| 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 |
| 2025-09-29 |
23.21 |
23.22 |
23.00 |
23.11 |
5.6M |
| 2025-09-26 |
23.02 |
23.02 |
22.85 |
22.95 |
4.6M |
| 2025-09-25 |
23.07 |
23.07 |
22.80 |
22.88 |
5.4M |
| 2025-09-24 |
23.26 |
23.26 |
22.93 |
22.99 |
3.8M |
| 2025-09-23 |
23.03 |
23.32 |
22.97 |
23.20 |
4.8M |
| 2025-09-22 |
22.74 |
23.16 |
22.71 |
23.05 |
3.7M |
| 2025-09-19 |
23.02 |
23.16 |
22.95 |
23.04 |
4.6M |
| 2025-09-18 |
23.06 |
23.18 |
22.70 |
22.98 |
5.3M |
| 2025-09-17 |
22.73 |
23.09 |
22.65 |
23.09 |
3.8M |
| 2025-09-16 |
22.89 |
22.89 |
22.59 |
22.76 |
4.3M |
| 2025-09-15 |
22.79 |
22.79 |
22.55 |
22.70 |
3.1M |
| 2025-09-12 |
22.28 |
22.74 |
22.15 |
22.65 |
5.2M |
| 2025-09-11 |
22.49 |
22.67 |
22.42 |
22.56 |
6.1M |
| 2025-09-10 |
22.55 |
22.70 |
22.36 |
22.45 |
7.0M |
| 2025-09-09 |
22.89 |
22.89 |
22.46 |
22.66 |
5.1M |
| 2025-09-08 |
23.02 |
23.02 |
22.61 |
22.78 |
4.1M |
| 2025-09-05 |
22.81 |
22.98 |
22.69 |
22.95 |
3.3M |
| 2025-09-04 |
22.79 |
22.79 |
22.39 |
22.65 |
7.7M |
| 2025-09-03 |
22.70 |
22.88 |
22.53 |
22.71 |
5.6M |
| 2025-09-02 |
22.56 |
22.93 |
22.53 |
22.67 |
12.5M |
| 2025-09-01 |
22.92 |
23.06 |
22.60 |
22.76 |
2.9M |
| 2025-08-29 |
23.13 |
23.19 |
22.72 |
22.75 |
7.5M |
| 2025-08-28 |
23.12 |
23.28 |
22.89 |
23.08 |
5.0M |
| 2025-08-27 |
22.80 |
23.04 |
22.60 |
22.95 |
5.2M |
| 2025-08-26 |
22.87 |
23.10 |
22.85 |
22.86 |
8.8M |
| 2025-08-25 |
22.77 |
23.08 |
22.55 |
22.88 |
4.1M |
| 2025-08-22 |
22.49 |
22.84 |
22.42 |
22.64 |
6.4M |
| 2025-08-21 |
22.22 |
22.48 |
22.17 |
22.48 |
4.5M |
| 2025-08-20 |
22.21 |
22.52 |
22.14 |
22.32 |
6.5M |
| 2025-08-19 |
22.00 |
22.42 |
21.87 |
22.33 |
3.9M |
| 2025-08-18 |
22.49 |
22.59 |
22.31 |
22.49 |
4.7M |
| 2025-08-15 |
22.07 |
22.34 |
22.07 |
22.30 |
3.7M |
| 2025-08-14 |
21.78 |
22.38 |
21.72 |
22.24 |
3.6M |
| 2025-08-13 |
21.92 |
22.09 |
21.79 |
22.08 |
6.0M |
| 2025-08-12 |
22.82 |
22.85 |
22.00 |
22.08 |
6.1M |
| 2025-08-11 |
22.26 |
22.95 |
22.25 |
22.63 |
4.5M |
| 2025-08-08 |
21.83 |
22.48 |
21.78 |
22.37 |
4.6M |
| 2025-08-07 |
21.75 |
22.05 |
21.60 |
21.80 |
5.4M |
| 2025-08-06 |
21.57 |
21.75 |
21.42 |
21.67 |
5.1M |
| 2025-08-05 |
21.40 |
21.69 |
21.35 |
21.41 |
4.0M |
| 2025-08-04 |
20.95 |
21.35 |
20.93 |
21.35 |
7.0M |
| 2025-08-01 |
20.89 |
20.99 |
20.52 |
20.72 |
4.6M |
| 2025-07-31 |
19.56 |
20.76 |
19.56 |
20.71 |
12.3M |
| 2025-07-30 |
19.65 |
20.19 |
19.65 |
20.01 |
5.4M |
| 2025-07-29 |
19.89 |
19.89 |
19.74 |
19.80 |
4.9M |
| 2025-07-28 |
19.88 |
19.99 |
19.67 |
19.80 |
4.6M |
