| 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 |
41.01 |
41.29 |
39.28 |
39.68 |
16.9M |
| 2025-09-25 |
38.60 |
43.53 |
38.45 |
41.11 |
29.2M |
| 2025-09-24 |
37.20 |
38.89 |
37.02 |
38.45 |
10.8M |
| 2025-09-23 |
39.26 |
39.61 |
36.70 |
37.66 |
13.6M |
| 2025-09-22 |
39.40 |
39.62 |
38.72 |
39.30 |
9.9M |
| 2025-09-19 |
39.73 |
40.50 |
39.26 |
39.53 |
12.6M |
| 2025-09-18 |
41.85 |
43.11 |
39.73 |
40.52 |
23.8M |
| 2025-09-17 |
40.92 |
42.66 |
40.75 |
42.45 |
21.3M |
| 2025-09-16 |
40.95 |
41.60 |
40.50 |
41.20 |
15.9M |
| 2025-09-15 |
38.99 |
42.00 |
38.70 |
41.51 |
26.4M |
| 2025-09-12 |
39.88 |
40.38 |
39.15 |
39.15 |
12.0M |
| 2025-09-11 |
39.70 |
40.50 |
38.40 |
40.26 |
15.7M |
| 2025-09-10 |
39.53 |
40.95 |
39.19 |
40.22 |
13.3M |
| 2025-09-09 |
40.41 |
41.25 |
39.10 |
39.84 |
13.8M |
| 2025-09-08 |
38.69 |
41.32 |
38.50 |
40.75 |
18.5M |
| 2025-09-05 |
38.10 |
39.27 |
37.20 |
38.69 |
14.8M |
| 2025-09-04 |
39.76 |
40.14 |
37.49 |
38.11 |
15.0M |
| 2025-09-03 |
39.72 |
41.56 |
39.39 |
39.77 |
15.9M |
| 2025-09-02 |
41.63 |
42.23 |
38.95 |
39.82 |
16.9M |
| 2025-09-01 |
42.90 |
42.93 |
41.44 |
41.80 |
19.3M |
| 2025-08-29 |
44.10 |
44.55 |
42.18 |
43.45 |
25.3M |
| 2025-08-28 |
41.70 |
45.95 |
41.10 |
45.66 |
28.5M |
| 2025-08-27 |
43.34 |
43.54 |
41.50 |
41.70 |
23.4M |
| 2025-08-26 |
41.05 |
46.00 |
40.90 |
43.59 |
30.9M |
| 2025-08-25 |
39.67 |
41.50 |
38.85 |
41.49 |
25.7M |
| 2025-08-22 |
38.80 |
39.91 |
38.52 |
39.72 |
19.6M |
| 2025-08-21 |
38.41 |
39.54 |
37.79 |
39.01 |
17.8M |
| 2025-08-20 |
38.39 |
39.38 |
38.22 |
38.86 |
15.4M |
| 2025-08-19 |
39.38 |
39.66 |
38.35 |
38.45 |
19.0M |
| 2025-08-18 |
39.20 |
39.86 |
39.03 |
39.70 |
23.0M |
| 2025-08-15 |
39.25 |
39.58 |
38.21 |
39.37 |
29.6M |
| 2025-08-14 |
37.95 |
41.54 |
37.95 |
40.37 |
40.4M |
| 2025-08-13 |
37.21 |
38.45 |
36.77 |
37.59 |
21.2M |
| 2025-08-12 |
37.20 |
38.26 |
36.87 |
37.33 |
19.0M |
| 2025-08-11 |
37.03 |
37.74 |
36.70 |
37.28 |
14.2M |
| 2025-08-08 |
37.29 |
38.37 |
36.68 |
37.12 |
18.1M |
| 2025-08-07 |
37.80 |
38.05 |
36.97 |
37.43 |
18.6M |
| 2025-08-06 |
37.08 |
39.62 |
36.95 |
37.91 |
27.8M |
| 2025-08-05 |
35.66 |
38.00 |
35.66 |
37.00 |
23.8M |
| 2025-08-04 |
34.31 |
36.89 |
34.03 |
35.98 |
21.1M |
| 2025-08-01 |
36.20 |
36.38 |
34.21 |
34.88 |
19.9M |
| 2025-07-31 |
37.64 |
37.80 |
36.00 |
36.16 |
19.9M |
| 2025-07-30 |
37.30 |
38.00 |
36.51 |
38.00 |
25.3M |
| 2025-07-29 |
35.44 |
37.51 |
35.10 |
37.50 |
26.4M |
| 2025-07-28 |
35.39 |
