| 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 |
22.79 |
22.92 |
22.60 |
22.76 |
13.1M |
| 2025-09-29 |
22.50 |
23.29 |
22.21 |
22.59 |
23.6M |
| 2025-09-26 |
23.09 |
23.55 |
22.70 |
22.75 |
16.3M |
| 2025-09-25 |
22.98 |
23.23 |
22.77 |
22.88 |
15.7M |
| 2025-09-24 |
22.78 |
23.09 |
22.62 |
22.93 |
20.9M |
| 2025-09-23 |
24.05 |
24.15 |
22.56 |
23.38 |
26.4M |
| 2025-09-22 |
24.14 |
24.44 |
23.81 |
24.17 |
17.3M |
| 2025-09-19 |
24.20 |
24.20 |
23.39 |
23.50 |
16.7M |
| 2025-09-18 |
24.60 |
24.77 |
23.58 |
23.74 |
25.8M |
| 2025-09-17 |
24.50 |
24.97 |
24.25 |
24.57 |
21.8M |
| 2025-09-16 |
24.31 |
24.86 |
24.04 |
24.67 |
21.1M |
| 2025-09-15 |
24.10 |
24.43 |
23.60 |
24.31 |
20.8M |
| 2025-09-12 |
24.52 |
24.62 |
24.04 |
24.10 |
24.7M |
| 2025-09-11 |
23.99 |
25.19 |
23.99 |
24.65 |
26.2M |
| 2025-09-10 |
23.60 |
23.86 |
23.47 |
23.65 |
13.1M |
| 2025-09-09 |
24.12 |
24.39 |
23.37 |
23.43 |
19.9M |
| 2025-09-08 |
24.48 |
24.59 |
23.85 |
23.99 |
23.6M |
| 2025-09-05 |
24.50 |
24.73 |
23.30 |
24.54 |
31.4M |
| 2025-09-04 |
24.50 |
25.10 |
24.02 |
24.76 |
27.0M |
| 2025-09-03 |
25.87 |
26.03 |
24.32 |
24.39 |
33.1M |
| 2025-09-02 |
27.30 |
27.76 |
25.66 |
26.03 |
49.5M |
| 2025-09-01 |
28.61 |
28.95 |
27.60 |
27.85 |
59.8M |
| 2025-08-29 |
27.82 |
28.49 |
27.14 |
28.03 |
52.7M |
| 2025-08-28 |
26.39 |
27.98 |
25.66 |
27.82 |
62.1M |
| 2025-08-27 |
27.56 |
27.90 |
26.38 |
26.39 |
61.2M |
| 2025-08-26 |
27.01 |
28.40 |
26.72 |
27.76 |
68.5M |
| 2025-08-25 |
26.64 |
27.82 |
26.64 |
27.13 |
57.7M |
| 2025-08-22 |
25.96 |
27.27 |
25.96 |
26.63 |
68.9M |
| 2025-08-21 |
27.56 |
30.18 |
26.56 |
26.71 |
118.4M |
| 2025-08-20 |
25.81 |
26.08 |
24.73 |
25.50 |
47.8M |
| 2025-08-19 |
26.48 |
27.10 |
26.12 |
26.19 |
48.6M |
| 2025-08-18 |
26.08 |
27.11 |
25.53 |
26.60 |
59.1M |
| 2025-08-15 |
25.71 |
26.88 |
25.31 |
26.19 |
66.5M |
| 2025-08-14 |
26.50 |
28.30 |
26.05 |
26.09 |
91.7M |
| 2025-08-13 |
25.79 |
26.12 |
25.30 |
25.68 |
51.6M |
| 2025-08-12 |
25.15 |
25.75 |
24.74 |
25.58 |
43.7M |
| 2025-08-11 |
24.60 |
25.84 |
24.55 |
25.54 |
47.0M |
| 2025-08-08 |
24.60 |
25.78 |
23.90 |
24.77 |
46.5M |
| 2025-08-07 |
24.45 |
25.50 |
24.31 |
24.87 |
55.2M |
| 2025-08-06 |
23.88 |
24.34 |
23.62 |
24.25 |
38.6M |
| 2025-08-05 |
23.85 |
24.42 |
23.50 |
24.11 |
35.5M |
| 2025-08-04 |
23.40 |
24.03 |
23.10 |
24.00 |
30.2M |
| 2025-08-01 |
24.65 |
24.84 |
23.55 |
23.84 |
47.5M |
| 2025-07-31 |
24.90 |
25.86 |
24.85 |
24.86 |
43.2M |
| 2025-07-30 |
27.04 |
27.04 |
25.20 |
25.36 |
69.1M |
