| 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 |
13.77 |
14.05 |
13.75 |
13.77 |
2.7M |
| 2025-09-25 |
13.81 |
13.99 |
13.68 |
13.91 |
3.3M |
| 2025-09-24 |
13.40 |
13.79 |
13.30 |
13.77 |
3.1M |
| 2025-09-23 |
13.48 |
13.48 |
13.02 |
13.43 |
3.8M |
| 2025-09-22 |
13.65 |
13.75 |
13.40 |
13.48 |
2.0M |
| 2025-09-19 |
13.65 |
13.75 |
13.56 |
13.74 |
2.2M |
| 2025-09-18 |
14.01 |
14.07 |
13.63 |
13.70 |
4.7M |
| 2025-09-17 |
14.08 |
14.10 |
13.98 |
14.00 |
2.4M |
| 2025-09-16 |
14.01 |
14.09 |
13.90 |
14.07 |
2.6M |
| 2025-09-15 |
14.18 |
14.30 |
14.03 |
14.04 |
2.5M |
| 2025-09-12 |
14.29 |
14.30 |
14.06 |
14.14 |
3.5M |
| 2025-09-11 |
14.14 |
14.29 |
14.12 |
14.29 |
2.6M |
| 2025-09-10 |
14.33 |
14.51 |
14.19 |
14.23 |
3.0M |
| 2025-09-09 |
14.63 |
14.68 |
14.40 |
14.46 |
3.1M |
| 2025-09-08 |
14.48 |
14.64 |
14.39 |
14.64 |
3.4M |
| 2025-09-05 |
14.09 |
14.60 |
14.03 |
14.55 |
5.6M |
| 2025-09-04 |
14.17 |
14.27 |
13.89 |
14.02 |
3.2M |
| 2025-09-03 |
14.08 |
14.17 |
13.93 |
14.07 |
3.2M |
| 2025-09-02 |
14.41 |
14.41 |
14.05 |
14.08 |
3.8M |
| 2025-09-01 |
14.25 |
14.44 |
14.14 |
14.39 |
3.4M |
| 2025-08-29 |
14.36 |
14.46 |
14.23 |
14.25 |
3.4M |
| 2025-08-28 |
14.54 |
14.72 |
13.92 |
14.38 |
7.0M |
| 2025-08-27 |
14.91 |
14.99 |
14.58 |
14.58 |
6.9M |
| 2025-08-26 |
14.80 |
15.05 |
14.71 |
14.94 |
6.0M |
| 2025-08-25 |
14.90 |
14.96 |
14.72 |
14.80 |
7.4M |
| 2025-08-22 |
14.99 |
15.10 |
14.80 |
14.91 |
6.3M |
| 2025-08-21 |
15.57 |
15.65 |
14.91 |
14.99 |
14.7M |
| 2025-08-20 |
15.54 |
15.89 |
15.34 |
15.87 |
9.4M |
| 2025-08-19 |
15.38 |
15.52 |
15.25 |
15.44 |
5.6M |
| 2025-08-18 |
15.09 |
15.70 |
15.03 |
15.44 |
8.9M |
| 2025-08-15 |
14.91 |
15.11 |
14.89 |
14.98 |
4.4M |
| 2025-08-14 |
15.32 |
15.38 |
14.92 |
14.94 |
4.8M |
| 2025-08-13 |
15.50 |
15.54 |
15.26 |
15.33 |
4.1M |
| 2025-08-12 |
15.56 |
15.56 |
15.19 |
15.49 |
6.0M |
| 2025-08-11 |
14.88 |
15.50 |
14.88 |
15.48 |
8.0M |
| 2025-08-08 |
15.10 |
15.15 |
14.83 |
14.90 |
3.2M |
| 2025-08-07 |
15.00 |
15.10 |
14.88 |
14.95 |
3.2M |
| 2025-08-06 |
14.84 |
15.09 |
14.76 |
15.04 |
3.9M |
| 2025-08-05 |
14.84 |
15.13 |
14.76 |
14.87 |
3.8M |
| 2025-08-04 |
14.55 |
14.87 |
14.44 |
14.77 |
3.4M |
| 2025-08-01 |
14.57 |
14.74 |
14.55 |
14.67 |
3.3M |
| 2025-07-31 |
15.03 |
15.06 |
14.51 |
14.56 |
6.9M |
| 2025-07-30 |
15.11 |
15.45 |
14.97 |
15.03 |
5.8M |
| 2025-07-29 |
15.16 |
15.24 |
14.91 |
15.16 |
4.4M |
| 2025-07-28 |
15.13 |
15.29 |
15.05 |
