| 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 |
18.11 |
18.86 |
17.95 |
18.43 |
84.3M |
| 2025-09-25 |
17.68 |
17.95 |
17.41 |
17.81 |
44.4M |
| 2025-09-24 |
17.26 |
17.70 |
17.23 |
17.49 |
28.7M |
| 2025-09-23 |
17.98 |
18.22 |
16.98 |
17.35 |
42.8M |
| 2025-09-22 |
18.10 |
18.25 |
17.62 |
17.98 |
37.1M |
| 2025-09-19 |
18.09 |
18.37 |
17.91 |
18.02 |
37.1M |
| 2025-09-18 |
18.54 |
18.80 |
17.90 |
18.15 |
56.6M |
| 2025-09-17 |
18.31 |
18.90 |
18.16 |
18.82 |
45.3M |
| 2025-09-16 |
19.09 |
19.18 |
17.91 |
18.52 |
75.4M |
| 2025-09-15 |
19.79 |
19.79 |
19.00 |
19.11 |
57.1M |
| 2025-09-12 |
19.53 |
19.99 |
19.35 |
19.79 |
62.3M |
| 2025-09-11 |
18.71 |
19.79 |
18.62 |
19.53 |
65.5M |
| 2025-09-10 |
19.06 |
19.45 |
18.56 |
18.80 |
63.5M |
| 2025-09-09 |
19.64 |
20.24 |
19.21 |
19.33 |
76.5M |
| 2025-09-08 |
20.00 |
20.45 |
19.68 |
19.79 |
91.2M |
| 2025-09-05 |
18.69 |
19.29 |
18.60 |
19.27 |
73.9M |
| 2025-09-04 |
19.90 |
20.31 |
18.38 |
18.76 |
109.8M |
| 2025-09-03 |
21.45 |
21.58 |
19.77 |
19.99 |
99.4M |
| 2025-09-02 |
22.29 |
22.29 |
20.80 |
21.34 |
121.4M |
| 2025-09-01 |
21.00 |
21.90 |
20.50 |
21.83 |
137.5M |
| 2025-08-29 |
19.90 |
21.28 |
19.60 |
20.68 |
146.9M |
| 2025-08-28 |
19.66 |
19.95 |
18.86 |
19.62 |
123.5M |
| 2025-08-27 |
19.40 |
20.68 |
19.25 |
19.62 |
150.6M |
| 2025-08-26 |
19.07 |
19.87 |
18.55 |
19.36 |
115.8M |
| 2025-08-25 |
19.10 |
19.58 |
18.63 |
19.17 |
147.4M |
| 2025-08-22 |
18.26 |
19.23 |
18.26 |
18.75 |
139.9M |
| 2025-08-21 |
19.18 |
20.08 |
18.10 |
18.21 |
161.1M |
| 2025-08-20 |
19.44 |
20.29 |
18.91 |
19.17 |
153.9M |
| 2025-08-19 |
18.02 |
19.90 |
17.91 |
19.10 |
167.3M |
| 2025-08-18 |
18.04 |
18.48 |
17.35 |
18.09 |
115.8M |
| 2025-08-15 |
16.91 |
18.00 |
16.91 |
17.84 |
99.0M |
| 2025-08-14 |
17.00 |
17.94 |
16.91 |
17.20 |
120.9M |
| 2025-08-13 |
16.65 |
17.10 |
16.51 |
16.98 |
108.6M |
| 2025-08-12 |
16.82 |
16.95 |
16.31 |
16.59 |
84.6M |
| 2025-08-11 |
16.47 |
16.88 |
16.05 |
16.62 |
96.4M |
| 2025-08-08 |
15.90 |
16.78 |
15.83 |
16.46 |
124.7M |
| 2025-08-07 |
16.03 |
16.48 |
15.58 |
16.18 |
115.0M |
| 2025-08-06 |
15.78 |
16.40 |
15.69 |
16.12 |
110.0M |
| 2025-08-05 |
15.80 |
16.05 |
15.59 |
15.79 |
90.5M |
| 2025-08-04 |
15.78 |
15.96 |
15.70 |
15.76 |
64.9M |
| 2025-08-01 |
16.06 |
16.15 |
15.72 |
15.84 |
95.7M |
| 2025-07-31 |
16.66 |
16.89 |
16.06 |
16.11 |
165.9M |
| 2025-07-30 |
18.62 |
18.73 |
17.10 |
17.10 |
195.3M |
| 2025-07-29 |
