| 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 |
21.46 |
21.83 |
21.31 |
21.60 |
2.2M |
| 2025-09-29 |
21.31 |
21.54 |
20.94 |
21.36 |
1.9M |
| 2025-09-26 |
21.26 |
21.48 |
21.03 |
21.31 |
1.1M |
| 2025-09-25 |
21.45 |
21.69 |
21.05 |
21.21 |
1.4M |
| 2025-09-24 |
21.14 |
21.55 |
20.90 |
21.46 |
1.8M |
| 2025-09-23 |
21.69 |
21.69 |
20.70 |
21.15 |
2.9M |
| 2025-09-22 |
21.94 |
22.06 |
21.59 |
21.69 |
1.7M |
| 2025-09-19 |
22.16 |
22.48 |
21.89 |
21.92 |
2.3M |
| 2025-09-18 |
22.85 |
22.95 |
22.15 |
22.32 |
2.8M |
| 2025-09-17 |
22.80 |
23.01 |
22.69 |
22.74 |
2.1M |
| 2025-09-16 |
22.59 |
23.44 |
22.40 |
22.88 |
2.6M |
| 2025-09-15 |
22.98 |
22.98 |
22.38 |
22.58 |
2.4M |
| 2025-09-12 |
23.22 |
23.30 |
22.86 |
22.96 |
2.5M |
| 2025-09-11 |
23.78 |
23.79 |
23.16 |
23.37 |
3.6M |
| 2025-09-10 |
22.96 |
23.95 |
22.78 |
23.81 |
4.2M |
| 2025-09-09 |
23.80 |
23.80 |
22.82 |
23.03 |
4.2M |
| 2025-09-08 |
22.28 |
24.15 |
22.28 |
23.88 |
6.3M |
| 2025-09-05 |
22.00 |
22.20 |
21.82 |
22.20 |
1.9M |
| 2025-09-04 |
21.75 |
22.16 |
21.58 |
21.84 |
2.1M |
| 2025-09-03 |
22.35 |
22.50 |
21.61 |
21.74 |
2.1M |
| 2025-09-02 |
22.95 |
22.95 |
22.09 |
22.27 |
3.0M |
| 2025-09-01 |
22.86 |
23.16 |
22.86 |
22.95 |
2.7M |
| 2025-08-29 |
23.08 |
23.17 |
22.81 |
22.85 |
3.1M |
| 2025-08-28 |
23.31 |
23.46 |
22.24 |
23.02 |
4.4M |
| 2025-08-27 |
23.80 |
24.04 |
23.07 |
23.11 |
6.0M |
| 2025-08-26 |
24.25 |
24.26 |
23.71 |
23.81 |
4.6M |
| 2025-08-25 |
24.35 |
24.48 |
23.91 |
24.18 |
5.0M |
| 2025-08-22 |
24.69 |
25.30 |
24.27 |
24.35 |
8.3M |
| 2025-08-21 |
27.21 |
28.00 |
24.51 |
24.74 |
15.7M |
| 2025-08-20 |
27.48 |
29.67 |
26.30 |
27.23 |
15.0M |
| 2025-08-19 |
24.96 |
27.45 |
24.80 |
27.45 |
15.1M |
| 2025-08-18 |
23.02 |
24.95 |
22.90 |
24.95 |
5.7M |
| 2025-08-15 |
22.08 |
22.86 |
22.01 |
22.68 |
4.1M |
| 2025-08-14 |
22.71 |
23.30 |
22.03 |
22.08 |
4.1M |
| 2025-08-13 |
22.61 |
22.85 |
22.60 |
22.71 |
2.3M |
| 2025-08-12 |
23.12 |
23.27 |
22.62 |
22.70 |
3.4M |
| 2025-08-11 |
23.25 |
23.48 |
22.85 |
23.08 |
4.4M |
| 2025-08-08 |
22.76 |
23.50 |
22.31 |
23.07 |
5.5M |
| 2025-08-07 |
23.26 |
23.27 |
22.60 |
22.61 |
6.2M |
| 2025-08-06 |
22.21 |
23.36 |
22.13 |
23.29 |
8.9M |
| 2025-08-05 |
21.51 |
22.17 |
21.51 |
21.97 |
4.1M |
| 2025-08-04 |
21.51 |
21.75 |
21.22 |
21.66 |
3.0M |
| 2025-08-01 |
21.80 |
22.15 |
21.56 |
21.62 |
3.5M |
| 2025-07-31 |
21.42 |
22.29 |
21.28 |
22.00 |
6.2M |
| 2025-07-30 |
21.89 |
22.20 |
21.49 |
21.50 |
3.7M |
