| 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 |
| 2025-09-29 |
19.15 |
19.35 |
18.70 |
18.96 |
20.2M |
| 2025-09-26 |
18.76 |
19.60 |
18.46 |
19.16 |
40.6M |
| 2025-09-25 |
17.41 |
19.35 |
17.31 |
18.95 |
51.3M |
| 2025-09-24 |
16.37 |
17.99 |
16.09 |
17.59 |
51.1M |
| 2025-09-23 |
15.87 |
16.38 |
15.74 |
16.36 |
24.3M |
| 2025-09-22 |
15.74 |
16.05 |
15.67 |
15.93 |
10.4M |
| 2025-09-19 |
16.00 |
16.03 |
15.58 |
15.68 |
9.8M |
| 2025-09-18 |
15.73 |
16.50 |
15.51 |
15.90 |
22.2M |
| 2025-09-17 |
15.66 |
15.90 |
15.58 |
15.74 |
8.1M |
| 2025-09-16 |
15.43 |
15.69 |
15.33 |
15.69 |
8.5M |
| 2025-09-15 |
15.58 |
15.58 |
15.30 |
15.41 |
5.0M |
| 2025-09-12 |
15.65 |
15.73 |
15.49 |
15.50 |
6.9M |
| 2025-09-11 |
15.21 |
15.71 |
15.06 |
15.69 |
10.0M |
| 2025-09-10 |
15.30 |
15.50 |
15.20 |
15.24 |
5.4M |
| 2025-09-09 |
15.50 |
15.63 |
15.28 |
15.36 |
7.5M |
| 2025-09-08 |
15.61 |
15.63 |
15.36 |
15.56 |
9.4M |
| 2025-09-05 |
14.83 |
15.44 |
14.82 |
15.43 |
11.3M |
| 2025-09-04 |
15.01 |
15.25 |
14.60 |
14.82 |
9.1M |
| 2025-09-03 |
15.22 |
15.35 |
14.83 |
14.96 |
7.5M |
| 2025-09-02 |
15.79 |
15.86 |
15.05 |
15.30 |
13.1M |
| 2025-09-01 |
15.75 |
15.92 |
15.65 |
15.78 |
8.3M |
| 2025-08-29 |
15.96 |
15.96 |
15.60 |
15.65 |
10.3M |
| 2025-08-28 |
15.79 |
16.00 |
15.34 |
15.98 |
16.7M |
| 2025-08-27 |
16.20 |
16.39 |
15.76 |
15.86 |
16.5M |
| 2025-08-26 |
16.20 |
16.38 |
16.09 |
16.15 |
11.9M |
| 2025-08-25 |
16.30 |
16.35 |
16.01 |
16.14 |
15.0M |
| 2025-08-22 |
16.38 |
16.50 |
16.25 |
16.30 |
13.4M |
| 2025-08-21 |
16.73 |
16.82 |
16.33 |
16.47 |
13.0M |
| 2025-08-20 |
16.60 |
16.76 |
16.44 |
16.73 |
14.9M |
| 2025-08-19 |
17.23 |
17.23 |
16.67 |
16.76 |
25.1M |
| 2025-08-18 |
16.43 |
17.54 |
16.10 |
16.98 |
44.3M |
| 2025-08-15 |
15.40 |
16.66 |
15.38 |
16.42 |
34.6M |
| 2025-08-14 |
15.99 |
16.00 |
15.38 |
15.44 |
21.4M |
| 2025-08-13 |
16.19 |
16.34 |
15.71 |
16.02 |
24.0M |
| 2025-08-12 |
16.12 |
16.20 |
15.97 |
16.20 |
23.0M |
| 2025-08-11 |
15.88 |
16.39 |
15.72 |
16.34 |
40.6M |
| 2025-08-08 |
15.69 |
15.95 |
15.50 |
15.67 |
31.5M |
| 2025-08-07 |
16.08 |
16.12 |
15.45 |
15.67 |
47.5M |
| 2025-08-06 |
14.64 |
16.10 |
14.59 |
16.10 |
22.4M |
| 2025-08-05 |
14.60 |
14.66 |
14.51 |
14.64 |
7.1M |
| 2025-08-04 |
14.20 |
14.60 |
14.08 |
14.60 |
9.5M |
| 2025-08-01 |
14.04 |
14.43 |
14.04 |
14.18 |
7.4M |
| 2025-07-31 |
14.13 |
14.35 |
14.04 |
14.09 |
5.8M |
| 2025-07-30 |
14.39 |
14.47 |
14.07 |
14.22 |
6.7M |
| 2025-07-29 |
14.38 |
14.46 |