18.30 |
19.35 |
17.86 |
19.00 |
218.7M |
| 2025-07-28 |
18.58 |
18.91 |
17.41 |
18.01 |
210.4M |
| 2025-07-25 |
18.13 |
19.58 |
18.00 |
19.08 |
253.7M |
| 2025-07-24 |
16.51 |
17.80 |
16.01 |
17.80 |
212.3M |
| 2025-07-23 |
16.00 |
16.79 |
15.35 |
16.18 |
190.5M |
| 2025-07-22 |
14.47 |
15.26 |
14.11 |
15.26 |
77.8M |
| 2025-07-21 |
13.77 |
14.00 |
13.52 |
13.87 |
59.5M |
| 2025-07-18 |
13.29 |
13.88 |
13.17 |
13.61 |
67.0M |
| 2025-07-17 |
13.03 |
13.42 |
12.89 |
13.20 |
48.2M |
| 2025-07-16 |
12.57 |
13.29 |
12.57 |
13.05 |
61.3M |
| 2025-07-15 |
12.57 |
12.76 |
12.32 |
12.56 |
41.3M |
| 2025-07-14 |
12.60 |
12.83 |
12.40 |
12.68 |
54.0M |
| 2025-07-11 |
12.13 |
12.78 |
12.06 |
12.46 |
65.7M |
| 2025-07-10 |
11.98 |
12.19 |
11.88 |
12.08 |
31.8M |
| 2025-07-09 |
12.07 |
12.14 |
11.73 |
11.94 |
30.4M |
| 2025-07-08 |
11.94 |
12.19 |
11.92 |
12.07 |
32.2M |
| 2025-07-07 |
12.05 |
12.20 |
11.88 |
11.99 |
27.6M |
| 2025-07-04 |
11.92 |
12.45 |
11.83 |
12.07 |
50.3M |
| 2025-07-03 |
12.13 |
12.17 |
11.77 |
12.00 |
31.3M |
| 2025-07-02 |
12.25 |
12.25 |
11.91 |
12.13 |
32.5M |
| 2025-07-01 |
11.83 |
12.20 |
11.63 |
12.15 |
44.0M |
| 2025-06-30 |
11.60 |
11.92 |
11.46 |
11.86 |
40.7M |
| 2025-06-27 |
11.53 |
11.73 |
11.41 |
11.56 |
32.8M |
| 2025-06-26 |
11.59 |
11.80 |
11.44 |
11.45 |
32.4M |
| 2025-06-25 |
11.57 |
11.82 |
11.44 |
11.56 |
29.9M |
| 2025-06-24 |
11.58 |
11.70 |
11.48 |
11.57 |
24.2M |
| 2025-06-23 |
11.49 |
11.68 |
11.43 |
11.61 |
23.3M |
| 2025-06-20 |
11.81 |
11.89 |
11.50 |
11.55 |
31.9M |
| 2025-06-19 |
11.87 |
12.05 |
11.76 |
11.78 |
29.9M |
| 2025-06-18 |
11.90 |
12.08 |
11.66 |
12.05 |
31.0M |
| 2025-06-17 |
11.96 |
12.56 |
11.93 |
12.03 |
45.8M |
| 2025-06-16 |
12.05 |
12.20 |
11.86 |
12.04 |
39.2M |
| 2025-06-13 |
11.92 |
12.14 |
11.80 |
11.99 |
37.9M |
| 2025-06-12 |
12.03 |
12.03 |
11.66 |
11.91 |
48.9M |
| 2025-06-11 |
11.95 |
12.39 |
11.90 |
12.03 |
56.6M |
| 2025-06-10 |
11.95 |
12.15 |
11.80 |
11.96 |
39.3M |
| 2025-06-09 |
12.05 |
12.14 |
11.85 |
12.01 |
44.4M |
| 2025-06-06 |
12.01 |
12.12 |
11.81 |
11.99 |
43.0M |
| 2025-06-05 |
12.10 |
12.21 |
11.76 |
11.92 |
41.9M |
| 2025-06-04 |
11.64 |
12.35 |
11.61 |
12.04 |
68.0M |
| 2025-06-03 |
11.32 |
11.75 |
11.15 |
11.63 |
52.6M |
| 2025-05-30 |
11.29 |
11.40 |
11.08 |
11.31 |
32.7M |
| 2025-05-29 |
10.95 |
11.51 |
10.93 |
11.34 |
57.0M |
| 2025-05-28 |
10.50 |
10.94 |
10.45 |
10.76 |
42.6M |
| 2025-05-27 |
10.67 |
10.72 |
