| 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 |
18.99 |
19.68 |
18.76 |
19.53 |
2.3M |
| 2025-09-26 |
18.81 |
19.31 |
18.68 |
19.02 |
1.5M |
| 2025-09-25 |
19.28 |
19.50 |
18.93 |
19.01 |
1.9M |
| 2025-09-24 |
18.69 |
19.58 |
18.39 |
19.19 |
2.8M |
| 2025-09-23 |
19.26 |
19.26 |
17.73 |
18.71 |
4.2M |
| 2025-09-22 |
19.39 |
19.55 |
18.98 |
19.26 |
2.3M |
| 2025-09-19 |
19.58 |
19.80 |
19.15 |
19.39 |
2.1M |
| 2025-09-18 |
20.28 |
20.62 |
19.00 |
19.35 |
3.1M |
| 2025-09-17 |
20.47 |
21.23 |
20.23 |
20.30 |
2.6M |
| 2025-09-16 |
19.95 |
20.54 |
19.80 |
20.47 |
2.1M |
| 2025-09-15 |
20.04 |
20.41 |
19.87 |
19.99 |
1.8M |
| 2025-09-12 |
20.55 |
20.55 |
19.92 |
20.04 |
1.8M |
| 2025-09-11 |
20.28 |
20.61 |
19.59 |
20.50 |
2.0M |
| 2025-09-10 |
20.50 |
20.50 |
19.84 |
20.21 |
2.2M |
| 2025-09-09 |
20.80 |
21.36 |
20.13 |
20.31 |
3.2M |
| 2025-09-08 |
19.68 |
21.03 |
19.51 |
20.97 |
4.6M |
| 2025-09-05 |
19.50 |
19.91 |
19.40 |
19.68 |
2.4M |
| 2025-09-04 |
19.52 |
19.92 |
19.21 |
19.55 |
2.5M |
| 2025-09-03 |
20.03 |
20.25 |
19.39 |
19.53 |
2.1M |
| 2025-09-02 |
20.07 |
20.32 |
19.50 |
20.03 |
3.0M |
| 2025-09-01 |
20.16 |
20.63 |
19.91 |
20.05 |
2.9M |
| 2025-08-29 |
20.51 |
20.65 |
20.04 |
20.13 |
2.2M |
| 2025-08-28 |
20.33 |
20.65 |
19.50 |
20.59 |
4.5M |
| 2025-08-27 |
21.38 |
21.46 |
20.31 |
20.40 |
3.2M |
| 2025-08-26 |
21.53 |
21.88 |
21.12 |
21.30 |
3.0M |
| 2025-08-25 |
21.90 |
22.35 |
21.36 |
21.64 |
3.9M |
| 2025-08-22 |
22.05 |
22.27 |
21.70 |
21.94 |
3.3M |
| 2025-08-21 |
22.79 |
22.79 |
22.02 |
22.05 |
2.9M |
| 2025-08-20 |
23.09 |
23.30 |
22.47 |
22.68 |
4.3M |
| 2025-08-19 |
22.18 |
23.36 |
21.56 |
22.86 |
5.7M |
| 2025-08-18 |
22.32 |
22.55 |
21.81 |
21.98 |
4.9M |
| 2025-08-15 |
22.27 |
22.56 |
21.22 |
22.19 |
8.1M |
| 2025-08-14 |
22.69 |
23.81 |
21.85 |
21.94 |
8.9M |
| 2025-08-13 |
21.72 |
23.18 |
21.28 |
22.68 |
10.1M |
| 2025-08-12 |
21.10 |
22.66 |
20.90 |
21.50 |
11.4M |
| 2025-08-11 |
19.36 |
21.66 |
19.10 |
21.13 |
9.4M |
| 2025-08-08 |
19.09 |
19.71 |
18.86 |
19.35 |
3.8M |
| 2025-08-07 |
18.68 |
19.19 |
18.48 |
19.09 |
4.3M |
| 2025-08-06 |
18.76 |
18.95 |
18.43 |
18.70 |
3.5M |
| 2025-08-05 |
18.63 |
18.78 |
18.08 |
18.71 |
5.1M |
| 2025-08-04 |
17.40 |
18.58 |
17.10 |
18.45 |
6.8M |
| 2025-08-01 |
17.00 |
17.50 |
16.92 |
17.42 |
3.2M |
| 2025-07-31 |
17.41 |
17.59 |
16.96 |
17.06 |
4.4M |
| 2025-07-30 |
17.57 |
17.98 |
17.27 |
17.43 |
4.2M |
| 2025-07-29 |
17.99 |
17.99 |
17.36 |
17.59 |
