| 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 |
17.40 |
17.46 |
16.54 |
16.61 |
7.0M |
| 2025-09-25 |
17.03 |
18.89 |
16.87 |
17.18 |
15.0M |
| 2025-09-24 |
15.53 |
17.18 |
15.18 |
17.03 |
12.1M |
| 2025-09-23 |
14.72 |
15.33 |
14.12 |
15.33 |
5.6M |
| 2025-09-22 |
14.53 |
15.14 |
14.53 |
14.89 |
4.7M |
| 2025-09-19 |
15.11 |
15.41 |
14.87 |
15.03 |
3.0M |
| 2025-09-18 |
15.56 |
15.80 |
15.11 |
15.21 |
4.4M |
| 2025-09-17 |
15.59 |
15.70 |
15.46 |
15.49 |
2.7M |
| 2025-09-16 |
15.28 |
15.71 |
15.23 |
15.65 |
2.8M |
| 2025-09-15 |
15.40 |
15.48 |
15.23 |
15.28 |
2.0M |
| 2025-09-12 |
15.69 |
15.76 |
15.36 |
15.45 |
2.2M |
| 2025-09-11 |
15.41 |
15.70 |
15.30 |
15.70 |
2.9M |
| 2025-09-10 |
15.34 |
15.73 |
15.33 |
15.41 |
2.2M |
| 2025-09-09 |
15.77 |
15.82 |
15.38 |
15.42 |
3.4M |
| 2025-09-08 |
15.41 |
15.90 |
15.30 |
15.87 |
4.5M |
| 2025-09-05 |
15.44 |
15.65 |
15.20 |
15.41 |
3.7M |
| 2025-09-04 |
15.44 |
15.84 |
15.30 |
15.45 |
4.6M |
| 2025-09-03 |
15.76 |
15.99 |
15.31 |
15.44 |
4.5M |
| 2025-09-02 |
15.85 |
16.10 |
15.56 |
15.75 |
5.8M |
| 2025-09-01 |
15.85 |
16.28 |
15.82 |
15.85 |
3.9M |
| 2025-08-29 |
16.55 |
16.55 |
15.80 |
15.80 |
4.0M |
| 2025-08-28 |
16.32 |
16.89 |
15.80 |
16.69 |
4.8M |
| 2025-08-27 |
17.40 |
17.59 |
16.60 |
16.60 |
5.1M |
| 2025-08-26 |
17.15 |
17.43 |
16.79 |
17.23 |
4.1M |
| 2025-08-25 |
17.60 |
17.75 |
17.01 |
17.14 |
6.9M |
| 2025-08-22 |
17.54 |
17.85 |
17.35 |
17.81 |
5.0M |
| 2025-08-21 |
17.54 |
17.86 |
17.42 |
17.58 |
3.6M |
| 2025-08-20 |
17.57 |
17.61 |
17.22 |
17.54 |
2.7M |
| 2025-08-19 |
17.71 |
17.71 |
17.20 |
17.51 |
3.6M |
| 2025-08-18 |
17.32 |
17.81 |
17.30 |
17.57 |
4.6M |
| 2025-08-15 |
17.11 |
17.32 |
16.95 |
17.25 |
2.9M |
| 2025-08-14 |
17.61 |
17.67 |
16.98 |
17.01 |
4.2M |
| 2025-08-13 |
17.70 |
17.80 |
17.47 |
17.62 |
3.2M |
| 2025-08-12 |
17.72 |
17.84 |
17.40 |
17.69 |
3.6M |
| 2025-08-11 |
17.99 |
17.99 |
17.70 |
17.70 |
3.9M |
| 2025-08-08 |
17.81 |
18.13 |
17.56 |
17.88 |
4.8M |
| 2025-08-07 |
18.01 |
18.18 |
17.73 |
17.78 |
5.9M |
| 2025-08-06 |
17.36 |
18.38 |
17.02 |
18.14 |
8.1M |
