| 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 |
21.20 |
21.34 |
20.22 |
20.32 |
51.9M |
| 2025-09-25 |
21.67 |
22.13 |
21.01 |
21.34 |
42.4M |
| 2025-09-24 |
21.90 |
22.18 |
21.21 |
21.45 |
52.6M |
| 2025-09-23 |
23.50 |
24.53 |
21.25 |
21.90 |
86.5M |
| 2025-09-22 |
21.06 |
23.20 |
20.30 |
22.78 |
83.5M |
| 2025-09-19 |
20.80 |
21.55 |
20.29 |
21.09 |
67.9M |
| 2025-09-18 |
20.84 |
21.60 |
20.11 |
20.38 |
66.5M |
| 2025-09-17 |
20.71 |
21.93 |
20.71 |
21.25 |
69.4M |
| 2025-09-16 |
21.48 |
21.73 |
20.39 |
20.90 |
76.6M |
| 2025-09-15 |
21.00 |
21.96 |
20.60 |
21.48 |
95.9M |
| 2025-09-12 |
20.18 |
20.98 |
20.07 |
20.52 |
104.6M |
| 2025-09-11 |
19.10 |
19.84 |
19.10 |
19.84 |
64.7M |
| 2025-09-10 |
16.71 |
18.29 |
16.71 |
18.04 |
72.9M |
| 2025-09-09 |
17.52 |
17.56 |
16.57 |
16.72 |
43.0M |
| 2025-09-08 |
17.80 |
18.33 |
17.49 |
17.51 |
45.1M |
| 2025-09-05 |
16.63 |
18.06 |
16.54 |
17.77 |
74.7M |
| 2025-09-04 |
17.25 |
18.20 |
16.15 |
16.69 |
88.0M |
| 2025-09-03 |
16.80 |
17.00 |
16.38 |
16.75 |
56.4M |
| 2025-09-02 |
18.50 |
18.72 |
16.62 |
16.66 |
102.4M |
| 2025-09-01 |
19.98 |
20.18 |
17.92 |
18.47 |
103.6M |
| 2025-08-29 |
19.30 |
20.30 |
18.90 |
19.88 |
110.7M |
| 2025-08-28 |
17.63 |
19.40 |
17.63 |
19.40 |
126.1M |
| 2025-08-27 |
18.00 |
18.70 |
17.60 |
17.64 |
60.9M |
| 2025-08-26 |
18.83 |
19.09 |
18.01 |
18.02 |
69.3M |
| 2025-08-25 |
19.53 |
19.75 |
18.52 |
18.90 |
78.2M |
| 2025-08-22 |
17.39 |
19.15 |
17.32 |
19.15 |
85.3M |
| 2025-08-21 |
17.70 |
18.24 |
17.18 |
17.41 |
63.1M |
| 2025-08-20 |
18.15 |
18.22 |
17.33 |
17.87 |
59.6M |
| 2025-08-19 |
19.19 |
19.40 |
18.12 |
18.37 |
77.1M |
| 2025-08-18 |
20.47 |
20.47 |
18.31 |
19.75 |
106.1M |
| 2025-08-15 |
17.34 |
19.22 |
17.30 |
19.22 |
67.6M |
| 2025-08-14 |
18.36 |
18.40 |
17.42 |
17.47 |
100.6M |
| 2025-08-13 |
16.27 |
17.90 |
16.27 |
17.90 |
102.1M |
| 2025-08-12 |
16.57 |
16.77 |
15.93 |
16.27 |
49.9M |
| 2025-08-11 |
16.10 |
16.80 |
16.02 |
16.52 |
54.3M |
| 2025-08-08 |
15.85 |
16.80 |
15.83 |
16.23 |
58.6M |
| 2025-08-07 |
16.00 |
16.24 |
15.59 |
16.14 |
56.7M |
| 2025-08-06 |
16.39 |
16.75 |
16.04 |
16.24 |
50.9M |
| 2025-08-05 |
16.40 |
16.66 |
16.15 |
16.42 |
43.3M |
| 2025-08-04 |
16.16 |
16.93 |
15.90 |
16.44 |
70.1M |
| 2025-08-01 |
17.19 |
17.52 |
16.45 |
16.66 |
83.0M |
| 2025-07-31 |
17.98 |
19.04 |
17.25 |
17.53 |
92.2M |
| 2025-07-30 |