| 2025-07-29 |
26.92 |
27.76 |
26.25 |
27.69 |
77.0M |
| 2025-07-28 |
25.73 |
27.48 |
25.26 |
27.26 |
81.4M |
| 2025-07-25 |
25.56 |
25.85 |
24.60 |
25.71 |
64.8M |
| 2025-07-24 |
23.21 |
26.41 |
23.13 |
25.46 |
88.8M |
| 2025-07-23 |
24.82 |
24.86 |
23.00 |
23.28 |
70.9M |
| 2025-07-22 |
24.06 |
25.68 |
24.03 |
25.38 |
83.0M |
| 2025-07-21 |
24.13 |
25.26 |
24.13 |
24.29 |
65.2M |
| 2025-07-18 |
24.58 |
24.86 |
24.00 |
24.13 |
48.4M |
| 2025-07-17 |
25.66 |
25.88 |
24.60 |
24.65 |
62.7M |
| 2025-07-16 |
24.52 |
25.45 |
23.34 |
25.26 |
74.8M |
| 2025-07-15 |
25.61 |
26.77 |
24.89 |
25.54 |
97.3M |
| 2025-07-14 |
24.81 |
25.55 |
24.41 |
25.28 |
64.5M |
| 2025-07-11 |
25.39 |
25.74 |
24.70 |
25.01 |
77.6M |
| 2025-07-10 |
25.86 |
26.11 |
24.60 |
25.20 |
79.9M |
| 2025-07-09 |
26.98 |
26.98 |
25.60 |
25.86 |
99.2M |
| 2025-07-08 |
23.74 |
28.18 |
23.13 |
27.05 |
153.0M |
| 2025-07-07 |
23.11 |
24.09 |
23.08 |
23.61 |
102.5M |
| 2025-07-04 |
21.61 |
24.11 |
20.81 |
22.81 |
121.8M |
| 2025-07-03 |
20.65 |
20.88 |
20.43 |
20.70 |
32.3M |
| 2025-07-02 |
21.31 |
21.49 |
20.64 |
20.77 |
43.3M |
| 2025-07-01 |
22.81 |
22.81 |
21.25 |
21.65 |
70.0M |
| 2025-06-30 |
22.63 |
23.43 |
22.25 |
23.06 |
64.5M |
| 2025-06-27 |
23.44 |
24.30 |
22.49 |
22.62 |
92.6M |
| 2025-06-26 |
23.20 |
25.49 |
22.61 |
23.54 |
119.0M |
| 2025-06-25 |
22.03 |
23.45 |
21.88 |
23.45 |
101.9M |
| 2025-06-24 |
22.40 |
23.38 |
21.92 |
22.95 |
104.7M |
| 2025-06-23 |
21.26 |
22.75 |
20.82 |
22.38 |
97.3M |
| 2025-06-20 |
21.55 |
21.64 |
20.06 |
21.12 |
84.9M |
| 2025-06-19 |
23.33 |
24.25 |
22.00 |
22.12 |
95.4M |
| 2025-06-18 |
22.48 |
23.40 |
22.23 |
22.44 |
88.4M |
| 2025-06-17 |
23.51 |
24.32 |
23.00 |
23.12 |
161.5M |
| 2025-06-16 |
19.51 |
22.68 |
19.51 |
22.68 |
139.6M |
| 2025-06-13 |
20.10 |
20.25 |
18.80 |
18.90 |
63.8M |
| 2025-06-12 |
20.00 |
20.75 |
19.51 |
19.77 |
72.0M |
| 2025-06-11 |
20.02 |
20.89 |
19.68 |
20.46 |
78.4M |
| 2025-06-10 |
21.00 |
21.95 |
20.03 |
20.22 |
95.8M |
| 2025-06-09 |
21.40 |
21.91 |
20.47 |
21.50 |
88.7M |
| 2025-06-06 |
20.02 |
21.95 |
20.02 |
20.80 |
106.3M |
| 2025-06-05 |
20.81 |
22.57 |
20.59 |
21.01 |
134.3M |
| 2025-06-04 |
18.06 |
21.11 |
17.88 |
21.08 |
121.0M |
| 2025-06-03 |
20.55 |
21.20 |
18.61 |
18.74 |
124.0M |
| 2025-05-30 |
19.46 |
20.16 |
18.12 |
19.50 |
126.5M |
| 2025-05-29 |
15.45 |
18.62 |
15.25 |
18.62 |
75.6M |
| 2025-05-28 |
14.66 |
15.87 |
14.66 |
15.52 |
26.7M |
| 2025-05-27 |
14.60 |
14.75 |
14.49 |
14.65 |
3.6M |
| 2025-05-26 |
14.44 |
14.70 |
14.37 |
