| 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 |
16.41 |
16.76 |
15.50 |
15.55 |
10.9M |
| 2025-09-25 |
17.00 |
17.38 |
16.00 |
16.41 |
13.9M |
| 2025-09-24 |
17.23 |
17.24 |
16.40 |
17.02 |
10.4M |
| 2025-09-23 |
18.28 |
18.50 |
16.40 |
17.09 |
23.4M |
| 2025-09-22 |
16.90 |
18.00 |
16.62 |
17.96 |
34.7M |
| 2025-09-19 |
16.09 |
17.14 |
15.85 |
16.01 |
34.9M |
| 2025-09-18 |
16.50 |
16.70 |
15.41 |
15.89 |
15.0M |
| 2025-09-17 |
16.89 |
16.89 |
15.92 |
16.17 |
11.4M |
| 2025-09-16 |
17.10 |
17.10 |
16.07 |
16.55 |
9.2M |
| 2025-09-15 |
17.90 |
17.99 |
16.66 |
16.81 |
13.4M |
| 2025-09-12 |
17.61 |
18.21 |
17.01 |
17.48 |
16.0M |
| 2025-09-11 |
14.80 |
17.60 |
14.58 |
17.58 |
33.2M |
| 2025-09-10 |
15.40 |
16.34 |
14.44 |
14.80 |
22.5M |
| 2025-09-09 |
15.40 |
16.20 |
15.13 |
15.42 |
14.3M |
| 2025-09-08 |
16.25 |
16.70 |
15.20 |
15.39 |
25.6M |
| 2025-09-05 |
14.46 |
15.96 |
14.36 |
15.89 |
17.3M |
| 2025-09-04 |
14.50 |
15.10 |
14.04 |
14.39 |
6.4M |
| 2025-09-03 |
14.03 |
14.60 |
14.03 |
14.48 |
3.5M |
| 2025-09-02 |
14.35 |
14.35 |
13.78 |
14.00 |
3.7M |
| 2025-09-01 |
13.38 |
14.49 |
13.16 |
14.35 |
11.7M |
| 2025-08-29 |
12.81 |
13.50 |
11.90 |
13.27 |
13.6M |
| 2025-08-28 |
12.47 |
12.80 |
12.21 |
12.68 |
6.4M |
| 2025-08-27 |
12.20 |
12.63 |
12.18 |
12.29 |
3.7M |
| 2025-08-26 |
12.26 |
12.66 |
12.18 |
12.47 |
6.3M |
| 2025-08-25 |
11.99 |
12.54 |
11.99 |
12.33 |
6.2M |
| 2025-08-22 |
11.68 |
12.17 |
11.31 |
11.98 |
9.1M |
| 2025-08-21 |
11.54 |
11.74 |
11.28 |
11.44 |
3.9M |
| 2025-08-20 |
12.29 |
12.29 |
11.30 |
11.56 |
8.7M |
| 2025-08-19 |
13.19 |
13.26 |
12.11 |
12.29 |
8.9M |
| 2025-08-18 |
12.40 |
13.21 |
12.02 |
13.19 |
16.9M |
| 2025-08-15 |
12.30 |
12.48 |
11.84 |
11.94 |
6.1M |
| 2025-08-14 |
12.33 |
12.69 |
11.92 |
12.25 |
5.2M |
| 2025-08-13 |
11.96 |
12.76 |
11.96 |
12.29 |
11.0M |
| 2025-08-12 |
10.90 |
11.99 |
10.90 |
11.96 |
8.7M |
| 2025-08-11 |
10.45 |
10.94 |
10.45 |
10.87 |
3.7M |
| 2025-08-08 |
10.59 |
10.75 |
10.44 |
10.45 |
3.6M |
| 2025-08-07 |
10.18 |
10.65 |
10.10 |
10.59 |
5.9M |
| 2025-08-06 |
9.55 |
10.20 |
9.55 |
10.18 |
5.9M |
| 2025-08-05 |
9.18 |
9.63 |
9.18 |
9.58 |
2.0M |
| 2025-08-04 |
9.45 |
9.50 |
9.17 |
9.35 |
2.1M |
| 2025-08-01 |
9.29 |
9.69 |
9.29 |
9.45 |
3.4M |
| 2025-07-31 |
9.38 |
9.84 |
9.29 |
9.37 |
5.6M |
| 2025-07-30 |
9.38 |
9.59 |
