| 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 |
18.91 |
19.45 |
18.86 |
19.21 |
1.8M |
| 2025-09-25 |
19.26 |
19.48 |
18.92 |
19.10 |
1.9M |
| 2025-09-24 |
18.65 |
19.15 |
18.31 |
19.10 |
2.5M |
| 2025-09-23 |
19.51 |
19.51 |
17.91 |
18.68 |
3.4M |
| 2025-09-22 |
19.84 |
19.84 |
19.32 |
19.51 |
1.8M |
| 2025-09-19 |
19.80 |
20.07 |
19.21 |
19.36 |
2.3M |
| 2025-09-18 |
20.65 |
20.78 |
19.50 |
19.85 |
3.2M |
| 2025-09-17 |
20.58 |
21.29 |
20.12 |
20.71 |
3.3M |
| 2025-09-16 |
19.90 |
20.14 |
19.72 |
20.14 |
1.3M |
| 2025-09-15 |
20.20 |
20.25 |
19.69 |
19.80 |
1.6M |
| 2025-09-12 |
20.03 |
20.26 |
19.76 |
20.11 |
2.0M |
| 2025-09-11 |
19.51 |
20.07 |
19.35 |
19.93 |
1.7M |
| 2025-09-10 |
19.78 |
20.15 |
19.57 |
19.63 |
1.5M |
| 2025-09-09 |
19.81 |
20.03 |
19.61 |
19.75 |
1.9M |
| 2025-09-08 |
19.35 |
19.87 |
19.35 |
19.81 |
2.1M |
| 2025-09-05 |
18.97 |
19.44 |
18.86 |
19.38 |
1.8M |
| 2025-09-04 |
18.96 |
19.36 |
18.59 |
18.82 |
2.0M |
| 2025-09-03 |
19.28 |
19.60 |
18.89 |
19.00 |
1.9M |
| 2025-09-02 |
19.37 |
19.62 |
18.73 |
19.25 |
2.1M |
| 2025-09-01 |
18.95 |
19.78 |
18.95 |
19.37 |
2.5M |
| 2025-08-29 |
19.21 |
19.33 |
18.70 |
18.90 |
1.6M |
| 2025-08-28 |
19.49 |
19.92 |
18.40 |
19.20 |
2.5M |
| 2025-08-27 |
20.70 |
20.70 |
19.36 |
19.36 |
2.6M |
| 2025-08-26 |
20.28 |
20.73 |
20.03 |
20.53 |
1.6M |
| 2025-08-25 |
20.27 |
20.38 |
19.95 |
20.30 |
1.9M |
| 2025-08-22 |
20.22 |
20.40 |
20.03 |
20.18 |
1.6M |
| 2025-08-21 |
20.71 |
20.71 |
20.15 |
20.26 |
1.6M |
| 2025-08-20 |
20.31 |
20.77 |
20.08 |
20.71 |
2.1M |
| 2025-08-19 |
20.59 |
20.75 |
19.97 |
20.32 |
2.3M |
| 2025-08-18 |
20.29 |
21.30 |
20.15 |
20.78 |
3.0M |
| 2025-08-15 |
19.79 |
20.28 |
19.76 |
20.19 |
1.6M |
| 2025-08-14 |
20.32 |
20.34 |
19.68 |
19.68 |
1.9M |
| 2025-08-13 |
20.28 |
20.59 |
19.97 |
20.29 |
1.4M |
| 2025-08-12 |
20.68 |
20.68 |
20.00 |
20.29 |
2.0M |
| 2025-08-11 |
20.00 |
20.59 |
19.90 |
20.54 |
2.1M |
| 2025-08-08 |
19.73 |
19.98 |
19.57 |
19.96 |
1.2M |
| 2025-08-07 |
19.87 |
19.94 |
19.61 |
19.83 |
1.6M |
| 2025-08-06 |
20.00 |
20.00 |
19.68 |
19.78 |
1.3M |
| 2025-08-05 |
19.61 |
20.28 |
19.61 |
19.74 |
1.7M |
| 2025-08-04 |
19.08 |
19.63 |
18.95 |
19.60 |
1.3M |
| 2025-08-01 |
18.94 |
19.36 |
18.87 |
19.12 |
1.4M |
| 2025-07-31 |
19.33 |
19.90 |
18.78 |
18.89 |
2.3M |
| 2025-07-30 |
19.52 |
19.58 |
19.00 |
19.15 |
1.2M |
| 2025-07-29 |
19.50 |
19.66 |
19.22 |
19.47 |
1.4M |
| 2025-07-28 |
19.20 |
19.81 |
