| 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 |
| 2025-09-30 |
26.90 |
27.90 |
26.75 |
27.06 |
11.1M |
| 2025-09-29 |
26.99 |
27.32 |
26.45 |
26.64 |
9.5M |
| 2025-09-26 |
27.41 |
27.58 |
26.68 |
27.00 |
10.2M |
| 2025-09-25 |
27.01 |
28.29 |
26.89 |
27.91 |
16.6M |
| 2025-09-24 |
25.70 |
27.50 |
25.50 |
27.21 |
14.0M |
| 2025-09-23 |
25.96 |
27.50 |
25.13 |
26.15 |
13.6M |
| 2025-09-22 |
26.48 |
26.56 |
25.54 |
25.96 |
11.5M |
| 2025-09-19 |
26.92 |
28.19 |
26.62 |
26.62 |
15.9M |
| 2025-09-18 |
25.76 |
29.55 |
25.68 |
27.10 |
33.2M |
| 2025-09-17 |
24.44 |
25.79 |
24.17 |
25.66 |
18.0M |
| 2025-09-16 |
24.20 |
24.66 |
23.98 |
24.57 |
9.5M |
| 2025-09-15 |
23.36 |
24.58 |
23.09 |
24.46 |
14.3M |
| 2025-09-12 |
23.98 |
24.05 |
23.36 |
23.48 |
6.4M |
| 2025-09-11 |
23.58 |
23.85 |
22.60 |
23.82 |
10.2M |
| 2025-09-10 |
22.93 |
23.65 |
22.93 |
23.43 |
7.6M |
| 2025-09-09 |
23.61 |
23.90 |
22.77 |
23.04 |
6.4M |
| 2025-09-08 |
23.02 |
23.75 |
23.01 |
23.68 |
7.5M |
| 2025-09-05 |
22.62 |
23.31 |
21.88 |
23.02 |
8.8M |
| 2025-09-04 |
23.22 |
23.66 |
22.47 |
22.74 |
9.5M |
| 2025-09-03 |
22.79 |
24.44 |
22.41 |
23.46 |
13.1M |
| 2025-09-02 |
23.68 |
24.00 |
22.40 |
22.62 |
8.2M |
| 2025-09-01 |
22.92 |
24.01 |
22.76 |
23.72 |
9.0M |
| 2025-08-29 |
22.98 |
23.10 |
22.56 |
22.92 |
6.3M |
| 2025-08-28 |
22.90 |
23.24 |
22.10 |
22.89 |
11.0M |
| 2025-08-27 |
23.90 |
24.11 |
22.90 |
22.93 |
12.5M |
| 2025-08-26 |
24.44 |
25.09 |
24.06 |
24.09 |
13.8M |
| 2025-08-25 |
24.24 |
24.49 |
23.90 |
24.35 |
10.6M |
| 2025-08-22 |
24.30 |
24.58 |
23.91 |
24.16 |
10.6M |
| 2025-08-21 |
24.97 |
25.25 |
24.11 |
24.30 |
16.0M |
| 2025-08-20 |
23.43 |
26.50 |
23.43 |
25.01 |
26.3M |
| 2025-08-19 |
23.61 |
23.92 |
23.32 |
23.42 |
9.2M |
| 2025-08-18 |
22.87 |
23.77 |
22.87 |
23.61 |
12.3M |
| 2025-08-15 |
22.76 |
23.00 |
22.30 |
22.84 |
8.3M |
| 2025-08-14 |
23.30 |
23.79 |
22.61 |
22.86 |
11.9M |
| 2025-08-13 |
23.08 |
23.49 |
22.74 |
23.13 |
10.7M |
| 2025-08-12 |
23.00 |
23.28 |
22.76 |
22.89 |
6.5M |
| 2025-08-11 |
22.79 |
23.16 |
22.70 |
23.01 |
6.2M |
| 2025-08-08 |
22.99 |
23.15 |
22.30 |
22.82 |
8.4M |
| 2025-08-07 |
23.26 |
23.37 |
22.86 |
22.96 |
9.1M |
| 2025-08-06 |
22.76 |
23.74 |
22.76 |
23.40 |
12.1M |
| 2025-08-05 |
23.60 |
23.68 |
22.53 |
22.75 |
15.2M |
| 2025-08-04 |
23.58 |
24.00 |
23.25 |
23.52 |
10.4M |
| 2025-08-01 |
23.95 |
24.10 |
23.27 |
23.77 |
12.2M |
| 2025-07-31 |
24.46 |
24.55 |
23.64 |
24.03 |
15.1M |
| 2025-07-30 |
23.19 |
25.37 |
23.13 |
24.21 |