14.65 |
4.7M |
| 2025-05-23 |
14.76 |
14.86 |
14.42 |
14.43 |
7.6M |
| 2025-05-22 |
14.85 |
15.10 |
14.70 |
14.76 |
4.9M |
| 2025-05-21 |
15.17 |
15.26 |
14.89 |
14.90 |
5.6M |
| 2025-05-20 |
15.12 |
15.24 |
14.93 |
15.16 |
5.9M |
| 2025-05-19 |
14.91 |
15.16 |
14.78 |
15.12 |
6.7M |
| 2025-05-16 |
15.10 |
15.16 |
14.89 |
14.91 |
8.5M |
| 2025-05-15 |
15.72 |
15.75 |
15.10 |
15.16 |
11.3M |
| 2025-05-14 |
15.38 |
16.06 |
15.26 |
15.80 |
15.1M |
| 2025-05-13 |
15.74 |
15.80 |
15.39 |
15.42 |
9.5M |
| 2025-05-12 |
15.45 |
15.59 |
15.32 |
15.58 |
8.3M |
| 2025-05-09 |
15.65 |
15.67 |
15.23 |
15.25 |
8.7M |
| 2025-05-08 |
15.42 |
15.75 |
15.35 |
15.71 |
10.1M |
| 2025-05-07 |
15.84 |
16.13 |
15.29 |
15.49 |
14.0M |
| 2025-05-06 |
15.20 |
15.64 |
15.20 |
15.58 |
13.0M |
| 2025-04-30 |
14.85 |
15.24 |
14.81 |
15.11 |
10.6M |
| 2025-04-29 |
14.55 |
14.87 |
14.40 |
14.77 |
12.8M |
| 2025-04-28 |
15.09 |
15.36 |
14.90 |
14.93 |
9.3M |
| 2025-04-25 |
15.36 |
15.60 |
15.05 |
15.08 |
14.8M |
| 2025-04-24 |
16.13 |
16.18 |
15.40 |
15.47 |
17.5M |
| 2025-04-23 |
15.90 |
16.88 |
15.80 |
16.03 |
30.4M |
| 2025-04-22 |
15.40 |
16.06 |
15.40 |
15.94 |
27.5M |
| 2025-04-21 |
14.40 |
15.18 |
14.40 |
15.10 |
13.8M |
| 2025-04-18 |
14.55 |
14.84 |
14.41 |
14.64 |
10.4M |
| 2025-04-17 |
14.59 |
14.83 |
14.46 |
14.48 |
13.9M |
| 2025-04-16 |
14.64 |
15.05 |
14.05 |
14.87 |
19.7M |
| 2025-04-15 |
14.76 |
14.85 |
14.48 |
14.62 |
7.6M |
| 2025-04-14 |
14.83 |
15.14 |
14.65 |
14.77 |
13.1M |
| 2025-04-11 |
14.25 |
14.79 |
14.23 |
14.61 |
14.2M |
| 2025-04-10 |
14.20 |
14.88 |
14.20 |
14.47 |
16.6M |
| 2025-04-09 |
13.17 |
14.14 |
12.33 |
13.92 |
19.0M |
| 2025-04-08 |
13.27 |
13.78 |
12.85 |
13.45 |
16.0M |
| 2025-04-07 |
15.01 |
15.24 |
12.82 |
12.82 |
20.4M |
| 2025-04-03 |
15.88 |
16.26 |
15.85 |
16.02 |
6.9M |
| 2025-04-02 |
15.91 |
16.39 |
15.82 |
16.16 |
7.4M |
| 2025-04-01 |
16.10 |
16.23 |
15.87 |
15.94 |
7.1M |
| 2025-03-31 |
15.90 |
16.14 |
15.46 |
16.01 |
8.8M |
| 2025-03-28 |
16.20 |
16.34 |
16.00 |
16.01 |
6.2M |
| 2025-03-27 |
16.24 |
16.51 |
16.00 |
16.14 |
7.4M |
| 2025-03-26 |
16.24 |
16.43 |
16.12 |
16.25 |
7.3M |
| 2025-03-25 |
16.29 |
16.40 |
16.05 |
16.14 |
8.4M |
| 2025-03-24 |
16.84 |
16.98 |
15.95 |
16.36 |
16.9M |
| 2025-03-21 |
17.39 |
17.45 |
16.79 |
16.84 |
13.3M |
| 2025-03-20 |
17.50 |
17.78 |
17.28 |
17.40 |
11.2M |
| 2025-03-19 |
17.60 |
18.18 |
17.50 |
17.62 |
14.5M |
| 2025-03-18 |
18.10 |
18.22 |
17.61 |
17.74 |
12.1M |
| 2025-03-17 |
18.01 |
18.18 |
17.65 |
17.98 |
13.6M |