14.17 |
14.44 |
7.0M |
| 2025-07-28 |
14.38 |
14.60 |
14.35 |
14.55 |
6.8M |
| 2025-07-25 |
14.28 |
14.45 |
14.20 |
14.38 |
4.7M |
| 2025-07-24 |
14.16 |
14.30 |
14.14 |
14.28 |
5.0M |
| 2025-07-23 |
14.34 |
14.38 |
14.14 |
14.17 |
6.7M |
| 2025-07-22 |
14.57 |
14.62 |
14.33 |
14.41 |
6.5M |
| 2025-07-21 |
14.38 |
14.58 |
14.37 |
14.57 |
7.3M |
| 2025-07-18 |
14.70 |
14.71 |
14.33 |
14.44 |
9.2M |
| 2025-07-17 |
14.51 |
14.61 |
14.46 |
14.57 |
7.7M |
| 2025-07-16 |
14.66 |
14.79 |
14.48 |
14.54 |
10.2M |
| 2025-07-15 |
14.90 |
14.90 |
14.62 |
14.75 |
15.7M |
| 2025-07-14 |
14.34 |
15.33 |
14.20 |
14.90 |
26.0M |
| 2025-07-11 |
14.42 |
14.47 |
14.20 |
14.30 |
7.9M |
| 2025-07-10 |
14.51 |
14.77 |
14.36 |
14.45 |
11.8M |
| 2025-07-09 |
14.41 |
14.92 |
14.35 |
14.62 |
18.1M |
| 2025-07-08 |
13.97 |
14.55 |
13.90 |
14.41 |
13.9M |
| 2025-07-07 |
13.87 |
13.99 |
13.74 |
13.96 |
4.6M |
| 2025-07-04 |
14.00 |
14.03 |
13.81 |
13.84 |
3.9M |
| 2025-07-03 |
13.95 |
14.06 |
13.94 |
14.03 |
4.4M |
| 2025-07-02 |
14.03 |
14.11 |
13.83 |
13.96 |
4.8M |
| 2025-07-01 |
14.11 |
14.20 |
13.93 |
14.03 |
5.3M |
| 2025-06-30 |
14.00 |
14.20 |
13.93 |
14.15 |
7.5M |
| 2025-06-27 |
13.75 |
13.93 |
13.74 |
13.86 |
4.7M |
| 2025-06-26 |
13.87 |
13.94 |
13.71 |
13.75 |
5.5M |
| 2025-06-25 |
13.88 |
14.00 |
13.68 |
13.87 |
6.2M |
| 2025-06-24 |
13.31 |
13.85 |
13.30 |
13.81 |
8.2M |
| 2025-06-23 |
13.00 |
13.29 |
12.92 |
13.28 |
4.3M |
| 2025-06-20 |
13.11 |
13.39 |
13.06 |
13.11 |
4.5M |
| 2025-06-19 |
13.36 |
13.55 |
13.11 |
13.15 |
4.7M |
| 2025-06-18 |
13.16 |
13.39 |
13.16 |
13.36 |
3.7M |
| 2025-06-17 |
13.30 |
13.40 |
13.16 |
13.27 |
4.0M |
| 2025-06-16 |
13.10 |
13.50 |
13.10 |
13.34 |
4.7M |
| 2025-06-13 |
13.78 |
13.85 |
13.21 |
13.27 |
9.6M |
| 2025-06-12 |
13.76 |
13.96 |
13.74 |
13.85 |
5.0M |
| 2025-06-11 |
13.67 |
14.08 |
13.67 |
13.78 |
6.5M |
| 2025-06-10 |
13.87 |
13.93 |
13.50 |
13.67 |
5.1M |
| 2025-06-09 |
13.84 |
13.94 |
13.80 |
13.85 |
5.4M |
| 2025-06-06 |
13.69 |
13.92 |
13.61 |
13.83 |
6.3M |
| 2025-06-05 |
13.46 |
13.75 |
13.41 |
13.72 |
5.8M |
| 2025-06-04 |
13.27 |
13.58 |
13.21 |
13.52 |
4.8M |
| 2025-06-03 |
13.31 |
13.39 |
13.20 |
13.24 |
3.1M |
| 2025-05-30 |
13.61 |
13.66 |
13.26 |
13.28 |
4.9M |
| 2025-05-29 |
13.21 |
13.71 |
13.20 |
13.69 |
6.3M |
| 2025-05-28 |
13.44 |
13.49 |
13.20 |
13.25 |
3.6M |
| 2025-05-27 |
13.40 |
13.45 |
13.22 |
13.34 |
3.0M |
| 2025-05-26 |
13.27 |
13.49 |
13.20 |
13.47 |
3.6M |
| 2025-05-23 |
13.49 |
13.62 |
