| 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 |
31.80 |
31.80 |
30.66 |
30.66 |
18.1M |
| 2025-09-25 |
33.17 |
33.66 |
32.42 |
32.55 |
11.6M |
| 2025-09-24 |
32.04 |
33.49 |
32.03 |
33.16 |
9.4M |
| 2025-09-23 |
32.83 |
33.25 |
31.39 |
32.19 |
9.9M |
| 2025-09-22 |
32.00 |
33.28 |
32.00 |
32.65 |
8.5M |
| 2025-09-19 |
32.81 |
33.40 |
31.92 |
32.00 |
9.5M |
| 2025-09-18 |
33.23 |
34.27 |
32.31 |
32.80 |
15.0M |
| 2025-09-17 |
33.40 |
33.67 |
32.80 |
32.88 |
10.8M |
| 2025-09-16 |
33.75 |
33.84 |
33.10 |
33.45 |
7.8M |
| 2025-09-15 |
33.95 |
34.57 |
33.65 |
33.75 |
10.4M |
| 2025-09-12 |
33.35 |
34.13 |
32.98 |
33.75 |
12.4M |
| 2025-09-11 |
31.00 |
33.56 |
30.28 |
33.46 |
21.6M |
| 2025-09-10 |
34.38 |
35.87 |
33.38 |
33.49 |
19.0M |
| 2025-09-09 |
36.68 |
37.35 |
34.33 |
34.63 |
15.6M |
| 2025-09-08 |
37.10 |
37.50 |
35.85 |
36.60 |
13.8M |
| 2025-09-05 |
35.15 |
37.11 |
35.00 |
36.96 |
16.6M |
| 2025-09-04 |
37.09 |
37.26 |
34.31 |
34.99 |
15.9M |
| 2025-09-03 |
38.50 |
38.69 |
36.95 |
37.09 |
12.3M |
| 2025-09-02 |
38.90 |
39.20 |
37.44 |
37.91 |
16.3M |
| 2025-09-01 |
36.50 |
39.34 |
36.27 |
38.96 |
29.0M |
| 2025-08-29 |
35.75 |
37.34 |
35.30 |
36.55 |
17.6M |
| 2025-08-28 |
36.10 |
36.30 |
34.17 |
35.86 |
19.9M |
| 2025-08-27 |
37.93 |
38.37 |
35.70 |
35.72 |
24.3M |
| 2025-08-26 |
39.02 |
39.69 |
37.56 |
37.57 |
20.6M |
| 2025-08-25 |
38.58 |
39.38 |
37.95 |
38.49 |
19.8M |
| 2025-08-22 |
37.90 |
38.56 |
37.50 |
38.50 |
14.7M |
| 2025-08-21 |
38.70 |
38.97 |
37.46 |
37.83 |
15.1M |
| 2025-08-20 |
38.82 |
39.26 |
37.71 |
38.54 |
19.4M |
| 2025-08-19 |
40.10 |
41.80 |
39.00 |
39.06 |
32.3M |
| 2025-08-18 |
43.99 |
44.99 |
40.28 |
41.06 |
44.6M |
| 2025-08-15 |
41.18 |
44.00 |
40.10 |
42.97 |
23.0M |
| 2025-08-14 |
42.00 |
42.95 |
40.88 |
40.94 |
21.6M |
| 2025-08-13 |
36.17 |
42.40 |
35.88 |
41.18 |
36.9M |
| 2025-08-12 |
36.30 |
37.00 |
35.00 |
36.00 |
12.1M |
| 2025-08-11 |
34.70 |
37.20 |
34.66 |
36.59 |
14.8M |
| 2025-08-08 |
35.55 |
35.94 |
34.80 |
34.80 |
14.2M |
| 2025-08-07 |
36.39 |
37.17 |
35.35 |
35.80 |
13.4M |
| 2025-08-06 |
36.61 |
37.83 |
35.71 |
36.40 |
16.6M |
| 2025-08-05 |
36.33 |
37.55 |
36.13 |
36.94 |
13.3M |
| 2025-08-04 |
36.88 |
37.64 |
35.32 |
36.33 |
19.4M |
| 2025-08-01 |
38.50 |
39.22 |
36.80 |
37.45 |
19.7M |
| 2025-07-31 |
37.10 |
39.06 |
36.74 |
37.25 |
23.5M |
| 2025-07-30 |
38.24 |
38.56 |
36.47 |
37.15 |
21.3M |
| 2025-07-29 |
34.34 |
39.80 |
33.01 |
38.37 |
40.2M |
| 2025-07-28 |