36.24 |
34.90 |
35.79 |
14.7M |
| 2025-07-25 |
35.82 |
35.92 |
35.16 |
35.39 |
12.6M |
| 2025-07-24 |
36.43 |
36.85 |
34.93 |
35.62 |
23.1M |
| 2025-07-23 |
36.05 |
37.30 |
35.91 |
36.58 |
18.3M |
| 2025-07-22 |
37.00 |
37.29 |
36.01 |
36.44 |
18.0M |
| 2025-07-21 |
36.34 |
37.43 |
36.26 |
37.39 |
20.1M |
| 2025-07-18 |
38.01 |
38.01 |
36.17 |
36.36 |
24.6M |
| 2025-07-17 |
37.31 |
38.50 |
36.59 |
38.04 |
24.3M |
| 2025-07-16 |
39.02 |
39.98 |
37.30 |
37.68 |
34.0M |
| 2025-07-15 |
37.27 |
39.87 |
37.11 |
39.86 |
39.8M |
| 2025-07-14 |
37.55 |
37.98 |
35.67 |
37.11 |
29.1M |
| 2025-07-11 |
38.21 |
38.99 |
37.15 |
37.55 |
27.5M |
| 2025-07-10 |
39.56 |
39.79 |
38.00 |
38.60 |
28.9M |
| 2025-07-09 |
39.80 |
40.56 |
38.61 |
39.39 |
35.9M |
| 2025-07-08 |
36.12 |
40.88 |
35.20 |
39.22 |
48.5M |
| 2025-07-07 |
34.51 |
38.55 |
34.51 |
35.65 |
40.3M |
| 2025-07-04 |
32.26 |
36.89 |
32.26 |
34.63 |
41.4M |
| 2025-07-03 |
33.30 |
34.50 |
32.01 |
32.56 |
22.0M |
| 2025-07-02 |
33.25 |
34.10 |
32.83 |
33.05 |
23.5M |
| 2025-07-01 |
33.13 |
34.34 |
32.71 |
33.41 |
31.1M |
| 2025-06-30 |
31.11 |
34.89 |
31.08 |
33.41 |
46.8M |
| 2025-06-27 |
31.22 |
32.15 |
31.01 |
31.15 |
27.5M |
| 2025-06-26 |
31.94 |
32.55 |
31.12 |
31.35 |
29.8M |
| 2025-06-25 |
32.61 |
33.67 |
31.60 |
31.99 |
54.6M |
| 2025-06-24 |
27.51 |
32.51 |
27.35 |
32.51 |
52.1M |
| 2025-06-23 |
26.32 |
27.22 |
26.20 |
27.09 |
19.6M |
| 2025-06-20 |
28.73 |
29.20 |
27.00 |
27.12 |
23.9M |
| 2025-06-19 |
27.45 |
29.60 |
27.12 |
28.43 |
31.6M |
| 2025-06-18 |
27.30 |
27.70 |
26.84 |
27.62 |
19.4M |
| 2025-06-17 |
29.14 |
29.65 |
27.43 |
27.57 |
29.6M |
| 2025-06-16 |
27.90 |
30.98 |
27.90 |
29.45 |
34.1M |
| 2025-06-13 |
29.23 |
29.30 |
27.88 |
28.16 |
25.4M |
| 2025-06-12 |
28.03 |
30.19 |
27.77 |
29.23 |
41.1M |
| 2025-06-11 |
26.61 |
29.00 |
26.57 |
28.60 |
34.9M |
| 2025-06-10 |
26.16 |
27.05 |
25.60 |
26.85 |
24.6M |
| 2025-06-09 |
25.85 |
26.35 |
25.80 |
26.29 |
12.0M |
| 2025-06-06 |
26.09 |
26.78 |
25.62 |
25.90 |
15.4M |
| 2025-06-05 |
26.75 |
27.16 |
26.15 |
26.32 |
20.7M |
| 2025-06-04 |
26.76 |
27.53 |
26.56 |
26.95 |
20.8M |
| 2025-06-03 |
25.10 |
27.50 |
25.10 |
27.09 |
27.3M |
| 2025-05-30 |
26.23 |
27.78 |
25.58 |
25.64 |
24.3M |
| 2025-05-29 |
26.42 |
26.73 |
26.04 |
26.54 |
20.5M |
| 2025-05-28 |
25.95 |
27.26 |
25.53 |
26.76 |
29.1M |
| 2025-05-27 |
25.86 |
26.46 |
25.43 |
26.23 |
30.3M |
| 2025-05-26 |
24.02 |
27.89 |
24.01 |
26.03 |
39.0M |
| 2025-05-23 |
25.06 |
25.21 |
