| 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 |
22.00 |
23.92 |
21.76 |
23.56 |
53.6M |
| 2025-09-25 |
21.95 |
22.30 |
21.80 |
22.05 |
16.5M |
| 2025-09-24 |
21.70 |
22.22 |
21.34 |
21.94 |
19.4M |
| 2025-09-23 |
22.04 |
22.06 |
21.35 |
21.72 |
17.4M |
| 2025-09-22 |
21.86 |
22.39 |
21.65 |
22.08 |
16.8M |
| 2025-09-19 |
22.30 |
22.34 |
21.92 |
21.93 |
16.5M |
| 2025-09-18 |
22.19 |
22.71 |
21.81 |
22.19 |
36.1M |
| 2025-09-17 |
21.47 |
22.49 |
21.42 |
22.19 |
31.6M |
| 2025-09-16 |
21.26 |
21.59 |
21.10 |
21.47 |
16.2M |
| 2025-09-15 |
21.50 |
21.75 |
21.23 |
21.26 |
13.1M |
| 2025-09-12 |
21.75 |
21.82 |
21.40 |
21.46 |
14.8M |
| 2025-09-11 |
21.38 |
21.66 |
21.08 |
21.66 |
17.9M |
| 2025-09-10 |
21.71 |
21.89 |
21.30 |
21.38 |
16.4M |
| 2025-09-09 |
22.17 |
22.17 |
21.62 |
21.68 |
16.5M |
| 2025-09-08 |
21.84 |
22.43 |
21.80 |
22.19 |
21.4M |
| 2025-09-05 |
21.43 |
22.10 |
21.41 |
21.89 |
18.5M |
| 2025-09-04 |
22.28 |
22.34 |
21.09 |
21.44 |
33.5M |
| 2025-09-03 |
22.19 |
23.18 |
21.75 |
22.45 |
46.6M |
| 2025-09-02 |
22.56 |
22.62 |
21.70 |
22.12 |
26.0M |
| 2025-09-01 |
22.65 |
22.85 |
21.84 |
22.48 |
40.9M |
| 2025-08-29 |
22.20 |
23.30 |
22.11 |
22.51 |
54.8M |
| 2025-08-28 |
20.68 |
22.78 |
20.65 |
22.53 |
81.6M |
| 2025-08-27 |
21.20 |
21.50 |
20.70 |
20.71 |
30.3M |
| 2025-08-26 |
21.10 |
21.52 |
21.04 |
21.23 |
21.6M |
| 2025-08-25 |
21.70 |
21.80 |
21.02 |
21.22 |
30.4M |
| 2025-08-22 |
21.00 |
21.50 |
20.91 |
21.41 |
27.7M |
| 2025-08-21 |
20.77 |
21.47 |
20.55 |
21.10 |
33.5M |
| 2025-08-20 |
20.45 |
20.69 |
20.26 |
20.69 |
16.8M |
| 2025-08-19 |
20.53 |
20.63 |
20.20 |
20.48 |
22.0M |
| 2025-08-18 |
20.45 |
20.78 |
20.32 |
20.53 |
25.7M |
| 2025-08-15 |
19.85 |
20.38 |
19.85 |
20.37 |
17.9M |
| 2025-08-14 |
20.25 |
20.29 |
19.83 |
19.92 |
17.3M |
| 2025-08-13 |
20.20 |
20.33 |
20.16 |
20.25 |
15.3M |
| 2025-08-12 |
20.24 |
20.35 |
20.11 |
20.19 |
14.1M |
| 2025-08-11 |
20.12 |
20.28 |
20.05 |
20.19 |
14.5M |
| 2025-08-08 |
20.24 |
20.28 |
20.05 |
20.06 |
13.9M |
| 2025-08-07 |
20.59 |
20.78 |
20.14 |
20.21 |
24.3M |
| 2025-08-06 |
19.47 |
20.80 |
19.34 |
20.57 |
50.8M |
| 2025-08-05 |
19.44 |
19.75 |
19.41 |
19.44 |
15.6M |
| 2025-08-04 |
19.32 |
19.44 |
19.13 |
19.43 |
13.3M |
| 2025-08-01 |
19.28 |
19.79 |
19.27 |
19.38 |
17.2M |
| 2025-07-31 |
19.30 |
19.77 |
19.20 |
19.25 |
15.3M |
| 2025-07-30 |
19.38 |
19.51 |
19.20 |
19.33 |
11.6M |
| 2025-07-29 |
19.56 |
19.58 |
19.30 |
19.45 |
11.2M |
| 2025-07-28 |
19.76 |