9.38 |
9.44 |
3.3M |
| 2025-07-29 |
9.55 |
9.55 |
9.37 |
9.55 |
1.8M |
| 2025-07-28 |
9.06 |
9.62 |
9.06 |
9.55 |
4.6M |
| 2025-07-25 |
9.26 |
9.41 |
9.01 |
9.06 |
5.2M |
| 2025-07-24 |
9.16 |
9.45 |
9.13 |
9.30 |
4.2M |
| 2025-07-23 |
9.63 |
9.63 |
8.92 |
9.16 |
9.9M |
| 2025-07-22 |
9.67 |
9.86 |
9.48 |
9.63 |
4.5M |
| 2025-07-21 |
9.95 |
10.00 |
9.56 |
9.83 |
4.8M |
| 2025-07-18 |
9.94 |
10.06 |
9.67 |
9.99 |
5.0M |
| 2025-07-17 |
9.85 |
9.99 |
9.69 |
9.98 |
7.5M |
| 2025-07-16 |
9.52 |
9.83 |
9.35 |
9.80 |
5.6M |
| 2025-07-15 |
9.05 |
9.70 |
9.02 |
9.52 |
11.4M |
| 2025-07-14 |
9.00 |
9.08 |
8.80 |
9.05 |
3.7M |
| 2025-07-11 |
8.90 |
9.25 |
8.21 |
8.97 |
13.7M |
| 2025-07-10 |
8.16 |
8.80 |
7.95 |
8.80 |
13.6M |
| 2025-07-09 |
7.94 |
8.15 |
7.86 |
8.14 |
5.5M |
| 2025-07-08 |
7.80 |
7.94 |
7.65 |
7.91 |
5.5M |
| 2025-07-07 |
7.80 |
7.87 |
7.75 |
7.80 |
2.6M |
| 2025-07-04 |
7.82 |
7.84 |
7.69 |
7.83 |
2.2M |
| 2025-07-03 |
7.69 |
7.84 |
7.54 |
7.82 |
6.0M |
| 2025-07-02 |
7.40 |
7.72 |
7.37 |
7.69 |
6.9M |
| 2025-06-30 |
7.34 |
7.55 |
7.34 |
7.42 |
3.0M |
| 2025-06-27 |
7.61 |
7.61 |
7.18 |
7.34 |
5.1M |
| 2025-06-26 |
7.54 |
7.63 |
7.34 |
7.61 |
4.0M |
| 2025-06-25 |
7.50 |
7.66 |
7.31 |
7.54 |
6.9M |
| 2025-06-24 |
7.18 |
7.53 |
7.00 |
7.50 |
7.0M |
| 2025-06-23 |
6.93 |
7.02 |
6.80 |
6.96 |
3.7M |
| 2025-06-20 |
6.92 |
7.25 |
6.92 |
7.00 |
4.7M |
| 2025-06-19 |
7.16 |
7.27 |
6.81 |
6.94 |
6.0M |
| 2025-06-18 |
6.90 |
7.18 |
6.78 |
7.16 |
7.3M |
| 2025-06-17 |
6.39 |
6.90 |
6.39 |
6.88 |
10.2M |
| 2025-06-16 |
6.01 |
6.40 |
5.96 |
6.39 |
6.2M |
| 2025-06-13 |
6.00 |
6.03 |
5.91 |
6.01 |
1.5M |
| 2025-06-12 |
6.08 |
6.13 |
5.96 |
6.01 |
1.5M |
| 2025-06-11 |
5.94 |
6.20 |
5.94 |
6.06 |
5.1M |
| 2025-06-10 |
5.87 |
5.93 |
5.81 |
5.92 |
2.0M |
| 2025-06-09 |
5.85 |
5.94 |
5.79 |
5.87 |
2.7M |
| 2025-06-06 |
5.80 |
5.94 |
5.77 |
5.85 |
1.4M |
| 2025-06-05 |
5.90 |
5.95 |
5.70 |
5.84 |
3.9M |
| 2025-06-04 |
5.44 |
5.90 |
5.38 |
5.90 |
10.6M |
| 2025-06-03 |
5.24 |
5.46 |
5.20 |
5.44 |
3.8M |
| 2025-06-02 |
5.11 |
5.28 |
5.08 |
5.19 |
3.2M |
| 2025-05-30 |
5.11 |
5.19 |
5.02 |
5.18 |
2.2M |
| 2025-05-29 |
5.05 |
5.23 |
5.04 |
5.13 |
4.5M |
| 2025-05-28 |
5.18 |
5.18 |
5.02 |
5.04 |
4.1M |
| 2025-05-27 |
4.75 |
5.10 |
4.75 |
5.09 |
8.5M |
| 2025-05-26 |
4.55 |
4.94 |
4.51 |
4.85 |
6.8M |
| 2025-05-23 |
