| 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 |
15.03 |
15.37 |
14.89 |
15.19 |
1.8M |
| 2025-09-26 |
15.55 |
15.84 |
15.01 |
15.06 |
2.4M |
| 2025-09-25 |
15.38 |
16.29 |
15.33 |
15.75 |
2.5M |
| 2025-09-24 |
15.15 |
15.58 |
15.06 |
15.38 |
1.7M |
| 2025-09-23 |
15.34 |
15.34 |
14.49 |
15.13 |
2.1M |
| 2025-09-22 |
15.53 |
15.76 |
15.15 |
15.27 |
1.3M |
| 2025-09-19 |
15.50 |
15.66 |
15.39 |
15.56 |
1.2M |
| 2025-09-18 |
15.57 |
16.05 |
15.32 |
15.47 |
2.2M |
| 2025-09-17 |
15.48 |
15.88 |
15.40 |
15.66 |
1.3M |
| 2025-09-16 |
15.36 |
15.64 |
15.20 |
15.50 |
1.6M |
| 2025-09-15 |
15.70 |
15.83 |
15.11 |
15.29 |
1.7M |
| 2025-09-12 |
15.60 |
15.80 |
15.20 |
15.30 |
1.5M |
| 2025-09-11 |
15.16 |
15.73 |
14.92 |
15.54 |
2.0M |
| 2025-09-10 |
14.94 |
15.47 |
14.84 |
15.25 |
1.7M |
| 2025-09-09 |
15.40 |
15.47 |
14.77 |
14.88 |
1.9M |
| 2025-09-08 |
15.12 |
15.50 |
14.85 |
15.44 |
2.1M |
| 2025-09-05 |
14.50 |
15.07 |
14.38 |
15.05 |
1.8M |
| 2025-09-04 |
14.63 |
14.91 |
14.25 |
14.45 |
1.8M |
| 2025-09-03 |
14.99 |
15.22 |
14.44 |
14.55 |
1.6M |
| 2025-09-02 |
15.35 |
15.45 |
14.57 |
14.85 |
2.2M |
| 2025-09-01 |
15.74 |
15.74 |
15.23 |
15.38 |
1.9M |
| 2025-08-29 |
15.79 |
15.79 |
15.21 |
15.31 |
1.7M |
| 2025-08-28 |
15.72 |
16.06 |
14.80 |
15.45 |
4.0M |
| 2025-08-27 |
16.53 |
16.69 |
15.82 |
15.90 |
2.5M |
| 2025-08-26 |
16.80 |
16.96 |
16.52 |
16.64 |
2.4M |
| 2025-08-25 |
17.06 |
17.38 |
16.62 |
16.90 |
3.6M |
| 2025-08-22 |
16.89 |
17.88 |
16.60 |
17.09 |
5.7M |
| 2025-08-21 |
15.41 |
17.85 |
15.26 |
16.98 |
6.9M |
| 2025-08-20 |
15.31 |
15.54 |
15.17 |
15.31 |
1.8M |
| 2025-08-19 |
15.46 |
15.66 |
15.25 |
15.53 |
2.2M |
| 2025-08-18 |
15.00 |
15.87 |
14.83 |
15.59 |
3.8M |
| 2025-08-15 |
14.41 |
14.79 |
14.40 |
14.70 |
1.6M |
| 2025-08-14 |
15.14 |
15.15 |
14.35 |
14.37 |
2.1M |
| 2025-08-13 |
15.04 |
15.22 |
14.82 |
15.01 |
1.5M |
| 2025-08-12 |
15.27 |
15.39 |
14.84 |
14.93 |
1.9M |
| 2025-08-11 |
14.89 |
15.50 |
14.71 |
15.25 |
3.4M |
| 2025-08-08 |
14.55 |
14.74 |
14.22 |
14.70 |
1.9M |
| 2025-08-07 |
14.79 |
15.00 |
14.52 |
14.57 |
2.5M |
| 2025-08-06 |
14.88 |
14.88 |
14.60 |
14.66 |
1.8M |
| 2025-08-05 |
14.52 |
14.88 |
14.52 |
14.75 |
2.0M |
| 2025-08-04 |
14.55 |
14.65 |
14.31 |
14.62 |
2.4M |
| 2025-08-01 |
14.55 |
14.72 |
14.43 |
14.48 |
2.7M |
| 2025-07-31 |
15.26 |
15.26 |
14.60 |
14.66 |
2.7M |
| 2025-07-30 |
15.33 |
15.46 |
15.00 |
15.13 |
2.9M |
| 2025-07-29 |
14.76 |
15.68 |
14.76 |