13.25 |
13.27 |
4.8M |
| 2025-05-22 |
13.66 |
13.87 |
13.49 |
13.49 |
5.0M |
| 2025-05-21 |
13.73 |
13.73 |
13.55 |
13.63 |
3.5M |
| 2025-05-20 |
13.61 |
13.73 |
13.46 |
13.72 |
3.9M |
| 2025-05-19 |
13.46 |
13.62 |
13.32 |
13.62 |
4.1M |
| 2025-05-16 |
13.34 |
13.62 |
13.18 |
13.46 |
5.2M |
| 2025-05-15 |
13.50 |
13.53 |
13.19 |
13.29 |
7.8M |
| 2025-05-14 |
13.85 |
13.94 |
13.67 |
13.73 |
5.3M |
| 2025-05-13 |
14.01 |
14.06 |
13.80 |
13.85 |
4.4M |
| 2025-05-12 |
13.78 |
13.90 |
13.75 |
13.88 |
4.9M |
| 2025-05-09 |
13.74 |
13.79 |
13.55 |
13.67 |
4.5M |
| 2025-05-08 |
13.54 |
13.79 |
13.46 |
13.77 |
5.6M |
| 2025-05-07 |
13.70 |
13.78 |
13.41 |
13.58 |
7.7M |
| 2025-05-06 |
13.05 |
13.50 |
13.05 |
13.49 |
9.4M |
| 2025-04-30 |
12.80 |
13.05 |
12.72 |
13.00 |
7.4M |
| 2025-04-29 |
12.50 |
12.84 |
12.48 |
12.78 |
6.7M |
| 2025-04-28 |
12.64 |
12.80 |
12.53 |
12.57 |
6.8M |
| 2025-04-25 |
12.48 |
12.60 |
12.35 |
12.44 |
4.3M |
| 2025-04-24 |
12.65 |
12.69 |
12.41 |
12.49 |
5.8M |
| 2025-04-23 |
12.93 |
12.93 |
12.65 |
12.72 |
6.7M |
| 2025-04-22 |
12.89 |
13.00 |
12.72 |
12.76 |
7.6M |
| 2025-04-21 |
12.86 |
12.99 |
12.57 |
12.98 |
10.9M |
| 2025-04-18 |
12.50 |
12.59 |
12.23 |
12.57 |
7.3M |
| 2025-04-17 |
12.44 |
12.85 |
12.34 |
12.44 |
10.8M |
| 2025-04-16 |
12.53 |
12.65 |
12.26 |
12.40 |
6.9M |
| 2025-04-15 |
12.17 |
12.57 |
12.12 |
12.50 |
9.2M |
| 2025-04-14 |
12.40 |
12.48 |
12.05 |
12.19 |
6.0M |
| 2025-04-11 |
11.74 |
12.18 |
11.66 |
12.04 |
7.1M |
| 2025-04-10 |
11.62 |
12.09 |
11.62 |
11.90 |
11.4M |
| 2025-04-09 |
10.90 |
11.46 |
10.08 |
11.41 |
11.4M |
| 2025-04-08 |
11.88 |
12.05 |
10.93 |
11.16 |
15.5M |
| 2025-04-07 |
12.28 |
12.68 |
12.14 |
12.14 |
7.1M |
| 2025-04-03 |
13.46 |
13.72 |
13.36 |
13.49 |
6.0M |
| 2025-04-02 |
13.78 |
13.93 |
13.63 |
13.69 |
5.7M |
| 2025-04-01 |
13.75 |
13.97 |
13.75 |
13.78 |
6.9M |
| 2025-03-31 |
13.89 |
14.06 |
13.33 |
13.71 |
11.7M |
| 2025-03-28 |
14.20 |
14.36 |
14.01 |
14.01 |
7.0M |
| 2025-03-27 |
14.35 |
14.39 |
14.00 |
14.20 |
9.4M |
| 2025-03-26 |
14.18 |
14.49 |
14.17 |
14.41 |
8.7M |
| 2025-03-25 |
14.61 |
14.76 |
14.22 |
14.28 |
13.4M |
| 2025-03-24 |
15.21 |
15.32 |
14.35 |
14.76 |
21.9M |
| 2025-03-21 |
15.12 |
15.82 |
14.66 |
15.54 |
34.5M |
| 2025-03-20 |
15.95 |
16.16 |
15.41 |
15.44 |
38.0M |
| 2025-03-19 |
17.00 |
18.00 |
16.01 |
16.49 |
68.4M |
| 2025-03-18 |
16.49 |
16.49 |
16.48 |
16.49 |
15.6M |
| 2025-03-17 |
15.10 |
15.24 |
14.92 |
14.99 |
17.4M |
| 2025-03-14 |
14.93 |