19.77 |
19.51 |
19.56 |
10.7M |
| 2025-07-25 |
19.79 |
19.82 |
19.66 |
19.70 |
9.5M |
| 2025-07-24 |
19.45 |
19.85 |
19.43 |
19.73 |
19.0M |
| 2025-07-23 |
19.64 |
19.66 |
19.38 |
19.41 |
12.8M |
| 2025-07-22 |
19.55 |
19.65 |
19.34 |
19.64 |
16.2M |
| 2025-07-21 |
19.46 |
19.76 |
19.41 |
19.57 |
23.2M |
| 2025-07-18 |
19.35 |
19.36 |
19.17 |
19.27 |
7.7M |
| 2025-07-17 |
19.24 |
19.32 |
19.21 |
19.27 |
8.1M |
| 2025-07-16 |
19.16 |
19.38 |
19.06 |
19.26 |
11.4M |
| 2025-07-15 |
19.21 |
19.32 |
19.00 |
19.16 |
10.2M |
| 2025-07-14 |
19.20 |
19.28 |
19.12 |
19.22 |
9.0M |
| 2025-07-11 |
19.28 |
19.30 |
19.12 |
19.17 |
12.4M |
| 2025-07-10 |
18.95 |
19.45 |
18.91 |
19.21 |
15.9M |
| 2025-07-09 |
18.98 |
19.28 |
18.92 |
18.96 |
10.9M |
| 2025-07-08 |
18.86 |
18.98 |
18.84 |
18.96 |
7.8M |
| 2025-07-07 |
18.98 |
19.00 |
18.84 |
18.87 |
6.5M |
| 2025-07-04 |
19.02 |
19.13 |
18.96 |
18.98 |
9.3M |
| 2025-07-03 |
18.85 |
19.16 |
18.79 |
19.08 |
12.9M |
| 2025-07-02 |
18.87 |
18.91 |
18.78 |
18.84 |
6.7M |
| 2025-07-01 |
18.95 |
19.02 |
18.81 |
18.90 |
8.2M |
| 2025-06-30 |
18.87 |
19.02 |
18.82 |
18.94 |
7.6M |
| 2025-06-27 |
18.89 |
19.06 |
18.81 |
18.85 |
9.4M |
| 2025-06-26 |
19.00 |
19.00 |
18.72 |
18.75 |
11.1M |
| 2025-06-25 |
18.76 |
19.02 |
18.75 |
19.00 |
12.4M |
| 2025-06-24 |
18.37 |
18.80 |
18.37 |
18.75 |
12.8M |
| 2025-06-23 |
18.31 |
18.40 |
18.16 |
18.29 |
8.8M |
| 2025-06-20 |
18.48 |
18.60 |
18.37 |
18.39 |
6.6M |
| 2025-06-19 |
18.75 |
18.88 |
18.44 |
18.46 |
11.1M |
| 2025-06-18 |
18.76 |
18.77 |
18.53 |
18.71 |
10.3M |
| 2025-06-17 |
19.61 |
19.72 |
19.53 |
19.62 |
9.1M |
| 2025-06-16 |
19.50 |
19.64 |
19.45 |
19.60 |
8.6M |
| 2025-06-13 |
19.91 |
19.92 |
19.48 |
19.54 |
18.5M |
| 2025-06-12 |
19.97 |
20.22 |
19.87 |
19.95 |
15.8M |
| 2025-06-11 |
19.82 |
20.04 |
19.82 |
19.96 |
7.9M |
| 2025-06-10 |
20.02 |
20.18 |
19.69 |
19.81 |
12.3M |
| 2025-06-09 |
19.91 |
20.18 |
19.91 |
20.06 |
10.5M |
| 2025-06-06 |
20.10 |
20.10 |
19.89 |
19.91 |
8.3M |
| 2025-06-05 |
20.01 |
20.29 |
19.88 |
20.08 |
12.7M |
| 2025-06-04 |
19.86 |
20.08 |
19.84 |
20.05 |
9.2M |
| 2025-06-03 |
19.78 |
19.90 |
19.76 |
19.86 |
7.0M |
| 2025-05-30 |
20.00 |
20.04 |
19.70 |
19.92 |
12.0M |
| 2025-05-29 |
19.91 |
20.20 |
19.91 |
20.06 |
12.1M |
| 2025-05-28 |
19.95 |
20.11 |
19.80 |
19.82 |
8.5M |
| 2025-05-27 |
20.17 |
20.23 |
19.86 |
19.97 |
11.6M |
| 2025-05-26 |
20.31 |
20.40 |
20.11 |
20.18 |
11.6M |
| 2025-05-23 |
20.32 |
20.98 |
20.25 |
20.40 |
18.9M |
