| 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 |
39.72 |
40.30 |
37.48 |
37.53 |
166.5M |
| 2025-09-25 |
40.76 |
43.51 |
39.22 |
39.41 |
233.4M |
| 2025-09-24 |
37.51 |
41.20 |
36.61 |
39.75 |
239.5M |
| 2025-09-23 |
38.00 |
39.00 |
35.43 |
36.49 |
218.2M |
| 2025-09-22 |
32.26 |
37.72 |
31.98 |
37.72 |
261.0M |
| 2025-09-19 |
33.17 |
33.77 |
31.19 |
31.43 |
206.5M |
| 2025-09-18 |
32.00 |
35.39 |
31.58 |
34.50 |
313.9M |
| 2025-09-17 |
29.49 |
32.86 |
28.88 |
31.64 |
256.2M |
| 2025-09-16 |
26.51 |
28.30 |
26.39 |
28.14 |
200.5M |
| 2025-09-15 |
25.86 |
26.50 |
25.45 |
25.83 |
85.6M |
| 2025-09-12 |
25.88 |
26.03 |
25.43 |
25.50 |
73.5M |
| 2025-09-11 |
24.40 |
25.98 |
24.30 |
25.96 |
124.8M |
| 2025-09-10 |
24.90 |
25.10 |
24.34 |
24.49 |
48.1M |
| 2025-09-09 |
25.40 |
25.40 |
24.81 |
24.90 |
59.6M |
| 2025-09-08 |
24.85 |
25.88 |
24.75 |
25.69 |
89.7M |
| 2025-09-05 |
24.42 |
25.00 |
23.51 |
24.86 |
83.4M |
| 2025-09-04 |
24.88 |
25.90 |
23.76 |
24.61 |
108.7M |
| 2025-09-03 |
25.18 |
26.29 |
24.30 |
24.43 |
73.5M |
| 2025-09-02 |
26.50 |
26.52 |
24.32 |
24.98 |
106.1M |
| 2025-09-01 |
26.27 |
26.68 |
25.83 |
26.29 |
76.2M |
| 2025-08-29 |
25.40 |
27.17 |
25.06 |
26.27 |
128.9M |
| 2025-08-28 |
25.00 |
25.45 |
24.29 |
25.44 |
92.6M |
| 2025-08-27 |
26.43 |
26.74 |
24.74 |
24.81 |
124.9M |
| 2025-08-26 |
25.39 |
27.45 |
25.10 |
26.43 |
134.1M |
| 2025-08-25 |
26.18 |
26.30 |
25.37 |
25.62 |
92.5M |
| 2025-08-22 |
25.65 |
26.05 |
25.44 |
25.89 |
75.2M |
| 2025-08-21 |
26.40 |
26.69 |
25.56 |
25.76 |
94.8M |
| 2025-08-20 |
25.15 |
26.27 |
24.98 |
26.17 |
113.9M |
| 2025-08-19 |
25.45 |
25.98 |
24.81 |
25.41 |
99.9M |
| 2025-08-18 |
24.55 |
25.99 |
24.39 |
25.47 |
124.4M |
| 2025-08-15 |
24.02 |
24.75 |
24.02 |
24.36 |
70.0M |
| 2025-08-14 |
25.16 |
25.17 |
23.89 |
24.19 |
105.4M |
| 2025-08-13 |
25.00 |
25.41 |
24.72 |
25.15 |
88.9M |
| 2025-08-12 |
24.80 |
25.33 |
24.56 |
25.15 |
97.6M |
| 2025-08-11 |
25.15 |
25.93 |
24.88 |
25.08 |
124.8M |
| 2025-08-08 |
23.77 |
25.65 |
23.29 |
25.13 |
164.9M |
| 2025-08-07 |
24.15 |
24.30 |
23.55 |
23.73 |
96.9M |
| 2025-08-06 |
22.73 |
24.25 |
22.53 |
24.14 |
148.7M |
| 2025-08-05 |
22.70 |
23.20 |
22.59 |
22.75 |
74.5M |
| 2025-08-04 |
22.22 |
22.55 |
22.15 |
22.50 |
58.0M |
| 2025-08-01 |
22.43 |
22.89 |
22.14 |
22.33 |
90.4M |
| 2025-07-31 |
21.13 |
23.98 |
21.13 |
22.72 |
209.2M |
| 2025-07-30 |
21.20 |
21.21 |
20.70 |
20.87 |
39.2M |
| 2025-07-29 |
21.36 |
21.36 |
20.93 |
21.30 |
37.8M |
| 2025-07-28 |
21.45 |
21.59 |