5.6M |
| 2025-07-28 |
17.79 |
18.12 |
17.65 |
17.99 |
6.6M |
| 2025-07-25 |
18.40 |
18.55 |
17.72 |
18.01 |
10.3M |
| 2025-07-24 |
17.50 |
19.30 |
17.06 |
19.02 |
14.7M |
| 2025-07-23 |
17.23 |
19.90 |
17.15 |
17.94 |
13.1M |
| 2025-07-22 |
17.52 |
17.67 |
17.08 |
17.19 |
2.4M |
| 2025-07-21 |
17.13 |
17.57 |
17.12 |
17.57 |
2.7M |
| 2025-07-18 |
17.18 |
17.26 |
17.00 |
17.13 |
1.2M |
| 2025-07-17 |
16.93 |
17.26 |
16.89 |
17.12 |
1.8M |
| 2025-07-16 |
16.90 |
17.07 |
16.74 |
16.93 |
1.7M |
| 2025-07-15 |
17.15 |
17.21 |
16.59 |
16.82 |
2.0M |
| 2025-07-14 |
16.92 |
17.17 |
16.76 |
17.15 |
1.7M |
| 2025-07-11 |
17.07 |
17.17 |
16.68 |
16.92 |
1.8M |
| 2025-07-10 |
17.07 |
17.29 |
16.91 |
17.09 |
1.9M |
| 2025-07-09 |
17.26 |
17.38 |
17.00 |
17.17 |
2.4M |
| 2025-07-08 |
17.18 |
17.32 |
16.86 |
17.13 |
2.9M |
| 2025-07-07 |
16.50 |
17.31 |
16.41 |
17.09 |
2.7M |
| 2025-07-04 |
16.81 |
16.95 |
16.56 |
16.64 |
2.3M |
| 2025-07-03 |
16.91 |
17.04 |
16.69 |
16.90 |
1.7M |
| 2025-07-02 |
16.87 |
17.06 |
16.63 |
16.90 |
3.2M |
| 2025-07-01 |
16.68 |
17.04 |
16.51 |
16.77 |
2.6M |
| 2025-06-30 |
16.44 |
16.64 |
16.30 |
16.59 |
1.6M |
| 2025-06-27 |
16.23 |
16.58 |
16.13 |
16.43 |
2.4M |
| 2025-06-26 |
16.15 |
16.33 |
16.10 |
16.18 |
1.7M |
| 2025-06-25 |
16.24 |
16.30 |
15.98 |
16.15 |
2.1M |
| 2025-06-24 |
15.57 |
16.26 |
15.48 |
16.16 |
2.4M |
| 2025-06-23 |
14.77 |
15.51 |
14.77 |
15.51 |
1.9M |
| 2025-06-20 |
14.92 |
15.27 |
14.76 |
14.96 |
1.5M |
| 2025-06-19 |
15.38 |
15.52 |
14.85 |
14.92 |
1.5M |
| 2025-06-18 |
15.48 |
15.68 |
15.28 |
15.43 |
1.9M |
| 2025-06-17 |
15.77 |
15.95 |
15.49 |
15.60 |
1.8M |
| 2025-06-16 |
15.74 |
16.08 |
15.55 |
15.75 |
1.9M |
| 2025-06-13 |
15.97 |
16.09 |
15.58 |
15.65 |
2.0M |
| 2025-06-12 |
15.98 |
16.18 |
15.81 |
16.06 |
1.9M |
| 2025-06-11 |
16.14 |
16.31 |
16.00 |
16.07 |
2.3M |
| 2025-06-10 |
16.54 |
16.66 |
16.06 |
16.20 |
3.3M |
| 2025-06-09 |
16.22 |
16.98 |
16.22 |
16.55 |
3.6M |
| 2025-06-06 |
15.82 |
16.22 |
15.67 |
16.15 |
2.2M |
| 2025-06-05 |
16.01 |
16.04 |
15.70 |
15.82 |
1.4M |
| 2025-06-04 |
15.74 |
15.96 |
15.64 |
15.92 |
1.7M |
| 2025-06-03 |
15.51 |
15.96 |
15.45 |
15.77 |
1.8M |
| 2025-05-30 |
15.77 |
15.77 |
15.43 |
15.52 |
1.4M |
| 2025-05-29 |
15.43 |
15.80 |
15.42 |
15.74 |
1.5M |
| 2025-05-28 |
15.63 |
15.95 |
15.41 |
15.55 |
1.5M |
| 2025-05-27 |
15.51 |
15.65 |
15.33 |
15.64 |
1.7M |
| 2025-05-26 |
15.47 |
15.79 |
15.29 |
15.51 |
1.7M |
| 2025-05-23 |
15.47 |
15.86 |