15.77 |
14.57 |
15.14 |
26.8M |
| 2025-03-13 |
14.80 |
14.97 |
14.41 |
14.88 |
17.3M |
| 2025-03-12 |
14.86 |
15.02 |
14.70 |
14.88 |
21.0M |
| 2025-03-11 |
14.30 |
15.08 |
14.20 |
14.94 |
23.3M |
| 2025-03-10 |
14.35 |
14.51 |
14.23 |
14.42 |
18.9M |
| 2025-03-07 |
14.53 |
14.91 |
14.17 |
14.24 |
40.5M |
| 2025-03-06 |
13.59 |
14.94 |
13.59 |
14.94 |
37.1M |
| 2025-03-05 |
13.65 |
13.71 |
13.40 |
13.58 |
5.9M |
| 2025-03-04 |
13.29 |
13.70 |
13.20 |
13.70 |
7.0M |
| 2025-03-03 |
13.30 |
13.80 |
13.25 |
13.45 |
8.5M |
| 2025-02-28 |
14.12 |
14.28 |
13.37 |
13.42 |
14.8M |
| 2025-02-27 |
13.79 |
14.28 |
13.61 |
13.93 |
14.8M |
| 2025-02-26 |
13.77 |
13.97 |
13.72 |
13.81 |
6.7M |
| 2025-02-25 |
13.61 |
14.10 |
13.52 |
13.80 |
8.0M |
| 2025-02-24 |
13.96 |
13.96 |
13.61 |
13.83 |
7.7M |
| 2025-02-21 |
13.73 |
13.96 |
13.57 |
13.88 |
11.9M |
| 2025-02-20 |
13.44 |
13.60 |
13.38 |
13.60 |
6.5M |
| 2025-02-19 |
13.25 |
13.43 |
13.13 |
13.43 |
6.1M |
| 2025-02-18 |
13.59 |
13.61 |
13.07 |
13.13 |
6.8M |
| 2025-02-17 |
13.40 |
13.65 |
13.31 |
13.51 |
7.0M |
| 2025-02-14 |
13.50 |
13.68 |
13.40 |
13.41 |
8.2M |
| 2025-02-13 |
13.95 |
14.02 |
13.55 |
13.58 |
10.7M |
| 2025-02-12 |
13.53 |
13.99 |
13.47 |
13.97 |
11.1M |
| 2025-02-11 |
13.46 |
13.65 |
13.22 |
13.56 |
10.7M |
| 2025-02-10 |
13.25 |
13.40 |
13.22 |
13.40 |
9.4M |
| 2025-02-07 |
13.22 |
13.42 |
13.01 |
13.28 |
13.1M |
| 2025-02-06 |
12.70 |
13.12 |
12.63 |
13.11 |
12.6M |
| 2025-02-05 |
12.63 |
12.74 |
12.46 |
12.69 |
6.9M |
| 2025-01-27 |
13.06 |
13.10 |
12.48 |
12.48 |
10.2M |
| 2025-01-24 |
12.73 |
13.11 |
12.70 |
13.00 |
9.9M |
| 2025-01-23 |
13.00 |
13.20 |
12.64 |
12.66 |
10.5M |
| 2025-01-22 |
12.90 |
13.28 |
12.80 |
12.85 |
8.7M |
| 2025-01-21 |
12.94 |
13.09 |
12.71 |
13.00 |
12.1M |
| 2025-01-20 |
12.48 |
13.33 |
12.39 |
12.86 |
20.5M |
| 2025-01-17 |
12.42 |
12.54 |
12.17 |
12.36 |
12.1M |
| 2025-01-16 |
12.44 |
12.94 |
12.36 |
12.56 |
15.9M |
| 2025-01-15 |
12.94 |
12.95 |
12.28 |
12.34 |
17.6M |
| 2025-01-14 |
12.38 |
12.97 |
12.38 |
12.95 |
19.9M |
| 2025-01-13 |
12.53 |
12.98 |
12.27 |
12.27 |
19.4M |
| 2025-01-10 |
14.78 |
14.98 |
13.63 |
13.63 |
26.0M |
| 2025-01-09 |
15.46 |
15.79 |
15.05 |
15.14 |
28.3M |
| 2025-01-08 |
15.55 |
16.27 |
15.34 |
15.79 |
34.2M |
| 2025-01-07 |
15.15 |
16.06 |
14.64 |
15.97 |
46.2M |
| 2025-01-06 |
14.70 |
15.57 |
14.00 |
15.56 |
37.5M |
| 2025-01-03 |
14.28 |
15.00 |
14.00 |
14.95 |
31.0M |
| 2025-01-02 |
14.48 |
15.20 |
13.83 |
14.48 |
19.6M |