| 2025-03-14 |
17.30 |
18.24 |
17.10 |
18.06 |
20.9M |
| 2025-03-13 |
18.14 |
18.22 |
17.04 |
17.25 |
25.5M |
| 2025-03-12 |
18.28 |
18.66 |
18.14 |
18.25 |
17.0M |
| 2025-03-11 |
18.06 |
18.30 |
17.71 |
18.08 |
17.6M |
| 2025-03-10 |
18.67 |
18.87 |
18.34 |
18.53 |
15.5M |
| 2025-03-07 |
19.05 |
19.80 |
18.68 |
18.84 |
31.5M |
| 2025-03-06 |
18.66 |
19.25 |
18.56 |
19.07 |
28.5M |
| 2025-03-05 |
18.27 |
18.54 |
17.86 |
18.37 |
19.7M |
| 2025-03-04 |
17.54 |
18.38 |
17.54 |
18.27 |
20.4M |
| 2025-03-03 |
18.22 |
18.62 |
17.67 |
17.95 |
24.9M |
| 2025-02-28 |
19.03 |
19.28 |
18.10 |
18.22 |
33.9M |
| 2025-02-27 |
19.49 |
19.65 |
18.43 |
19.42 |
43.0M |
| 2025-02-26 |
18.53 |
19.98 |
18.05 |
19.72 |
55.0M |
| 2025-02-25 |
18.28 |
19.00 |
18.12 |
18.50 |
26.6M |
| 2025-02-24 |
19.08 |
19.18 |
18.42 |
18.81 |
34.7M |
| 2025-02-21 |
18.17 |
19.28 |
17.90 |
19.05 |
53.0M |
| 2025-02-20 |
17.80 |
19.33 |
17.51 |
18.10 |
43.3M |
| 2025-02-19 |
17.11 |
17.30 |
16.82 |
17.24 |
24.0M |
| 2025-02-18 |
18.08 |
18.17 |
16.99 |
17.07 |
43.4M |
| 2025-02-17 |
18.21 |
18.88 |
17.80 |
18.43 |
42.2M |
| 2025-02-14 |
17.50 |
18.30 |
17.33 |
17.99 |
40.7M |
| 2025-02-13 |
17.80 |
17.93 |
17.30 |
17.51 |
34.5M |
| 2025-02-12 |
17.26 |
17.95 |
17.09 |
17.90 |
38.2M |
| 2025-02-11 |
16.88 |
17.47 |
16.40 |
16.98 |
32.7M |
| 2025-02-10 |
16.30 |
16.64 |
16.18 |
16.57 |
18.6M |
| 2025-02-07 |
15.70 |
16.42 |
15.63 |
16.15 |
22.5M |
| 2025-02-06 |
15.35 |
15.79 |
15.16 |
15.71 |
14.2M |
| 2025-02-05 |
15.40 |
15.53 |
15.16 |
15.40 |
12.2M |
| 2025-01-27 |
15.65 |
15.66 |
14.92 |
14.96 |
10.6M |
| 2025-01-24 |
14.85 |
15.37 |
14.84 |
15.33 |
11.4M |
| 2025-01-23 |
15.10 |
15.48 |
14.85 |
14.86 |
13.7M |
| 2025-01-22 |
14.67 |
14.94 |
14.63 |
14.76 |
8.7M |
| 2025-01-21 |
14.85 |
14.89 |
14.56 |
14.77 |
8.1M |
| 2025-01-20 |
14.81 |
14.98 |
14.58 |
14.71 |
8.7M |
| 2025-01-17 |
14.41 |
14.69 |
14.40 |
14.54 |
8.4M |
| 2025-01-16 |
14.60 |
14.88 |
14.34 |
14.62 |
11.0M |
| 2025-01-15 |
14.64 |
14.70 |
14.38 |
14.42 |
9.9M |
| 2025-01-14 |
13.86 |
14.62 |
13.72 |
14.61 |
14.9M |
| 2025-01-13 |
13.41 |
13.75 |
13.35 |
13.70 |
9.2M |
| 2025-01-10 |
14.14 |
14.40 |
13.51 |
13.51 |
12.8M |
| 2025-01-09 |
14.10 |
14.48 |
14.05 |
14.23 |
9.7M |
| 2025-01-08 |
14.36 |
14.48 |
13.76 |
14.24 |
13.5M |
| 2025-01-07 |
14.17 |
14.45 |
13.90 |
14.44 |
13.1M |
| 2025-01-06 |
14.56 |
14.79 |
13.90 |
14.03 |
13.6M |
| 2025-01-03 |
15.80 |
15.81 |
14.50 |
14.59 |
20.0M |
| 2025-01-02 |
15.64 |
16.05 |
15.00 |
15.87 |
19.2M |