| 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 |
| 2025-10-01 |
18.10 |
18.20 |
18.00 |
18.20 |
68.0M |
| 2025-09-30 |
17.90 |
18.05 |
17.85 |
18.00 |
64.2M |
| 2025-09-26 |
17.80 |
17.85 |
17.60 |
17.80 |
50.6M |
| 2025-09-25 |
17.80 |
18.10 |
17.70 |
17.70 |
131.4M |
| 2025-09-24 |
17.65 |
17.80 |
17.65 |
17.75 |
61.5M |
| 2025-09-23 |
17.45 |
17.65 |
17.40 |
17.65 |
67.6M |
| 2025-09-22 |
17.45 |
17.55 |
17.40 |
17.50 |
50.2M |
| 2025-09-19 |
17.50 |
17.60 |
17.35 |
17.35 |
89.1M |
| 2025-09-18 |
17.40 |
17.55 |
17.25 |
17.55 |
49.5M |
| 2025-09-17 |
17.55 |
17.55 |
17.30 |
17.35 |
50.6M |
| 2025-09-16 |
17.40 |
17.55 |
17.40 |
17.55 |
69.2M |
| 2025-09-15 |
17.30 |
17.50 |
17.30 |
17.45 |
55.4M |
| 2025-09-12 |
17.20 |
17.35 |
17.20 |
17.30 |
46.6M |
| 2025-09-11 |
17.35 |
17.45 |
17.10 |
17.20 |
55.7M |
| 2025-09-10 |
17.25 |
17.30 |
17.15 |
17.30 |
48.0M |
| 2025-09-09 |
17.15 |
17.20 |
17.05 |
17.20 |
36.7M |
| 2025-09-08 |
17.10 |
17.15 |
16.95 |
17.10 |
35.9M |
| 2025-09-05 |
17.20 |
17.25 |
16.90 |
17.10 |
63.1M |
| 2025-09-04 |
17.00 |
17.30 |
17.00 |
17.25 |
92.3M |
| 2025-09-03 |
16.65 |
16.95 |
16.60 |
16.95 |
74.9M |
| 2025-09-02 |
16.40 |
16.65 |
16.40 |
16.65 |
66.7M |
| 2025-09-01 |
16.25 |
16.40 |
16.20 |
16.40 |
52.5M |
| 2025-08-29 |
16.35 |
16.40 |
16.20 |
16.25 |
49.0M |
| 2025-08-28 |
16.30 |
16.35 |
16.20 |
16.35 |
38.8M |
| 2025-08-27 |
16.15 |
16.35 |
16.15 |
16.25 |
34.7M |
| 2025-08-26 |
16.35 |
16.40 |
16.10 |
16.10 |
183.6M |
| 2025-08-25 |
16.40 |
16.45 |
16.30 |
16.40 |
31.2M |
| 2025-08-22 |
16.35 |
16.40 |
16.25 |
16.30 |
22.2M |
| 2025-08-21 |
16.35 |
16.45 |
16.30 |
16.40 |
48.6M |
| 2025-08-20 |
16.30 |
16.35 |
16.10 |
16.30 |
84.9M |
| 2025-08-19 |
16.20 |
16.30 |
16.15 |
16.25 |
41.2M |
| 2025-08-18 |
16.20 |
16.30 |
16.10 |
16.30 |
49.9M |
| 2025-08-15 |
16.45 |
16.45 |
16.15 |
16.25 |
59.0M |
| 2025-08-14 |
16.20 |
16.40 |
16.15 |
16.40 |
76.2M |
| 2025-08-13 |
16.05 |
16.15 |
15.95 |
16.15 |
82.2M |
| 2025-08-12 |
15.85 |
16.05 |
15.75 |
15.95 |
194.6M |
| 2025-08-11 |
16.60 |
16.60 |
16.50 |
16.55 |
175.3M |
| 2025-08-08 |
16.65 |
16.70 |
16.55 |
16.60 |
134.4M |
| 2025-08-07 |
16.70 |
16.75 |
16.60 |
16.60 |
105.2M |
| 2025-08-06 |
16.65 |
16.75 |
16.60 |
16.70 |
54.6M |
| 2025-08-05 |
16.65 |
16.75 |
16.60 |
16.65 |
91.9M |
| 2025-08-04 |
16.35 |
16.60 |
16.35 |
16.60 |
71.7M |
| 2025-08-01 |
16.20 |
16.45 |
16.15 |
16.35 |
75.8M |
| 2025-07-31 |
16.40 |
16.40 |
16.20 |
16.35 |
85.8M |
| 2025-07-30 |
16.25 |
16.40 |
16.20 |