15.35 |
4.2M |
| 2025-07-28 |
14.66 |
14.89 |
14.46 |
14.77 |
2.4M |
| 2025-07-25 |
14.72 |
15.23 |
14.62 |
14.62 |
3.7M |
| 2025-07-24 |
14.81 |
15.50 |
14.61 |
14.68 |
5.7M |
| 2025-07-23 |
14.55 |
14.87 |
14.07 |
14.51 |
5.3M |
| 2025-07-22 |
13.79 |
14.92 |
13.61 |
14.83 |
7.4M |
| 2025-07-21 |
14.14 |
14.15 |
13.64 |
13.74 |
5.5M |
| 2025-07-18 |
12.87 |
14.77 |
12.84 |
14.15 |
8.4M |
| 2025-07-17 |
12.85 |
12.88 |
12.70 |
12.87 |
1.4M |
| 2025-07-16 |
12.91 |
12.95 |
12.64 |
12.80 |
1.6M |
| 2025-07-15 |
13.10 |
13.10 |
12.60 |
12.75 |
2.5M |
| 2025-07-14 |
12.73 |
12.99 |
12.73 |
12.95 |
1.4M |
| 2025-07-11 |
13.00 |
13.23 |
12.79 |
12.85 |
2.7M |
| 2025-07-10 |
12.71 |
13.35 |
12.65 |
13.09 |
4.0M |
| 2025-07-09 |
12.52 |
12.97 |
12.37 |
12.83 |
3.2M |
| 2025-07-08 |
12.46 |
12.48 |
12.29 |
12.40 |
1.5M |
| 2025-07-07 |
12.08 |
12.37 |
12.08 |
12.31 |
0.9M |
| 2025-07-04 |
12.41 |
12.41 |
12.14 |
12.20 |
1.3M |
| 2025-07-03 |
12.42 |
12.42 |
12.24 |
12.37 |
1.1M |
| 2025-07-02 |
12.44 |
12.44 |
12.19 |
12.35 |
1.3M |
| 2025-07-01 |
12.39 |
12.55 |
12.28 |
12.38 |
0.9M |
| 2025-06-30 |
12.39 |
12.44 |
12.12 |
12.38 |
1.5M |
| 2025-06-27 |
12.01 |
12.35 |
12.01 |
12.22 |
0.8M |
| 2025-06-26 |
12.30 |
12.30 |
12.08 |
12.16 |
1.2M |
| 2025-06-25 |
12.30 |
12.36 |
12.09 |
12.17 |
1.0M |
| 2025-06-24 |
11.78 |
12.20 |
11.78 |
12.18 |
1.2M |
| 2025-06-23 |
11.25 |
11.79 |
11.25 |
11.76 |
0.8M |
| 2025-06-20 |
11.65 |
11.84 |
11.55 |
11.56 |
0.8M |
| 2025-06-19 |
11.99 |
12.01 |
11.60 |
11.64 |
1.0M |
| 2025-06-18 |
12.00 |
12.05 |
11.21 |
11.94 |
0.9M |
| 2025-06-17 |
12.14 |
12.18 |
11.89 |
12.00 |
0.9M |
| 2025-06-16 |
12.23 |
12.23 |
11.99 |
12.08 |
0.9M |
| 2025-06-13 |
12.25 |
12.27 |
11.96 |
12.00 |
1.1M |
| 2025-06-12 |
12.12 |
12.30 |
12.10 |
12.24 |
0.8M |
| 2025-06-11 |
12.14 |
12.32 |
12.11 |
12.23 |
0.8M |
| 2025-06-10 |
12.24 |
12.25 |
11.93 |
12.08 |
1.0M |
| 2025-06-09 |
12.10 |
12.25 |
12.07 |
12.18 |
1.1M |
| 2025-06-06 |
12.10 |
12.16 |
11.96 |
12.10 |
1.0M |
| 2025-06-05 |
12.09 |
12.11 |
11.94 |
12.04 |
0.7M |
| 2025-06-04 |
12.05 |
12.15 |
11.99 |
12.04 |
0.6M |
| 2025-06-03 |
11.98 |
12.05 |
11.80 |
12.02 |
1.1M |
| 2025-05-30 |
11.93 |
12.07 |
11.81 |
11.86 |
0.9M |
| 2025-05-29 |
11.89 |
12.05 |
11.77 |
12.02 |
0.9M |
| 2025-05-28 |
12.02 |
12.15 |
11.75 |
11.84 |
1.0M |
| 2025-05-27 |
11.81 |
12.03 |
11.63 |
11.92 |
1.4M |
| 2025-05-26 |
11.68 |
11.87 |
11.60 |
11.80 |
0.9M |