21.30 |
21.35 |
34.6M |
| 2025-07-25 |
21.26 |
21.50 |
21.11 |
21.44 |
42.2M |
| 2025-07-24 |
21.10 |
21.32 |
21.10 |
21.29 |
32.3M |
| 2025-07-23 |
21.23 |
21.37 |
21.03 |
21.11 |
38.5M |
| 2025-07-22 |
21.68 |
21.73 |
21.22 |
21.38 |
51.8M |
| 2025-07-21 |
21.60 |
22.01 |
21.44 |
21.79 |
66.1M |
| 2025-07-18 |
21.75 |
21.88 |
21.18 |
21.31 |
57.9M |
| 2025-07-17 |
21.00 |
21.88 |
20.85 |
21.68 |
91.9M |
| 2025-07-16 |
21.05 |
21.34 |
20.78 |
20.96 |
44.0M |
| 2025-07-15 |
20.83 |
21.10 |
20.63 |
21.05 |
45.1M |
| 2025-07-14 |
20.65 |
20.93 |
20.50 |
20.79 |
29.8M |
| 2025-07-11 |
20.45 |
20.88 |
20.26 |
20.64 |
34.0M |
| 2025-07-10 |
20.60 |
20.77 |
20.35 |
20.51 |
32.9M |
| 2025-07-09 |
21.20 |
21.46 |
20.63 |
20.65 |
41.5M |
| 2025-07-08 |
20.45 |
21.08 |
20.45 |
20.88 |
42.5M |
| 2025-07-07 |
20.92 |
20.95 |
20.41 |
20.47 |
40.0M |
| 2025-07-04 |
21.43 |
21.47 |
20.91 |
20.96 |
49.0M |
| 2025-07-03 |
20.58 |
21.65 |
20.58 |
21.47 |
86.5M |
| 2025-07-02 |
21.07 |
21.17 |
20.45 |
20.58 |
37.1M |
| 2025-07-01 |
21.15 |
21.32 |
20.90 |
21.20 |
41.2M |
| 2025-06-30 |
21.29 |
21.69 |
21.02 |
21.40 |
62.2M |
| 2025-06-27 |
20.95 |
21.28 |
20.73 |
21.06 |
42.9M |
| 2025-06-26 |
21.15 |
21.27 |
20.76 |
20.79 |
38.4M |
| 2025-06-25 |
21.00 |
21.20 |
20.77 |
21.18 |
41.9M |
| 2025-06-24 |
20.17 |
20.97 |
20.17 |
20.88 |
44.1M |
| 2025-06-23 |
19.70 |
20.22 |
19.63 |
20.14 |
24.2M |
| 2025-06-20 |
20.30 |
20.47 |
20.00 |
20.01 |
29.5M |
| 2025-06-19 |
20.93 |
21.14 |
20.26 |
20.36 |
41.7M |
| 2025-06-18 |
21.02 |
21.16 |
20.76 |
21.08 |
35.0M |
| 2025-06-17 |
21.36 |
21.62 |
21.01 |
21.22 |
42.4M |
| 2025-06-16 |
21.00 |
21.56 |
20.75 |
21.30 |
53.8M |
| 2025-06-13 |
20.77 |
21.28 |
20.42 |
21.18 |
99.3M |
| 2025-06-12 |
20.76 |
21.13 |
20.70 |
20.95 |
38.6M |
| 2025-06-11 |
20.77 |
21.27 |
20.77 |
20.82 |
35.3M |
| 2025-06-10 |
20.98 |
21.15 |
20.51 |
20.80 |
38.7M |
| 2025-06-09 |
20.99 |
21.30 |
20.93 |
20.97 |
35.5M |
| 2025-06-06 |
21.23 |
21.25 |
20.72 |
20.90 |
37.4M |
| 2025-06-05 |
20.46 |
21.43 |
20.40 |
21.22 |
60.3M |
| 2025-06-04 |
20.26 |
20.60 |
20.15 |
20.46 |
30.3M |
| 2025-06-03 |
20.00 |
20.29 |
19.93 |
20.14 |
24.4M |
| 2025-05-30 |
20.42 |
20.42 |
20.02 |
20.15 |
30.7M |
| 2025-05-29 |
20.20 |
20.74 |
20.13 |
20.63 |
39.3M |
| 2025-05-28 |
20.22 |
20.50 |
19.89 |
20.07 |
28.8M |
| 2025-05-27 |
20.66 |
20.70 |
20.09 |
20.13 |
28.8M |
| 2025-05-26 |
20.25 |
20.78 |
20.20 |
20.70 |
34.4M |
| 2025-05-23 |
21.30 |
21.58 |
20.49 |
20.53 |
52.8M |
| 2025-05-22 |