18.88 |
19.46 |
2.0M |
| 2025-07-25 |
18.88 |
19.17 |
18.60 |
19.16 |
1.7M |
| 2025-07-24 |
18.67 |
18.91 |
18.53 |
18.68 |
1.5M |
| 2025-07-23 |
18.78 |
18.88 |
18.47 |
18.67 |
1.7M |
| 2025-07-22 |
18.83 |
18.95 |
18.59 |
18.76 |
1.2M |
| 2025-07-21 |
18.61 |
18.84 |
18.40 |
18.74 |
1.6M |
| 2025-07-18 |
18.58 |
18.93 |
18.27 |
18.54 |
1.3M |
| 2025-07-17 |
18.11 |
18.66 |
18.02 |
18.58 |
1.8M |
| 2025-07-16 |
17.92 |
18.41 |
17.78 |
18.20 |
2.1M |
| 2025-07-15 |
17.99 |
18.05 |
17.70 |
17.81 |
1.4M |
| 2025-07-14 |
17.52 |
17.95 |
17.43 |
17.92 |
1.1M |
| 2025-07-11 |
17.59 |
17.67 |
17.41 |
17.49 |
0.8M |
| 2025-07-10 |
17.67 |
17.72 |
17.48 |
17.52 |
0.8M |
| 2025-07-09 |
17.82 |
17.90 |
17.55 |
17.61 |
0.7M |
| 2025-07-08 |
17.77 |
17.83 |
17.61 |
17.74 |
0.7M |
| 2025-07-07 |
17.48 |
17.87 |
17.36 |
17.69 |
0.6M |
| 2025-07-04 |
17.94 |
17.94 |
17.39 |
17.48 |
0.7M |
| 2025-07-03 |
17.83 |
17.90 |
17.59 |
17.78 |
0.7M |
| 2025-07-02 |
17.68 |
17.77 |
17.46 |
17.75 |
0.9M |
| 2025-07-01 |
17.66 |
17.82 |
17.56 |
17.70 |
1.0M |
| 2025-06-30 |
17.38 |
17.63 |
17.28 |
17.57 |
0.9M |
| 2025-06-27 |
17.22 |
17.41 |
17.11 |
17.30 |
0.8M |
| 2025-06-26 |
17.48 |
17.51 |
17.12 |
17.14 |
1.1M |
| 2025-06-25 |
17.78 |
17.93 |
17.51 |
17.85 |
1.2M |
| 2025-06-24 |
17.60 |
17.70 |
17.29 |
17.70 |
1.1M |
| 2025-06-23 |
17.06 |
17.30 |
16.74 |
17.18 |
1.0M |
| 2025-06-20 |
17.14 |
17.40 |
16.95 |
17.06 |
0.7M |
| 2025-06-19 |
17.61 |
17.63 |
17.09 |
17.14 |
0.7M |
| 2025-06-18 |
17.36 |
17.65 |
17.34 |
17.53 |
0.8M |
| 2025-06-17 |
17.49 |
17.50 |
17.28 |
17.48 |
0.8M |
| 2025-06-16 |
17.00 |
17.45 |
16.88 |
17.43 |
0.7M |
| 2025-06-13 |
17.16 |
17.24 |
17.00 |
17.04 |
0.8M |
| 2025-06-12 |
17.22 |
17.30 |
17.08 |
17.23 |
0.5M |
| 2025-06-11 |
17.04 |
17.36 |
17.04 |
17.22 |
0.5M |
| 2025-06-10 |
17.52 |
17.52 |
16.98 |
17.09 |
0.8M |
| 2025-06-09 |
17.19 |
17.41 |
17.12 |
17.38 |
0.7M |
| 2025-06-06 |
17.06 |
17.20 |
17.02 |
17.08 |
0.7M |
| 2025-06-05 |
17.02 |
17.12 |
16.90 |
17.08 |
0.6M |
| 2025-06-04 |
16.89 |
17.04 |
16.80 |
17.04 |
0.5M |
| 2025-06-03 |
16.77 |
16.93 |
16.60 |
16.79 |
0.6M |
| 2025-05-30 |
17.23 |
17.23 |
16.69 |
16.79 |
0.7M |
| 2025-05-29 |
16.66 |
17.08 |
16.58 |
17.07 |
0.9M |
| 2025-05-28 |
16.67 |
17.06 |
16.57 |
16.64 |
0.7M |
| 2025-05-27 |
16.80 |
16.83 |
16.53 |
16.79 |
0.6M |
| 2025-05-26 |
16.76 |
16.94 |
16.66 |
16.76 |
0.9M |
| 2025-05-23 |
16.98 |
17.14 |
16.75 |
16.94 |
0.9M |