| 2025-07-25 |
19.83 |
19.98 |
19.78 |
19.86 |
2.5M |
| 2025-07-24 |
19.78 |
19.90 |
19.56 |
19.81 |
2.7M |
| 2025-07-23 |
19.73 |
19.88 |
19.58 |
19.87 |
3.5M |
| 2025-07-22 |
20.12 |
20.23 |
19.60 |
19.73 |
7.9M |
| 2025-07-21 |
20.17 |
20.35 |
20.06 |
20.12 |
4.6M |
| 2025-07-18 |
20.44 |
20.54 |
20.24 |
20.37 |
5.9M |
| 2025-07-17 |
20.75 |
20.81 |
20.58 |
20.68 |
4.5M |
| 2025-07-16 |
20.95 |
21.05 |
20.61 |
20.75 |
4.6M |
| 2025-07-15 |
20.91 |
21.06 |
20.61 |
20.79 |
3.3M |
| 2025-07-14 |
20.67 |
20.96 |
20.56 |
20.83 |
31.9M |
| 2025-07-11 |
21.33 |
21.78 |
20.99 |
21.16 |
7.2M |
| 2025-07-10 |
21.53 |
21.65 |
21.01 |
21.53 |
5.6M |
| 2025-07-09 |
21.69 |
21.76 |
21.27 |
21.53 |
4.4M |
| 2025-07-08 |
22.26 |
22.45 |
21.56 |
21.84 |
4.2M |
| 2025-07-07 |
22.43 |
22.79 |
22.25 |
22.34 |
4.1M |
| 2025-07-04 |
22.51 |
22.72 |
22.35 |
22.46 |
2.8M |
| 2025-07-03 |
22.00 |
22.74 |
21.96 |
22.60 |
6.4M |
| 2025-07-02 |
22.07 |
22.09 |
21.74 |
21.96 |
4.9M |
| 2025-07-01 |
22.00 |
22.25 |
21.85 |
22.12 |
4.9M |
| 2025-06-30 |
21.19 |
22.05 |
21.19 |
22.05 |
9.5M |
| 2025-06-27 |
21.39 |
21.60 |
21.31 |
21.33 |
4.9M |
| 2025-06-26 |
20.90 |
21.78 |
20.67 |
21.67 |
18.4M |
| 2025-06-25 |
20.97 |
21.10 |
20.67 |
20.83 |
6.9M |
| 2025-06-24 |
21.48 |
21.48 |
21.14 |
21.21 |
3.5M |
| 2025-06-23 |
21.53 |
21.53 |
21.05 |
21.27 |
4.6M |
| 2025-06-20 |
21.01 |
21.56 |
20.94 |
21.52 |
7.0M |
| 2025-06-18 |
21.08 |
21.35 |
20.95 |
21.20 |
4.6M |
| 2025-06-17 |
21.11 |
21.13 |
20.69 |
21.13 |
6.5M |
| 2025-06-16 |
20.86 |
21.15 |
20.65 |
21.00 |
4.3M |
| 2025-06-13 |
20.70 |
20.96 |
20.52 |
20.56 |
4.3M |
| 2025-06-12 |
20.81 |
21.02 |
20.65 |
20.92 |
2.9M |
| 2025-06-11 |
20.15 |
21.09 |
20.06 |
20.95 |
11.6M |
| 2025-06-10 |
20.00 |
20.25 |
19.98 |
20.24 |
3.6M |
| 2025-06-09 |
20.18 |
20.18 |
19.79 |
19.95 |
11.2M |
| 2025-06-06 |
20.15 |
20.31 |
19.83 |
20.15 |
6.1M |
| 2025-06-05 |
20.48 |
20.48 |
19.89 |
20.05 |
6.7M |
| 2025-06-04 |
19.99 |
20.69 |
19.91 |
20.43 |
10.6M |
| 2025-06-03 |
19.51 |
19.84 |
19.50 |
19.83 |
4.9M |
| 2025-06-02 |
19.40 |
19.83 |
19.38 |
19.51 |
3.7M |
| 2025-05-30 |
19.54 |
19.56 |
19.19 |
19.49 |
9.6M |
| 2025-05-29 |
19.42 |
19.76 |
19.39 |
19.53 |
8.2M |
| 2025-05-28 |
19.42 |
19.79 |
19.36 |
19.61 |
4.7M |
| 2025-05-27 |
20.10 |
20.10 |
19.55 |
19.55 |
3.4M |
| 2025-05-26 |
19.31 |
19.53 |
19.30 |
19.47 |
1.4M |
| 2025-05-23 |
19.14 |
19.30 |
18.82 |
19.30 |
5.5M |
| 2025-05-22 |
19.76 |
19.83 |
19.06 |
19.28 |
9.6M |
| 2025-05-21 |
19.60 |
19.98 |
19.49 |
19.75 |
6.7M |