16.40 |
83.3M |
| 2025-07-29 |
16.45 |
16.45 |
16.10 |
16.20 |
136.2M |
| 2025-07-28 |
16.50 |
16.60 |
16.30 |
16.30 |
159.4M |
| 2025-07-25 |
16.30 |
16.50 |
16.25 |
16.40 |
200.6M |
| 2025-07-24 |
16.45 |
16.70 |
16.30 |
16.30 |
476.0M |
| 2025-07-23 |
17.15 |
17.40 |
17.15 |
17.40 |
57.1M |
| 2025-07-22 |
17.50 |
17.55 |
17.25 |
17.30 |
75.0M |
| 2025-07-21 |
17.90 |
17.95 |
17.55 |
17.60 |
81.1M |
| 2025-07-18 |
18.20 |
18.25 |
17.95 |
18.00 |
119.7M |
| 2025-07-17 |
18.00 |
18.40 |
17.90 |
18.40 |
93.3M |
| 2025-07-16 |
18.10 |
18.25 |
17.95 |
18.20 |
113.7M |
| 2025-07-15 |
18.40 |
18.40 |
17.95 |
18.15 |
91.5M |
| 2025-07-14 |
17.85 |
18.60 |
17.60 |
18.60 |
200.0M |
| 2025-07-11 |
16.80 |
18.30 |
16.65 |
18.30 |
639.6M |
| 2025-07-10 |
16.15 |
16.90 |
16.10 |
16.90 |
109.3M |
| 2025-07-09 |
16.10 |
16.35 |
16.00 |
16.25 |
70.7M |
| 2025-07-08 |
16.00 |
16.20 |
15.95 |
16.20 |
67.4M |
| 2025-07-07 |
15.95 |
16.20 |
15.90 |
16.05 |
57.7M |
| 2025-07-04 |
16.20 |
16.20 |
15.95 |
15.95 |
42.4M |
| 2025-07-03 |
16.00 |
16.20 |
15.95 |
16.15 |
47.5M |
| 2025-07-02 |
15.80 |
16.00 |
15.75 |
16.00 |
32.8M |
| 2025-07-01 |
15.75 |
15.95 |
15.75 |
15.75 |
38.4M |
| 2025-06-30 |
16.00 |
16.00 |
15.75 |
15.75 |
37.6M |
| 2025-06-27 |
15.90 |
16.05 |
15.85 |
15.95 |
48.8M |
| 2025-06-26 |
15.85 |
16.15 |
15.80 |
15.85 |
79.2M |
| 2025-06-25 |
15.90 |
16.00 |
15.80 |
15.80 |
54.0M |
| 2025-06-24 |
16.00 |
16.25 |
15.80 |
15.80 |
72.0M |
| 2025-06-23 |
16.25 |
16.30 |
15.90 |
15.90 |
97.9M |
| 2025-06-20 |
16.65 |
16.80 |
16.45 |
16.45 |
95.5M |
| 2025-06-19 |
16.80 |
16.80 |
16.60 |
16.65 |
24.6M |
| 2025-06-18 |
16.75 |
16.90 |
16.70 |
16.80 |
40.9M |
| 2025-06-17 |
16.80 |
16.90 |
16.70 |
16.70 |
26.1M |
| 2025-06-16 |
16.75 |
16.85 |
16.65 |
16.80 |
19.1M |
| 2025-06-13 |
16.65 |
16.80 |
16.60 |
16.70 |
21.3M |
| 2025-06-12 |
16.65 |
16.80 |
16.60 |
16.80 |
17.7M |
| 2025-06-11 |
16.75 |
16.80 |
16.55 |
16.65 |
37.1M |
| 2025-06-10 |
16.95 |
17.00 |
16.80 |
16.85 |
25.8M |
| 2025-06-09 |
17.10 |
17.15 |
16.85 |
16.90 |
39.6M |
| 2025-06-06 |
16.75 |
17.05 |
16.65 |
17.00 |
43.4M |
| 2025-06-05 |
16.75 |
16.90 |
16.65 |
16.75 |
25.9M |
| 2025-06-04 |
16.80 |
16.85 |
16.65 |
16.75 |
41.9M |
| 2025-06-03 |
16.50 |
16.85 |
16.50 |
16.70 |
78.2M |
| 2025-06-02 |
17.00 |
17.00 |
16.55 |
16.60 |
65.6M |
| 2025-05-29 |
17.25 |
17.25 |
16.90 |
17.15 |
97.4M |
| 2025-05-28 |
17.20 |
17.25 |
17.00 |
17.15 |
43.8M |
| 2025-05-27 |
17.20 |
17.25 |
17.10 |
17.15 |
40.9M |
| 2025-05-26 |