15.28 |
6.2M |
| 2025-07-25 |
14.95 |
15.60 |
14.94 |
15.19 |
10.9M |
| 2025-07-24 |
14.71 |
14.79 |
14.61 |
14.78 |
4.3M |
| 2025-07-23 |
15.11 |
15.12 |
14.69 |
14.70 |
6.7M |
| 2025-07-22 |
14.98 |
15.10 |
14.80 |
15.04 |
6.4M |
| 2025-07-21 |
14.80 |
15.04 |
14.76 |
14.99 |
4.7M |
| 2025-07-18 |
14.78 |
14.93 |
14.60 |
14.84 |
4.6M |
| 2025-07-17 |
15.00 |
15.00 |
14.68 |
14.78 |
4.7M |
| 2025-07-16 |
14.87 |
14.97 |
14.75 |
14.95 |
5.0M |
| 2025-07-15 |
15.10 |
15.23 |
14.73 |
14.86 |
6.4M |
| 2025-07-14 |
15.19 |
15.27 |
14.87 |
15.15 |
7.0M |
| 2025-07-11 |
15.37 |
15.55 |
15.10 |
15.18 |
11.6M |
| 2025-07-10 |
14.45 |
15.75 |
14.44 |
15.58 |
20.3M |
| 2025-07-09 |
14.71 |
14.79 |
14.42 |
14.47 |
4.5M |
| 2025-07-08 |
14.66 |
14.85 |
14.49 |
14.70 |
6.1M |
| 2025-07-07 |
14.25 |
14.61 |
14.17 |
14.56 |
4.6M |
| 2025-07-04 |
14.69 |
14.75 |
14.27 |
14.34 |
5.2M |
| 2025-07-03 |
14.60 |
14.78 |
14.46 |
14.66 |
7.4M |
| 2025-07-02 |
14.42 |
14.86 |
14.29 |
14.81 |
9.6M |
| 2025-07-01 |
14.35 |
14.45 |
14.14 |
14.37 |
6.2M |
| 2025-06-30 |
13.68 |
14.59 |
13.68 |
14.38 |
9.9M |
| 2025-06-27 |
13.65 |
13.78 |
13.55 |
13.70 |
2.5M |
| 2025-06-26 |
13.80 |
13.90 |
13.62 |
13.67 |
3.6M |
| 2025-06-25 |
13.89 |
13.93 |
13.71 |
13.80 |
3.8M |
| 2025-06-24 |
13.52 |
13.81 |
13.51 |
13.80 |
3.7M |
| 2025-06-23 |
13.11 |
13.65 |
13.11 |
13.62 |
3.6M |
| 2025-06-20 |
13.27 |
13.63 |
13.27 |
13.35 |
3.6M |
| 2025-06-19 |
13.44 |
13.62 |
13.32 |
13.35 |
3.5M |
| 2025-06-18 |
13.38 |
13.43 |
13.11 |
13.40 |
3.5M |
| 2025-06-17 |
13.48 |
13.55 |
13.28 |
13.40 |
2.9M |
| 2025-06-16 |
13.28 |
13.54 |
13.22 |
13.48 |
3.2M |
| 2025-06-13 |
13.60 |
13.70 |
13.30 |
13.30 |
3.7M |
| 2025-06-12 |
14.04 |
14.04 |
13.54 |
13.59 |
5.8M |
| 2025-06-11 |
13.91 |
14.09 |
13.86 |
14.06 |
3.1M |
| 2025-06-10 |
14.19 |
14.22 |
13.70 |
13.91 |
4.3M |
| 2025-06-09 |
13.79 |
14.22 |
13.76 |
14.19 |
5.1M |
| 2025-06-06 |
13.89 |
14.10 |
13.74 |
13.83 |
4.6M |
| 2025-06-05 |
14.17 |
14.28 |
13.75 |
13.89 |
6.1M |
| 2025-06-04 |
14.16 |
14.35 |
14.10 |
14.17 |
3.7M |
| 2025-06-03 |
14.20 |
14.52 |
13.93 |
14.20 |
5.9M |
| 2025-05-30 |
15.20 |
15.20 |
14.28 |
14.28 |
9.3M |
| 2025-05-29 |
15.00 |
15.33 |
14.88 |
15.23 |
7.8M |
| 2025-05-28 |
14.89 |
15.36 |
14.84 |
15.09 |
7.7M |
| 2025-05-27 |
15.00 |
15.12 |
14.80 |
14.89 |
5.4M |
| 2025-05-26 |
14.79 |
15.14 |
14.33 |
15.14 |
8.3M |
| 2025-05-23 |
15.20 |
15.59 |
14.77 |
14.79 |
11.0M |
| 2025-05-22 |