17.38 |
18.55 |
17.00 |
18.22 |
68.1M |
| 2025-07-29 |
17.00 |
17.80 |
16.91 |
17.51 |
76.5M |
| 2025-07-28 |
16.13 |
17.60 |
15.75 |
17.50 |
102.3M |
| 2025-07-25 |
15.04 |
16.58 |
14.88 |
16.19 |
118.1M |
| 2025-07-24 |
15.02 |
15.97 |
14.91 |
15.10 |
84.4M |
| 2025-07-23 |
14.60 |
15.75 |
14.50 |
15.10 |
94.0M |
| 2025-07-22 |
15.50 |
16.31 |
14.87 |
15.10 |
129.5M |
| 2025-07-21 |
15.19 |
15.89 |
14.85 |
15.55 |
123.1M |
| 2025-07-18 |
15.03 |
15.63 |
14.66 |
15.26 |
144.1M |
| 2025-07-17 |
13.15 |
14.21 |
13.14 |
14.21 |
59.8M |
| 2025-07-16 |
12.80 |
13.13 |
12.61 |
12.92 |
66.4M |
| 2025-07-15 |
12.65 |
13.12 |
12.51 |
12.87 |
110.1M |
| 2025-07-14 |
11.67 |
12.61 |
11.67 |
12.61 |
111.7M |
| 2025-07-11 |
11.60 |
11.72 |
11.35 |
11.46 |
65.3M |
| 2025-07-10 |
11.75 |
12.10 |
11.46 |
11.58 |
82.6M |
| 2025-07-09 |
11.95 |
11.99 |
11.50 |
11.75 |
110.4M |
| 2025-07-08 |
10.88 |
11.97 |
10.69 |
11.97 |
145.9M |
| 2025-07-07 |
11.08 |
11.45 |
10.80 |
10.88 |
135.2M |
| 2025-07-04 |
9.72 |
10.66 |
9.70 |
10.66 |
99.7M |
| 2025-07-03 |
9.63 |
9.70 |
9.53 |
9.69 |
20.0M |
| 2025-07-02 |
9.73 |
9.93 |
9.57 |
9.66 |
33.3M |
| 2025-07-01 |
9.46 |
9.77 |
9.41 |
9.73 |
30.9M |
| 2025-06-30 |
9.41 |
9.55 |
9.36 |
9.48 |
20.6M |
| 2025-06-27 |
9.38 |
9.49 |
9.33 |
9.35 |
15.9M |
| 2025-06-26 |
9.43 |
9.58 |
9.31 |
9.36 |
16.6M |
| 2025-06-25 |
9.38 |
9.54 |
9.26 |
9.46 |
23.3M |
| 2025-06-24 |
9.18 |
9.50 |
9.16 |
9.45 |
20.6M |
| 2025-06-23 |
8.96 |
9.24 |
8.92 |
9.22 |
13.2M |
| 2025-06-20 |
9.12 |
9.26 |
9.00 |
9.03 |
12.0M |
| 2025-06-19 |
9.28 |
9.43 |
9.12 |
9.15 |
13.0M |
| 2025-06-18 |
9.06 |
9.35 |
9.02 |
9.24 |
14.1M |
| 2025-06-17 |
9.14 |
9.14 |
9.01 |
9.04 |
7.4M |
| 2025-06-16 |
9.07 |
9.27 |
9.02 |
9.20 |
10.6M |
| 2025-06-13 |
9.30 |
9.36 |
9.06 |
9.07 |
11.2M |
| 2025-06-12 |
9.30 |
9.48 |
9.20 |
9.32 |
14.3M |
| 2025-06-11 |
9.31 |
9.56 |
9.28 |
9.32 |
14.9M |
| 2025-06-10 |
9.72 |
9.72 |
9.19 |
9.29 |
17.9M |
| 2025-06-09 |
9.74 |
9.80 |
9.62 |
9.70 |
13.6M |
| 2025-06-06 |
9.67 |
9.79 |
9.50 |
9.72 |
15.1M |
| 2025-06-05 |
9.23 |
9.75 |
9.17 |
9.68 |
20.2M |
| 2025-06-04 |
9.15 |
9.42 |
9.10 |
9.22 |
12.9M |
| 2025-06-03 |
8.98 |
9.16 |
8.91 |
9.13 |
8.8M |
| 2025-05-30 |
9.19 |
9.19 |
8.92 |
8.99 |
8.7M |
| 2025-05-29 |
9.04 |
9.21 |
9.03 |
9.15 |
7.7M |
| 2025-05-28 |
9.12 |
9.20 |
8.96 |
9.00 |
7.9M |
| 2025-05-27 |
9.29 |