21.30 |
21.90 |
21.18 |
21.40 |
42.0M |
| 2025-05-21 |
21.24 |
21.75 |
20.83 |
21.53 |
53.9M |
| 2025-05-20 |
21.32 |
21.66 |
21.08 |
21.44 |
30.6M |
| 2025-05-19 |
21.68 |
21.69 |
20.95 |
21.41 |
43.5M |
| 2025-05-16 |
21.62 |
22.07 |
21.56 |
21.76 |
41.9M |
| 2025-05-15 |
22.38 |
22.40 |
21.62 |
21.69 |
46.1M |
| 2025-05-14 |
22.57 |
22.70 |
22.15 |
22.38 |
63.3M |
| 2025-05-13 |
23.40 |
23.50 |
22.50 |
22.56 |
98.1M |
| 2025-05-12 |
21.98 |
22.85 |
21.98 |
22.82 |
120.9M |
| 2025-05-09 |
21.98 |
22.02 |
21.13 |
21.32 |
57.0M |
| 2025-05-08 |
21.68 |
22.40 |
21.60 |
22.06 |
62.5M |
| 2025-05-07 |
22.44 |
22.65 |
21.46 |
21.78 |
75.5M |
| 2025-05-06 |
21.77 |
22.08 |
21.60 |
22.07 |
79.1M |
| 2025-04-30 |
20.78 |
21.67 |
20.56 |
21.52 |
71.9M |
| 2025-04-29 |
20.48 |
20.90 |
19.60 |
20.76 |
71.9M |
| 2025-04-28 |
21.36 |
21.38 |
20.92 |
21.08 |
44.0M |
| 2025-04-25 |
21.41 |
21.68 |
21.09 |
21.43 |
69.3M |
| 2025-04-24 |
21.72 |
22.00 |
21.11 |
21.27 |
83.3M |
| 2025-04-23 |
21.18 |
22.07 |
20.95 |
21.69 |
124.5M |
| 2025-04-22 |
21.00 |
21.07 |
20.55 |
20.58 |
52.6M |
| 2025-04-21 |
20.46 |
21.32 |
20.16 |
21.18 |
68.0M |
| 2025-04-18 |
20.51 |
20.94 |
20.32 |
20.52 |
61.4M |
| 2025-04-17 |
20.30 |
20.67 |
20.22 |
20.27 |
45.2M |
| 2025-04-16 |
20.85 |
20.95 |
20.08 |
20.39 |
57.2M |
| 2025-04-15 |
21.38 |
21.42 |
20.64 |
21.00 |
58.9M |
| 2025-04-14 |
22.24 |
22.28 |
20.94 |
21.13 |
112.4M |
| 2025-04-11 |
20.35 |
21.37 |
19.94 |
20.83 |
104.1M |
| 2025-04-10 |
20.80 |
21.53 |
20.34 |
20.38 |
126.5M |
| 2025-04-09 |
18.40 |
19.83 |
17.13 |
19.52 |
107.9M |
| 2025-04-08 |
18.75 |
19.93 |
18.39 |
18.99 |
102.8M |
| 2025-04-07 |
19.99 |
20.94 |
18.65 |
18.65 |
116.9M |
| 2025-04-03 |
24.31 |
24.69 |
23.27 |
23.31 |
104.2M |
| 2025-04-02 |
24.59 |
25.30 |
24.59 |
25.01 |
57.1M |
| 2025-04-01 |
25.25 |
25.39 |
24.46 |
24.49 |
46.6M |
| 2025-03-31 |
24.68 |
25.07 |
24.00 |
24.94 |
66.2M |
| 2025-03-28 |
25.30 |
25.66 |
24.90 |
25.18 |
48.1M |
| 2025-03-27 |
25.50 |
26.17 |
25.30 |
25.46 |
56.1M |
| 2025-03-26 |
25.00 |
26.33 |
25.00 |
25.63 |
74.1M |
| 2025-03-25 |
27.09 |
27.19 |
25.06 |
25.24 |
100.5M |
| 2025-03-24 |
26.71 |
27.36 |
26.16 |
27.16 |
85.7M |
| 2025-03-21 |
27.95 |
27.95 |
26.60 |
26.60 |
94.5M |
| 2025-03-20 |
28.04 |
28.95 |
27.91 |
28.11 |
86.2M |
| 2025-03-19 |
28.70 |
29.23 |
27.90 |
28.39 |
97.6M |
| 2025-03-18 |
28.62 |
28.94 |
28.31 |
28.86 |
96.7M |
| 2025-03-17 |
27.98 |
28.96 |
27.42 |
28.90 |
140.7M |
| 2025-03-14 |
25.85 |
27.78 |
25.73 |
27.48 |