24.09 |
24.15 |
24.8M |
| 2025-05-22 |
24.43 |
26.38 |
24.09 |
25.71 |
33.0M |
| 2025-05-21 |
24.11 |
24.82 |
23.88 |
24.48 |
16.3M |
| 2025-05-20 |
23.78 |
24.69 |
23.45 |
24.32 |
16.3M |
| 2025-05-19 |
23.92 |
24.21 |
23.31 |
23.77 |
9.8M |
| 2025-05-16 |
22.99 |
24.44 |
22.87 |
24.05 |
16.6M |
| 2025-05-15 |
23.88 |
24.08 |
22.90 |
23.11 |
11.1M |
| 2025-05-14 |
23.87 |
24.12 |
23.55 |
23.89 |
8.5M |
| 2025-05-13 |
24.25 |
24.42 |
23.85 |
23.90 |
10.1M |
| 2025-05-12 |
24.30 |
24.45 |
23.84 |
24.10 |
10.1M |
| 2025-05-09 |
24.47 |
24.55 |
23.85 |
24.04 |
13.1M |
| 2025-05-08 |
23.95 |
24.70 |
23.81 |
24.50 |
20.0M |
| 2025-05-07 |
24.84 |
25.04 |
23.79 |
24.09 |
23.1M |
| 2025-05-06 |
22.70 |
25.41 |
22.50 |
24.78 |
26.7M |
| 2025-04-30 |
22.00 |
23.10 |
22.00 |
22.71 |
20.4M |
| 2025-04-29 |
21.00 |
22.97 |
20.70 |
22.08 |
27.7M |
| 2025-04-28 |
20.09 |
21.07 |
20.09 |
20.62 |
15.2M |
| 2025-04-25 |
20.48 |
20.81 |
20.00 |
20.06 |
12.1M |
| 2025-04-24 |
21.24 |
21.38 |
20.21 |
20.36 |
13.7M |
| 2025-04-23 |
21.95 |
22.33 |
21.22 |
21.38 |
14.0M |
| 2025-04-22 |
22.55 |
22.83 |
21.83 |
21.95 |
12.4M |
| 2025-04-21 |
22.04 |
22.39 |
21.10 |
21.77 |
10.8M |
| 2025-04-18 |
21.47 |
22.42 |
21.33 |
22.38 |
9.8M |
| 2025-04-17 |
21.78 |
22.04 |
21.43 |
21.52 |
6.8M |
| 2025-04-16 |
22.52 |
22.56 |
21.52 |
21.76 |
7.0M |
| 2025-04-15 |
22.38 |
23.34 |
22.17 |
22.60 |
9.0M |
| 2025-04-14 |
22.05 |
23.08 |
21.85 |
22.45 |
12.1M |
| 2025-04-11 |
22.40 |
22.77 |
21.62 |
21.99 |
15.3M |
| 2025-04-10 |
25.00 |
25.20 |
22.37 |
23.20 |
23.7M |
| 2025-04-09 |
22.37 |
23.53 |
20.91 |
23.44 |
9.7M |
| 2025-04-08 |
21.80 |
23.42 |
21.15 |
22.82 |
11.9M |
| 2025-04-07 |
25.00 |
25.20 |
20.90 |
20.90 |
10.4M |
| 2025-04-03 |
24.99 |
26.88 |
24.88 |
26.12 |
7.6M |
| 2025-04-02 |
25.15 |
26.90 |
25.05 |
25.74 |
8.3M |
| 2025-04-01 |
24.56 |
25.90 |
24.52 |
25.05 |
6.9M |
| 2025-03-31 |
24.08 |
25.20 |
23.82 |
24.61 |
6.7M |
| 2025-03-28 |
24.11 |
25.40 |
24.11 |
24.54 |
6.7M |
| 2025-03-27 |
23.79 |
24.77 |
23.55 |
24.11 |
4.5M |
| 2025-03-26 |
24.09 |
24.41 |
23.90 |
23.96 |
3.6M |
| 2025-03-25 |
24.49 |
24.94 |
23.90 |
24.18 |
4.8M |
| 2025-03-24 |
25.51 |
26.36 |
23.90 |
24.66 |
11.3M |
| 2025-03-21 |
25.47 |
26.36 |
25.20 |
25.62 |
5.9M |
| 2025-03-20 |
26.54 |
26.58 |
25.73 |
25.79 |
6.0M |
| 2025-03-19 |
27.29 |
28.02 |
26.40 |
26.80 |
8.7M |
| 2025-03-18 |
27.81 |
28.50 |
26.88 |
27.22 |
9.9M |
| 2025-03-17 |
29.16 |
29.96 |
27.01 |
27.61 |
14.8M |
| 2025-03-14 |