| 2025-05-22 |
17.26 |
17.46 |
16.87 |
16.97 |
1.4M |
| 2025-05-21 |
17.60 |
17.60 |
17.16 |
17.44 |
0.8M |
| 2025-05-20 |
17.57 |
17.67 |
17.21 |
17.54 |
0.7M |
| 2025-05-19 |
17.34 |
17.49 |
17.12 |
17.39 |
0.7M |
| 2025-05-16 |
17.29 |
17.58 |
17.16 |
17.32 |
1.0M |
| 2025-05-15 |
17.33 |
17.42 |
17.06 |
17.31 |
1.0M |
| 2025-05-14 |
17.57 |
17.63 |
17.23 |
17.38 |
1.2M |
| 2025-05-13 |
17.89 |
17.89 |
17.50 |
17.60 |
1.2M |
| 2025-05-12 |
17.62 |
17.79 |
17.47 |
17.63 |
1.1M |
| 2025-05-09 |
18.04 |
18.04 |
17.35 |
17.60 |
1.4M |
| 2025-05-08 |
17.87 |
18.03 |
17.64 |
17.90 |
1.2M |
| 2025-05-07 |
17.98 |
18.24 |
17.65 |
17.80 |
1.5M |
| 2025-05-06 |
17.59 |
17.87 |
17.21 |
17.72 |
1.2M |
| 2025-04-30 |
17.03 |
17.47 |
16.79 |
17.33 |
1.2M |
| 2025-04-29 |
16.60 |
17.16 |
16.48 |
17.02 |
1.2M |
| 2025-04-28 |
17.31 |
17.40 |
16.63 |
16.90 |
1.2M |
| 2025-04-25 |
17.17 |
17.29 |
16.91 |
17.25 |
0.8M |
| 2025-04-24 |
17.40 |
17.44 |
17.01 |
17.17 |
0.8M |
| 2025-04-23 |
16.93 |
17.38 |
16.93 |
17.32 |
0.9M |
| 2025-04-22 |
17.27 |
17.27 |
16.75 |
16.91 |
0.7M |
| 2025-04-21 |
16.45 |
17.15 |
16.23 |
17.03 |
1.1M |
| 2025-04-18 |
16.47 |
16.75 |
16.15 |
16.53 |
0.7M |
| 2025-04-17 |
16.38 |
16.75 |
16.30 |
16.46 |
0.7M |
| 2025-04-16 |
16.86 |
16.86 |
16.09 |
16.39 |
0.9M |
| 2025-04-15 |
16.70 |
16.96 |
16.54 |
16.79 |
0.9M |
| 2025-04-14 |
16.88 |
17.06 |
16.60 |
16.74 |
0.9M |
| 2025-04-11 |
16.37 |
16.68 |
16.13 |
16.49 |
1.3M |
| 2025-04-10 |
16.48 |
16.84 |
16.22 |
16.37 |
1.6M |
| 2025-04-09 |
15.00 |
15.94 |
14.20 |
15.84 |
1.8M |
| 2025-04-08 |
15.04 |
15.83 |
14.99 |
15.68 |
1.6M |
| 2025-04-07 |
17.01 |
17.26 |
14.42 |
14.75 |
2.1M |
| 2025-04-03 |
18.39 |
18.45 |
17.69 |
18.00 |
1.2M |
| 2025-04-02 |
18.20 |
18.62 |
18.20 |
18.45 |
0.8M |
| 2025-04-01 |
18.19 |
18.74 |
18.18 |
18.29 |
1.0M |
| 2025-03-31 |
18.40 |
18.41 |
17.92 |
18.20 |
1.4M |
| 2025-03-28 |
18.70 |
18.88 |
18.22 |
18.56 |
1.2M |
| 2025-03-27 |
19.08 |
19.08 |
18.47 |
18.67 |
1.5M |
| 2025-03-26 |
18.55 |
19.26 |
18.48 |
19.08 |
2.4M |
| 2025-03-25 |
18.42 |
18.60 |
18.12 |
18.37 |
1.4M |
| 2025-03-24 |
19.41 |
19.42 |
18.03 |
18.44 |
2.2M |
| 2025-03-21 |
20.13 |
20.20 |
19.27 |
19.41 |
2.2M |
| 2025-03-20 |
20.02 |
20.45 |
19.73 |
20.26 |
2.5M |
| 2025-03-19 |
19.80 |
20.35 |
19.78 |
20.00 |
2.8M |
| 2025-03-18 |
19.38 |
19.92 |
19.37 |
19.85 |
2.3M |
| 2025-03-17 |
19.37 |
19.38 |
19.00 |
19.33 |
1.3M |
| 2025-03-14 |
18.89 |
19.27 |