125.0M |
| 2025-03-13 |
27.02 |
27.11 |
25.70 |
26.01 |
118.4M |
| 2025-03-12 |
27.95 |
28.09 |
27.20 |
27.20 |
91.2M |
| 2025-03-11 |
27.30 |
28.16 |
27.30 |
27.79 |
93.6M |
| 2025-03-10 |
28.92 |
29.44 |
28.15 |
28.18 |
110.7M |
| 2025-03-07 |
29.16 |
30.87 |
28.65 |
28.92 |
167.4M |
| 2025-03-06 |
28.45 |
31.10 |
27.61 |
29.67 |
226.2M |
| 2025-03-05 |
27.50 |
28.38 |
27.40 |
27.96 |
147.0M |
| 2025-03-04 |
25.86 |
28.28 |
25.86 |
28.00 |
209.2M |
| 2025-03-03 |
25.94 |
26.75 |
25.38 |
25.87 |
121.7M |
| 2025-02-28 |
26.89 |
27.27 |
25.06 |
25.23 |
140.4M |
| 2025-02-27 |
27.57 |
27.70 |
26.11 |
26.91 |
168.8M |
| 2025-02-26 |
27.27 |
28.88 |
26.38 |
28.10 |
208.8M |
| 2025-02-25 |
27.13 |
28.33 |
27.01 |
27.31 |
172.3M |
| 2025-02-24 |
28.00 |
29.12 |
27.41 |
27.68 |
220.3M |
| 2025-02-21 |
26.80 |
31.00 |
26.50 |
27.81 |
323.9M |
| 2025-02-20 |
24.47 |
27.99 |
24.13 |
26.50 |
247.4M |
| 2025-02-19 |
23.01 |
24.90 |
23.01 |
24.36 |
190.8M |
| 2025-02-18 |
23.75 |
23.99 |
22.98 |
23.18 |
160.9M |
| 2025-02-17 |
21.51 |
24.35 |
21.28 |
24.20 |
215.6M |
| 2025-02-14 |
21.57 |
22.05 |
21.32 |
21.56 |
96.9M |
| 2025-02-13 |
22.61 |
22.80 |
21.44 |
21.69 |
132.8M |
| 2025-02-12 |
22.33 |
22.82 |
21.71 |
22.57 |
141.3M |
| 2025-02-11 |
22.09 |
23.16 |
22.01 |
22.69 |
179.3M |
| 2025-02-10 |
22.40 |
22.59 |
21.66 |
22.22 |
167.1M |
| 2025-02-07 |
21.92 |
22.79 |
21.72 |
22.29 |
253.6M |
| 2025-02-06 |
19.98 |
22.58 |
19.80 |
21.92 |
223.7M |
| 2025-02-05 |
19.05 |
20.26 |
19.05 |
20.20 |
166.9M |
| 2025-01-27 |
19.78 |
19.78 |
18.62 |
18.62 |
94.0M |
| 2025-01-24 |
18.35 |
19.55 |
18.30 |
19.49 |
143.5M |
| 2025-01-23 |
19.52 |
19.63 |
18.58 |
18.58 |
135.0M |
| 2025-01-22 |
19.45 |
19.96 |
18.75 |
19.11 |
191.6M |
| 2025-01-21 |
18.47 |
19.48 |
18.22 |
19.21 |
159.9M |
| 2025-01-20 |
17.89 |
18.49 |
17.89 |
18.20 |
90.6M |
| 2025-01-17 |
17.60 |
17.97 |
17.50 |
17.68 |
66.6M |
| 2025-01-16 |
18.30 |
18.47 |
17.42 |
17.62 |
101.1M |
| 2025-01-15 |
18.36 |
18.53 |
18.01 |
18.12 |
92.4M |
| 2025-01-14 |
17.69 |
18.78 |
17.41 |
18.65 |
137.5M |
| 2025-01-13 |
16.95 |
18.10 |
16.85 |
17.72 |
100.6M |
| 2025-01-10 |
17.30 |
18.44 |
17.16 |
17.34 |
134.3M |
| 2025-01-09 |
16.58 |
17.66 |
16.58 |
17.59 |
127.7M |
| 2025-01-08 |
16.50 |
16.88 |
15.82 |
16.73 |
86.2M |
| 2025-01-07 |
15.65 |
16.66 |
15.60 |
16.63 |
84.8M |
| 2025-01-06 |
16.30 |
16.42 |
15.56 |
15.79 |
68.7M |
| 2025-01-03 |
15.83 |
16.87 |
15.70 |
16.19 |
88.0M |
| 2025-01-02 |
16.23 |
16.49 |
15.52 |
15.80 |
55.0M |