28.0M |
| 2025-07-29 |
21.72 |
23.50 |
21.65 |
23.50 |
15.4M |
| 2025-07-28 |
22.97 |
23.08 |
21.53 |
21.77 |
20.5M |
| 2025-07-25 |
23.17 |
23.81 |
22.80 |
23.30 |
15.9M |
| 2025-07-24 |
21.88 |
23.15 |
21.82 |
22.75 |
16.8M |
| 2025-07-23 |
22.13 |
22.38 |
21.71 |
21.94 |
8.4M |
| 2025-07-22 |
21.96 |
22.42 |
21.74 |
22.20 |
11.6M |
| 2025-07-21 |
21.00 |
22.40 |
20.90 |
22.13 |
16.4M |
| 2025-07-18 |
21.19 |
21.30 |
20.86 |
21.02 |
6.7M |
| 2025-07-17 |
20.94 |
21.27 |
20.65 |
21.25 |
8.6M |
| 2025-07-16 |
20.77 |
21.18 |
20.61 |
20.94 |
7.8M |
| 2025-07-15 |
21.00 |
21.44 |
20.60 |
20.81 |
9.7M |
| 2025-07-14 |
20.60 |
21.01 |
20.25 |
20.91 |
10.4M |
| 2025-07-11 |
20.50 |
20.96 |
20.31 |
20.78 |
8.3M |
| 2025-07-10 |
20.52 |
20.80 |
20.30 |
20.60 |
7.6M |
| 2025-07-09 |
20.73 |
21.00 |
20.53 |
20.66 |
10.0M |
| 2025-07-08 |
20.43 |
21.22 |
20.20 |
20.70 |
15.1M |
| 2025-07-07 |
20.42 |
20.90 |
20.18 |
20.34 |
9.7M |
| 2025-07-04 |
20.81 |
21.14 |
20.21 |
20.55 |
13.5M |
| 2025-07-03 |
20.78 |
21.18 |
20.38 |
20.63 |
12.3M |
| 2025-07-02 |
21.40 |
21.95 |
21.00 |
21.21 |
19.3M |
| 2025-07-01 |
21.16 |
21.69 |
20.60 |
21.43 |
24.8M |
| 2025-06-30 |
18.97 |
22.50 |
18.97 |
21.47 |
36.2M |
| 2025-06-27 |
18.99 |
19.25 |
18.80 |
18.96 |
5.8M |
| 2025-06-26 |
19.50 |
19.60 |
18.87 |
18.96 |
8.2M |
| 2025-06-25 |
19.07 |
20.25 |
19.07 |
19.51 |
11.9M |
| 2025-06-24 |
18.35 |
19.27 |
18.25 |
19.05 |
9.0M |
| 2025-06-23 |
18.05 |
18.37 |
17.95 |
18.35 |
5.0M |
| 2025-06-20 |
18.54 |
18.77 |
18.15 |
18.24 |
4.1M |
| 2025-06-19 |
18.94 |
19.17 |
18.52 |
18.63 |
6.4M |
| 2025-06-18 |
19.54 |
19.54 |
18.81 |
18.95 |
7.8M |
| 2025-06-17 |
20.00 |
20.27 |
19.32 |
19.56 |
6.1M |
| 2025-06-16 |
19.41 |
20.29 |
19.36 |
20.05 |
7.2M |
| 2025-06-13 |
20.00 |
20.20 |
19.35 |
19.45 |
8.0M |
| 2025-06-12 |
19.95 |
21.12 |
19.80 |
20.29 |
11.2M |
| 2025-06-11 |
19.57 |
20.39 |
19.54 |
20.14 |
6.9M |
| 2025-06-10 |
20.27 |
20.39 |
19.31 |
19.60 |
10.8M |
| 2025-06-09 |
20.40 |
20.56 |
20.25 |
20.27 |
5.8M |
| 2025-06-06 |
20.91 |
21.08 |
20.17 |
20.41 |
8.2M |
| 2025-06-05 |
20.59 |
20.92 |
20.46 |
20.91 |
6.3M |
| 2025-06-04 |
20.66 |
21.15 |
20.36 |
20.57 |
8.1M |
| 2025-06-03 |
20.44 |
21.47 |
20.36 |
20.70 |
9.3M |
| 2025-05-30 |
20.92 |
21.22 |
20.52 |
20.52 |
8.5M |
| 2025-05-29 |
20.61 |
20.96 |
20.46 |
20.95 |
6.7M |
| 2025-05-28 |
20.73 |
20.90 |
20.52 |
20.74 |
6.9M |
| 2025-05-27 |
20.37 |
21.40 |
20.12 |
20.89 |
11.1M |
| 2025-05-26 |
20.06 |
20.86 |
19.73 |
20.41 |
