| 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 |
23.60 |
23.65 |
23.10 |
23.15 |
1.8M |
| 2025-09-25 |
23.25 |
23.75 |
23.25 |
23.60 |
4.5M |
| 2025-09-24 |
22.85 |
23.15 |
22.85 |
23.05 |
2.3M |
| 2025-09-23 |
22.70 |
22.80 |
22.40 |
22.60 |
2.2M |
| 2025-09-22 |
23.80 |
23.80 |
22.70 |
22.90 |
4.5M |
| 2025-09-19 |
23.40 |
23.75 |
23.25 |
23.65 |
2.4M |
| 2025-09-18 |
23.10 |
23.55 |
23.10 |
23.30 |
2.9M |
| 2025-09-17 |
22.95 |
23.30 |
22.85 |
22.90 |
2.1M |
| 2025-09-16 |
22.95 |
23.20 |
22.85 |
22.95 |
1.7M |
| 2025-09-15 |
22.80 |
23.00 |
22.70 |
22.95 |
1.5M |
| 2025-09-12 |
23.15 |
23.15 |
22.85 |
22.90 |
1.5M |
| 2025-09-11 |
23.20 |
23.70 |
23.10 |
23.20 |
3.9M |
| 2025-09-10 |
22.75 |
23.25 |
22.75 |
22.90 |
5.4M |
| 2025-09-09 |
22.45 |
22.50 |
22.30 |
22.35 |
1.2M |
| 2025-09-08 |
22.55 |
22.55 |
22.25 |
22.25 |
1.7M |
| 2025-09-05 |
22.80 |
22.80 |
22.45 |
22.55 |
1.0M |
| 2025-09-04 |
22.50 |
22.70 |
22.50 |
22.70 |
1.0M |
| 2025-09-03 |
22.55 |
22.55 |
22.20 |
22.25 |
1.8M |
| 2025-09-02 |
22.80 |
22.80 |
22.35 |
22.45 |
1.5M |
| 2025-09-01 |
23.00 |
23.30 |
22.60 |
22.70 |
1.6M |
| 2025-08-29 |
23.65 |
23.65 |
22.85 |
22.90 |
3.6M |
| 2025-08-28 |
23.70 |
24.10 |
23.50 |
23.65 |
2.0M |
| 2025-08-27 |
23.80 |
24.00 |
23.55 |
23.55 |
2.1M |
| 2025-08-26 |
23.80 |
23.90 |
23.50 |
23.50 |
2.1M |
| 2025-08-25 |
24.25 |
24.30 |
23.80 |
24.05 |
1.5M |
| 2025-08-22 |
24.15 |
24.30 |
23.80 |
23.80 |
1.6M |
| 2025-08-21 |
24.20 |
24.50 |
24.10 |
24.15 |
2.0M |
| 2025-08-20 |
24.55 |
24.60 |
23.80 |
24.20 |
4.2M |
| 2025-08-19 |
24.60 |
25.05 |
24.10 |
24.70 |
3.7M |
| 2025-08-18 |
24.95 |
25.30 |
24.70 |
24.75 |
6.4M |
| 2025-08-15 |
24.50 |
24.70 |
24.20 |
24.65 |
3.6M |
| 2025-08-14 |
23.85 |
24.55 |
23.85 |
24.50 |
7.1M |
| 2025-08-13 |
24.05 |
24.10 |
23.40 |
23.60 |
2.9M |
| 2025-08-12 |
23.70 |
24.30 |
23.65 |
24.05 |
5.3M |
| 2025-08-11 |
23.75 |
24.10 |
23.60 |
23.70 |
7.3M |
| 2025-08-08 |
22.35 |
23.30 |
22.35 |
23.25 |
4.8M |
| 2025-08-07 |
22.05 |
22.20 |
22.05 |
22.15 |
1.3M |
| 2025-08-06 |
22.00 |
22.15 |
21.90 |
22.05 |
1.2M |
| 2025-08-05 |
22.10 |
22.20 |
21.85 |
22.00 |
1.7M |
| 2025-08-04 |
21.70 |
22.20 |
21.20 |
22.05 |
3.4M |
| 2025-08-01 |
21.85 |
22.40 |
21.60 |
22.30 |
1.7M |
| 2025-07-31 |
22.80 |
22.80 |
21.95 |
22.05 |
2.7M |
| 2025-07-30 |
22.50 |
22.90 |
22.30 |
22.80 |
1.8M |
| 2025-07-29 |
22.80 |
23.05 |
22.50 |
22.50 |
2.4M |
| 2025-07-28 |
23.60 |
