| 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 |
14.40 |
14.78 |
14.33 |
14.72 |
7.1M |
| 2025-09-25 |
14.65 |
14.70 |
14.42 |
14.48 |
5.3M |
| 2025-09-24 |
14.16 |
14.79 |
14.02 |
14.60 |
8.5M |
| 2025-09-23 |
14.36 |
14.62 |
13.81 |
14.26 |
6.6M |
| 2025-09-22 |
14.29 |
14.35 |
13.99 |
14.15 |
3.2M |
| 2025-09-19 |
14.12 |
14.42 |
13.98 |
14.21 |
3.9M |
| 2025-09-18 |
14.39 |
14.56 |
13.99 |
14.12 |
4.3M |
| 2025-09-17 |
14.36 |
14.54 |
14.30 |
14.41 |
3.5M |
| 2025-09-16 |
14.22 |
14.43 |
14.06 |
14.43 |
4.0M |
| 2025-09-15 |
14.28 |
14.35 |
14.16 |
14.19 |
2.7M |
| 2025-09-12 |
14.31 |
14.50 |
14.25 |
14.25 |
3.9M |
| 2025-09-11 |
14.12 |
14.30 |
13.85 |
14.30 |
4.4M |
| 2025-09-10 |
14.05 |
14.19 |
13.95 |
14.10 |
2.8M |
| 2025-09-09 |
14.15 |
14.28 |
13.89 |
14.04 |
4.0M |
| 2025-09-08 |
13.91 |
14.41 |
13.77 |
14.18 |
5.7M |
| 2025-09-05 |
13.60 |
13.83 |
13.54 |
13.81 |
3.6M |
| 2025-09-04 |
13.50 |
13.77 |
13.34 |
13.57 |
4.2M |
| 2025-09-03 |
13.88 |
13.88 |
13.40 |
13.47 |
3.4M |
| 2025-09-02 |
14.13 |
14.19 |
13.56 |
13.88 |
4.9M |
| 2025-09-01 |
14.02 |
14.31 |
14.01 |
14.11 |
4.2M |
| 2025-08-29 |
14.19 |
14.27 |
13.90 |
14.01 |
4.5M |
| 2025-08-28 |
14.10 |
14.40 |
13.61 |
14.20 |
6.9M |
| 2025-08-27 |
14.53 |
14.71 |
14.08 |
14.09 |
7.7M |
| 2025-08-26 |
14.32 |
14.82 |
14.28 |
14.70 |
6.1M |
| 2025-08-25 |
14.45 |
14.59 |
14.22 |
14.39 |
4.8M |
| 2025-08-22 |
14.57 |
14.59 |
14.32 |
14.45 |
3.7M |
| 2025-08-21 |
14.61 |
14.85 |
14.40 |
14.56 |
4.8M |
| 2025-08-20 |
14.40 |
14.54 |
14.27 |
14.52 |
3.0M |
| 2025-08-19 |
14.38 |
14.48 |
14.20 |
14.42 |
3.8M |
| 2025-08-18 |
14.27 |
14.41 |
14.22 |
14.34 |
4.7M |
| 2025-08-15 |
14.06 |
14.32 |
13.95 |
14.24 |
4.3M |
| 2025-08-14 |
14.60 |
14.73 |
13.94 |
13.98 |
6.1M |
| 2025-08-13 |
14.30 |
14.70 |
14.15 |
14.55 |
7.7M |
| 2025-08-12 |
14.23 |
14.31 |
14.11 |
14.27 |
3.6M |
| 2025-08-11 |
14.07 |
14.38 |
13.99 |
14.21 |
4.3M |
| 2025-08-08 |
14.00 |
14.04 |
13.82 |
13.98 |
2.6M |
| 2025-08-07 |
13.99 |
14.08 |
13.85 |
14.00 |
3.6M |
| 2025-08-06 |
13.90 |
13.96 |
13.80 |
13.93 |
3.0M |
| 2025-08-05 |
13.85 |
13.93 |
13.79 |
13.86 |
4.0M |
| 2025-08-04 |
13.59 |
13.84 |
13.52 |
13.82 |
2.3M |
| 2025-08-01 |
13.48 |
13.68 |
13.43 |
13.68 |
3.3M |
| 2025-07-31 |
13.60 |
13.74 |
13.39 |
13.46 |
3.4M |
| 2025-07-30 |
13.74 |
13.78 |
13.50 |
13.66 |
4.3M |
| 2025-07-29 |
13.88 |
13.99 |
13.57 |
13.75 |
7.0M |
| 2025-07-28 |
13.97 |
14.03 |
13.84 |