9.30 |
9.04 |
9.10 |
9.3M |
| 2025-05-26 |
9.28 |
9.34 |
9.19 |
9.27 |
6.3M |
| 2025-05-23 |
9.30 |
9.42 |
9.22 |
9.22 |
7.0M |
| 2025-05-22 |
9.58 |
9.60 |
9.26 |
9.29 |
11.3M |
| 2025-05-21 |
9.65 |
9.69 |
9.50 |
9.64 |
7.1M |
| 2025-05-20 |
9.75 |
9.75 |
9.58 |
9.66 |
8.5M |
| 2025-05-19 |
9.77 |
9.83 |
9.65 |
9.75 |
8.4M |
| 2025-05-16 |
9.55 |
9.72 |
9.53 |
9.66 |
5.8M |
| 2025-05-15 |
9.76 |
9.78 |
9.57 |
9.60 |
8.4M |
| 2025-05-14 |
9.80 |
9.89 |
9.72 |
9.79 |
9.3M |
| 2025-05-13 |
9.77 |
10.04 |
9.71 |
9.80 |
25.1M |
| 2025-05-12 |
9.70 |
9.76 |
9.59 |
9.69 |
11.2M |
| 2025-05-09 |
9.54 |
9.73 |
9.32 |
9.67 |
18.4M |
| 2025-05-08 |
9.32 |
9.65 |
9.32 |
9.56 |
21.4M |
| 2025-05-07 |
9.37 |
9.41 |
9.13 |
9.30 |
11.6M |
| 2025-05-06 |
9.00 |
9.34 |
8.98 |
9.27 |
15.7M |
| 2025-04-30 |
8.95 |
9.15 |
8.91 |
8.99 |
11.9M |
| 2025-04-29 |
8.81 |
9.12 |
8.80 |
8.95 |
9.4M |
| 2025-04-28 |
8.99 |
9.00 |
8.73 |
8.86 |
13.2M |
| 2025-04-25 |
9.15 |
9.40 |
8.90 |
8.97 |
23.3M |
| 2025-04-24 |
8.94 |
9.18 |
8.90 |
9.11 |
11.2M |
| 2025-04-23 |
8.93 |
9.07 |
8.89 |
8.99 |
9.2M |
| 2025-04-22 |
8.78 |
9.00 |
8.71 |
8.88 |
12.6M |
| 2025-04-21 |
8.53 |
8.88 |
8.44 |
8.81 |
11.1M |
| 2025-04-18 |
8.53 |
8.58 |
8.42 |
8.51 |
6.7M |
| 2025-04-17 |
8.35 |
8.69 |
8.35 |
8.57 |
11.3M |
| 2025-04-16 |
8.63 |
8.65 |
8.28 |
8.43 |
9.9M |
| 2025-04-15 |
8.53 |
8.70 |
8.43 |
8.62 |
8.6M |
| 2025-04-14 |
8.85 |
8.87 |
8.52 |
8.55 |
10.5M |
| 2025-04-11 |
8.32 |
8.67 |
8.31 |
8.60 |
15.8M |
| 2025-04-10 |
8.38 |
8.61 |
8.30 |
8.38 |
16.8M |
| 2025-04-09 |
7.78 |
8.43 |
7.46 |
8.29 |
20.8M |
| 2025-04-08 |
7.90 |
8.15 |
7.68 |
8.03 |
28.6M |
| 2025-04-07 |
8.31 |
8.55 |
8.31 |
8.31 |
12.3M |
| 2025-04-03 |
9.46 |
9.54 |
9.10 |
9.23 |
13.8M |
| 2025-04-02 |
9.68 |
9.76 |
9.47 |
9.54 |
11.4M |
| 2025-04-01 |
9.61 |
9.80 |
9.58 |
9.74 |
16.3M |
| 2025-03-31 |
9.23 |
9.72 |
9.02 |
9.64 |
23.4M |
| 2025-03-28 |
9.32 |
9.45 |
9.19 |
9.27 |
11.8M |
| 2025-03-27 |
9.20 |
9.49 |
9.07 |
9.35 |
14.5M |
| 2025-03-26 |
9.13 |
9.33 |
9.13 |
9.22 |
6.8M |
| 2025-03-25 |
9.30 |
9.34 |
9.05 |
9.19 |
11.1M |
| 2025-03-24 |
9.47 |
9.49 |
9.13 |
9.30 |
12.9M |
| 2025-03-21 |
9.42 |
9.53 |
9.27 |
9.47 |
15.7M |
| 2025-03-20 |
9.63 |
9.63 |
9.39 |
9.42 |
16.4M |
| 2025-03-19 |
9.73 |
9.90 |
9.61 |
9.67 |
14.2M |
| 2025-03-18 |
9.72 |
9.86 |
9.62 |
9.78 |
15.1M |
| 2025-03-17 |
9.87 |
