| 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 |
26.40 |
27.81 |
26.20 |
26.90 |
11.2M |
| 2025-09-25 |
27.00 |
27.20 |
25.82 |
26.49 |
5.7M |
| 2025-09-24 |
26.33 |
26.70 |
25.31 |
26.60 |
9.0M |
| 2025-09-23 |
26.30 |
26.40 |
25.07 |
25.45 |
11.1M |
| 2025-09-22 |
26.30 |
28.18 |
25.60 |
26.39 |
16.4M |
| 2025-09-19 |
29.66 |
29.66 |
26.84 |
26.84 |
17.6M |
| 2025-09-18 |
27.71 |
28.25 |
27.30 |
28.25 |
7.1M |
| 2025-09-17 |
27.64 |
27.64 |
25.20 |
26.90 |
22.8M |
| 2025-09-16 |
26.32 |
26.32 |
26.32 |
26.32 |
0.1M |
| 2025-09-15 |
25.07 |
25.07 |
25.07 |
25.07 |
0.3M |
| 2025-09-12 |
23.88 |
23.88 |
23.88 |
23.88 |
0.5M |
| 2025-09-11 |
22.74 |
22.74 |
22.74 |
22.74 |
1.2M |
| 2025-09-10 |
21.66 |
21.66 |
21.32 |
21.66 |
7.1M |
| 2025-09-09 |
20.63 |
20.63 |
20.63 |
20.63 |
0.6M |
| 2025-09-08 |
19.65 |
19.65 |
19.65 |
19.65 |
0.5M |
| 2025-09-05 |
17.65 |
18.71 |
17.65 |
18.71 |
9.0M |
| 2025-09-04 |
18.76 |
18.76 |
17.82 |
17.82 |
12.1M |
| 2025-09-03 |
19.41 |
19.41 |
17.97 |
18.76 |
20.7M |
| 2025-09-02 |
18.49 |
18.49 |
18.49 |
18.49 |
0.7M |
| 2025-09-01 |
17.61 |
17.61 |
17.61 |
17.61 |
0.5M |
| 2025-08-29 |
16.57 |
16.77 |
16.31 |
16.77 |
7.3M |
| 2025-08-28 |
15.58 |
15.97 |
15.40 |
15.97 |
4.0M |
| 2025-08-27 |
15.89 |
15.89 |
15.18 |
15.21 |
4.1M |
| 2025-08-26 |
15.66 |
15.80 |
15.26 |
15.80 |
5.9M |
| 2025-08-25 |
15.35 |
15.88 |
14.88 |
15.05 |
4.5M |
| 2025-08-22 |
14.87 |
15.43 |
14.84 |
15.27 |
3.8M |
| 2025-08-21 |
15.00 |
15.14 |
14.67 |
14.71 |
2.6M |
| 2025-08-20 |
14.58 |
15.06 |
14.58 |
14.94 |
5.0M |
| 2025-08-19 |
13.93 |
14.36 |
13.80 |
14.36 |
4.8M |
| 2025-08-18 |
13.84 |
13.84 |
13.60 |
13.68 |
2.2M |
| 2025-08-15 |
13.70 |
13.89 |
13.69 |
13.88 |
1.5M |
| 2025-08-14 |
13.92 |
14.08 |
13.76 |
13.76 |
1.8M |
| 2025-08-13 |
14.13 |
14.22 |
13.91 |
13.91 |
1.7M |
| 2025-08-12 |
14.17 |
14.31 |
14.00 |
14.13 |
1.8M |
| 2025-08-11 |
14.20 |
14.56 |
14.13 |
14.23 |
2.1M |
| 2025-08-08 |
14.13 |
14.30 |
13.90 |
14.24 |
1.9M |
| 2025-08-07 |
13.67 |
14.29 |
13.67 |
14.10 |
2.7M |
| 2025-08-06 |
13.70 |
13.80 |
13.63 |
13.67 |
1.4M |
| 2025-08-05 |
13.69 |
13.88 |
13.52 |
13.77 |
1.2M |
| 2025-08-04 |
13.54 |
13.70 |
13.38 |
13.69 |
1.5M |
| 2025-08-01 |
13.94 |
13.99 |
13.50 |
13.67 |
3.3M |
| 2025-07-31 |
14.39 |
14.45 |
13.90 |
13.96 |
2.9M |
| 2025-07-30 |
14.55 |
14.73 |
14.31 |
14.39 |
4.1M |
| 2025-07-29 |
14.22 |
14.28 |
13.96 |
