| 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 |
30.64 |
30.65 |
30.26 |
30.40 |
1.4M |
| 2025-09-26 |
30.73 |
31.08 |
30.60 |
30.71 |
1.8M |
| 2025-09-25 |
30.36 |
31.06 |
30.30 |
30.90 |
2.4M |
| 2025-09-24 |
30.13 |
30.65 |
29.90 |
30.56 |
1.6M |
| 2025-09-23 |
30.73 |
30.81 |
29.92 |
30.12 |
2.6M |
| 2025-09-22 |
31.01 |
31.10 |
30.61 |
30.74 |
1.7M |
| 2025-09-19 |
30.89 |
31.25 |
30.55 |
31.11 |
2.9M |
| 2025-09-18 |
31.81 |
31.81 |
30.85 |
30.98 |
3.7M |
| 2025-09-17 |
31.66 |
31.94 |
31.56 |
31.81 |
2.2M |
| 2025-09-16 |
31.86 |
31.96 |
31.50 |
31.74 |
2.5M |
| 2025-09-15 |
31.90 |
32.01 |
31.60 |
31.87 |
2.7M |
| 2025-09-12 |
32.70 |
32.72 |
31.81 |
32.03 |
6.8M |
| 2025-09-11 |
31.71 |
33.12 |
31.66 |
32.99 |
9.6M |
| 2025-09-10 |
31.16 |
32.80 |
31.02 |
31.93 |
5.9M |
| 2025-09-09 |
31.55 |
31.55 |
30.94 |
31.11 |
2.5M |
| 2025-09-08 |
31.24 |
31.59 |
31.04 |
31.56 |
2.9M |
| 2025-09-05 |
31.21 |
31.36 |
30.80 |
31.27 |
2.5M |
| 2025-09-04 |
30.91 |
31.63 |
30.60 |
31.17 |
3.6M |
| 2025-09-03 |
31.78 |
31.84 |
30.80 |
30.90 |
4.0M |
| 2025-09-02 |
31.77 |
32.08 |
31.61 |
31.86 |
4.3M |
| 2025-09-01 |
32.28 |
32.28 |
31.55 |
31.84 |
5.5M |
| 2025-08-29 |
31.06 |
32.44 |
31.06 |
32.28 |
9.3M |
| 2025-08-28 |
30.65 |
31.42 |
30.62 |
31.23 |
5.5M |
| 2025-08-27 |
31.17 |
31.28 |
30.63 |
30.72 |
4.7M |
| 2025-08-26 |
30.78 |
31.77 |
30.68 |
31.24 |
6.0M |
| 2025-08-25 |
30.77 |
30.99 |
30.70 |
30.89 |
4.4M |
| 2025-08-22 |
30.86 |
30.86 |
30.60 |
30.76 |
3.6M |
| 2025-08-21 |
30.77 |
30.97 |
30.58 |
30.86 |
4.8M |
| 2025-08-20 |
30.55 |
31.10 |
30.41 |
30.80 |
4.2M |
| 2025-08-19 |
30.80 |
30.80 |
30.45 |
30.60 |
3.7M |
| 2025-08-18 |
30.37 |
30.76 |
30.27 |
30.75 |
5.4M |
| 2025-08-15 |
30.13 |
30.32 |
29.97 |
30.32 |
3.1M |
| 2025-08-14 |
30.36 |
30.39 |
29.89 |
29.94 |
3.7M |
| 2025-08-13 |
30.35 |
30.49 |
30.21 |
30.34 |
3.3M |
| 2025-08-12 |
30.45 |
30.49 |
30.10 |
30.22 |
2.7M |
| 2025-08-11 |
30.30 |
30.57 |
30.15 |
30.46 |
4.4M |
| 2025-08-08 |
30.33 |
30.33 |
29.97 |
29.97 |
4.2M |
| 2025-08-07 |
30.37 |
30.59 |
30.33 |
30.34 |
4.0M |
| 2025-08-06 |
30.70 |
30.70 |
30.25 |
30.45 |
4.9M |
| 2025-08-05 |
30.35 |
30.80 |
30.20 |
30.73 |
5.5M |
| 2025-08-04 |
30.10 |
30.39 |
29.88 |
30.25 |
4.0M |
| 2025-08-01 |
30.10 |
30.49 |
29.96 |
30.23 |
5.0M |
| 2025-07-31 |
30.80 |
31.02 |
30.00 |
30.06 |
9.4M |
| 2025-07-30 |
31.07 |
31.92 |
30.55 |
31.30 |
11.7M |
| 2025-07-29 |
34.86 |
34.87 |
31.96 |
31.98 |
17.9M |
| 2025-07-28 |
37.16 |
37.40 |
35.11 |
35.20 |
19.5M |
| 2025-07-25 |
39.00 |
41.98 |
38.10 |
39.11 |
21.0M |
| 2025-07-24 |
38.70 |
40.50 |
37.00 |
38.67 |
22.8M |
| 2025-07-23 |
51.00 |
51.80 |
40.49 |
40.75 |
31.3M |