18.59 |
19.24 |
1.5M |
| 2025-03-13 |
19.40 |
19.40 |
18.47 |
18.83 |
1.8M |
| 2025-03-12 |
19.63 |
19.68 |
19.33 |
19.42 |
1.7M |
| 2025-03-11 |
19.34 |
19.98 |
19.34 |
19.64 |
1.5M |
| 2025-03-10 |
19.81 |
19.95 |
19.55 |
19.75 |
2.0M |
| 2025-03-07 |
19.56 |
19.88 |
19.56 |
19.73 |
1.7M |
| 2025-03-06 |
19.33 |
19.95 |
19.32 |
19.78 |
2.9M |
| 2025-03-05 |
19.98 |
20.19 |
19.13 |
19.43 |
2.6M |
| 2025-03-04 |
19.20 |
19.59 |
19.03 |
19.53 |
1.4M |
| 2025-03-03 |
19.20 |
19.83 |
19.02 |
19.26 |
1.7M |
| 2025-02-28 |
20.15 |
20.60 |
19.08 |
19.20 |
2.9M |
| 2025-02-27 |
19.77 |
20.35 |
19.47 |
20.14 |
3.4M |
| 2025-02-26 |
19.40 |
19.96 |
19.40 |
19.65 |
2.3M |
| 2025-02-25 |
19.29 |
19.75 |
19.18 |
19.49 |
2.1M |
| 2025-02-24 |
19.51 |
19.76 |
19.06 |
19.49 |
2.2M |
| 2025-02-21 |
19.24 |
19.51 |
18.95 |
19.51 |
2.7M |
| 2025-02-20 |
19.27 |
19.27 |
18.91 |
19.18 |
2.0M |
| 2025-02-19 |
18.62 |
19.06 |
18.39 |
19.03 |
2.2M |
| 2025-02-18 |
18.48 |
18.80 |
18.35 |
18.62 |
1.5M |
| 2025-02-17 |
18.34 |
18.68 |
18.23 |
18.64 |
1.5M |
| 2025-02-14 |
18.65 |
18.66 |
18.10 |
18.28 |
1.7M |
| 2025-02-13 |
18.83 |
18.83 |
18.50 |
18.66 |
1.8M |
| 2025-02-12 |
18.59 |
19.08 |
18.48 |
18.99 |
2.6M |
| 2025-02-11 |
18.52 |
18.66 |
18.40 |
18.58 |
1.4M |
| 2025-02-10 |
18.59 |
18.69 |
18.25 |
18.66 |
2.1M |
| 2025-02-07 |
18.51 |
18.88 |
18.29 |
18.68 |
2.4M |
| 2025-02-06 |
17.94 |
18.64 |
17.94 |
18.64 |
1.9M |
| 2025-02-05 |
18.00 |
18.26 |
17.78 |
18.09 |
1.3M |
| 2025-01-27 |
18.18 |
18.29 |
17.78 |
17.99 |
1.5M |
| 2025-01-24 |
18.01 |
18.30 |
17.82 |
18.26 |
2.2M |
| 2025-01-23 |
18.75 |
18.75 |
18.28 |
18.29 |
1.9M |
| 2025-01-22 |
18.21 |
18.75 |
18.05 |
18.55 |
1.8M |
| 2025-01-21 |
18.02 |
18.30 |
17.75 |
18.25 |
1.5M |
| 2025-01-20 |
17.31 |
18.07 |
17.26 |
18.02 |
1.5M |
| 2025-01-17 |
17.10 |
17.38 |
16.95 |
17.30 |
0.9M |
| 2025-01-16 |
17.28 |
17.40 |
16.86 |
17.23 |
1.1M |
| 2025-01-15 |
16.95 |
17.30 |
16.70 |
17.23 |
1.1M |
| 2025-01-14 |
16.19 |
16.95 |
16.01 |
16.95 |
1.2M |
| 2025-01-13 |
16.00 |
16.15 |
15.40 |
16.01 |
0.8M |
| 2025-01-10 |
16.40 |
16.64 |
15.87 |
16.01 |
1.0M |
| 2025-01-09 |
16.30 |
16.50 |
16.10 |
16.34 |
0.8M |
| 2025-01-08 |
16.30 |
16.32 |
15.63 |
16.31 |
0.8M |
| 2025-01-07 |
15.82 |
16.30 |
15.72 |
16.30 |
0.9M |
| 2025-01-06 |
15.77 |
15.96 |
15.29 |
15.70 |
0.8M |
| 2025-01-03 |
16.50 |
16.72 |
15.77 |
15.92 |
1.2M |
| 2025-01-02 |
16.74 |
16.88 |
16.17 |
16.48 |
1.0M |