13.95 |
3.1M |
| 2025-07-25 |
13.84 |
13.99 |
13.81 |
13.90 |
3.5M |
| 2025-07-24 |
13.79 |
13.89 |
13.79 |
13.83 |
3.7M |
| 2025-07-23 |
14.30 |
14.35 |
14.06 |
14.15 |
3.8M |
| 2025-07-22 |
14.38 |
14.38 |
14.11 |
14.22 |
4.1M |
| 2025-07-21 |
14.06 |
14.46 |
14.00 |
14.34 |
7.6M |
| 2025-07-18 |
13.84 |
14.01 |
13.77 |
13.93 |
3.8M |
| 2025-07-17 |
13.75 |
13.84 |
13.67 |
13.84 |
3.0M |
| 2025-07-16 |
13.73 |
13.81 |
13.65 |
13.75 |
2.4M |
| 2025-07-15 |
13.82 |
13.89 |
13.51 |
13.67 |
3.5M |
| 2025-07-14 |
13.73 |
13.88 |
13.68 |
13.81 |
2.5M |
| 2025-07-11 |
13.78 |
13.82 |
13.61 |
13.70 |
3.0M |
| 2025-07-10 |
13.77 |
13.87 |
13.67 |
13.78 |
3.0M |
| 2025-07-09 |
13.76 |
13.95 |
13.70 |
13.81 |
4.6M |
| 2025-07-08 |
13.82 |
13.88 |
13.71 |
13.87 |
4.0M |
| 2025-07-07 |
13.53 |
13.88 |
13.50 |
13.83 |
4.5M |
| 2025-07-04 |
13.70 |
13.71 |
13.52 |
13.53 |
3.7M |
| 2025-07-03 |
13.66 |
13.75 |
13.61 |
13.70 |
3.2M |
| 2025-07-02 |
13.77 |
13.83 |
13.55 |
13.64 |
5.7M |
| 2025-07-01 |
14.09 |
14.30 |
13.71 |
13.77 |
10.9M |
| 2025-06-30 |
13.48 |
14.44 |
13.47 |
14.08 |
15.3M |
| 2025-06-27 |
13.42 |
13.51 |
13.41 |
13.48 |
2.5M |
| 2025-06-26 |
13.42 |
13.48 |
13.35 |
13.37 |
3.3M |
| 2025-06-25 |
13.35 |
13.45 |
13.27 |
13.40 |
3.7M |
| 2025-06-24 |
13.06 |
13.40 |
12.97 |
13.39 |
3.9M |
| 2025-06-23 |
12.70 |
13.04 |
12.66 |
13.04 |
2.7M |
| 2025-06-20 |
12.80 |
12.94 |
12.73 |
12.75 |
2.4M |
| 2025-06-19 |
13.09 |
13.12 |
12.70 |
12.76 |
3.3M |
| 2025-06-18 |
13.05 |
13.11 |
12.96 |
13.10 |
2.0M |
| 2025-06-17 |
13.16 |
13.16 |
13.00 |
13.07 |
2.5M |
| 2025-06-16 |
13.00 |
13.19 |
12.99 |
13.12 |
3.0M |
| 2025-06-13 |
13.22 |
13.29 |
13.00 |
13.07 |
3.7M |
| 2025-06-12 |
13.26 |
13.35 |
13.22 |
13.30 |
2.5M |
| 2025-06-11 |
13.22 |
13.38 |
13.22 |
13.32 |
3.2M |
| 2025-06-10 |
13.35 |
13.43 |
13.12 |
13.26 |
4.5M |
| 2025-06-09 |
13.30 |
13.36 |
13.23 |
13.35 |
3.9M |
| 2025-06-06 |
13.22 |
13.28 |
13.12 |
13.26 |
2.8M |
| 2025-06-05 |
13.15 |
13.41 |
13.15 |
13.25 |
6.2M |
| 2025-06-04 |
12.99 |
13.09 |
12.93 |
13.06 |
2.2M |
| 2025-06-03 |
12.82 |
13.03 |
12.79 |
12.94 |
2.2M |
| 2025-05-30 |
13.16 |
13.16 |
12.86 |
12.90 |
3.2M |
| 2025-05-29 |
12.98 |
13.22 |
12.98 |
13.20 |
4.4M |
| 2025-05-28 |
12.86 |
12.98 |
12.81 |
12.91 |
2.4M |
| 2025-05-27 |
12.88 |
12.93 |
12.73 |
12.85 |
2.7M |
| 2025-05-26 |
12.79 |
13.00 |
12.79 |
12.92 |
2.4M |
| 2025-05-23 |
12.92 |
13.14 |
12.76 |
12.77 |
3.8M |