25.67 |
28.78 |
25.00 |
28.06 |
17.4M |
| 2025-03-13 |
25.44 |
26.62 |
24.47 |
26.02 |
9.4M |
| 2025-03-12 |
25.42 |
26.29 |
24.70 |
25.50 |
7.5M |
| 2025-03-11 |
25.02 |
25.36 |
24.28 |
25.02 |
5.4M |
| 2025-03-10 |
25.87 |
26.00 |
24.72 |
25.50 |
7.8M |
| 2025-03-07 |
25.38 |
26.19 |
24.91 |
26.10 |
10.9M |
| 2025-03-06 |
23.95 |
25.57 |
23.95 |
25.13 |
10.4M |
| 2025-03-05 |
24.00 |
24.16 |
23.18 |
23.87 |
5.8M |
| 2025-03-04 |
23.50 |
24.88 |
23.42 |
23.99 |
8.7M |
| 2025-03-03 |
22.65 |
25.20 |
22.28 |
23.81 |
13.9M |
| 2025-02-28 |
23.52 |
24.50 |
22.34 |
22.69 |
12.0M |
| 2025-02-27 |
23.16 |
23.87 |
22.77 |
23.52 |
6.8M |
| 2025-02-26 |
23.72 |
24.39 |
23.01 |
23.30 |
6.4M |
| 2025-02-25 |
23.61 |
23.97 |
22.96 |
23.31 |
6.1M |
| 2025-02-24 |
23.80 |
24.42 |
22.94 |
24.20 |
8.9M |
| 2025-02-21 |
23.11 |
24.26 |
22.52 |
23.97 |
9.2M |
| 2025-02-20 |
23.49 |
23.97 |
23.01 |
23.12 |
6.1M |
| 2025-02-19 |
22.78 |
23.68 |
22.58 |
23.49 |
10.4M |
| 2025-02-18 |
24.61 |
25.92 |
23.18 |
23.28 |
15.1M |
| 2025-02-17 |
24.59 |
25.93 |
23.80 |
24.03 |
14.8M |
| 2025-02-14 |
23.94 |
24.79 |
23.24 |
24.47 |
11.2M |
| 2025-02-13 |
23.97 |
24.42 |
23.27 |
24.05 |
8.3M |
| 2025-02-12 |
23.75 |
24.20 |
23.40 |
23.85 |
6.6M |
| 2025-02-11 |
23.73 |
24.47 |
23.28 |
23.75 |
6.8M |
| 2025-02-10 |
23.14 |
24.00 |
23.00 |
23.89 |
6.9M |
| 2025-02-07 |
23.20 |
23.68 |
22.64 |
23.00 |
9.2M |
| 2025-02-06 |
22.68 |
23.50 |
21.80 |
23.40 |
10.6M |
| 2025-02-05 |
21.72 |
22.38 |
21.20 |
22.11 |
7.2M |
| 2025-01-27 |
22.36 |
22.36 |
21.25 |
21.40 |
5.1M |
| 2025-01-24 |
20.79 |
22.10 |
20.72 |
21.99 |
8.1M |
| 2025-01-23 |
20.25 |
21.40 |
20.13 |
20.86 |
9.1M |
| 2025-01-22 |
19.97 |
20.29 |
19.69 |
20.09 |
4.2M |
| 2025-01-21 |
20.31 |
20.47 |
19.80 |
20.26 |
6.1M |
| 2025-01-20 |
20.73 |
21.20 |
19.98 |
20.15 |
8.6M |
| 2025-01-17 |
19.93 |
21.08 |
19.39 |
20.71 |
11.6M |
| 2025-01-16 |
20.33 |
21.95 |
19.76 |
19.99 |
15.3M |
| 2025-01-15 |
19.32 |
19.48 |
18.89 |
19.06 |
6.1M |
| 2025-01-14 |
18.39 |
19.07 |
18.08 |
19.01 |
4.5M |
| 2025-01-13 |
17.70 |
18.24 |
17.33 |
18.16 |
3.5M |
| 2025-01-10 |
18.70 |
19.16 |
18.07 |
18.07 |
4.8M |
| 2025-01-09 |
18.51 |
19.08 |
18.31 |
18.84 |
4.0M |
| 2025-01-08 |
18.42 |
18.77 |
17.73 |
18.53 |
4.6M |
| 2025-01-07 |
18.34 |
18.53 |
18.02 |
18.44 |
3.5M |
| 2025-01-06 |
18.30 |
18.67 |
17.47 |
18.20 |
5.1M |
| 2025-01-03 |
19.42 |
19.70 |
18.14 |
18.25 |
5.7M |
| 2025-01-02 |
19.76 |
20.18 |
19.09 |
19.42 |
6.0M |