10.44 |
10.50 |
21.0M |
| 2025-05-26 |
10.67 |
10.84 |
10.60 |
10.65 |
23.4M |
| 2025-05-23 |
10.66 |
10.89 |
10.66 |
10.68 |
28.0M |
| 2025-05-22 |
11.00 |
11.06 |
10.67 |
10.68 |
40.6M |
| 2025-05-21 |
11.20 |
11.22 |
10.82 |
11.05 |
47.4M |
| 2025-05-20 |
11.16 |
11.27 |
10.98 |
11.20 |
52.8M |
| 2025-05-19 |
11.60 |
11.60 |
11.15 |
11.16 |
83.4M |
| 2025-05-16 |
10.71 |
11.79 |
10.64 |
11.53 |
115.9M |
| 2025-05-15 |
10.64 |
10.88 |
10.57 |
10.72 |
52.0M |
| 2025-05-14 |
10.32 |
10.69 |
10.28 |
10.64 |
49.8M |
| 2025-05-13 |
10.64 |
10.66 |
10.22 |
10.37 |
40.2M |
| 2025-05-12 |
10.28 |
10.74 |
10.02 |
10.57 |
56.8M |
| 2025-05-09 |
10.13 |
10.66 |
10.09 |
10.37 |
64.1M |
| 2025-05-08 |
9.99 |
10.18 |
9.89 |
10.06 |
26.8M |
| 2025-05-07 |
10.00 |
10.04 |
9.84 |
9.94 |
21.0M |
| 2025-05-06 |
9.59 |
9.94 |
9.59 |
9.93 |
26.1M |
| 2025-04-30 |
9.58 |
9.63 |
9.47 |
9.55 |
14.1M |
| 2025-04-29 |
9.52 |
9.68 |
9.45 |
9.55 |
11.9M |
| 2025-04-28 |
9.65 |
9.70 |
9.51 |
9.53 |
16.9M |
| 2025-04-25 |
9.55 |
10.03 |
9.53 |
9.64 |
29.2M |
| 2025-04-24 |
9.70 |
9.73 |
9.49 |
9.59 |
14.6M |
| 2025-04-23 |
9.70 |
9.84 |
9.62 |
9.68 |
20.8M |
| 2025-04-22 |
9.45 |
9.78 |
9.36 |
9.57 |
20.6M |
| 2025-04-21 |
9.09 |
9.55 |
9.03 |
9.46 |
20.5M |
| 2025-04-18 |
9.13 |
9.14 |
9.01 |
9.11 |
10.8M |
| 2025-04-17 |
9.13 |
9.24 |
9.11 |
9.12 |
11.2M |
| 2025-04-16 |
9.31 |
9.35 |
9.05 |
9.17 |
13.9M |
| 2025-04-15 |
9.51 |
9.52 |
9.26 |
9.30 |
16.9M |
| 2025-04-14 |
9.20 |
9.59 |
9.20 |
9.50 |
27.8M |
| 2025-04-11 |
9.16 |
9.28 |
9.09 |
9.14 |
18.0M |
| 2025-04-10 |
9.19 |
9.45 |
9.11 |
9.14 |
23.7M |
| 2025-04-09 |
8.90 |
9.10 |
8.55 |
9.06 |
24.6M |
| 2025-04-08 |
9.03 |
9.06 |
8.60 |
8.98 |
33.0M |
| 2025-04-07 |
9.50 |
9.60 |
8.96 |
8.96 |
24.2M |
| 2025-04-03 |
10.09 |
10.15 |
9.88 |
9.95 |
17.6M |
| 2025-04-02 |
10.15 |
10.21 |
10.01 |
10.09 |
16.3M |
| 2025-04-01 |
9.91 |
10.18 |
9.91 |
10.15 |
24.8M |
| 2025-03-31 |
9.87 |
10.04 |
9.72 |
9.91 |
24.8M |
| 2025-03-28 |
9.96 |
10.02 |
9.79 |
9.87 |
14.9M |
| 2025-03-27 |
10.00 |
10.09 |
9.90 |
9.95 |
17.7M |
| 2025-03-26 |
10.21 |
10.45 |
10.09 |
10.12 |
30.4M |
| 2025-03-25 |
10.10 |
10.30 |
10.02 |
10.22 |
25.6M |
| 2025-03-24 |
10.14 |
10.29 |
9.98 |
10.19 |
26.0M |
| 2025-03-21 |
10.19 |
10.39 |
10.08 |
10.12 |
20.0M |
| 2025-03-20 |
10.30 |
10.39 |
10.20 |
10.25 |
15.0M |
| 2025-03-19 |
10.42 |
10.48 |
10.23 |
10.30 |
21.2M |
| 2025-03-18 |
10.46 |
10.67 |