4.29 |
4.62 |
4.29 |
4.47 |
5.5M |
| 2025-05-22 |
4.21 |
4.33 |
4.21 |
4.24 |
1.3M |
| 2025-05-21 |
4.22 |
4.38 |
4.22 |
4.37 |
1.5M |
| 2025-05-20 |
4.30 |
4.32 |
4.24 |
4.28 |
1.2M |
| 2025-05-19 |
4.32 |
4.34 |
4.16 |
4.30 |
2.3M |
| 2025-05-16 |
4.37 |
4.40 |
4.32 |
4.35 |
0.9M |
| 2025-05-15 |
4.49 |
4.49 |
4.30 |
4.40 |
2.3M |
| 2025-05-14 |
4.49 |
4.62 |
4.45 |
4.60 |
2.6M |
| 2025-05-13 |
4.43 |
4.50 |
4.28 |
4.41 |
2.8M |
| 2025-05-12 |
4.20 |
4.47 |
4.14 |
4.43 |
3.5M |
| 2025-05-09 |
4.11 |
4.15 |
4.06 |
4.13 |
0.7M |
| 2025-05-08 |
4.11 |
4.22 |
4.06 |
4.14 |
1.3M |
| 2025-05-07 |
4.14 |
4.23 |
4.05 |
4.11 |
1.6M |
| 2025-05-06 |
4.15 |
4.15 |
4.06 |
4.10 |
1.8M |
| 2025-05-02 |
4.07 |
4.19 |
3.99 |
4.16 |
2.3M |
| 2025-04-30 |
3.99 |
4.11 |
3.98 |
4.07 |
2.1M |
| 2025-04-29 |
4.10 |
4.10 |
3.92 |
3.95 |
1.3M |
| 2025-04-28 |
4.10 |
4.10 |
3.95 |
3.99 |
1.4M |
| 2025-04-25 |
3.90 |
4.21 |
3.90 |
4.10 |
4.2M |
| 2025-04-24 |
3.95 |
3.96 |
3.83 |
3.89 |
1.8M |
| 2025-04-23 |
3.85 |
4.02 |
3.83 |
3.95 |
3.1M |
| 2025-04-22 |
3.72 |
3.82 |
3.68 |
3.72 |
2.4M |
| 2025-04-17 |
3.67 |
3.71 |
3.61 |
3.71 |
1.9M |
| 2025-04-16 |
3.91 |
3.91 |
3.61 |
3.61 |
3.0M |
| 2025-04-15 |
3.93 |
3.96 |
3.85 |
3.91 |
2.8M |
| 2025-04-14 |
3.93 |
4.05 |
3.86 |
3.93 |
5.3M |
| 2025-04-11 |
3.79 |
3.84 |
3.62 |
3.81 |
3.4M |
| 2025-04-10 |
3.90 |
3.98 |
3.69 |
3.79 |
6.4M |
| 2025-04-09 |
3.68 |
3.70 |
3.43 |
3.61 |
5.4M |
| 2025-04-08 |
3.46 |
3.84 |
3.46 |
3.70 |
14.1M |
| 2025-04-07 |
4.33 |
4.33 |
3.45 |
3.45 |
17.3M |
| 2025-04-03 |
4.89 |
4.90 |
4.61 |
4.65 |
4.9M |
| 2025-04-02 |
5.12 |
5.12 |
4.90 |
4.96 |
1.3M |
| 2025-04-01 |
5.06 |
5.06 |
4.96 |
4.97 |
1.3M |
| 2025-03-31 |
5.41 |
5.41 |
4.92 |
4.95 |
6.0M |
| 2025-03-28 |
5.40 |
5.44 |
5.33 |
5.41 |
1.8M |
| 2025-03-27 |
5.35 |
5.42 |
5.33 |
5.39 |
2.1M |
| 2025-03-26 |
5.26 |
5.44 |
5.26 |
5.38 |
2.2M |
| 2025-03-25 |
5.28 |
5.34 |
5.23 |
5.24 |
1.9M |
| 2025-03-24 |
5.27 |
5.30 |
5.21 |
5.28 |
1.2M |
| 2025-03-21 |
5.31 |
5.34 |
5.20 |
5.25 |
3.2M |
| 2025-03-20 |
5.35 |
5.45 |
5.26 |
5.40 |
1.6M |
| 2025-03-19 |
5.50 |
5.52 |
5.20 |
5.32 |
3.3M |
| 2025-03-18 |
5.54 |
5.59 |
5.49 |
5.53 |
2.8M |
| 2025-03-17 |
5.40 |
5.55 |
5.40 |
5.50 |
2.2M |
| 2025-03-14 |
5.49 |
5.49 |
5.30 |
5.39 |
2.0M |
| 2025-03-13 |
5.46 |
5.55 |
5.39 |
5.49 |
2.7M |