| 2025-07-29 |
21.86 |
22.00 |
21.50 |
21.87 |
3.6M |
| 2025-07-28 |
22.09 |
22.33 |
21.86 |
21.90 |
6.0M |
| 2025-07-25 |
21.42 |
22.50 |
21.34 |
22.12 |
8.5M |
| 2025-07-24 |
21.25 |
21.44 |
21.25 |
21.41 |
2.7M |
| 2025-07-23 |
21.60 |
21.61 |
21.18 |
21.23 |
4.0M |
| 2025-07-22 |
21.81 |
21.95 |
21.46 |
21.60 |
5.7M |
| 2025-07-21 |
22.09 |
22.09 |
21.55 |
21.82 |
8.8M |
| 2025-07-18 |
20.88 |
22.20 |
20.68 |
22.09 |
13.1M |
| 2025-07-17 |
20.69 |
20.80 |
20.58 |
20.79 |
2.3M |
| 2025-07-16 |
20.36 |
20.83 |
20.31 |
20.72 |
2.9M |
| 2025-07-15 |
20.78 |
20.80 |
20.18 |
20.30 |
3.1M |
| 2025-07-14 |
20.71 |
20.77 |
20.56 |
20.71 |
2.0M |
| 2025-07-11 |
20.57 |
20.80 |
20.40 |
20.67 |
2.9M |
| 2025-07-10 |
20.60 |
20.85 |
20.48 |
20.68 |
2.9M |
| 2025-07-09 |
20.96 |
21.05 |
20.66 |
20.70 |
2.8M |
| 2025-07-08 |
20.96 |
21.22 |
20.88 |
20.96 |
3.8M |
| 2025-07-07 |
20.53 |
21.04 |
20.40 |
20.95 |
4.5M |
| 2025-07-04 |
20.70 |
20.77 |
20.35 |
20.53 |
2.5M |
| 2025-07-03 |
20.69 |
20.83 |
20.50 |
20.70 |
2.0M |
| 2025-07-02 |
21.00 |
21.03 |
20.57 |
20.68 |
2.5M |
| 2025-07-01 |
20.95 |
21.15 |
20.76 |
20.97 |
3.0M |
| 2025-06-30 |
20.69 |
20.90 |
20.60 |
20.90 |
2.5M |
| 2025-06-27 |
20.63 |
20.74 |
20.45 |
20.56 |
2.1M |
| 2025-06-26 |
20.48 |
20.82 |
20.38 |
20.58 |
3.1M |
| 2025-06-25 |
20.81 |
21.10 |
20.60 |
20.69 |
4.2M |
| 2025-06-24 |
20.31 |
20.82 |
20.25 |
20.80 |
4.0M |
| 2025-06-23 |
19.85 |
20.31 |
19.85 |
20.30 |
2.5M |
| 2025-06-20 |
20.03 |
20.34 |
19.75 |
20.08 |
3.2M |
| 2025-06-19 |
20.22 |
20.55 |
19.90 |
20.00 |
3.2M |
| 2025-06-18 |
20.55 |
20.65 |
20.20 |
20.43 |
2.8M |
| 2025-06-17 |
20.65 |
20.86 |
20.30 |
20.54 |
4.2M |
| 2025-06-16 |
20.15 |
20.76 |
20.07 |
20.65 |
5.2M |
| 2025-06-13 |
21.05 |
21.10 |
20.16 |
20.16 |
7.2M |
| 2025-06-12 |
21.51 |
21.89 |
21.29 |
21.32 |
4.9M |
| 2025-06-11 |
21.73 |
21.90 |
21.40 |
21.68 |
7.3M |
| 2025-06-10 |
21.18 |
21.87 |
20.67 |
21.79 |
10.9M |
| 2025-06-09 |
21.07 |
21.28 |
20.98 |
21.22 |
6.1M |
| 2025-06-06 |
20.80 |
21.43 |
20.53 |
21.17 |
8.9M |
| 2025-06-05 |
21.10 |
21.10 |
20.51 |
20.70 |
7.8M |
| 2025-06-04 |
21.30 |
21.88 |
21.12 |
21.59 |
8.1M |
| 2025-06-03 |
21.00 |
21.84 |
20.91 |
21.41 |
8.9M |
| 2025-05-30 |
22.51 |
23.15 |
21.41 |
21.42 |
14.6M |
| 2025-05-29 |
23.80 |
25.63 |
23.67 |
23.67 |
20.5M |
| 2025-05-28 |
28.84 |
29.99 |
25.65 |
26.30 |
26.1M |
| 2025-05-27 |
28.49 |
28.50 |
28.01 |
28.50 |
8.0M |
| 2025-05-26 |
25.91 |
25.91 |
25.91 |
25.91 |
1.4M |