9.5M |
| 2025-05-23 |
20.67 |
20.67 |
19.70 |
19.72 |
11.5M |
| 2025-05-22 |
20.80 |
21.32 |
20.60 |
20.70 |
8.6M |
| 2025-05-21 |
20.38 |
21.20 |
20.07 |
20.91 |
13.0M |
| 2025-05-20 |
20.76 |
20.96 |
20.39 |
20.51 |
8.9M |
| 2025-05-19 |
20.56 |
21.03 |
20.27 |
20.76 |
10.5M |
| 2025-05-16 |
19.60 |
20.82 |
19.60 |
20.59 |
14.4M |
| 2025-05-15 |
19.84 |
20.09 |
19.41 |
19.74 |
10.1M |
| 2025-05-14 |
19.66 |
20.12 |
19.61 |
20.04 |
12.5M |
| 2025-05-13 |
18.93 |
20.00 |
18.93 |
19.80 |
14.9M |
| 2025-05-12 |
18.13 |
18.79 |
18.13 |
18.79 |
8.4M |
| 2025-05-09 |
18.33 |
18.37 |
17.93 |
18.02 |
4.8M |
| 2025-05-08 |
17.92 |
18.45 |
17.92 |
18.40 |
5.5M |
| 2025-05-07 |
18.80 |
18.95 |
17.82 |
18.02 |
9.5M |
| 2025-05-06 |
17.96 |
18.86 |
17.85 |
18.61 |
7.9M |
| 2025-04-30 |
17.41 |
18.04 |
17.21 |
17.94 |
7.5M |
| 2025-04-29 |
16.80 |
17.30 |
16.68 |
17.21 |
4.5M |
| 2025-04-28 |
17.15 |
17.40 |
16.79 |
16.88 |
6.0M |
| 2025-04-25 |
17.17 |
17.33 |
16.85 |
16.89 |
5.5M |
| 2025-04-24 |
17.36 |
17.55 |
16.80 |
17.16 |
6.5M |
| 2025-04-23 |
17.30 |
17.62 |
17.30 |
17.38 |
4.6M |
| 2025-04-22 |
17.80 |
17.85 |
17.19 |
17.28 |
4.7M |
| 2025-04-21 |
17.19 |
17.52 |
16.94 |
17.48 |
4.4M |
| 2025-04-18 |
16.86 |
17.41 |
16.86 |
17.24 |
4.0M |
| 2025-04-17 |
16.77 |
17.21 |
16.76 |
17.11 |
4.4M |
| 2025-04-16 |
17.59 |
17.64 |
16.76 |
16.91 |
7.3M |
| 2025-04-15 |
17.28 |
17.85 |
17.01 |
17.59 |
11.8M |
| 2025-04-14 |
16.93 |
17.50 |
16.70 |
17.15 |
9.9M |
| 2025-04-11 |
16.56 |
16.92 |
16.48 |
16.68 |
5.9M |
| 2025-04-10 |
16.73 |
17.23 |
16.70 |
16.70 |
9.7M |
| 2025-04-09 |
15.40 |
16.57 |
14.37 |
16.37 |
10.6M |
| 2025-04-08 |
16.07 |
16.41 |
15.37 |
15.92 |
11.0M |
| 2025-04-07 |
18.20 |
18.80 |
15.79 |
15.79 |
10.9M |
| 2025-04-03 |
19.47 |
20.16 |
19.40 |
19.74 |
7.4M |
| 2025-04-02 |
19.58 |
20.49 |
19.38 |
19.68 |
7.6M |
| 2025-04-01 |
19.22 |
19.71 |
19.07 |
19.63 |
7.2M |
| 2025-03-31 |
19.36 |
19.38 |
18.65 |
19.22 |
8.0M |
| 2025-03-28 |
19.93 |
20.23 |
19.44 |
19.44 |
7.2M |
| 2025-03-27 |
20.04 |
20.37 |
19.62 |
19.98 |
8.6M |
| 2025-03-26 |
20.18 |
20.62 |
19.87 |
20.02 |
9.2M |
| 2025-03-25 |
19.93 |
20.50 |
19.36 |
20.22 |
13.3M |
| 2025-03-24 |
20.58 |
21.15 |
19.24 |
19.93 |
15.1M |
| 2025-03-21 |
20.97 |
21.39 |
20.35 |
20.39 |
14.9M |
| 2025-03-20 |
21.40 |
21.45 |
20.86 |
20.90 |
11.0M |
| 2025-03-19 |
22.01 |
22.20 |
21.35 |
21.51 |
12.4M |
| 2025-03-18 |
22.78 |
23.24 |
21.80 |
22.01 |
20.7M |
| 2025-03-17 |
23.54 |
24.50 |
21.86 |
22.61 |
32.0M |