14.07 |
1.9M |
| 2025-07-28 |
14.23 |
14.42 |
14.06 |
14.29 |
1.6M |
| 2025-07-25 |
14.23 |
14.34 |
13.95 |
14.19 |
2.7M |
| 2025-07-24 |
14.55 |
14.55 |
14.23 |
14.27 |
2.6M |
| 2025-07-23 |
14.38 |
14.60 |
14.15 |
14.33 |
2.9M |
| 2025-07-22 |
14.61 |
14.71 |
14.12 |
14.39 |
6.2M |
| 2025-07-21 |
15.03 |
15.60 |
14.54 |
14.73 |
12.4M |
| 2025-07-18 |
15.31 |
15.31 |
14.80 |
15.31 |
18.8M |
| 2025-07-17 |
14.58 |
14.58 |
14.58 |
14.58 |
0.4M |
| 2025-07-16 |
13.89 |
13.89 |
13.89 |
13.89 |
0.6M |
| 2025-07-15 |
13.93 |
13.93 |
13.23 |
13.23 |
5.1M |
| 2025-07-14 |
13.50 |
13.98 |
13.47 |
13.93 |
3.2M |
| 2025-07-11 |
13.77 |
13.85 |
13.38 |
13.48 |
3.0M |
| 2025-07-10 |
13.33 |
13.83 |
13.31 |
13.77 |
3.0M |
| 2025-07-09 |
13.57 |
13.88 |
13.26 |
13.45 |
2.5M |
| 2025-07-08 |
13.36 |
14.02 |
13.32 |
13.45 |
5.3M |
| 2025-07-07 |
12.78 |
13.44 |
12.78 |
13.44 |
3.6M |
| 2025-07-04 |
13.12 |
13.26 |
12.64 |
12.80 |
3.1M |
| 2025-07-03 |
13.13 |
13.37 |
12.97 |
13.12 |
2.9M |
| 2025-07-02 |
13.13 |
13.36 |
13.00 |
13.29 |
4.2M |
| 2025-07-01 |
12.75 |
13.34 |
12.75 |
13.31 |
9.0M |
| 2025-06-30 |
12.40 |
12.81 |
12.40 |
12.70 |
4.5M |
| 2025-06-27 |
12.79 |
12.79 |
12.43 |
12.43 |
9.5M |
| 2025-06-26 |
13.69 |
13.69 |
12.70 |
13.08 |
12.2M |
| 2025-06-25 |
12.62 |
13.24 |
12.60 |
13.04 |
7.3M |
| 2025-06-24 |
12.23 |
12.75 |
12.21 |
12.61 |
3.8M |
| 2025-06-23 |
11.90 |
12.14 |
11.83 |
12.14 |
4.2M |
| 2025-06-20 |
11.67 |
12.19 |
11.38 |
11.91 |
5.9M |
| 2025-06-19 |
11.55 |
11.63 |
11.32 |
11.63 |
2.7M |
| 2025-06-18 |
11.62 |
11.75 |
11.35 |
11.63 |
2.0M |
| 2025-06-17 |
11.69 |
11.80 |
11.52 |
11.62 |
1.8M |
| 2025-06-16 |
11.64 |
11.84 |
11.54 |
11.70 |
1.7M |
| 2025-06-13 |
11.75 |
11.82 |
11.51 |
11.63 |
2.2M |
| 2025-06-12 |
11.97 |
12.03 |
11.80 |
11.86 |
1.8M |
| 2025-06-11 |
11.91 |
12.26 |
11.80 |
11.96 |
3.3M |
| 2025-06-10 |
11.65 |
11.97 |
11.57 |
11.90 |
4.6M |
| 2025-06-09 |
11.59 |
11.99 |
11.59 |
11.62 |
3.8M |
| 2025-06-06 |
11.17 |
11.46 |
11.08 |
11.42 |
4.2M |
| 2025-06-05 |
11.55 |
11.73 |
11.32 |
11.34 |
6.2M |
| 2025-06-04 |
11.09 |
11.17 |
11.00 |
11.17 |
1.8M |
| 2025-06-03 |
11.04 |
11.24 |
10.98 |
11.02 |
2.4M |
| 2025-05-30 |
11.20 |
11.23 |
10.89 |
11.02 |
3.6M |
| 2025-05-29 |
11.57 |
11.70 |
11.26 |
11.29 |
6.0M |
| 2025-05-28 |
11.56 |
11.56 |
11.16 |
11.56 |
6.3M |
| 2025-05-27 |
11.50 |
11.50 |
10.87 |
11.01 |
5.7M |
| 2025-05-26 |
10.69 |