| 2025-05-23 |
11.65 |
11.97 |
11.54 |
11.68 |
1.4M |
| 2025-05-22 |
11.93 |
12.17 |
11.60 |
11.62 |
1.3M |
| 2025-05-21 |
12.04 |
12.08 |
11.84 |
11.94 |
0.9M |
| 2025-05-20 |
11.82 |
12.10 |
11.73 |
12.07 |
1.3M |
| 2025-05-19 |
11.78 |
11.87 |
11.56 |
11.82 |
1.5M |
| 2025-05-16 |
11.77 |
11.77 |
11.53 |
11.67 |
1.2M |
| 2025-05-15 |
11.59 |
11.65 |
11.44 |
11.52 |
1.0M |
| 2025-05-14 |
11.79 |
11.80 |
11.56 |
11.59 |
0.9M |
| 2025-05-13 |
11.80 |
11.80 |
11.57 |
11.73 |
1.4M |
| 2025-05-12 |
11.77 |
11.77 |
11.56 |
11.68 |
0.9M |
| 2025-05-09 |
11.76 |
11.77 |
11.53 |
11.59 |
1.0M |
| 2025-05-08 |
11.63 |
11.77 |
11.42 |
11.71 |
1.2M |
| 2025-05-07 |
11.59 |
11.76 |
11.38 |
11.55 |
1.1M |
| 2025-05-06 |
11.65 |
11.65 |
11.13 |
11.48 |
1.3M |
| 2025-04-30 |
11.16 |
11.35 |
10.99 |
11.25 |
0.8M |
| 2025-04-29 |
10.88 |
11.33 |
10.81 |
11.13 |
1.3M |
| 2025-04-28 |
11.03 |
11.14 |
10.75 |
10.80 |
0.8M |
| 2025-04-25 |
10.94 |
11.16 |
10.88 |
11.02 |
0.7M |
| 2025-04-24 |
11.10 |
11.20 |
10.89 |
11.01 |
0.9M |
| 2025-04-23 |
10.80 |
11.16 |
10.80 |
11.10 |
1.0M |
| 2025-04-22 |
10.97 |
10.97 |
10.81 |
10.91 |
0.6M |
| 2025-04-21 |
10.70 |
10.96 |
10.53 |
10.94 |
1.0M |
| 2025-04-18 |
10.73 |
10.75 |
10.48 |
10.67 |
0.8M |
| 2025-04-17 |
10.53 |
10.87 |
10.46 |
10.68 |
0.8M |
| 2025-04-16 |
10.82 |
10.82 |
10.33 |
10.53 |
0.8M |
| 2025-04-15 |
10.90 |
10.96 |
10.64 |
10.78 |
0.9M |
| 2025-04-14 |
10.69 |
11.00 |
10.69 |
10.79 |
1.1M |
| 2025-04-11 |
10.75 |
10.95 |
10.40 |
10.62 |
1.5M |
| 2025-04-10 |
10.92 |
11.22 |
10.57 |
10.80 |
3.2M |
| 2025-04-09 |
9.82 |
11.29 |
9.22 |
10.92 |
3.0M |
| 2025-04-08 |
10.03 |
10.17 |
9.70 |
9.95 |
1.2M |
| 2025-04-07 |
11.01 |
11.02 |
9.50 |
9.57 |
1.6M |
| 2025-04-03 |
11.31 |
11.60 |
11.23 |
11.33 |
0.7M |
| 2025-04-02 |
11.47 |
11.55 |
11.23 |
11.44 |
0.7M |
| 2025-04-01 |
10.97 |
11.53 |
10.80 |
11.31 |
1.4M |
| 2025-03-31 |
10.71 |
11.01 |
10.71 |
10.98 |
1.0M |
| 2025-03-28 |
11.31 |
11.51 |
11.05 |
11.08 |
0.9M |
| 2025-03-27 |
11.60 |
11.60 |
11.19 |
11.35 |
1.2M |
| 2025-03-26 |
10.72 |
11.50 |
10.71 |
11.35 |
1.0M |
| 2025-03-25 |
11.07 |
11.27 |
10.90 |
11.11 |
1.1M |
| 2025-03-24 |
11.33 |
11.46 |
10.83 |
11.09 |
1.6M |
| 2025-03-21 |
11.61 |
11.61 |
11.40 |
11.42 |
0.8M |
| 2025-03-20 |
11.57 |
11.70 |
11.48 |
11.61 |
1.1M |
| 2025-03-19 |
11.71 |
11.80 |
11.57 |
11.65 |
0.9M |
| 2025-03-18 |
11.60 |
11.71 |
11.55 |
11.70 |
1.2M |
| 2025-03-17 |
11.57 |
11.73 |
11.48 |