33.46 |
34.66 |
33.37 |
34.00 |
15.9M |
| 2025-07-25 |
34.25 |
34.71 |
32.86 |
33.69 |
25.1M |
| 2025-07-24 |
36.22 |
37.29 |
34.39 |
34.80 |
27.9M |
| 2025-07-23 |
35.70 |
36.60 |
34.78 |
35.03 |
20.7M |
| 2025-07-22 |
35.06 |
37.64 |
34.67 |
36.47 |
28.0M |
| 2025-07-21 |
35.95 |
37.23 |
34.70 |
35.78 |
28.1M |
| 2025-07-18 |
36.99 |
36.99 |
33.53 |
35.95 |
32.1M |
| 2025-07-17 |
34.80 |
35.35 |
33.81 |
35.00 |
25.0M |
| 2025-07-16 |
35.30 |
35.39 |
33.33 |
34.80 |
19.0M |
| 2025-07-15 |
33.49 |
36.19 |
33.00 |
35.77 |
26.2M |
| 2025-07-14 |
34.10 |
34.50 |
33.03 |
33.98 |
21.9M |
| 2025-07-11 |
33.08 |
34.80 |
32.10 |
33.80 |
24.4M |
| 2025-07-10 |
32.45 |
34.27 |
31.53 |
32.67 |
32.9M |
| 2025-07-09 |
31.02 |
32.30 |
30.71 |
31.30 |
19.7M |
| 2025-07-08 |
32.48 |
34.77 |
31.17 |
31.40 |
30.0M |
| 2025-07-07 |
32.90 |
34.95 |
32.13 |
32.80 |
33.7M |
| 2025-07-04 |
31.57 |
32.12 |
30.50 |
31.00 |
28.4M |
| 2025-07-03 |
29.50 |
31.12 |
28.99 |
30.82 |
34.0M |
| 2025-07-02 |
27.89 |
29.59 |
27.80 |
28.33 |
37.6M |
| 2025-07-01 |
24.00 |
26.68 |
23.73 |
26.50 |
26.2M |
| 2025-06-30 |
23.75 |
23.98 |
23.41 |
23.78 |
9.3M |
| 2025-06-27 |
23.99 |
24.20 |
23.61 |
23.75 |
6.8M |
| 2025-06-26 |
24.66 |
24.66 |
23.32 |
24.04 |
14.2M |
| 2025-06-25 |
25.00 |
25.48 |
24.70 |
24.87 |
12.0M |
| 2025-06-24 |
24.48 |
25.60 |
24.10 |
25.22 |
21.4M |
| 2025-06-23 |
21.20 |
25.10 |
21.09 |
24.48 |
30.2M |
| 2025-06-20 |
21.68 |
21.68 |
20.80 |
21.17 |
8.6M |
| 2025-06-19 |
22.26 |
22.53 |
21.35 |
21.48 |
7.6M |
| 2025-06-18 |
21.89 |
22.33 |
21.65 |
22.26 |
10.0M |
| 2025-06-17 |
23.27 |
23.45 |
22.01 |
22.22 |
14.0M |
| 2025-06-16 |
22.92 |
23.36 |
22.55 |
22.79 |
7.1M |
| 2025-06-13 |
23.20 |
23.68 |
22.76 |
22.92 |
10.7M |
| 2025-06-12 |
22.68 |
24.10 |
22.22 |
23.32 |
19.0M |
| 2025-06-11 |
22.93 |
23.10 |
22.36 |
22.41 |
11.7M |
| 2025-06-10 |
23.74 |
23.87 |
22.70 |
22.85 |
19.0M |
| 2025-06-09 |
22.80 |
24.49 |
22.80 |
23.76 |
26.2M |
| 2025-06-06 |
23.05 |
23.15 |
21.70 |
22.90 |
23.3M |
| 2025-06-05 |
22.58 |
23.46 |
22.00 |
23.35 |
23.1M |
| 2025-06-04 |
22.21 |
22.80 |
21.62 |
22.58 |
20.0M |
| 2025-06-03 |
19.90 |
22.98 |
19.89 |
22.40 |
29.0M |
| 2025-05-30 |
19.78 |
20.00 |
19.43 |
19.80 |
13.2M |
| 2025-05-29 |
18.48 |
20.20 |
18.39 |
19.69 |
19.4M |
| 2025-05-28 |
17.20 |
18.43 |
17.11 |
18.24 |
12.3M |
| 2025-05-27 |
17.20 |
17.35 |
17.03 |
17.19 |
4.3M |
| 2025-05-26 |
17.66 |
17.66 |
17.08 |
17.12 |
3.9M |
| 2025-05-23 |
17.55 |