10.99 |
10.68 |
10.99 |
1.6M |
| 2025-05-23 |
10.48 |
10.76 |
10.41 |
10.47 |
2.6M |
| 2025-05-22 |
10.70 |
10.85 |
10.35 |
10.47 |
2.7M |
| 2025-05-21 |
10.60 |
10.85 |
10.48 |
10.73 |
2.5M |
| 2025-05-20 |
10.22 |
10.78 |
10.22 |
10.64 |
3.1M |
| 2025-05-19 |
10.25 |
10.46 |
10.17 |
10.28 |
3.7M |
| 2025-05-16 |
10.15 |
10.22 |
9.97 |
9.98 |
2.2M |
| 2025-05-15 |
10.38 |
10.40 |
10.16 |
10.23 |
3.0M |
| 2025-05-14 |
10.02 |
10.28 |
9.94 |
10.16 |
1.8M |
| 2025-05-13 |
10.38 |
10.55 |
9.97 |
10.05 |
3.7M |
| 2025-05-12 |
10.10 |
10.49 |
9.89 |
10.38 |
3.7M |
| 2025-05-09 |
9.99 |
10.25 |
9.80 |
10.05 |
3.4M |
| 2025-05-08 |
9.51 |
10.01 |
9.49 |
9.96 |
4.2M |
| 2025-05-07 |
9.75 |
9.75 |
9.42 |
9.60 |
7.9M |
| 2025-05-06 |
9.10 |
9.29 |
9.05 |
9.29 |
2.4M |
| 2025-04-30 |
8.43 |
8.85 |
8.43 |
8.85 |
9.3M |
| 2025-04-28 |
8.35 |
8.65 |
8.06 |
8.43 |
8.1M |
| 2025-04-25 |
9.12 |
9.12 |
8.90 |
8.96 |
3.8M |
| 2025-04-24 |
9.00 |
9.18 |
8.91 |
9.01 |
4.1M |
| 2025-04-23 |
9.24 |
9.31 |
8.90 |
9.10 |
7.3M |
| 2025-04-22 |
9.60 |
9.60 |
9.28 |
9.29 |
4.9M |
| 2025-04-21 |
9.53 |
9.68 |
9.35 |
9.60 |
5.0M |
| 2025-04-18 |
9.98 |
10.16 |
9.52 |
9.69 |
5.0M |
| 2025-04-17 |
9.92 |
10.26 |
9.81 |
9.98 |
5.6M |
| 2025-04-16 |
10.27 |
10.55 |
9.78 |
9.86 |
6.5M |
| 2025-04-15 |
10.88 |
11.04 |
10.16 |
10.22 |
11.6M |
| 2025-04-14 |
9.68 |
10.46 |
9.68 |
10.46 |
5.0M |
| 2025-04-11 |
9.43 |
9.85 |
9.33 |
9.51 |
4.9M |
| 2025-04-10 |
9.53 |
9.82 |
9.38 |
9.61 |
8.0M |
| 2025-04-09 |
9.10 |
9.52 |
8.69 |
9.36 |
10.6M |
| 2025-04-08 |
9.66 |
10.25 |
9.66 |
9.66 |
10.9M |
| 2025-04-07 |
10.75 |
10.98 |
10.73 |
10.73 |
2.3M |
| 2025-04-03 |
11.64 |
12.80 |
11.12 |
11.92 |
22.4M |
| 2025-04-02 |
11.50 |
11.85 |
10.98 |
11.85 |
5.4M |
| 2025-04-01 |
10.00 |
10.77 |
10.00 |
10.77 |
2.7M |
| 2025-03-31 |
9.63 |
10.29 |
9.40 |
9.79 |
5.3M |
| 2025-03-28 |
9.93 |
10.00 |
9.72 |
9.74 |
2.1M |
| 2025-03-27 |
10.09 |
10.16 |
9.78 |
9.87 |
2.4M |
| 2025-03-26 |
9.81 |
10.22 |
9.72 |
10.12 |
3.2M |
| 2025-03-25 |
9.89 |
9.99 |
9.71 |
9.86 |
3.0M |
| 2025-03-24 |
10.52 |
10.58 |
9.77 |
9.98 |
5.2M |
| 2025-03-21 |
10.81 |
10.87 |
10.51 |
10.61 |
3.3M |
| 2025-03-20 |
10.88 |
10.98 |
10.80 |
10.85 |
2.7M |
| 2025-03-19 |
11.13 |
11.13 |
10.80 |
10.86 |
3.8M |
| 2025-03-18 |
11.15 |
11.21 |
10.97 |
11.13 |
2.9M |
| 2025-03-17 |
11.03 |
11.15 |
10.95 |
11.07 |
4.0M |
| 2025-03-14 |
10.82 |
10.96 |