23.60 |
22.85 |
23.05 |
3.6M |
| 2025-07-25 |
23.50 |
24.00 |
23.30 |
23.55 |
10.2M |
| 2025-07-24 |
22.80 |
23.00 |
22.50 |
22.85 |
4.3M |
| 2025-07-23 |
21.90 |
22.60 |
21.90 |
22.40 |
3.5M |
| 2025-07-22 |
22.00 |
22.15 |
21.55 |
21.60 |
2.3M |
| 2025-07-21 |
22.10 |
22.40 |
21.90 |
22.10 |
1.6M |
| 2025-07-18 |
22.10 |
22.45 |
21.95 |
22.05 |
3.1M |
| 2025-07-17 |
21.80 |
21.95 |
21.55 |
21.90 |
2.0M |
| 2025-07-16 |
21.80 |
21.90 |
21.50 |
21.50 |
1.7M |
| 2025-07-15 |
21.85 |
22.05 |
21.30 |
21.30 |
2.4M |
| 2025-07-14 |
21.20 |
21.70 |
20.95 |
21.50 |
2.6M |
| 2025-07-11 |
20.80 |
20.95 |
20.50 |
20.80 |
3.0M |
| 2025-07-10 |
22.40 |
22.45 |
22.10 |
22.25 |
3.5M |
| 2025-07-09 |
22.45 |
22.55 |
22.25 |
22.50 |
2.3M |
| 2025-07-08 |
22.30 |
22.55 |
22.20 |
22.25 |
1.5M |
| 2025-07-07 |
22.35 |
22.65 |
22.10 |
22.55 |
1.5M |
| 2025-07-04 |
22.60 |
22.70 |
22.45 |
22.45 |
1.2M |
| 2025-07-03 |
22.20 |
22.70 |
22.20 |
22.60 |
2.5M |
| 2025-07-02 |
22.10 |
22.30 |
21.90 |
22.20 |
1.6M |
| 2025-07-01 |
21.80 |
22.10 |
21.80 |
21.90 |
1.1M |
| 2025-06-30 |
22.35 |
22.35 |
21.70 |
21.70 |
2.2M |
| 2025-06-27 |
22.40 |
22.50 |
22.30 |
22.35 |
1.3M |
| 2025-06-26 |
22.35 |
22.60 |
22.30 |
22.30 |
1.9M |
| 2025-06-25 |
22.40 |
22.45 |
22.20 |
22.25 |
1.5M |
| 2025-06-24 |
22.40 |
22.60 |
22.20 |
22.25 |
3.2M |
| 2025-06-23 |
22.35 |
22.75 |
22.05 |
22.70 |
3.9M |
| 2025-06-20 |
22.30 |
22.55 |
21.90 |
21.95 |
2.1M |
| 2025-06-19 |
22.95 |
23.00 |
22.30 |
22.35 |
3.3M |
| 2025-06-18 |
23.05 |
23.10 |
22.80 |
22.95 |
2.0M |
| 2025-06-17 |
23.35 |
23.40 |
22.85 |
23.05 |
2.0M |
| 2025-06-16 |
23.00 |
23.40 |
22.75 |
23.30 |
2.6M |
| 2025-06-13 |
23.40 |
23.65 |
22.90 |
23.00 |
4.0M |
| 2025-06-12 |
23.50 |
23.50 |
23.05 |
23.10 |
2.3M |
| 2025-06-11 |
23.55 |
23.65 |
23.35 |
23.45 |
1.2M |
| 2025-06-10 |
23.45 |
23.65 |
23.30 |
23.40 |
2.2M |
| 2025-06-09 |
23.30 |
23.30 |
23.10 |
23.15 |
1.1M |
| 2025-06-06 |
23.55 |
23.65 |
23.05 |
23.15 |
1.6M |
| 2025-06-05 |
23.60 |
23.65 |
23.05 |
23.05 |
1.8M |
| 2025-06-04 |
23.50 |
23.75 |
23.50 |
23.60 |
1.3M |
| 2025-06-03 |
23.65 |
23.65 |
23.20 |
23.25 |
1.4M |
| 2025-06-02 |
23.95 |
24.00 |
23.35 |
23.35 |
1.9M |
| 2025-05-29 |
23.50 |
23.90 |
23.50 |
23.80 |
2.3M |
| 2025-05-28 |
24.00 |
24.00 |
23.30 |
23.35 |
1.7M |
| 2025-05-27 |
23.80 |
24.05 |
23.55 |
23.55 |
1.6M |
| 2025-05-26 |
23.80 |
24.10 |
23.75 |
23.75 |
2.0M |
| 2025-05-23 |
24.35 |
24.50 |
23.95 |