| 2025-05-22 |
13.17 |
13.29 |
12.95 |
12.97 |
3.8M |
| 2025-05-21 |
13.35 |
13.36 |
13.11 |
13.17 |
3.5M |
| 2025-05-20 |
13.18 |
13.34 |
13.10 |
13.33 |
3.3M |
| 2025-05-19 |
13.20 |
13.21 |
12.96 |
13.18 |
2.8M |
| 2025-05-16 |
13.07 |
13.21 |
13.04 |
13.10 |
2.6M |
| 2025-05-15 |
13.24 |
13.24 |
13.05 |
13.08 |
3.8M |
| 2025-05-14 |
13.36 |
13.42 |
13.16 |
13.22 |
4.0M |
| 2025-05-13 |
13.74 |
13.74 |
13.29 |
13.38 |
4.8M |
| 2025-05-12 |
13.48 |
13.55 |
13.36 |
13.49 |
4.1M |
| 2025-05-09 |
13.55 |
13.55 |
13.22 |
13.31 |
4.7M |
| 2025-05-08 |
13.10 |
13.53 |
13.10 |
13.50 |
4.8M |
| 2025-05-07 |
13.30 |
13.42 |
13.02 |
13.18 |
4.7M |
| 2025-05-06 |
12.98 |
13.18 |
12.98 |
13.17 |
5.0M |
| 2025-04-30 |
12.77 |
12.98 |
12.66 |
12.88 |
4.8M |
| 2025-04-29 |
12.58 |
12.92 |
12.58 |
12.65 |
6.9M |
| 2025-04-28 |
12.91 |
13.17 |
12.46 |
12.67 |
13.7M |
| 2025-04-25 |
14.50 |
14.68 |
14.44 |
14.55 |
3.1M |
| 2025-04-24 |
14.59 |
14.75 |
14.41 |
14.48 |
3.5M |
| 2025-04-23 |
14.42 |
14.68 |
14.35 |
14.67 |
4.1M |
| 2025-04-22 |
14.24 |
14.41 |
14.18 |
14.36 |
3.9M |
| 2025-04-21 |
14.17 |
14.29 |
14.05 |
14.28 |
3.0M |
| 2025-04-18 |
14.11 |
14.25 |
13.98 |
14.13 |
3.2M |
| 2025-04-17 |
13.96 |
14.25 |
13.90 |
14.15 |
3.6M |
| 2025-04-16 |
14.20 |
14.20 |
13.63 |
14.08 |
4.3M |
| 2025-04-15 |
14.09 |
14.20 |
13.95 |
14.18 |
4.1M |
| 2025-04-14 |
14.11 |
14.33 |
14.03 |
14.11 |
6.0M |
| 2025-04-11 |
13.58 |
14.09 |
13.50 |
13.95 |
6.4M |
| 2025-04-10 |
13.83 |
14.14 |
13.69 |
13.75 |
8.1M |
| 2025-04-09 |
12.94 |
13.65 |
12.19 |
13.56 |
9.0M |
| 2025-04-08 |
13.18 |
13.76 |
12.84 |
13.27 |
9.2M |
| 2025-04-07 |
14.50 |
14.64 |
12.60 |
13.00 |
12.3M |
| 2025-04-03 |
15.75 |
16.04 |
15.40 |
15.67 |
5.4M |
| 2025-04-02 |
15.70 |
16.34 |
15.53 |
15.95 |
6.8M |
| 2025-04-01 |
15.24 |
16.05 |
15.24 |
15.70 |
6.9M |
| 2025-03-31 |
15.11 |
15.32 |
14.80 |
15.24 |
4.7M |
| 2025-03-28 |
15.47 |
15.59 |
15.19 |
15.22 |
3.3M |
| 2025-03-27 |
15.53 |
15.68 |
15.20 |
15.46 |
3.9M |
| 2025-03-26 |
15.44 |
15.82 |
15.41 |
15.58 |
4.3M |
| 2025-03-25 |
15.51 |
15.75 |
15.30 |
15.44 |
4.5M |
| 2025-03-24 |
15.95 |
16.01 |
15.08 |
15.54 |
7.1M |
| 2025-03-21 |
16.28 |
16.33 |
15.81 |
15.91 |
7.2M |
| 2025-03-20 |
16.35 |
16.55 |
16.27 |
16.37 |
5.1M |
| 2025-03-19 |
16.55 |
16.58 |
16.26 |
16.37 |
7.8M |
| 2025-03-18 |
16.44 |
16.65 |
16.38 |
16.61 |
8.2M |
| 2025-03-17 |
16.58 |
16.76 |
16.31 |
16.46 |
8.8M |
| 2025-03-14 |
16.68 |
16.69 |