15.20 |
15.47 |
2.2M |
| 2025-05-22 |
15.77 |
16.10 |
15.45 |
15.46 |
2.4M |
| 2025-05-21 |
15.95 |
16.07 |
15.71 |
15.86 |
1.9M |
| 2025-05-20 |
15.79 |
16.04 |
15.57 |
16.04 |
2.3M |
| 2025-05-19 |
15.53 |
15.84 |
15.38 |
15.71 |
2.2M |
| 2025-05-16 |
15.33 |
15.60 |
15.33 |
15.50 |
1.7M |
| 2025-05-15 |
15.41 |
15.62 |
15.27 |
15.38 |
1.8M |
| 2025-05-14 |
15.49 |
15.58 |
15.27 |
15.47 |
1.7M |
| 2025-05-13 |
15.58 |
15.60 |
15.32 |
15.50 |
1.6M |
| 2025-05-12 |
15.47 |
15.67 |
15.27 |
15.49 |
1.8M |
| 2025-05-09 |
15.53 |
15.63 |
15.30 |
15.43 |
1.6M |
| 2025-05-08 |
15.49 |
15.73 |
15.34 |
15.53 |
2.1M |
| 2025-05-07 |
15.58 |
15.73 |
15.27 |
15.50 |
2.5M |
| 2025-05-06 |
14.89 |
15.45 |
14.89 |
15.44 |
2.8M |
| 2025-04-30 |
14.90 |
14.94 |
14.70 |
14.89 |
2.7M |
| 2025-04-29 |
14.17 |
14.98 |
14.17 |
14.76 |
3.0M |
| 2025-04-28 |
13.93 |
14.37 |
13.70 |
14.24 |
2.8M |
| 2025-04-25 |
14.24 |
14.27 |
14.01 |
14.04 |
1.1M |
| 2025-04-24 |
14.36 |
14.44 |
13.94 |
14.16 |
1.7M |
| 2025-04-23 |
14.16 |
14.44 |
14.08 |
14.42 |
2.0M |
| 2025-04-22 |
13.98 |
14.25 |
13.83 |
14.16 |
1.8M |
| 2025-04-21 |
13.82 |
14.05 |
13.64 |
14.00 |
1.8M |
| 2025-04-18 |
13.78 |
13.98 |
13.55 |
13.81 |
1.5M |
| 2025-04-17 |
13.72 |
14.06 |
13.38 |
13.80 |
2.2M |
| 2025-04-16 |
13.89 |
13.89 |
13.25 |
13.58 |
1.8M |
| 2025-04-15 |
13.64 |
13.95 |
13.55 |
13.88 |
1.8M |
| 2025-04-14 |
13.55 |
13.94 |
13.55 |
13.64 |
1.5M |
| 2025-04-11 |
13.42 |
13.77 |
13.42 |
13.47 |
1.7M |
| 2025-04-10 |
13.15 |
13.80 |
13.15 |
13.54 |
2.7M |
| 2025-04-09 |
12.50 |
13.23 |
11.69 |
13.10 |
3.3M |
| 2025-04-08 |
12.37 |
13.30 |
12.30 |
12.78 |
3.2M |
| 2025-04-07 |
14.03 |
14.05 |
12.02 |
12.24 |
4.4M |
| 2025-04-03 |
14.58 |
15.05 |
14.53 |
14.90 |
2.3M |
| 2025-04-02 |
14.69 |
14.96 |
14.54 |
14.78 |
2.2M |
| 2025-04-01 |
14.29 |
15.25 |
14.26 |
14.73 |
3.4M |
| 2025-03-31 |
14.16 |
14.33 |
13.76 |
14.29 |
2.6M |
| 2025-03-28 |
14.89 |
14.95 |
14.24 |
14.28 |
2.5M |
| 2025-03-27 |
14.80 |
15.14 |
14.44 |
14.97 |
3.4M |
| 2025-03-26 |
14.08 |
15.10 |
14.04 |
14.84 |
3.6M |
| 2025-03-25 |
14.00 |
14.28 |
13.67 |
14.12 |
2.1M |
| 2025-03-24 |
14.73 |
14.93 |
13.68 |
14.04 |
3.4M |
| 2025-03-21 |
15.18 |
15.20 |
14.66 |
14.85 |
2.3M |
| 2025-03-20 |
15.03 |
15.33 |
14.80 |
15.26 |
2.3M |
| 2025-03-19 |
15.32 |
15.34 |
15.00 |
15.12 |
1.5M |
| 2025-03-18 |
15.27 |
15.45 |
15.12 |
15.33 |
1.7M |
| 2025-03-17 |
14.95 |
15.28 |
14.84 |
15.27 |
3.2M |
| 2025-03-14 |