18.00 |
17.50 |
17.54 |
4.6M |
| 2025-05-22 |
17.65 |
17.84 |
17.40 |
17.61 |
4.0M |
| 2025-05-21 |
17.75 |
18.25 |
17.50 |
17.75 |
4.1M |
| 2025-05-20 |
17.39 |
17.77 |
17.35 |
17.56 |
3.7M |
| 2025-05-19 |
17.51 |
17.51 |
17.11 |
17.28 |
2.5M |
| 2025-05-16 |
17.21 |
17.76 |
17.20 |
17.46 |
3.5M |
| 2025-05-15 |
17.36 |
17.45 |
17.13 |
17.28 |
2.1M |
| 2025-05-14 |
17.40 |
17.58 |
17.24 |
17.36 |
2.0M |
| 2025-05-13 |
17.50 |
17.68 |
17.29 |
17.42 |
2.9M |
| 2025-05-12 |
17.30 |
17.41 |
17.13 |
17.25 |
2.9M |
| 2025-05-09 |
17.40 |
17.53 |
17.17 |
17.20 |
2.1M |
| 2025-05-08 |
17.23 |
17.70 |
17.02 |
17.42 |
3.9M |
| 2025-05-07 |
17.68 |
17.74 |
17.06 |
17.16 |
3.0M |
| 2025-05-06 |
17.41 |
17.66 |
17.25 |
17.43 |
4.4M |
| 2025-04-30 |
16.84 |
17.38 |
16.84 |
17.14 |
2.8M |
| 2025-04-29 |
16.61 |
17.02 |
16.61 |
16.97 |
3.1M |
| 2025-04-28 |
16.88 |
16.88 |
16.07 |
16.82 |
5.6M |
| 2025-04-25 |
16.74 |
17.06 |
16.55 |
16.88 |
3.9M |
| 2025-04-24 |
16.64 |
16.90 |
16.41 |
16.67 |
2.7M |
| 2025-04-23 |
16.90 |
17.11 |
16.56 |
16.64 |
2.7M |
| 2025-04-22 |
16.76 |
16.88 |
16.53 |
16.76 |
2.5M |
| 2025-04-21 |
16.07 |
16.84 |
16.04 |
16.77 |
4.1M |
| 2025-04-18 |
16.11 |
16.34 |
16.00 |
16.12 |
2.1M |
| 2025-04-17 |
16.12 |
16.50 |
16.07 |
16.16 |
3.2M |
| 2025-04-16 |
16.63 |
16.63 |
16.07 |
16.26 |
3.9M |
| 2025-04-15 |
17.00 |
17.03 |
16.56 |
16.67 |
4.5M |
| 2025-04-14 |
17.15 |
17.29 |
16.82 |
16.90 |
3.8M |
| 2025-04-11 |
16.56 |
17.07 |
16.41 |
16.83 |
5.2M |
| 2025-04-10 |
16.50 |
16.88 |
16.36 |
16.47 |
4.7M |
| 2025-04-09 |
15.52 |
16.40 |
14.86 |
16.18 |
7.0M |
| 2025-04-08 |
15.40 |
16.50 |
15.40 |
15.93 |
8.2M |
| 2025-04-07 |
17.52 |
18.17 |
15.02 |
15.21 |
11.9M |
| 2025-04-03 |
18.72 |
19.34 |
18.58 |
18.72 |
4.6M |
| 2025-04-02 |
19.00 |
19.32 |
18.82 |
18.85 |
4.3M |
| 2025-04-01 |
18.18 |
19.35 |
18.18 |
18.92 |
7.4M |
| 2025-03-31 |
18.32 |
18.50 |
17.81 |
18.14 |
4.7M |
| 2025-03-28 |
18.75 |
19.17 |
18.51 |
18.52 |
4.7M |
| 2025-03-27 |
17.90 |
18.92 |
17.61 |
18.75 |
7.1M |
| 2025-03-26 |
17.88 |
18.16 |
17.81 |
17.91 |
2.3M |
| 2025-03-25 |
17.90 |
18.06 |
17.65 |
17.90 |
3.9M |
| 2025-03-24 |
18.34 |
18.42 |
17.60 |
17.97 |
4.6M |
| 2025-03-21 |
18.55 |
18.74 |
18.11 |
18.24 |
3.5M |
| 2025-03-20 |
18.85 |
18.94 |
18.58 |
18.69 |
3.0M |
| 2025-03-19 |
19.03 |
19.15 |
18.80 |
18.87 |
3.0M |
| 2025-03-18 |
19.07 |
19.39 |
18.89 |
19.08 |
3.6M |
| 2025-03-17 |
19.04 |
19.23 |
18.77 |
19.03 |
4.0M |
| 2025-03-14 |