| 2025-05-20 |
19.38 |
19.74 |
19.30 |
19.72 |
4.2M |
| 2025-05-19 |
19.63 |
19.65 |
19.08 |
19.41 |
8.6M |
| 2025-05-16 |
19.73 |
19.80 |
19.54 |
19.68 |
5.1M |
| 2025-05-15 |
19.83 |
19.83 |
19.51 |
19.70 |
9.1M |
| 2025-05-14 |
19.37 |
19.93 |
19.35 |
19.73 |
9.8M |
| 2025-05-13 |
19.08 |
19.44 |
18.93 |
19.44 |
5.1M |
| 2025-05-12 |
19.41 |
19.41 |
18.91 |
19.03 |
6.1M |
| 2025-05-09 |
19.50 |
19.60 |
19.32 |
19.40 |
8.3M |
| 2025-05-08 |
20.22 |
20.28 |
19.38 |
19.45 |
7.4M |
| 2025-05-07 |
19.87 |
20.13 |
19.75 |
20.02 |
9.2M |
| 2025-05-06 |
18.83 |
19.79 |
18.53 |
19.75 |
13.4M |
| 2025-05-05 |
18.65 |
18.74 |
18.34 |
18.49 |
10.5M |
| 2025-05-02 |
18.75 |
18.81 |
18.53 |
18.62 |
4.4M |
| 2025-04-30 |
18.63 |
19.03 |
18.61 |
18.83 |
7.8M |
| 2025-04-29 |
18.49 |
18.88 |
18.48 |
18.63 |
5.0M |
| 2025-04-28 |
18.58 |
18.68 |
18.43 |
18.43 |
3.4M |
| 2025-04-25 |
18.47 |
18.68 |
18.23 |
18.49 |
10.0M |
| 2025-04-24 |
18.32 |
18.68 |
18.22 |
18.54 |
5.4M |
| 2025-04-23 |
17.93 |
18.29 |
17.90 |
18.17 |
5.4M |
| 2025-04-22 |
17.83 |
18.07 |
17.80 |
17.90 |
3.1M |
| 2025-04-17 |
17.70 |
17.93 |
17.53 |
17.84 |
2.9M |
| 2025-04-16 |
17.37 |
17.73 |
17.34 |
17.53 |
7.3M |
| 2025-04-15 |
17.33 |
17.68 |
17.27 |
17.52 |
7.7M |
| 2025-04-14 |
17.36 |
17.58 |
17.27 |
17.45 |
4.6M |
| 2025-04-11 |
17.15 |
17.38 |
17.05 |
17.27 |
5.2M |
| 2025-04-10 |
16.99 |
17.19 |
16.92 |
17.04 |
3.5M |
| 2025-04-09 |
16.54 |
17.33 |
16.44 |
17.05 |
8.8M |
| 2025-04-08 |
16.50 |
16.74 |
16.41 |
16.64 |
8.2M |
| 2025-04-07 |
16.75 |
16.90 |
16.28 |
16.48 |
10.7M |
| 2025-04-04 |
17.39 |
17.47 |
16.90 |
16.90 |
8.4M |
| 2025-04-03 |
17.28 |
17.78 |
17.24 |
17.53 |
6.6M |
| 2025-04-02 |
17.15 |
17.29 |
17.11 |
17.28 |
4.2M |
| 2025-04-01 |
16.98 |
17.24 |
16.84 |
17.09 |
7.7M |
| 2025-03-31 |
16.88 |
17.07 |
16.70 |
16.98 |
8.3M |
| 2025-03-28 |
17.98 |
18.06 |
17.74 |
17.77 |
6.1M |
| 2025-03-27 |
17.53 |
17.82 |
17.31 |
17.71 |
10.9M |
| 2025-03-26 |
17.19 |
17.62 |
17.13 |
17.46 |
6.9M |
| 2025-03-25 |
17.25 |
17.32 |
17.06 |
17.13 |
12.5M |
| 2025-03-24 |
17.44 |
17.44 |
17.17 |
17.32 |
7.3M |
| 2025-03-21 |
17.13 |
17.36 |
17.07 |
17.36 |
8.3M |
| 2025-03-20 |
17.26 |
17.34 |
16.92 |
17.07 |
10.2M |
| 2025-03-19 |
17.28 |
17.33 |
16.96 |
17.22 |
7.3M |
| 2025-03-18 |
17.39 |
17.39 |
17.11 |
17.26 |
5.3M |
| 2025-03-17 |
17.35 |
17.41 |
17.12 |
17.34 |
3.6M |
| 2025-03-14 |
17.10 |
17.35 |
17.04 |
17.31 |
3.4M |
| 2025-03-13 |
16.78 |
17.05 |
16.55 |
16.94 |
4.8M |
| 2025-03-12 |
16.58 |
16.89 |
16.57 |
16.88 |
6.7M |