| 2025-05-23 |
23.55 |
23.55 |
21.00 |
23.55 |
12.7M |
| 2025-05-22 |
21.41 |
21.41 |
21.41 |
21.41 |
1.1M |
| 2025-05-21 |
17.70 |
19.46 |
17.58 |
19.46 |
7.0M |
| 2025-05-20 |
17.57 |
17.69 |
17.31 |
17.69 |
1.7M |
| 2025-05-19 |
17.47 |
17.50 |
17.07 |
17.50 |
2.0M |
| 2025-05-16 |
16.91 |
17.62 |
16.80 |
17.37 |
2.7M |
| 2025-05-15 |
16.98 |
17.03 |
16.63 |
16.90 |
1.7M |
| 2025-05-14 |
17.05 |
17.14 |
16.79 |
16.84 |
1.5M |
| 2025-05-13 |
17.33 |
17.33 |
17.02 |
17.06 |
1.5M |
| 2025-05-12 |
17.28 |
17.30 |
17.05 |
17.13 |
1.7M |
| 2025-05-09 |
17.30 |
17.46 |
17.02 |
17.02 |
1.6M |
| 2025-05-08 |
17.24 |
17.47 |
17.07 |
17.29 |
1.7M |
| 2025-05-07 |
17.11 |
17.37 |
17.02 |
17.26 |
2.4M |
| 2025-05-06 |
16.89 |
17.11 |
16.70 |
17.02 |
2.6M |
| 2025-04-30 |
16.94 |
17.05 |
16.70 |
16.85 |
2.4M |
| 2025-04-29 |
16.91 |
17.23 |
16.83 |
16.94 |
3.7M |
| 2025-04-28 |
17.07 |
17.19 |
16.59 |
17.03 |
2.8M |
| 2025-04-25 |
17.03 |
17.27 |
16.83 |
17.07 |
1.7M |
| 2025-04-24 |
17.40 |
17.50 |
17.03 |
17.18 |
2.6M |
| 2025-04-23 |
17.09 |
17.51 |
17.01 |
17.38 |
2.3M |
| 2025-04-22 |
16.80 |
17.12 |
16.76 |
17.09 |
2.7M |
| 2025-04-21 |
16.69 |
17.19 |
16.50 |
16.93 |
2.5M |
| 2025-04-18 |
16.57 |
16.75 |
16.28 |
16.68 |
2.7M |
| 2025-04-17 |
15.80 |
16.97 |
15.80 |
16.70 |
4.3M |
| 2025-04-16 |
16.25 |
16.58 |
15.90 |
16.04 |
4.1M |
| 2025-04-15 |
15.82 |
17.29 |
15.61 |
16.42 |
5.4M |
| 2025-04-14 |
15.54 |
15.97 |
15.54 |
15.72 |
2.6M |
| 2025-04-11 |
15.38 |
15.80 |
15.10 |
15.40 |
2.5M |
| 2025-04-10 |
15.22 |
15.87 |
15.22 |
15.38 |
4.4M |
| 2025-04-09 |
14.98 |
15.22 |
13.77 |
14.97 |
5.5M |
| 2025-04-08 |
16.27 |
16.49 |
15.24 |
15.30 |
6.3M |
| 2025-04-07 |
17.01 |
17.69 |
16.93 |
16.93 |
3.6M |
| 2025-04-03 |
17.83 |
18.95 |
17.50 |
18.81 |
9.4M |
| 2025-04-02 |
19.50 |
19.50 |
17.86 |
18.36 |
11.2M |
| 2025-04-01 |
16.64 |
18.30 |
16.57 |
18.30 |
4.3M |
| 2025-03-31 |
16.88 |
16.88 |
16.28 |
16.64 |
1.6M |
| 2025-03-28 |
17.15 |
17.36 |
16.78 |
16.83 |
1.6M |
| 2025-03-27 |
16.84 |
17.47 |
16.81 |
17.26 |
1.9M |
| 2025-03-26 |
16.43 |
17.14 |
16.43 |
16.97 |
1.7M |
| 2025-03-25 |
16.36 |
16.78 |
16.14 |
16.55 |
2.1M |
| 2025-03-24 |
17.00 |
17.02 |
16.07 |
16.39 |
1.9M |
| 2025-03-21 |
17.19 |
17.30 |
16.82 |
16.94 |
1.7M |
| 2025-03-20 |
17.50 |
17.51 |
17.08 |
17.24 |
1.8M |
| 2025-03-19 |
17.41 |
17.68 |
17.24 |
17.49 |
1.9M |
| 2025-03-18 |
17.35 |
17.50 |
17.05 |
17.50 |
1.7M |
| 2025-03-17 |
16.88 |
17.87 |
16.88 |
17.30 |
3.0M |