10.72 |
10.89 |
3.7M |
| 2025-03-13 |
10.73 |
10.98 |
10.60 |
10.92 |
5.1M |
| 2025-03-12 |
11.03 |
11.04 |
10.83 |
10.85 |
4.4M |
| 2025-03-11 |
10.85 |
11.11 |
10.73 |
11.05 |
4.9M |
| 2025-03-10 |
10.60 |
10.98 |
10.56 |
10.95 |
4.6M |
| 2025-03-07 |
10.86 |
10.93 |
10.59 |
10.72 |
5.2M |
| 2025-03-06 |
10.83 |
11.04 |
10.72 |
10.96 |
5.8M |
| 2025-03-05 |
10.90 |
10.94 |
10.50 |
10.83 |
6.4M |
| 2025-03-04 |
10.72 |
11.03 |
10.66 |
10.99 |
6.6M |
| 2025-03-03 |
10.91 |
11.05 |
10.55 |
10.64 |
9.6M |
| 2025-02-28 |
11.79 |
12.03 |
11.00 |
11.02 |
11.9M |
| 2025-02-27 |
11.84 |
12.11 |
11.35 |
11.74 |
16.5M |
| 2025-02-26 |
12.08 |
12.61 |
12.00 |
12.25 |
21.6M |
| 2025-02-25 |
11.39 |
12.61 |
11.26 |
12.61 |
11.0M |
| 2025-02-24 |
12.18 |
12.34 |
11.43 |
11.46 |
19.3M |
| 2025-02-21 |
12.63 |
13.33 |
12.36 |
12.56 |
26.4M |
| 2025-02-20 |
13.12 |
13.65 |
12.41 |
13.65 |
37.0M |
| 2025-02-19 |
11.28 |
12.41 |
11.06 |
12.41 |
14.0M |
| 2025-02-18 |
10.40 |
11.28 |
10.08 |
11.28 |
19.7M |
| 2025-02-17 |
9.54 |
10.25 |
9.43 |
10.25 |
5.7M |
| 2025-02-14 |
9.48 |
9.56 |
9.27 |
9.32 |
2.3M |
| 2025-02-13 |
9.82 |
9.89 |
9.48 |
9.53 |
3.0M |
| 2025-02-12 |
9.90 |
9.95 |
9.60 |
9.68 |
3.4M |
| 2025-02-11 |
10.05 |
10.10 |
9.67 |
9.80 |
3.8M |
| 2025-02-10 |
9.60 |
10.07 |
9.55 |
10.05 |
3.6M |
| 2025-02-07 |
9.29 |
9.68 |
9.29 |
9.52 |
4.1M |
| 2025-02-06 |
9.18 |
9.28 |
8.90 |
9.26 |
4.2M |
| 2025-02-05 |
9.22 |
9.29 |
8.81 |
9.08 |
5.3M |
| 2025-01-27 |
8.32 |
9.00 |
8.27 |
8.85 |
9.4M |
| 2025-01-24 |
8.96 |
8.96 |
8.96 |
8.96 |
1.3M |
| 2025-01-23 |
10.20 |
10.39 |
9.89 |
9.95 |
3.2M |
| 2025-01-22 |
10.29 |
10.29 |
10.00 |
10.09 |
2.5M |
| 2025-01-21 |
10.55 |
10.70 |
10.25 |
10.34 |
2.8M |
| 2025-01-20 |
10.71 |
10.78 |
10.32 |
10.55 |
3.0M |
| 2025-01-17 |
10.91 |
10.91 |
10.49 |
10.52 |
3.4M |
| 2025-01-16 |
10.93 |
11.05 |
10.65 |
10.77 |
3.1M |
| 2025-01-15 |
10.98 |
11.07 |
10.80 |
10.85 |
3.1M |
| 2025-01-14 |
10.29 |
11.02 |
10.29 |
11.02 |
4.4M |
| 2025-01-13 |
10.27 |
10.46 |
9.88 |
10.29 |
3.0M |
| 2025-01-10 |
10.78 |
11.02 |
10.22 |
10.27 |
3.9M |
| 2025-01-09 |
10.59 |
11.18 |
10.55 |
10.78 |
5.1M |
| 2025-01-08 |
10.45 |
10.94 |
10.12 |
10.54 |
5.5M |
| 2025-01-07 |
9.83 |
10.68 |
9.83 |
10.59 |
5.8M |
| 2025-01-06 |
10.13 |
10.15 |
9.51 |
9.81 |
3.6M |
| 2025-01-03 |
10.60 |
10.66 |
9.96 |
10.00 |
5.0M |
| 2025-01-02 |
10.74 |
10.94 |
10.48 |
10.61 |
4.9M |