5M |
| 2025-03-06 | 17.57 | 17.98 | 17.36 | 17.96 | 13.0M |
| 2025-03-05 | 17.06 | 17.53 | 17.00 | 17.47 | 13.0M |
| 2025-02-28 | 17.04 | 17.59 | 16.93 | 16.93 | 17.1M |
| 2025-02-27 | 17.47 | 17.67 | 17.33 | 17.45 | 11.9M |
| 2025-02-26 | 18.18 | 18.20 | 17.38 | 17.40 | 11.3M |
| 2025-02-25 | 18.07 | 18.19 | 17.84 | 17.98 | 17.8M |
| 2025-02-24 | 18.13 | 18.26 | 17.86 | 18.00 | 14.2M |
| 2025-02-21 | 18.50 | 18.50 | 17.74 | 18.07 | 26.6M |
| 2025-02-20 | 18.55 | 18.66 | 18.38 | 18.49 | 6.3M |
| 2025-02-19 | 18.89 | 18.96 | 18.43 | 18.65 | 8.4M |
| 2025-02-18 | 19.40 | 19.46 | 19.02 | 19.02 | 8.7M |
| 2025-02-17 | 19.73 | 20.07 | 19.34 | 19.37 | 11.4M |
| 2025-02-14 | 18.98 | 19.90 | 18.90 | 19.73 | 22.8M |
| 2025-02-13 | 18.57 | 18.82 | 18.43 | 18.79 | 6.9M |
| 2025-02-12 | 18.42 | 18.73 | 18.38 | 18.57 | 12.9M |
| 2025-02-11 | 18.30 | 18.95 | 18.22 | 18.77 | 20.4M |
| 2025-02-10 | 18.62 | 18.86 | 18.31 | 18.43 | 12.4M |
| 2025-02-07 | 18.88 | 18.89 | 18.32 | 18.45 | 11.8M |
| 2025-02-06 | 18.40 | 18.90 | 18.22 | 18.87 | 18.4M |
| 2025-02-05 | 18.79 | 18.79 | 18.45 | 18.47 | 7.4M |
| 2025-02-04 | 18.62 | 19.00 | 18.46 | 18.73 | 20.2M |
| 2025-02-03 | 18.50 | 18.65 | 18.26 | 18.65 | 17.7M |
| 2025-01-31 | 18.42 | 18.51 | 18.20 | 18.40 | 12.9M |
| 2025-01-30 | 17.99 | 18.40 | 17.89 | 18.32 | 14.9M |
| 2025-01-29 | 17.67 | 17.91 | 17.63 | 17.91 | 12.5M |
| 2025-01-28 | 17.30 | 17.73 | 17.19 | 17.58 | 16.3M |
| 2025-01-27 | 16.79 | 17.46 | 16.63 | 17.38 | 17.0M |
| 2025-01-24 | 16.76 | 17.09 | 16.67 | 16.70 | 6.3M |
| 2025-01-23 | 17.03 | 17.18 | 16.69 | 16.78 | 11.3M |
| 2025-01-22 | 16.95 | 17.05 | 16.58 | 16.99 | 15.8M |
| 2025-01-21 | 17.02 | 17.06 | 16.81 | 16.87 | 9.2M |
| 2025-01-20 | 17.17 | 17.17 | 16.76 | 16.97 | 5.9M |
| 2025-01-17 | 16.95 | 17.29 | 16.94 | 17.07 | 9.0M |
| 2025-01-16 | 17.27 | 17.65 | 16.84 | 16.91 | 21.6M |
| 2025-01-15 | 16.90 | 17.47 | 16.81 | 17.35 | 29.0M |
| 2025-01-14 | 17.01 | 17.46 | 16.96 | 17.26 | 23.6M |
| 2025-01-13 | 17.20 | 17.41 | 17.01 | 17.11 | 9.3M |
| 2025-01-10 | 17.76 | 17.85 | 17.18 | 17.21 | 15.9M |
| 2025-01-09 | 17.98 | 18.04 | 17.82 | 17.85 | 9.2M |
| 2025-01-08 | 18.16 | 18.16 | 17.83 | 18.00 | 9.1M |
| 2025-01-07 | 17.92 | 18.50 | 17.89 | 18.30 | 9.5M |
| 2025-01-06 | 18.24 | 18.24 | 17.76 | 17.97 | 8.7M |
| 2025-01-03 | 17.77 | 17.92 | 17.56 | 17.59 | 5.5M |
| 2025-01-02 | 17.76 | 17.91 | 17.39 | 17.79 | 9.4M |