14.64 |
14.99 |
14.41 |
14.99 |
2.6M |
| 2025-03-13 |
14.88 |
14.95 |
14.35 |
14.69 |
2.5M |
| 2025-03-12 |
14.93 |
14.96 |
14.80 |
14.88 |
1.5M |
| 2025-03-11 |
14.74 |
14.91 |
14.59 |
14.88 |
1.6M |
| 2025-03-10 |
14.69 |
15.00 |
14.67 |
14.77 |
1.5M |
| 2025-03-07 |
14.90 |
14.95 |
14.60 |
14.69 |
1.3M |
| 2025-03-06 |
14.75 |
15.00 |
14.68 |
14.92 |
2.2M |
| 2025-03-05 |
14.86 |
14.95 |
14.61 |
14.78 |
2.2M |
| 2025-03-04 |
14.45 |
15.01 |
14.32 |
14.96 |
2.5M |
| 2025-03-03 |
14.25 |
14.86 |
14.25 |
14.55 |
2.6M |
| 2025-02-28 |
14.41 |
14.45 |
14.20 |
14.24 |
1.5M |
| 2025-02-27 |
14.60 |
14.83 |
14.17 |
14.52 |
1.6M |
| 2025-02-26 |
14.42 |
14.74 |
14.42 |
14.62 |
1.5M |
| 2025-02-25 |
14.56 |
14.64 |
14.33 |
14.42 |
1.3M |
| 2025-02-24 |
14.58 |
14.75 |
14.39 |
14.62 |
1.6M |
| 2025-02-21 |
14.51 |
14.64 |
14.23 |
14.64 |
1.8M |
| 2025-02-20 |
14.25 |
14.65 |
14.25 |
14.55 |
2.0M |
| 2025-02-19 |
13.82 |
14.34 |
13.82 |
14.32 |
1.8M |
| 2025-02-18 |
14.21 |
14.38 |
13.79 |
13.85 |
1.6M |
| 2025-02-17 |
13.86 |
14.39 |
13.70 |
14.25 |
2.4M |
| 2025-02-14 |
13.79 |
13.94 |
13.67 |
13.76 |
1.2M |
| 2025-02-13 |
14.08 |
14.15 |
13.77 |
13.80 |
1.3M |
| 2025-02-12 |
14.06 |
14.10 |
13.93 |
14.08 |
1.1M |
| 2025-02-11 |
14.08 |
14.11 |
13.81 |
14.00 |
1.2M |
| 2025-02-10 |
13.85 |
14.10 |
13.80 |
14.08 |
1.5M |
| 2025-02-07 |
13.98 |
14.10 |
13.69 |
13.86 |
1.5M |
| 2025-02-06 |
13.74 |
13.92 |
13.55 |
13.91 |
1.7M |
| 2025-02-05 |
13.50 |
13.90 |
13.46 |
13.72 |
1.7M |
| 2025-01-27 |
13.60 |
13.79 |
13.35 |
13.44 |
1.5M |
| 2025-01-24 |
13.36 |
13.50 |
13.10 |
13.43 |
1.3M |
| 2025-01-23 |
13.27 |
13.58 |
13.26 |
13.35 |
1.6M |
| 2025-01-22 |
13.24 |
13.34 |
13.08 |
13.20 |
1.7M |
| 2025-01-21 |
13.61 |
13.76 |
13.10 |
13.39 |
2.8M |
| 2025-01-20 |
13.59 |
13.85 |
13.26 |
13.76 |
2.0M |
| 2025-01-17 |
13.39 |
13.47 |
13.25 |
13.38 |
1.2M |
| 2025-01-16 |
13.44 |
13.58 |
13.28 |
13.43 |
1.5M |
| 2025-01-15 |
13.48 |
13.56 |
13.26 |
13.33 |
1.4M |
| 2025-01-14 |
12.92 |
13.49 |
12.92 |
13.49 |
2.1M |
| 2025-01-13 |
12.50 |
12.98 |
12.21 |
12.85 |
1.5M |
| 2025-01-10 |
13.03 |
13.35 |
12.69 |
12.69 |
1.6M |
| 2025-01-09 |
12.79 |
13.13 |
12.75 |
13.08 |
1.5M |
| 2025-01-08 |
12.87 |
13.03 |
12.45 |
12.86 |
1.5M |
| 2025-01-07 |
12.45 |
12.89 |
12.39 |
12.88 |
1.7M |
| 2025-01-06 |
12.56 |
12.60 |
11.87 |
12.40 |
2.0M |
| 2025-01-03 |
13.01 |
13.15 |
12.43 |
12.46 |
2.5M |
| 2025-01-02 |
13.18 |
13.51 |
12.90 |
13.00 |
2.4M |