| 2025-03-14 |
16.76 |
16.94 |
16.41 |
16.90 |
1.4M |
| 2025-03-13 |
16.77 |
16.94 |
15.95 |
16.72 |
1.4M |
| 2025-03-12 |
16.95 |
16.97 |
16.77 |
16.90 |
1.0M |
| 2025-03-11 |
16.72 |
16.92 |
16.56 |
16.83 |
1.2M |
| 2025-03-10 |
16.82 |
17.03 |
16.71 |
16.85 |
1.4M |
| 2025-03-07 |
16.62 |
16.85 |
16.62 |
16.77 |
1.4M |
| 2025-03-06 |
16.45 |
16.87 |
16.39 |
16.75 |
1.5M |
| 2025-03-05 |
16.75 |
16.82 |
16.35 |
16.52 |
1.1M |
| 2025-03-04 |
16.48 |
16.80 |
16.32 |
16.75 |
1.3M |
| 2025-03-03 |
16.33 |
16.70 |
16.33 |
16.45 |
1.7M |
| 2025-02-28 |
16.53 |
16.57 |
16.26 |
16.35 |
1.1M |
| 2025-02-27 |
16.66 |
16.69 |
16.26 |
16.53 |
1.2M |
| 2025-02-26 |
16.30 |
16.64 |
16.30 |
16.61 |
1.1M |
| 2025-02-25 |
16.28 |
16.50 |
16.15 |
16.34 |
1.2M |
| 2025-02-24 |
16.33 |
16.44 |
16.12 |
16.27 |
1.3M |
| 2025-02-21 |
16.48 |
16.57 |
16.16 |
16.33 |
1.0M |
| 2025-02-20 |
16.27 |
16.74 |
16.24 |
16.56 |
1.4M |
| 2025-02-19 |
15.94 |
16.35 |
15.86 |
16.27 |
1.1M |
| 2025-02-18 |
16.14 |
16.29 |
15.86 |
15.94 |
1.2M |
| 2025-02-17 |
15.97 |
16.17 |
15.81 |
16.12 |
0.9M |
| 2025-02-14 |
15.86 |
16.12 |
15.84 |
15.91 |
0.9M |
| 2025-02-13 |
16.15 |
16.25 |
15.90 |
15.96 |
0.9M |
| 2025-02-12 |
16.18 |
16.35 |
16.11 |
16.19 |
0.7M |
| 2025-02-11 |
16.11 |
16.26 |
16.06 |
16.18 |
1.0M |
| 2025-02-10 |
16.10 |
16.19 |
15.98 |
16.15 |
1.1M |
| 2025-02-07 |
16.25 |
16.30 |
16.02 |
16.10 |
1.8M |
| 2025-02-06 |
15.76 |
16.22 |
15.60 |
16.22 |
1.7M |
| 2025-02-05 |
16.00 |
16.00 |
15.58 |
15.77 |
1.9M |
| 2025-01-27 |
15.80 |
16.08 |
15.75 |
15.88 |
1.3M |
| 2025-01-24 |
15.48 |
15.85 |
15.43 |
15.83 |
1.8M |
| 2025-01-23 |
16.00 |
16.38 |
15.58 |
15.58 |
3.0M |
| 2025-01-22 |
15.33 |
15.37 |
15.13 |
15.25 |
0.7M |
| 2025-01-21 |
15.43 |
15.48 |
15.16 |
15.33 |
0.9M |
| 2025-01-20 |
15.00 |
15.52 |
15.00 |
15.38 |
1.2M |
| 2025-01-17 |
15.05 |
15.05 |
14.77 |
14.94 |
0.7M |
| 2025-01-16 |
14.99 |
15.17 |
14.81 |
14.91 |
0.7M |
| 2025-01-15 |
15.01 |
15.17 |
14.90 |
14.98 |
0.7M |
| 2025-01-14 |
14.56 |
15.04 |
14.36 |
15.01 |
1.0M |
| 2025-01-13 |
14.47 |
14.48 |
13.88 |
14.41 |
0.9M |
| 2025-01-10 |
14.73 |
14.77 |
14.20 |
14.20 |
0.8M |
| 2025-01-09 |
14.52 |
14.75 |
14.34 |
14.69 |
0.8M |
| 2025-01-08 |
14.67 |
14.67 |
14.08 |
14.52 |
1.1M |
| 2025-01-07 |
14.35 |
14.64 |
14.08 |
14.53 |
1.1M |
| 2025-01-06 |
14.23 |
14.46 |
13.57 |
14.27 |
1.2M |
| 2025-01-03 |
14.57 |
14.75 |
14.05 |
14.10 |
1.4M |
| 2025-01-02 |
14.69 |
15.19 |
14.55 |
14.66 |
1.7M |