17.00 |
17.25 |
16.95 |
17.15 |
49.9M |
| 2025-05-23 |
16.75 |
17.10 |
16.75 |
17.10 |
45.1M |
| 2025-05-22 |
16.65 |
16.85 |
16.60 |
16.75 |
26.4M |
| 2025-05-21 |
16.80 |
16.95 |
16.60 |
16.80 |
35.9M |
| 2025-05-20 |
16.80 |
16.85 |
16.70 |
16.75 |
28.1M |
| 2025-05-19 |
16.95 |
17.10 |
16.75 |
16.80 |
53.1M |
| 2025-05-16 |
16.60 |
17.00 |
16.60 |
16.95 |
54.3M |
| 2025-05-15 |
16.40 |
16.70 |
16.40 |
16.65 |
45.7M |
| 2025-05-14 |
16.35 |
16.40 |
16.25 |
16.40 |
37.8M |
| 2025-05-13 |
16.35 |
16.40 |
16.25 |
16.35 |
39.8M |
| 2025-05-12 |
16.30 |
16.40 |
16.20 |
16.30 |
20.3M |
| 2025-05-09 |
16.10 |
16.25 |
16.00 |
16.20 |
22.5M |
| 2025-05-08 |
16.15 |
16.20 |
16.05 |
16.10 |
23.1M |
| 2025-05-07 |
16.10 |
16.10 |
15.90 |
16.10 |
37.2M |
| 2025-05-06 |
15.75 |
16.00 |
15.70 |
15.95 |
48.5M |
| 2025-05-05 |
16.40 |
16.40 |
15.80 |
15.80 |
54.5M |
| 2025-05-02 |
16.55 |
16.65 |
16.25 |
16.45 |
46.2M |
| 2025-04-30 |
16.40 |
16.70 |
16.35 |
16.70 |
39.5M |
| 2025-04-29 |
16.25 |
16.40 |
16.20 |
16.30 |
33.9M |
| 2025-04-28 |
16.20 |
16.30 |
16.10 |
16.20 |
24.8M |
| 2025-04-25 |
15.90 |
16.20 |
15.90 |
16.15 |
46.9M |
| 2025-04-24 |
15.80 |
15.85 |
15.60 |
15.80 |
19.6M |
| 2025-04-23 |
15.60 |
15.75 |
15.60 |
15.75 |
29.6M |
| 2025-04-22 |
15.60 |
15.60 |
15.35 |
15.45 |
29.4M |
| 2025-04-21 |
15.70 |
15.80 |
15.60 |
15.65 |
13.0M |
| 2025-04-18 |
15.80 |
15.80 |
15.65 |
15.70 |
13.8M |
| 2025-04-17 |
15.85 |
15.90 |
15.65 |
15.65 |
18.4M |
| 2025-04-16 |
16.05 |
16.05 |
15.70 |
15.85 |
33.6M |
| 2025-04-15 |
15.70 |
16.15 |
15.65 |
16.15 |
39.6M |
| 2025-04-14 |
15.40 |
15.75 |
15.40 |
15.65 |
49.8M |
| 2025-04-11 |
15.20 |
15.55 |
14.90 |
15.35 |
72.7M |
| 2025-04-10 |
15.60 |
15.60 |
15.35 |
15.60 |
63.5M |
| 2025-04-09 |
15.05 |
15.25 |
14.15 |
14.20 |
121.4M |
| 2025-04-08 |
15.45 |
15.90 |
14.95 |
15.25 |
158.7M |
| 2025-04-07 |
15.60 |
15.75 |
15.60 |
15.60 |
92.5M |
| 2025-04-02 |
17.30 |
17.35 |
17.15 |
17.30 |
36.5M |
| 2025-04-01 |
17.45 |
17.60 |
17.30 |
17.35 |
44.6M |
| 2025-03-31 |
17.45 |
17.45 |
17.20 |
17.20 |
49.0M |
| 2025-03-28 |
17.80 |
17.80 |
17.55 |
17.60 |
23.0M |
| 2025-03-27 |
17.80 |
17.85 |
17.70 |
17.80 |
22.4M |
| 2025-03-26 |
17.70 |
17.85 |
17.70 |
17.80 |
25.2M |
| 2025-03-25 |
17.80 |
17.85 |
17.70 |
17.70 |
21.1M |
| 2025-03-24 |
17.75 |
17.85 |
17.70 |
17.70 |
25.8M |
| 2025-03-21 |
17.60 |
17.80 |
17.60 |
17.65 |
59.9M |
| 2025-03-20 |
17.60 |
17.65 |
17.60 |
17.60 |
14.9M |
| 2025-03-19 |
17.60 |
17.65 |
17.55 |
17.55 |
24.8M |
| 2025-03-18 |