9.92 |
9.66 |
9.75 |
21.5M |
| 2025-03-14 |
9.72 |
10.11 |
9.62 |
9.92 |
35.4M |
| 2025-03-13 |
10.13 |
10.19 |
9.52 |
9.71 |
32.2M |
| 2025-03-12 |
9.95 |
10.31 |
9.95 |
10.16 |
49.5M |
| 2025-03-11 |
9.10 |
10.00 |
9.08 |
9.94 |
53.6M |
| 2025-03-10 |
9.33 |
9.45 |
9.16 |
9.32 |
22.5M |
| 2025-03-07 |
9.16 |
9.28 |
9.10 |
9.20 |
19.0M |
| 2025-03-06 |
9.18 |
9.29 |
9.11 |
9.20 |
30.1M |
| 2025-03-05 |
9.04 |
9.38 |
9.04 |
9.18 |
33.9M |
| 2025-03-04 |
8.97 |
9.13 |
8.94 |
9.07 |
16.2M |
| 2025-03-03 |
9.16 |
9.20 |
8.92 |
9.05 |
22.5M |
| 2025-02-28 |
9.15 |
9.25 |
8.86 |
9.00 |
47.7M |
| 2025-02-27 |
9.71 |
9.75 |
9.14 |
9.29 |
52.9M |
| 2025-02-26 |
9.63 |
9.87 |
9.59 |
9.77 |
32.7M |
| 2025-02-25 |
9.58 |
9.82 |
9.45 |
9.70 |
32.8M |
| 2025-02-24 |
9.80 |
9.94 |
9.61 |
9.74 |
50.7M |
| 2025-02-21 |
9.10 |
10.11 |
9.03 |
9.98 |
94.0M |
| 2025-02-20 |
8.70 |
9.35 |
8.60 |
9.20 |
77.4M |
| 2025-02-19 |
8.48 |
8.82 |
8.46 |
8.79 |
49.8M |
| 2025-02-18 |
8.40 |
8.78 |
8.26 |
8.49 |
56.9M |
| 2025-02-17 |
8.10 |
8.41 |
8.04 |
8.41 |
40.7M |
| 2025-02-14 |
8.09 |
8.16 |
7.98 |
8.06 |
20.6M |
| 2025-02-13 |
8.25 |
8.28 |
8.07 |
8.09 |
22.4M |
| 2025-02-12 |
8.17 |
8.28 |
8.14 |
8.27 |
20.9M |
| 2025-02-11 |
8.24 |
8.26 |
8.07 |
8.18 |
19.2M |
| 2025-02-10 |
8.31 |
8.35 |
8.18 |
8.24 |
26.7M |
| 2025-02-07 |
8.25 |
8.45 |
8.15 |
8.33 |
40.8M |
| 2025-02-06 |
7.94 |
8.29 |
7.93 |
8.25 |
42.2M |
| 2025-02-05 |
7.92 |
8.08 |
7.71 |
7.99 |
27.5M |
| 2025-01-27 |
8.11 |
8.20 |
7.90 |
7.90 |
26.1M |
| 2025-01-24 |
8.11 |
8.22 |
8.00 |
8.15 |
28.1M |
| 2025-01-23 |
8.18 |
8.40 |
8.08 |
8.09 |
40.5M |
| 2025-01-22 |
8.00 |
8.44 |
7.93 |
8.22 |
60.9M |
| 2025-01-21 |
8.02 |
8.14 |
7.88 |
8.02 |
30.2M |
| 2025-01-20 |
8.03 |
8.16 |
7.89 |
7.99 |
37.7M |
| 2025-01-17 |
7.80 |
8.10 |
7.74 |
7.99 |
65.6M |
| 2025-01-16 |
7.41 |
8.13 |
7.39 |
7.92 |
74.9M |
| 2025-01-15 |
7.70 |
7.70 |
7.32 |
7.39 |
37.9M |
| 2025-01-14 |
7.40 |
7.73 |
7.40 |
7.70 |
34.3M |
| 2025-01-13 |
7.35 |
7.58 |
7.28 |
7.46 |
28.2M |
| 2025-01-10 |
7.50 |
7.86 |
7.35 |
7.50 |
55.4M |
| 2025-01-09 |
6.86 |
7.58 |
6.85 |
7.35 |
46.1M |
| 2025-01-08 |
7.03 |
7.03 |
6.70 |
6.89 |
14.8M |
| 2025-01-07 |
7.02 |
7.05 |
6.90 |
7.03 |
9.9M |
| 2025-01-06 |
7.10 |
7.18 |
6.92 |
7.00 |
12.7M |
| 2025-01-03 |
7.31 |
7.34 |
7.05 |
7.09 |
12.4M |
| 2025-01-02 |
7.51 |
7.60 |
7.21 |
7.28 |
12.3M |