| 2025-03-12 |
5.34 |
5.56 |
5.34 |
5.46 |
8.0M |
| 2025-03-11 |
5.25 |
5.33 |
5.14 |
5.27 |
4.5M |
| 2025-03-10 |
5.00 |
5.31 |
5.00 |
5.25 |
9.3M |
| 2025-03-07 |
4.97 |
5.00 |
4.87 |
4.88 |
2.3M |
| 2025-03-06 |
4.91 |
5.00 |
4.89 |
4.97 |
2.8M |
| 2025-03-05 |
4.82 |
4.89 |
4.77 |
4.85 |
1.8M |
| 2025-03-04 |
4.81 |
4.81 |
4.63 |
4.74 |
2.0M |
| 2025-03-03 |
4.79 |
4.82 |
4.70 |
4.79 |
3.0M |
| 2025-02-28 |
4.97 |
4.99 |
4.76 |
4.79 |
5.0M |
| 2025-02-27 |
5.12 |
5.12 |
4.90 |
4.97 |
5.6M |
| 2025-02-26 |
5.19 |
5.25 |
5.07 |
5.12 |
4.1M |
| 2025-02-25 |
5.10 |
5.24 |
4.96 |
5.20 |
5.1M |
| 2025-02-24 |
5.18 |
5.35 |
5.05 |
5.11 |
8.1M |
| 2025-02-21 |
4.86 |
5.20 |
4.83 |
5.20 |
13.8M |
| 2025-02-20 |
4.87 |
4.88 |
4.77 |
4.86 |
1.6M |
| 2025-02-19 |
4.85 |
4.90 |
4.79 |
4.87 |
2.4M |
| 2025-02-18 |
4.99 |
5.03 |
4.82 |
4.85 |
3.9M |
| 2025-02-17 |
4.96 |
5.03 |
4.95 |
4.99 |
4.4M |
| 2025-02-14 |
4.81 |
4.96 |
4.76 |
4.96 |
5.8M |
| 2025-02-13 |
4.98 |
4.99 |
4.69 |
4.73 |
5.6M |
| 2025-02-12 |
4.83 |
5.00 |
4.79 |
4.98 |
6.9M |
| 2025-02-11 |
4.81 |
4.90 |
4.76 |
4.78 |
3.6M |
| 2025-02-10 |
4.90 |
4.95 |
4.79 |
4.84 |
2.2M |
| 2025-02-07 |
4.83 |
4.90 |
4.73 |
4.86 |
9.2M |
| 2025-02-06 |
4.53 |
4.86 |
4.53 |
4.82 |
8.0M |
| 2025-02-05 |
4.52 |
4.52 |
4.42 |
4.52 |
2.2M |
| 2025-02-04 |
4.32 |
4.55 |
4.32 |
4.55 |
4.1M |
| 2025-02-03 |
4.30 |
4.37 |
4.20 |
4.33 |
1.9M |
| 2025-01-28 |
4.43 |
4.43 |
4.31 |
4.37 |
1.0M |
| 2025-01-27 |
4.52 |
4.52 |
4.37 |
4.47 |
2.1M |
| 2025-01-24 |
4.46 |
4.74 |
4.46 |
4.51 |
6.0M |
| 2025-01-23 |
4.39 |
4.54 |
4.39 |
4.45 |
3.6M |
| 2025-01-22 |
4.00 |
4.39 |
4.00 |
4.39 |
7.4M |
| 2025-01-21 |
4.07 |
4.15 |
3.98 |
4.10 |
1.5M |
| 2025-01-20 |
3.90 |
4.02 |
3.90 |
4.01 |
1.1M |
| 2025-01-17 |
3.88 |
3.93 |
3.88 |
3.90 |
1.1M |
| 2025-01-16 |
3.85 |
3.91 |
3.82 |
3.82 |
1.4M |
| 2025-01-15 |
3.95 |
3.95 |
3.82 |
3.85 |
1.4M |
| 2025-01-14 |
3.88 |
4.02 |
3.80 |
3.98 |
1.8M |
| 2025-01-13 |
3.98 |
3.98 |
3.88 |
3.88 |
1.5M |
| 2025-01-10 |
4.05 |
4.05 |
3.97 |
3.98 |
1.1M |
| 2025-01-09 |
4.08 |
4.08 |
4.01 |
4.07 |
0.7M |
| 2025-01-08 |
4.17 |
4.17 |
4.02 |
4.07 |
0.9M |
| 2025-01-07 |
4.01 |
4.19 |
4.00 |
4.17 |
2.3M |
| 2025-01-06 |
4.00 |
4.11 |
3.96 |
4.01 |
3.3M |
| 2025-01-03 |
4.03 |
4.09 |
4.00 |
4.00 |
0.8M |
| 2025-01-02 |
4.00 |
4.11 |
4.00 |
4.05 |
1.2M |