| 2025-03-11 |
17.05 |
17.05 |
16.45 |
16.57 |
7.0M |
| 2025-03-10 |
16.66 |
17.14 |
16.57 |
16.99 |
5.6M |
| 2025-03-07 |
16.20 |
16.95 |
16.18 |
16.80 |
7.3M |
| 2025-03-06 |
16.43 |
16.43 |
16.11 |
16.41 |
7.5M |
| 2025-03-05 |
16.26 |
16.52 |
16.22 |
16.32 |
6.6M |
| 2025-02-28 |
16.65 |
16.72 |
16.11 |
16.17 |
9.2M |
| 2025-02-27 |
16.40 |
16.72 |
16.36 |
16.66 |
7.1M |
| 2025-02-26 |
17.16 |
17.16 |
16.19 |
16.40 |
11.6M |
| 2025-02-25 |
17.22 |
17.23 |
17.03 |
17.10 |
6.2M |
| 2025-02-24 |
17.20 |
17.29 |
17.02 |
17.08 |
3.1M |
| 2025-02-21 |
17.09 |
17.21 |
16.98 |
17.19 |
4.7M |
| 2025-02-20 |
17.16 |
17.26 |
17.06 |
17.09 |
6.3M |
| 2025-02-19 |
17.13 |
17.35 |
17.10 |
17.19 |
7.6M |
| 2025-02-18 |
17.50 |
17.66 |
17.30 |
17.43 |
10.0M |
| 2025-02-17 |
17.42 |
17.68 |
17.39 |
17.47 |
4.4M |
| 2025-02-14 |
17.29 |
17.50 |
17.12 |
17.45 |
10.9M |
| 2025-02-13 |
17.04 |
17.53 |
17.01 |
17.29 |
10.8M |
| 2025-02-12 |
16.66 |
17.29 |
16.50 |
17.22 |
17.2M |
| 2025-02-11 |
16.42 |
16.96 |
16.07 |
16.85 |
19.9M |
| 2025-02-10 |
15.74 |
15.95 |
15.65 |
15.83 |
7.8M |
| 2025-02-07 |
15.50 |
15.68 |
15.43 |
15.64 |
5.3M |
| 2025-02-06 |
15.42 |
15.66 |
15.26 |
15.50 |
4.4M |
| 2025-02-05 |
15.82 |
15.91 |
15.49 |
15.55 |
4.3M |
| 2025-02-04 |
15.84 |
15.91 |
15.60 |
15.82 |
4.8M |
| 2025-02-03 |
15.66 |
15.81 |
15.47 |
15.80 |
7.2M |
| 2025-01-31 |
15.72 |
15.92 |
15.54 |
15.61 |
7.7M |
| 2025-01-30 |
15.47 |
15.82 |
15.46 |
15.64 |
4.5M |
| 2025-01-29 |
15.54 |
15.58 |
15.30 |
15.47 |
3.1M |
| 2025-01-28 |
15.85 |
15.89 |
15.39 |
15.46 |
7.5M |
| 2025-01-27 |
15.18 |
15.85 |
15.16 |
15.85 |
4.8M |
| 2025-01-24 |
15.32 |
15.40 |
15.05 |
15.08 |
8.7M |
| 2025-01-23 |
15.47 |
15.64 |
15.30 |
15.40 |
6.6M |
| 2025-01-22 |
15.25 |
15.54 |
15.11 |
15.37 |
9.0M |
| 2025-01-21 |
14.84 |
15.20 |
14.81 |
15.11 |
9.2M |
| 2025-01-20 |
14.88 |
14.88 |
14.70 |
14.85 |
3.2M |
| 2025-01-17 |
14.68 |
14.88 |
14.56 |
14.81 |
7.6M |
| 2025-01-16 |
14.55 |
14.69 |
14.35 |
14.55 |
8.1M |
| 2025-01-15 |
14.21 |
14.56 |
14.11 |
14.55 |
9.3M |
| 2025-01-14 |
13.80 |
14.04 |
13.74 |
14.04 |
10.9M |
| 2025-01-13 |
13.90 |
13.98 |
13.78 |
13.84 |
11.8M |
| 2025-01-10 |
14.55 |
14.58 |
13.78 |
13.82 |
16.6M |
| 2025-01-09 |
14.55 |
14.58 |
14.41 |
14.55 |
2.8M |
| 2025-01-08 |
14.75 |
14.82 |
14.57 |
14.57 |
10.5M |
| 2025-01-07 |
14.65 |
14.84 |
14.64 |
14.81 |
9.3M |
| 2025-01-06 |
14.44 |
14.60 |
14.42 |
14.59 |
4.8M |
| 2025-01-03 |
14.55 |
14.67 |
14.37 |
14.42 |
11.4M |
| 2025-01-02 |
14.26 |
14.60 |
14.26 |
14.52 |
5.8M |