24.00 |
2.1M |
| 2025-05-22 |
24.30 |
24.50 |
23.70 |
24.25 |
3.3M |
| 2025-05-21 |
24.15 |
24.40 |
24.05 |
24.30 |
2.0M |
| 2025-05-20 |
25.00 |
25.10 |
24.25 |
24.25 |
4.7M |
| 2025-05-19 |
25.80 |
26.00 |
24.65 |
24.70 |
11.4M |
| 2025-05-16 |
24.35 |
25.60 |
24.30 |
25.25 |
9.6M |
| 2025-05-15 |
24.75 |
24.80 |
24.05 |
24.05 |
3.3M |
| 2025-05-14 |
24.45 |
24.85 |
24.15 |
24.60 |
4.9M |
| 2025-05-13 |
24.60 |
24.95 |
23.95 |
24.10 |
6.4M |
| 2025-05-12 |
24.10 |
24.30 |
23.80 |
23.85 |
3.1M |
| 2025-05-09 |
23.35 |
23.55 |
23.15 |
23.45 |
1.6M |
| 2025-05-08 |
23.30 |
23.60 |
23.15 |
23.30 |
1.5M |
| 2025-05-07 |
23.70 |
23.70 |
23.25 |
23.30 |
1.4M |
| 2025-05-06 |
23.50 |
23.95 |
23.50 |
23.70 |
1.5M |
| 2025-05-05 |
24.55 |
24.60 |
23.30 |
23.50 |
3.5M |
| 2025-05-02 |
23.40 |
25.15 |
23.40 |
24.40 |
7.6M |
| 2025-04-30 |
23.55 |
23.55 |
23.10 |
23.10 |
2.0M |
| 2025-04-29 |
23.60 |
23.70 |
23.35 |
23.55 |
1.1M |
| 2025-04-28 |
23.30 |
23.65 |
23.15 |
23.60 |
2.0M |
| 2025-04-25 |
23.45 |
23.75 |
23.05 |
23.10 |
2.6M |
| 2025-04-24 |
22.95 |
23.20 |
22.85 |
23.10 |
2.6M |
| 2025-04-23 |
22.70 |
22.80 |
22.55 |
22.75 |
2.0M |
| 2025-04-22 |
22.05 |
22.50 |
22.00 |
22.15 |
1.6M |
| 2025-04-21 |
22.80 |
23.05 |
22.15 |
22.25 |
2.2M |
| 2025-04-18 |
23.00 |
23.50 |
22.85 |
23.05 |
3.4M |
| 2025-04-17 |
22.20 |
22.90 |
22.00 |
22.85 |
2.8M |
| 2025-04-16 |
22.80 |
22.85 |
22.30 |
22.45 |
3.1M |
| 2025-04-15 |
22.95 |
23.05 |
22.50 |
23.05 |
4.9M |
| 2025-04-14 |
22.00 |
23.15 |
22.00 |
22.60 |
8.0M |
| 2025-04-11 |
20.05 |
21.80 |
19.35 |
21.40 |
9.7M |
| 2025-04-10 |
20.15 |
20.15 |
20.15 |
20.15 |
1.6M |
| 2025-04-09 |
19.60 |
19.80 |
18.35 |
18.35 |
8.2M |
| 2025-04-08 |
20.35 |
20.60 |
20.35 |
20.35 |
6.8M |
| 2025-04-07 |
22.60 |
22.60 |
22.60 |
22.60 |
1.0M |
| 2025-04-02 |
24.80 |
25.20 |
24.60 |
25.10 |
1.5M |
| 2025-04-01 |
24.60 |
25.00 |
24.50 |
24.90 |
2.9M |
| 2025-03-31 |
25.00 |
25.30 |
24.60 |
24.60 |
4.0M |
| 2025-03-28 |
26.45 |
26.50 |
25.45 |
25.80 |
5.0M |
| 2025-03-27 |
26.75 |
27.05 |
26.35 |
26.55 |
3.9M |
| 2025-03-26 |
26.70 |
26.95 |
26.65 |
26.80 |
1.6M |
| 2025-03-25 |
27.25 |
27.30 |
26.50 |
26.65 |
4.0M |
| 2025-03-24 |
27.15 |
27.30 |
26.80 |
27.10 |
2.5M |
| 2025-03-21 |
27.45 |
27.50 |
27.10 |
27.10 |
2.1M |
| 2025-03-20 |
27.65 |
27.75 |
27.30 |
27.30 |
3.4M |
| 2025-03-19 |
27.70 |
28.10 |
27.50 |
27.55 |
5.4M |
| 2025-03-18 |
27.80 |
27.95 |
27.55 |
27.60 |