| 2025-05-22 |
20.58 |
20.67 |
20.30 |
20.33 |
13.6M |
| 2025-05-21 |
20.81 |
20.97 |
20.60 |
20.72 |
14.0M |
| 2025-05-20 |
20.37 |
20.76 |
20.31 |
20.69 |
17.8M |
| 2025-05-19 |
21.01 |
21.13 |
20.24 |
20.41 |
27.0M |
| 2025-05-16 |
20.79 |
21.39 |
20.69 |
21.13 |
30.0M |
| 2025-05-15 |
20.96 |
21.65 |
20.72 |
20.79 |
35.0M |
| 2025-05-14 |
21.02 |
21.33 |
20.72 |
20.95 |
29.2M |
| 2025-05-13 |
20.50 |
21.74 |
20.37 |
21.01 |
49.1M |
| 2025-05-12 |
19.98 |
20.45 |
19.98 |
20.12 |
17.3M |
| 2025-05-09 |
20.17 |
20.18 |
19.65 |
19.79 |
14.7M |
| 2025-05-08 |
19.91 |
20.27 |
19.91 |
20.12 |
14.3M |
| 2025-05-07 |
20.29 |
20.68 |
19.87 |
20.07 |
18.8M |
| 2025-05-06 |
19.69 |
20.01 |
19.61 |
19.96 |
17.3M |
| 2025-04-30 |
19.25 |
19.67 |
19.05 |
19.55 |
16.6M |
| 2025-04-29 |
18.85 |
19.42 |
18.61 |
19.24 |
22.1M |
| 2025-04-28 |
18.90 |
19.02 |
18.60 |
18.70 |
14.3M |
| 2025-04-25 |
18.80 |
19.32 |
18.53 |
18.97 |
33.4M |
| 2025-04-24 |
20.00 |
20.04 |
19.52 |
19.61 |
18.2M |
| 2025-04-23 |
19.55 |
20.28 |
19.49 |
19.94 |
27.7M |
| 2025-04-22 |
19.50 |
19.67 |
19.35 |
19.41 |
15.5M |
| 2025-04-21 |
19.10 |
19.70 |
18.96 |
19.68 |
23.3M |
| 2025-04-18 |
18.83 |
19.51 |
18.83 |
18.96 |
26.9M |
| 2025-04-17 |
18.60 |
18.82 |
18.50 |
18.65 |
12.4M |
| 2025-04-16 |
19.08 |
19.13 |
18.42 |
18.64 |
17.3M |
| 2025-04-15 |
19.45 |
19.53 |
19.08 |
19.18 |
15.6M |
| 2025-04-14 |
19.50 |
19.71 |
19.26 |
19.37 |
22.6M |
| 2025-04-11 |
18.60 |
19.45 |
18.53 |
19.20 |
24.9M |
| 2025-04-10 |
18.80 |
19.35 |
18.77 |
18.86 |
35.0M |
| 2025-04-09 |
17.78 |
18.34 |
17.02 |
18.18 |
32.7M |
| 2025-04-08 |
18.41 |
18.58 |
17.76 |
18.09 |
39.6M |
| 2025-04-07 |
19.32 |
19.44 |
18.64 |
18.64 |
26.7M |
| 2025-04-03 |
20.80 |
21.15 |
20.58 |
20.71 |
16.1M |
| 2025-04-02 |
20.95 |
21.37 |
20.87 |
21.19 |
13.4M |
| 2025-04-01 |
21.39 |
21.50 |
20.90 |
21.00 |
15.4M |
| 2025-03-31 |
21.43 |
21.57 |
20.75 |
21.33 |
23.8M |
| 2025-03-28 |
21.95 |
22.15 |
21.58 |
21.65 |
19.5M |
| 2025-03-27 |
22.15 |
22.60 |
21.77 |
21.96 |
25.6M |
| 2025-03-26 |
22.10 |
22.65 |
22.09 |
22.24 |
26.3M |
| 2025-03-25 |
22.38 |
22.83 |
22.03 |
22.09 |
26.0M |
| 2025-03-24 |
23.25 |
23.52 |
21.93 |
22.44 |
44.7M |
| 2025-03-21 |
24.30 |
24.49 |
23.24 |
23.24 |
45.8M |
| 2025-03-20 |
24.90 |
25.24 |
23.92 |
24.60 |
45.4M |
| 2025-03-19 |
25.29 |
25.76 |
24.65 |
24.90 |
52.4M |
| 2025-03-18 |
24.49 |
25.57 |
24.22 |
25.06 |
71.9M |
| 2025-03-17 |
23.77 |
24.74 |
23.47 |
24.35 |
83.5M |
| 2025-03-14 |