15.20 |
15.57 |
14.90 |
15.41 |
11.0M |
| 2025-05-21 |
15.62 |
15.62 |
15.06 |
15.20 |
12.2M |
| 2025-05-20 |
15.05 |
15.75 |
14.71 |
15.64 |
17.6M |
| 2025-05-19 |
14.70 |
15.09 |
14.46 |
15.04 |
8.9M |
| 2025-05-16 |
14.59 |
14.80 |
14.45 |
14.72 |
7.8M |
| 2025-05-15 |
15.32 |
15.36 |
14.61 |
14.61 |
13.6M |
| 2025-05-14 |
14.70 |
15.65 |
14.62 |
15.51 |
20.7M |
| 2025-05-13 |
14.75 |
14.90 |
14.48 |
14.74 |
9.7M |
| 2025-05-12 |
14.89 |
14.96 |
14.51 |
14.60 |
10.6M |
| 2025-05-09 |
14.94 |
15.08 |
14.62 |
14.79 |
13.0M |
| 2025-05-08 |
14.69 |
15.33 |
14.60 |
14.95 |
19.3M |
| 2025-05-07 |
14.40 |
15.02 |
14.26 |
14.97 |
21.8M |
| 2025-05-06 |
14.21 |
14.39 |
14.19 |
14.33 |
12.6M |
| 2025-04-30 |
14.57 |
14.88 |
14.17 |
14.18 |
19.4M |
| 2025-04-29 |
13.52 |
14.33 |
13.40 |
14.33 |
14.5M |
| 2025-04-28 |
13.40 |
13.40 |
13.02 |
13.03 |
7.2M |
| 2025-04-25 |
13.68 |
13.96 |
13.26 |
13.39 |
8.0M |
| 2025-04-24 |
14.10 |
14.25 |
13.52 |
13.58 |
11.4M |
| 2025-04-23 |
14.23 |
14.53 |
13.95 |
14.28 |
13.6M |
| 2025-04-22 |
14.51 |
14.54 |
14.11 |
14.19 |
15.4M |
| 2025-04-21 |
13.93 |
15.30 |
13.80 |
14.85 |
21.4M |
| 2025-04-18 |
13.45 |
14.67 |
13.41 |
14.27 |
26.2M |
| 2025-04-17 |
12.37 |
13.51 |
12.12 |
13.51 |
7.7M |
| 2025-04-16 |
13.18 |
13.20 |
12.08 |
12.28 |
12.7M |
| 2025-04-15 |
13.40 |
13.79 |
13.00 |
13.24 |
11.1M |
| 2025-04-14 |
13.69 |
13.81 |
13.29 |
13.40 |
9.8M |
| 2025-04-11 |
13.25 |
13.73 |
13.17 |
13.35 |
13.0M |
| 2025-04-10 |
13.00 |
13.78 |
13.00 |
13.25 |
15.0M |
| 2025-04-09 |
12.10 |
13.46 |
11.53 |
13.22 |
20.6M |
| 2025-04-08 |
14.17 |
14.44 |
12.75 |
12.81 |
21.1M |
| 2025-04-07 |
14.68 |
15.39 |
14.17 |
14.17 |
19.1M |
| 2025-04-03 |
14.20 |
16.36 |
13.95 |
15.74 |
28.8M |
| 2025-04-02 |
14.16 |
15.58 |
13.81 |
14.87 |
30.4M |
| 2025-04-01 |
12.85 |
14.16 |
12.80 |
14.16 |
20.4M |
| 2025-03-31 |
13.04 |
13.53 |
12.67 |
12.87 |
19.0M |
| 2025-03-28 |
13.20 |
14.19 |
12.61 |
13.69 |
27.0M |
| 2025-03-27 |
11.84 |
13.01 |
11.81 |
13.01 |
11.6M |
| 2025-03-26 |
11.74 |
11.99 |
11.71 |
11.83 |
4.3M |
| 2025-03-25 |
11.33 |
12.01 |
11.26 |
11.80 |
6.0M |
| 2025-03-24 |
11.52 |
11.59 |
11.10 |
11.31 |
2.8M |
| 2025-03-21 |
11.55 |
11.71 |
11.42 |
11.47 |
2.4M |
| 2025-03-20 |
11.66 |
11.68 |
11.53 |
11.57 |
1.6M |
| 2025-03-19 |
11.81 |
11.81 |
11.56 |
11.60 |
2.2M |
| 2025-03-18 |
11.79 |
11.95 |
11.70 |
11.77 |
2.6M |
| 2025-03-17 |
11.86 |
11.90 |
11.69 |
11.88 |
2.7M |
| 2025-03-14 |
11.53 |