17.60 |
17.70 |
17.55 |
17.60 |
26.5M |
| 2025-03-17 |
17.50 |
17.65 |
17.50 |
17.50 |
21.8M |
| 2025-03-14 |
17.55 |
17.65 |
17.45 |
17.45 |
21.0M |
| 2025-03-13 |
17.60 |
17.65 |
17.45 |
17.45 |
14.0M |
| 2025-03-12 |
17.60 |
17.65 |
17.50 |
17.50 |
22.1M |
| 2025-03-11 |
17.55 |
17.65 |
17.40 |
17.60 |
29.5M |
| 2025-03-10 |
17.70 |
17.75 |
17.60 |
17.60 |
25.2M |
| 2025-03-07 |
17.65 |
17.70 |
17.60 |
17.70 |
20.4M |
| 2025-03-06 |
17.55 |
17.80 |
17.55 |
17.65 |
45.4M |
| 2025-03-05 |
17.45 |
17.50 |
17.40 |
17.40 |
24.0M |
| 2025-03-04 |
17.40 |
17.50 |
17.35 |
17.40 |
27.1M |
| 2025-03-03 |
17.45 |
17.50 |
17.40 |
17.50 |
32.4M |
| 2025-02-27 |
17.40 |
17.50 |
17.35 |
17.40 |
46.9M |
| 2025-02-26 |
17.45 |
17.50 |
17.35 |
17.40 |
36.6M |
| 2025-02-25 |
17.40 |
17.55 |
17.40 |
17.45 |
21.8M |
| 2025-02-24 |
17.50 |
17.50 |
17.45 |
17.45 |
18.7M |
| 2025-02-21 |
17.45 |
17.50 |
17.40 |
17.50 |
15.8M |
| 2025-02-20 |
17.45 |
17.50 |
17.40 |
17.40 |
19.0M |
| 2025-02-19 |
17.40 |
17.50 |
17.35 |
17.45 |
21.8M |
| 2025-02-18 |
17.35 |
17.40 |
17.30 |
17.40 |
17.9M |
| 2025-02-17 |
17.40 |
17.40 |
17.30 |
17.30 |
22.1M |
| 2025-02-14 |
17.35 |
17.35 |
17.25 |
17.25 |
21.8M |
| 2025-02-13 |
17.25 |
17.40 |
17.25 |
17.40 |
19.1M |
| 2025-02-12 |
17.40 |
17.40 |
17.25 |
17.35 |
18.0M |
| 2025-02-11 |
17.30 |
17.35 |
17.20 |
17.35 |
27.7M |
| 2025-02-10 |
17.40 |
17.45 |
17.25 |
17.30 |
31.2M |
| 2025-02-07 |
17.45 |
17.50 |
17.40 |
17.45 |
15.1M |
| 2025-02-06 |
17.40 |
17.50 |
17.35 |
17.50 |
24.5M |
| 2025-02-05 |
17.50 |
17.50 |
17.35 |
17.40 |
17.4M |
| 2025-02-04 |
17.45 |
17.55 |
17.35 |
17.40 |
30.4M |
| 2025-02-03 |
17.30 |
17.55 |
17.25 |
17.35 |
44.0M |
| 2025-01-22 |
17.50 |
17.55 |
17.40 |
17.45 |
22.6M |
| 2025-01-21 |
17.35 |
17.55 |
17.35 |
17.40 |
23.8M |
| 2025-01-20 |
17.35 |
17.40 |
17.25 |
17.30 |
20.4M |
| 2025-01-17 |
17.45 |
17.50 |
17.30 |
17.30 |
23.0M |
| 2025-01-16 |
17.50 |
17.60 |
17.40 |
17.45 |
21.4M |
| 2025-01-15 |
17.40 |
17.50 |
17.30 |
17.40 |
31.1M |
| 2025-01-14 |
17.30 |
17.45 |
17.25 |
17.35 |
23.7M |
| 2025-01-13 |
17.35 |
17.45 |
17.20 |
17.25 |
38.1M |
| 2025-01-10 |
17.50 |
17.65 |
17.40 |
17.40 |
34.1M |
| 2025-01-09 |
17.80 |
17.85 |
17.40 |
17.50 |
26.0M |
| 2025-01-08 |
17.70 |
17.85 |
17.65 |
17.65 |
39.5M |
| 2025-01-07 |
17.65 |
17.85 |
17.60 |
17.65 |
40.1M |
| 2025-01-06 |
17.60 |
17.75 |
17.55 |
17.75 |
46.0M |
| 2025-01-03 |
17.55 |
17.70 |
17.40 |
17.55 |
36.2M |
| 2025-01-02 |
17.40 |
17.55 |
17.35 |
17.55 |
36.8M |