10.41 |
10.48 |
22.2M |
| 2025-03-17 |
10.66 |
10.67 |
10.36 |
10.46 |
33.9M |
| 2025-03-14 |
10.99 |
11.11 |
10.67 |
10.73 |
43.9M |
| 2025-03-13 |
10.82 |
11.00 |
10.50 |
10.68 |
35.1M |
| 2025-03-12 |
11.10 |
11.30 |
10.76 |
10.80 |
49.5M |
| 2025-03-11 |
10.56 |
11.04 |
10.51 |
11.04 |
62.8M |
| 2025-03-10 |
10.90 |
11.16 |
10.60 |
10.71 |
87.1M |
| 2025-03-07 |
9.90 |
10.75 |
9.85 |
10.44 |
91.7M |
| 2025-03-06 |
9.53 |
9.79 |
9.51 |
9.77 |
25.7M |
| 2025-03-05 |
9.56 |
9.63 |
9.32 |
9.53 |
12.4M |
| 2025-03-04 |
9.40 |
9.59 |
9.34 |
9.56 |
13.0M |
| 2025-03-03 |
9.25 |
9.61 |
9.24 |
9.43 |
20.0M |
| 2025-02-28 |
9.40 |
9.45 |
9.21 |
9.24 |
13.9M |
| 2025-02-27 |
9.70 |
9.72 |
9.36 |
9.48 |
18.7M |
| 2025-02-26 |
9.51 |
9.75 |
9.49 |
9.69 |
18.5M |
| 2025-02-25 |
9.50 |
9.59 |
9.41 |
9.48 |
12.9M |
| 2025-02-24 |
9.61 |
9.66 |
9.52 |
9.56 |
14.3M |
| 2025-02-21 |
9.53 |
9.71 |
9.53 |
9.65 |
20.4M |
| 2025-02-20 |
9.49 |
9.63 |
9.46 |
9.56 |
16.2M |
| 2025-02-19 |
9.30 |
9.58 |
9.28 |
9.52 |
19.5M |
| 2025-02-18 |
9.40 |
9.65 |
9.28 |
9.35 |
22.7M |
| 2025-02-17 |
9.50 |
9.53 |
9.37 |
9.41 |
16.0M |
| 2025-02-14 |
9.49 |
9.63 |
9.46 |
9.53 |
9.4M |
| 2025-02-13 |
9.63 |
9.69 |
9.49 |
9.51 |
12.8M |
| 2025-02-12 |
9.60 |
9.66 |
9.45 |
9.63 |
13.9M |
| 2025-02-11 |
9.71 |
9.75 |
9.59 |
9.63 |
12.5M |
| 2025-02-10 |
9.80 |
9.87 |
9.69 |
9.71 |
19.3M |
| 2025-02-07 |
9.76 |
9.90 |
9.73 |
9.84 |
18.5M |
| 2025-02-06 |
9.60 |
9.84 |
9.60 |
9.80 |
16.8M |
| 2025-02-05 |
9.69 |
9.80 |
9.58 |
9.67 |
17.0M |
| 2025-01-27 |
9.57 |
9.70 |
9.46 |
9.46 |
11.8M |
| 2025-01-24 |
9.31 |
9.62 |
9.28 |
9.58 |
18.8M |
| 2025-01-23 |
9.36 |
9.57 |
9.30 |
9.34 |
15.6M |
| 2025-01-22 |
9.40 |
9.44 |
9.28 |
9.29 |
12.4M |
| 2025-01-21 |
9.56 |
9.59 |
9.32 |
9.39 |
11.3M |
| 2025-01-20 |
9.54 |
9.64 |
9.50 |
9.53 |
15.9M |
| 2025-01-17 |
9.59 |
9.69 |
9.35 |
9.54 |
30.6M |
| 2025-01-16 |
9.21 |
9.34 |
9.16 |
9.26 |
12.6M |
| 2025-01-15 |
9.28 |
9.32 |
9.11 |
9.18 |
11.9M |
| 2025-01-14 |
9.14 |
9.35 |
9.06 |
9.28 |
18.0M |
| 2025-01-13 |
9.01 |
9.18 |
8.97 |
9.08 |
13.2M |
| 2025-01-10 |
9.40 |
9.46 |
9.10 |
9.10 |
19.8M |
| 2025-01-09 |
8.76 |
9.63 |
8.75 |
9.38 |
38.0M |
| 2025-01-08 |
8.98 |
8.98 |
8.50 |
8.82 |
14.9M |
| 2025-01-07 |
8.88 |
9.01 |
8.78 |
8.98 |
10.6M |
| 2025-01-06 |
8.73 |
9.02 |
8.69 |
8.88 |
14.0M |
| 2025-01-03 |
8.94 |
9.14 |
8.70 |
8.77 |
19.0M |
| 2025-01-02 |
9.19 |
9.23 |
8.84 |
8.94 |
15.7M |