18.77 |
19.04 |
18.45 |
19.00 |
4.3M |
| 2025-03-13 |
19.06 |
19.17 |
18.51 |
18.63 |
5.7M |
| 2025-03-12 |
19.43 |
19.46 |
19.01 |
19.08 |
5.8M |
| 2025-03-11 |
18.95 |
19.69 |
18.82 |
19.51 |
8.1M |
| 2025-03-10 |
19.20 |
19.89 |
19.11 |
19.17 |
6.6M |
| 2025-03-07 |
19.10 |
19.16 |
18.61 |
18.79 |
4.9M |
| 2025-03-06 |
18.75 |
19.27 |
18.41 |
19.18 |
7.3M |
| 2025-03-05 |
18.78 |
18.80 |
18.22 |
18.40 |
4.6M |
| 2025-03-04 |
18.65 |
18.85 |
18.36 |
18.78 |
5.3M |
| 2025-03-03 |
18.78 |
19.29 |
18.56 |
18.71 |
5.9M |
| 2025-02-28 |
19.38 |
19.56 |
18.74 |
18.86 |
7.1M |
| 2025-02-27 |
18.89 |
19.49 |
18.70 |
19.44 |
8.4M |
| 2025-02-26 |
18.26 |
19.08 |
17.90 |
18.88 |
7.9M |
| 2025-02-25 |
18.24 |
18.43 |
18.13 |
18.21 |
3.5M |
| 2025-02-24 |
19.00 |
19.00 |
18.28 |
18.45 |
5.7M |
| 2025-02-21 |
18.11 |
19.00 |
17.98 |
18.79 |
6.6M |
| 2025-02-20 |
18.03 |
18.33 |
17.92 |
18.07 |
3.4M |
| 2025-02-19 |
17.77 |
18.22 |
17.63 |
18.02 |
3.4M |
| 2025-02-18 |
18.25 |
18.34 |
17.62 |
17.77 |
5.0M |
| 2025-02-17 |
18.73 |
18.91 |
18.15 |
18.24 |
6.2M |
| 2025-02-14 |
17.95 |
18.57 |
17.89 |
18.40 |
4.9M |
| 2025-02-13 |
18.09 |
18.20 |
17.89 |
17.94 |
2.9M |
| 2025-02-12 |
18.13 |
18.27 |
17.98 |
18.18 |
2.6M |
| 2025-02-11 |
18.46 |
18.46 |
17.88 |
18.18 |
4.0M |
| 2025-02-10 |
18.39 |
18.72 |
18.15 |
18.46 |
4.8M |
| 2025-02-07 |
18.14 |
18.74 |
18.01 |
18.35 |
4.5M |
| 2025-02-06 |
17.50 |
18.25 |
17.33 |
18.15 |
4.3M |
| 2025-02-05 |
17.08 |
17.75 |
17.08 |
17.58 |
4.3M |
| 2025-01-27 |
17.25 |
17.40 |
16.90 |
16.97 |
3.1M |
| 2025-01-24 |
17.12 |
17.29 |
16.94 |
17.23 |
3.0M |
| 2025-01-23 |
17.24 |
17.56 |
17.10 |
17.11 |
3.4M |
| 2025-01-22 |
17.18 |
17.28 |
16.85 |
17.05 |
2.6M |
| 2025-01-21 |
17.65 |
17.65 |
17.00 |
17.20 |
3.8M |
| 2025-01-20 |
17.57 |
17.97 |
17.47 |
17.53 |
3.4M |
| 2025-01-17 |
17.28 |
17.74 |
17.15 |
17.55 |
2.5M |
| 2025-01-16 |
17.60 |
17.97 |
17.20 |
17.34 |
3.5M |
| 2025-01-15 |
17.68 |
17.70 |
17.26 |
17.54 |
3.7M |
| 2025-01-14 |
17.31 |
17.75 |
17.17 |
17.71 |
4.2M |
| 2025-01-13 |
16.73 |
17.45 |
16.52 |
17.27 |
5.9M |
| 2025-01-10 |
17.20 |
17.54 |
16.73 |
16.73 |
3.5M |
| 2025-01-09 |
17.20 |
17.48 |
17.00 |
17.23 |
2.6M |
| 2025-01-08 |
17.42 |
17.55 |
16.85 |
17.25 |
4.1M |
| 2025-01-07 |
17.71 |
17.71 |
17.25 |
17.45 |
4.2M |
| 2025-01-06 |
17.80 |
18.08 |
17.70 |
17.70 |
3.5M |
| 2025-01-03 |
18.10 |
18.30 |
17.70 |
17.80 |
3.3M |
| 2025-01-02 |
18.63 |
18.69 |
17.81 |
18.08 |
3.6M |