11.56 |
1.0M |
| 2025-03-14 |
11.33 |
11.65 |
11.20 |
11.57 |
1.4M |
| 2025-03-13 |
11.70 |
11.70 |
11.25 |
11.40 |
1.3M |
| 2025-03-12 |
11.66 |
11.70 |
11.51 |
11.67 |
1.1M |
| 2025-03-11 |
11.18 |
11.63 |
11.18 |
11.61 |
1.6M |
| 2025-03-10 |
11.29 |
11.51 |
11.16 |
11.41 |
1.2M |
| 2025-03-07 |
11.50 |
11.50 |
11.21 |
11.30 |
1.0M |
| 2025-03-06 |
11.27 |
11.47 |
11.17 |
11.40 |
1.5M |
| 2025-03-05 |
11.14 |
11.34 |
11.00 |
11.21 |
1.2M |
| 2025-03-04 |
10.99 |
11.35 |
10.99 |
11.25 |
1.5M |
| 2025-03-03 |
10.93 |
11.27 |
10.93 |
11.07 |
1.6M |
| 2025-02-28 |
11.28 |
11.29 |
10.89 |
10.93 |
1.8M |
| 2025-02-27 |
11.49 |
11.54 |
11.05 |
11.33 |
2.0M |
| 2025-02-26 |
11.41 |
11.54 |
11.36 |
11.43 |
1.6M |
| 2025-02-25 |
11.57 |
11.64 |
11.35 |
11.46 |
2.5M |
| 2025-02-24 |
11.60 |
12.50 |
11.45 |
11.64 |
4.0M |
| 2025-02-21 |
11.00 |
12.16 |
10.90 |
11.60 |
4.6M |
| 2025-02-20 |
10.67 |
10.89 |
10.63 |
10.89 |
1.6M |
| 2025-02-19 |
10.33 |
10.67 |
10.31 |
10.63 |
1.2M |
| 2025-02-18 |
10.58 |
10.75 |
10.27 |
10.29 |
1.4M |
| 2025-02-17 |
10.73 |
10.92 |
10.50 |
10.64 |
1.5M |
| 2025-02-14 |
10.80 |
10.80 |
10.38 |
10.48 |
1.2M |
| 2025-02-13 |
10.68 |
10.79 |
10.43 |
10.50 |
1.2M |
| 2025-02-12 |
10.88 |
10.88 |
10.65 |
10.73 |
0.9M |
| 2025-02-11 |
10.78 |
10.78 |
10.56 |
10.70 |
0.8M |
| 2025-02-10 |
10.45 |
10.72 |
10.37 |
10.71 |
1.1M |
| 2025-02-07 |
10.40 |
10.73 |
10.34 |
10.46 |
1.5M |
| 2025-02-06 |
10.20 |
10.64 |
10.20 |
10.42 |
1.4M |
| 2025-02-05 |
10.07 |
10.26 |
10.00 |
10.26 |
0.7M |
| 2025-01-27 |
10.01 |
10.28 |
9.98 |
10.01 |
0.8M |
| 2025-01-24 |
9.92 |
10.10 |
9.82 |
10.09 |
0.9M |
| 2025-01-23 |
10.04 |
10.16 |
9.88 |
9.92 |
0.8M |
| 2025-01-22 |
9.99 |
10.15 |
9.83 |
9.89 |
0.7M |
| 2025-01-21 |
10.05 |
10.17 |
9.93 |
10.05 |
0.7M |
| 2025-01-20 |
10.02 |
10.17 |
9.77 |
10.05 |
1.1M |
| 2025-01-17 |
9.78 |
9.93 |
9.69 |
9.90 |
0.7M |
| 2025-01-16 |
9.90 |
9.99 |
9.70 |
9.77 |
0.7M |
| 2025-01-15 |
10.08 |
10.08 |
9.74 |
9.83 |
0.7M |
| 2025-01-14 |
9.65 |
10.02 |
9.65 |
10.02 |
0.9M |
| 2025-01-13 |
9.49 |
9.74 |
9.28 |
9.60 |
0.5M |
| 2025-01-10 |
9.88 |
9.88 |
9.47 |
9.48 |
0.6M |
| 2025-01-09 |
9.80 |
9.94 |
9.65 |
9.78 |
0.6M |
| 2025-01-08 |
10.08 |
10.08 |
9.50 |
9.78 |
0.9M |
| 2025-01-07 |
9.82 |
9.98 |
9.57 |
9.91 |
0.6M |
| 2025-01-06 |
9.85 |
9.89 |
9.32 |
9.79 |
0.7M |
| 2025-01-03 |
10.20 |
10.21 |
9.72 |
9.74 |
0.9M |
| 2025-01-02 |
10.12 |
10.36 |
9.89 |
10.07 |
1.6M |