4.4M |
| 2025-03-17 |
28.00 |
28.05 |
27.50 |
27.70 |
4.8M |
| 2025-03-14 |
27.35 |
27.90 |
27.05 |
27.75 |
8.7M |
| 2025-03-13 |
28.10 |
28.10 |
27.15 |
27.30 |
6.5M |
| 2025-03-12 |
28.35 |
28.40 |
27.45 |
27.50 |
8.9M |
| 2025-03-11 |
27.10 |
28.20 |
26.90 |
28.20 |
10.6M |
| 2025-03-10 |
28.05 |
28.10 |
27.65 |
27.90 |
6.2M |
| 2025-03-07 |
27.80 |
28.25 |
27.60 |
27.70 |
7.2M |
| 2025-03-06 |
27.80 |
28.00 |
27.45 |
27.60 |
4.7M |
| 2025-03-05 |
28.20 |
28.25 |
27.20 |
27.85 |
8.6M |
| 2025-03-04 |
27.00 |
28.00 |
26.70 |
27.80 |
8.8M |
| 2025-03-03 |
26.70 |
27.30 |
26.30 |
27.00 |
8.4M |
| 2025-02-27 |
27.85 |
29.00 |
27.65 |
27.65 |
35.8M |
| 2025-02-26 |
28.00 |
28.30 |
27.55 |
27.55 |
10.0M |
| 2025-02-25 |
28.15 |
28.40 |
27.45 |
27.55 |
21.3M |
| 2025-02-24 |
27.70 |
28.60 |
27.50 |
28.05 |
38.4M |
| 2025-02-21 |
27.30 |
27.55 |
27.15 |
27.25 |
3.7M |
| 2025-02-20 |
27.45 |
27.95 |
27.25 |
27.25 |
12.6M |
| 2025-02-19 |
27.75 |
27.80 |
27.05 |
27.30 |
5.2M |
| 2025-02-18 |
27.80 |
27.90 |
27.20 |
27.60 |
6.4M |
| 2025-02-17 |
27.05 |
28.30 |
26.95 |
27.80 |
16.9M |
| 2025-02-14 |
27.10 |
27.55 |
26.60 |
27.10 |
21.5M |
| 2025-02-13 |
25.10 |
27.40 |
25.05 |
27.10 |
21.6M |
| 2025-02-12 |
24.55 |
25.05 |
24.45 |
24.95 |
3.9M |
| 2025-02-11 |
24.50 |
24.65 |
24.30 |
24.30 |
2.4M |
| 2025-02-10 |
24.35 |
24.80 |
24.20 |
24.75 |
1.6M |
| 2025-02-07 |
24.30 |
24.45 |
24.20 |
24.35 |
1.2M |
| 2025-02-06 |
24.20 |
24.50 |
24.05 |
24.40 |
1.8M |
| 2025-02-05 |
23.95 |
24.35 |
23.90 |
24.10 |
2.6M |
| 2025-02-04 |
24.20 |
24.20 |
23.65 |
23.70 |
2.1M |
| 2025-02-03 |
24.25 |
24.40 |
23.75 |
23.95 |
3.4M |
| 2025-01-22 |
24.65 |
24.65 |
24.35 |
24.60 |
2.5M |
| 2025-01-21 |
25.10 |
25.25 |
24.65 |
24.65 |
2.4M |
| 2025-01-20 |
25.45 |
25.45 |
24.80 |
24.95 |
2.1M |
| 2025-01-17 |
25.20 |
25.45 |
25.05 |
25.30 |
2.6M |
| 2025-01-16 |
25.40 |
25.55 |
25.05 |
25.15 |
1.7M |
| 2025-01-15 |
24.95 |
25.70 |
24.75 |
25.15 |
3.6M |
| 2025-01-14 |
24.95 |
25.45 |
24.75 |
25.00 |
2.9M |
| 2025-01-13 |
25.25 |
25.55 |
24.40 |
24.60 |
3.7M |
| 2025-01-10 |
24.30 |
25.30 |
24.30 |
25.20 |
4.4M |
| 2025-01-09 |
25.30 |
25.30 |
24.30 |
24.30 |
4.2M |
| 2025-01-08 |
25.10 |
25.35 |
25.00 |
25.30 |
1.2M |
| 2025-01-07 |
25.55 |
25.55 |
25.10 |
25.15 |
2.0M |
| 2025-01-06 |
25.45 |
25.65 |
25.25 |
25.60 |
1.8M |
| 2025-01-03 |
25.80 |
26.00 |
25.15 |
25.25 |
2.7M |
| 2025-01-02 |
25.05 |
26.10 |
25.05 |
25.50 |
4.2M |