11.74 |
11.41 |
11.69 |
2.6M |
| 2025-03-13 |
11.68 |
11.75 |
11.38 |
11.52 |
2.6M |
| 2025-03-12 |
11.74 |
11.81 |
11.63 |
11.68 |
2.3M |
| 2025-03-11 |
11.48 |
11.74 |
11.40 |
11.74 |
3.5M |
| 2025-03-10 |
11.56 |
11.66 |
11.41 |
11.50 |
3.2M |
| 2025-03-07 |
11.43 |
11.57 |
11.30 |
11.48 |
4.0M |
| 2025-03-06 |
11.15 |
11.42 |
11.07 |
11.40 |
4.2M |
| 2025-03-05 |
11.17 |
11.17 |
10.98 |
11.06 |
2.2M |
| 2025-03-04 |
11.07 |
11.19 |
10.98 |
11.16 |
2.4M |
| 2025-03-03 |
10.98 |
11.24 |
10.95 |
11.13 |
2.9M |
| 2025-02-28 |
11.14 |
11.19 |
10.90 |
10.92 |
2.4M |
| 2025-02-27 |
11.20 |
11.21 |
11.00 |
11.12 |
2.2M |
| 2025-02-26 |
11.04 |
11.27 |
11.03 |
11.22 |
2.7M |
| 2025-02-25 |
11.13 |
11.16 |
10.97 |
10.98 |
2.2M |
| 2025-02-24 |
11.15 |
11.27 |
11.08 |
11.19 |
1.8M |
| 2025-02-21 |
11.31 |
11.35 |
11.13 |
11.20 |
2.5M |
| 2025-02-20 |
10.97 |
11.34 |
10.90 |
11.27 |
4.1M |
| 2025-02-19 |
10.75 |
10.97 |
10.75 |
10.96 |
1.7M |
| 2025-02-18 |
10.98 |
11.04 |
10.74 |
10.75 |
2.1M |
| 2025-02-17 |
10.95 |
11.00 |
10.82 |
10.91 |
1.7M |
| 2025-02-14 |
10.91 |
11.00 |
10.86 |
10.89 |
1.7M |
| 2025-02-13 |
11.13 |
11.17 |
10.90 |
10.90 |
2.4M |
| 2025-02-12 |
11.08 |
11.33 |
11.04 |
11.15 |
3.3M |
| 2025-02-11 |
10.94 |
11.08 |
10.76 |
11.04 |
2.4M |
| 2025-02-10 |
10.86 |
10.93 |
10.72 |
10.91 |
2.0M |
| 2025-02-07 |
10.69 |
10.94 |
10.68 |
10.83 |
2.8M |
| 2025-02-06 |
10.63 |
10.69 |
10.53 |
10.68 |
1.8M |
| 2025-02-05 |
10.55 |
10.64 |
10.42 |
10.61 |
1.6M |
| 2025-01-27 |
10.40 |
10.67 |
10.40 |
10.48 |
2.0M |
| 2025-01-24 |
10.39 |
10.49 |
10.29 |
10.44 |
1.7M |
| 2025-01-23 |
10.37 |
10.53 |
10.34 |
10.39 |
2.4M |
| 2025-01-22 |
10.35 |
10.39 |
10.22 |
10.28 |
1.4M |
| 2025-01-21 |
10.54 |
10.59 |
10.24 |
10.35 |
2.1M |
| 2025-01-20 |
10.41 |
10.59 |
10.41 |
10.49 |
2.1M |
| 2025-01-17 |
10.42 |
10.55 |
10.32 |
10.47 |
1.7M |
| 2025-01-16 |
10.45 |
10.57 |
10.32 |
10.42 |
1.8M |
| 2025-01-15 |
10.51 |
10.56 |
10.36 |
10.41 |
1.8M |
| 2025-01-14 |
10.25 |
10.53 |
10.25 |
10.53 |
2.1M |
| 2025-01-13 |
10.00 |
10.25 |
9.95 |
10.21 |
1.7M |
| 2025-01-10 |
10.28 |
10.39 |
10.07 |
10.07 |
1.6M |
| 2025-01-09 |
10.24 |
10.37 |
10.22 |
10.29 |
1.4M |
| 2025-01-08 |
10.38 |
10.39 |
10.05 |
10.27 |
1.9M |
| 2025-01-07 |
10.27 |
10.50 |
10.20 |
10.42 |
2.0M |
| 2025-01-06 |
10.26 |
10.49 |
10.03 |
10.26 |
2.7M |
| 2025-01-03 |
10.52 |
10.66 |
10.23 |
10.26 |
2.4M |
| 2025-01-02 |
10.81 |
10.89 |
10.42 |
10.50 |
2.1M |