| 2025-03-14 |
19.99 |
23.70 |
19.60 |
22.41 |
40.1M |
| 2025-03-13 |
20.04 |
20.15 |
19.31 |
19.83 |
11.8M |
| 2025-03-12 |
19.19 |
20.70 |
19.01 |
20.04 |
20.6M |
| 2025-03-11 |
18.71 |
19.24 |
18.50 |
18.98 |
5.5M |
| 2025-03-10 |
19.42 |
19.43 |
18.70 |
19.02 |
8.3M |
| 2025-03-07 |
20.06 |
20.12 |
19.26 |
19.43 |
11.0M |
| 2025-03-06 |
19.20 |
20.42 |
19.09 |
20.15 |
16.7M |
| 2025-03-05 |
18.85 |
19.26 |
18.60 |
19.10 |
7.7M |
| 2025-03-04 |
18.56 |
19.24 |
18.56 |
18.90 |
7.1M |
| 2025-03-03 |
18.93 |
19.50 |
18.45 |
18.91 |
11.3M |
| 2025-02-28 |
20.02 |
20.53 |
18.69 |
18.75 |
19.8M |
| 2025-02-27 |
19.40 |
21.99 |
19.37 |
20.54 |
29.3M |
| 2025-02-26 |
19.95 |
20.26 |
19.40 |
19.58 |
11.0M |
| 2025-02-25 |
19.30 |
19.91 |
19.01 |
19.62 |
12.4M |
| 2025-02-24 |
19.55 |
20.00 |
19.18 |
19.52 |
15.0M |
| 2025-02-21 |
18.97 |
19.80 |
18.70 |
19.73 |
15.1M |
| 2025-02-20 |
18.96 |
19.35 |
18.60 |
19.04 |
12.3M |
| 2025-02-19 |
18.75 |
19.25 |
18.73 |
19.16 |
11.5M |
| 2025-02-18 |
19.83 |
20.77 |
18.81 |
18.89 |
21.0M |
| 2025-02-17 |
20.68 |
21.15 |
19.81 |
20.03 |
28.4M |
| 2025-02-14 |
19.91 |
20.20 |
18.92 |
20.10 |
27.0M |
| 2025-02-13 |
19.88 |
20.01 |
19.05 |
19.35 |
20.8M |
| 2025-02-12 |
19.67 |
20.50 |
19.60 |
19.87 |
23.4M |
| 2025-02-11 |
19.33 |
21.01 |
18.89 |
19.87 |
32.1M |
| 2025-02-10 |
18.48 |
19.98 |
18.37 |
19.64 |
29.4M |
| 2025-02-07 |
18.50 |
19.55 |
17.96 |
18.85 |
30.8M |
| 2025-02-06 |
16.40 |
19.15 |
16.33 |
18.10 |
19.3M |
| 2025-02-05 |
16.22 |
16.55 |
16.22 |
16.40 |
4.6M |
| 2025-01-27 |
16.53 |
16.59 |
16.03 |
16.03 |
4.7M |
| 2025-01-24 |
15.95 |
16.87 |
15.73 |
16.41 |
7.4M |
| 2025-01-23 |
16.26 |
16.55 |
16.00 |
16.00 |
5.0M |
| 2025-01-22 |
16.16 |
16.33 |
15.87 |
16.05 |
3.0M |
| 2025-01-21 |
16.15 |
16.40 |
15.80 |
16.22 |
4.4M |
| 2025-01-20 |
15.88 |
16.22 |
15.53 |
16.08 |
6.0M |
| 2025-01-17 |
15.68 |
15.82 |
15.53 |
15.64 |
2.8M |
| 2025-01-16 |
15.85 |
16.17 |
15.64 |
15.73 |
4.2M |
| 2025-01-15 |
15.81 |
16.00 |
15.67 |
15.78 |
4.1M |
| 2025-01-14 |
15.08 |
15.82 |
15.08 |
15.82 |
5.9M |
| 2025-01-13 |
14.54 |
15.07 |
14.26 |
14.97 |
3.9M |
| 2025-01-10 |
15.17 |
15.45 |
14.70 |
14.72 |
4.1M |
| 2025-01-09 |
15.07 |
15.45 |
15.06 |
15.26 |
4.0M |
| 2025-01-08 |
15.11 |
15.38 |
14.65 |
15.19 |
5.2M |
| 2025-01-07 |
14.76 |
15.23 |
14.70 |
15.21 |
4.2M |
| 2025-01-06 |
15.01 |
15.08 |
14.41 |
14.76 |
4.4M |
| 2025-01-03 |
16.18 |
16.22 |
14.90 |
14.95 |
7.0M |
| 2025-01-02 |
15.75 |
16.32 |
15.56 |
15.93 |
7.5M |