23.66 |
24.11 |
22.98 |
23.28 |
82.8M |
| 2025-03-13 |
26.08 |
26.54 |
23.49 |
23.49 |
102.0M |
| 2025-03-12 |
28.94 |
29.10 |
26.05 |
26.10 |
124.4M |
| 2025-03-11 |
27.12 |
28.39 |
26.50 |
27.82 |
169.0M |
| 2025-03-10 |
24.91 |
25.81 |
24.90 |
25.81 |
56.7M |
| 2025-03-07 |
21.39 |
23.67 |
21.20 |
23.46 |
77.3M |
| 2025-03-06 |
21.11 |
21.80 |
20.36 |
21.52 |
32.4M |
| 2025-03-05 |
21.09 |
21.34 |
20.60 |
20.87 |
18.1M |
| 2025-03-04 |
20.40 |
21.39 |
20.28 |
21.09 |
19.9M |
| 2025-03-03 |
21.83 |
21.90 |
20.62 |
20.76 |
34.7M |
| 2025-02-28 |
21.82 |
22.40 |
21.36 |
21.61 |
44.3M |
| 2025-02-27 |
21.41 |
21.95 |
21.06 |
21.43 |
27.1M |
| 2025-02-26 |
21.05 |
22.13 |
21.04 |
21.40 |
40.1M |
| 2025-02-25 |
21.01 |
21.49 |
20.80 |
21.05 |
49.5M |
| 2025-02-24 |
20.65 |
21.63 |
20.63 |
21.35 |
74.8M |
| 2025-02-21 |
18.50 |
19.66 |
18.21 |
19.66 |
47.3M |
| 2025-02-20 |
18.00 |
18.05 |
17.81 |
17.87 |
5.6M |
| 2025-02-19 |
18.00 |
18.09 |
17.90 |
18.03 |
7.2M |
| 2025-02-18 |
18.08 |
18.33 |
17.94 |
18.03 |
7.6M |
| 2025-02-17 |
18.13 |
18.23 |
17.93 |
18.02 |
6.8M |
| 2025-02-14 |
18.01 |
18.19 |
18.01 |
18.13 |
4.2M |
| 2025-02-13 |
18.30 |
18.38 |
18.03 |
18.04 |
5.6M |
| 2025-02-12 |
18.24 |
18.29 |
18.11 |
18.26 |
4.6M |
| 2025-02-11 |
18.30 |
18.40 |
18.09 |
18.29 |
5.4M |
| 2025-02-10 |
18.28 |
18.55 |
18.22 |
18.23 |
9.1M |
| 2025-02-07 |
18.07 |
18.35 |
17.96 |
18.28 |
8.7M |
| 2025-02-06 |
17.90 |
18.10 |
17.70 |
18.08 |
6.6M |
| 2025-02-05 |
18.17 |
18.21 |
17.91 |
17.93 |
6.0M |
| 2025-01-27 |
18.13 |
18.41 |
18.11 |
18.15 |
4.7M |
| 2025-01-24 |
18.07 |
18.16 |
17.88 |
18.09 |
6.7M |
| 2025-01-23 |
18.46 |
18.48 |
18.05 |
18.05 |
9.2M |
| 2025-01-22 |
18.26 |
18.36 |
18.11 |
18.30 |
4.8M |
| 2025-01-21 |
18.04 |
18.33 |
17.92 |
18.30 |
5.6M |
| 2025-01-20 |
17.96 |
18.15 |
17.86 |
18.01 |
6.4M |
| 2025-01-17 |
17.75 |
17.93 |
17.70 |
17.90 |
4.0M |
| 2025-01-16 |
17.62 |
17.88 |
17.60 |
17.80 |
6.7M |
| 2025-01-15 |
17.64 |
17.72 |
17.50 |
17.56 |
4.9M |
| 2025-01-14 |
17.18 |
17.70 |
17.14 |
17.66 |
7.6M |
| 2025-01-13 |
17.30 |
17.46 |
17.08 |
17.14 |
6.5M |
| 2025-01-10 |
17.62 |
17.70 |
17.36 |
17.36 |
5.5M |
| 2025-01-09 |
17.70 |
17.84 |
17.59 |
17.60 |
6.4M |
| 2025-01-08 |
17.96 |
17.97 |
17.44 |
17.84 |
7.9M |
| 2025-01-07 |
17.93 |
18.18 |
17.74 |
17.97 |
7.7M |
| 2025-01-06 |
17.60 |
17.97 |
17.54 |
17.78 |
9.1M |
| 2025-01-03 |
18.08 |
18.21 |
17.50 |
17.56 |
11.5M |
| 2025-01-02 |
18.84 |
18.96 |
17.89 |
18.00 |
17.5M |