16.25 |
16.52 |
10.1M |
| 2025-03-13 |
16.61 |
17.01 |
16.21 |
16.80 |
16.8M |
| 2025-03-12 |
16.05 |
16.75 |
16.00 |
16.58 |
11.7M |
| 2025-03-11 |
15.90 |
16.06 |
15.73 |
16.04 |
5.9M |
| 2025-03-10 |
16.01 |
16.29 |
15.89 |
16.08 |
7.2M |
| 2025-03-07 |
16.21 |
16.38 |
15.88 |
16.03 |
8.7M |
| 2025-03-06 |
16.32 |
16.57 |
16.16 |
16.19 |
14.1M |
| 2025-03-05 |
15.53 |
16.40 |
15.38 |
16.31 |
16.0M |
| 2025-03-04 |
15.05 |
15.52 |
15.05 |
15.49 |
3.9M |
| 2025-03-03 |
15.09 |
15.50 |
14.95 |
15.20 |
5.9M |
| 2025-02-28 |
15.71 |
15.87 |
15.00 |
15.07 |
6.6M |
| 2025-02-27 |
15.78 |
15.87 |
15.45 |
15.79 |
6.5M |
| 2025-02-26 |
15.41 |
15.87 |
15.34 |
15.85 |
7.7M |
| 2025-02-25 |
15.35 |
15.59 |
15.32 |
15.41 |
4.2M |
| 2025-02-24 |
15.65 |
15.65 |
15.33 |
15.53 |
5.6M |
| 2025-02-21 |
15.29 |
15.72 |
15.29 |
15.65 |
6.9M |
| 2025-02-20 |
15.10 |
15.41 |
15.08 |
15.40 |
5.8M |
| 2025-02-19 |
14.75 |
15.15 |
14.73 |
15.13 |
4.6M |
| 2025-02-18 |
15.22 |
15.41 |
14.73 |
14.81 |
6.5M |
| 2025-02-17 |
15.16 |
15.33 |
15.00 |
15.21 |
4.2M |
| 2025-02-14 |
15.10 |
15.20 |
14.98 |
15.09 |
3.9M |
| 2025-02-13 |
15.46 |
15.50 |
15.03 |
15.08 |
6.0M |
| 2025-02-12 |
15.40 |
15.63 |
15.35 |
15.50 |
5.5M |
| 2025-02-11 |
15.34 |
15.54 |
15.19 |
15.46 |
5.3M |
| 2025-02-10 |
15.32 |
15.38 |
15.19 |
15.33 |
5.1M |
| 2025-02-07 |
15.01 |
15.50 |
14.97 |
15.31 |
8.8M |
| 2025-02-06 |
14.50 |
14.93 |
14.50 |
14.93 |
4.7M |
| 2025-02-05 |
14.60 |
14.72 |
14.36 |
14.62 |
3.8M |
| 2025-01-27 |
14.68 |
14.81 |
14.43 |
14.48 |
3.3M |
| 2025-01-24 |
14.57 |
14.73 |
14.50 |
14.68 |
3.2M |
| 2025-01-23 |
14.89 |
14.92 |
14.54 |
14.54 |
4.3M |
| 2025-01-22 |
14.48 |
14.79 |
14.47 |
14.61 |
3.8M |
| 2025-01-21 |
14.56 |
14.63 |
14.33 |
14.57 |
3.2M |
| 2025-01-20 |
14.20 |
14.54 |
14.20 |
14.48 |
4.7M |
| 2025-01-17 |
13.86 |
14.21 |
13.86 |
14.16 |
3.7M |
| 2025-01-16 |
14.07 |
14.25 |
13.78 |
13.95 |
4.2M |
| 2025-01-15 |
13.98 |
14.09 |
13.83 |
13.97 |
3.4M |
| 2025-01-14 |
13.35 |
13.99 |
13.30 |
13.98 |
4.3M |
| 2025-01-13 |
13.02 |
13.41 |
12.80 |
13.29 |
3.3M |
| 2025-01-10 |
13.80 |
13.90 |
13.26 |
13.27 |
4.2M |
| 2025-01-09 |
13.68 |
14.09 |
13.68 |
13.82 |
3.4M |
| 2025-01-08 |
13.89 |
13.98 |
13.30 |
13.78 |
4.9M |
| 2025-01-07 |
13.54 |
14.04 |
13.41 |
14.02 |
5.4M |
| 2025-01-06 |
13.40 |
13.75 |
12.93 |
13.51 |
5.3M |
| 2025-01-03 |
14.08 |
14.18 |
13.35 |
13.39 |
5.8M |
| 2025-01-02 |
14.43 |
14.68 |
13.87 |
14.05 |
5.7M |