| 2025-08-05 |
17.22 |
17.71 |
17.00 |
17.38 |
7.2M |
| 2025-08-04 |
16.80 |
17.10 |
16.61 |
17.07 |
4.8M |
| 2025-08-01 |
16.40 |
16.92 |
16.16 |
16.80 |
5.0M |
| 2025-07-31 |
16.43 |
16.60 |
16.25 |
16.31 |
3.7M |
| 2025-07-30 |
16.75 |
16.75 |
16.28 |
16.40 |
3.3M |
| 2025-07-29 |
16.50 |
16.76 |
16.38 |
16.75 |
3.8M |
| 2025-07-28 |
16.31 |
16.50 |
16.18 |
16.50 |
3.4M |
| 2025-07-25 |
16.12 |
16.30 |
15.98 |
16.30 |
3.6M |
| 2025-07-24 |
16.13 |
16.28 |
15.95 |
16.03 |
2.4M |
| 2025-07-23 |
15.90 |
16.23 |
15.66 |
16.00 |
2.3M |
| 2025-07-22 |
16.23 |
16.23 |
15.78 |
15.89 |
3.5M |
| 2025-07-21 |
15.91 |
16.28 |
15.79 |
16.04 |
3.7M |
| 2025-07-18 |
15.88 |
16.00 |
15.70 |
15.79 |
2.3M |
| 2025-07-17 |
15.83 |
15.99 |
15.63 |
15.89 |
3.2M |
| 2025-07-16 |
15.63 |
15.93 |
15.40 |
15.83 |
3.7M |
| 2025-07-15 |
15.65 |
15.75 |
15.22 |
15.54 |
2.5M |
| 2025-07-14 |
15.69 |
15.81 |
15.61 |
15.75 |
2.0M |
| 2025-07-11 |
15.56 |
15.80 |
15.40 |
15.79 |
2.2M |
| 2025-07-10 |
15.71 |
15.86 |
15.48 |
15.56 |
2.3M |
| 2025-07-09 |
15.66 |
15.93 |
15.48 |
15.83 |
3.1M |
| 2025-07-08 |
15.43 |
15.66 |
15.23 |
15.66 |
1.5M |
| 2025-07-07 |
15.40 |
15.59 |
15.13 |
15.36 |
1.9M |
| 2025-07-04 |
15.56 |
15.63 |
15.28 |
15.45 |
2.0M |
| 2025-07-03 |
15.51 |
15.75 |
15.40 |
15.53 |
2.1M |
| 2025-07-02 |
15.74 |
15.83 |
15.38 |
15.50 |
2.0M |
| 2025-07-01 |
15.94 |
15.94 |
15.51 |
15.74 |
2.4M |
| 2025-06-30 |
15.75 |
15.89 |
15.61 |
15.87 |
2.7M |
| 2025-06-27 |
15.60 |
15.79 |
15.50 |
15.67 |
2.1M |
| 2025-06-26 |
15.49 |
15.73 |
15.32 |
15.55 |
2.7M |
| 2025-06-25 |
15.35 |
15.50 |
15.21 |
15.41 |
2.4M |
| 2025-06-24 |
15.23 |
15.50 |
15.16 |
15.34 |
2.3M |
| 2025-06-23 |
14.72 |
15.36 |
14.72 |
15.22 |
1.8M |
| 2025-06-20 |
15.08 |
15.33 |
14.78 |
14.84 |
1.7M |
| 2025-06-19 |
15.30 |
15.52 |
15.02 |
15.08 |
1.6M |
| 2025-06-18 |
15.38 |
15.48 |
15.08 |
15.38 |
1.6M |
| 2025-06-17 |
15.55 |
15.77 |
15.28 |
15.38 |
2.2M |
| 2025-06-16 |
15.41 |
15.75 |
15.20 |
15.55 |
1.6M |
| 2025-06-13 |
16.16 |
16.16 |
15.33 |
15.43 |
3.4M |
| 2025-06-12 |
16.02 |
16.16 |
15.82 |
16.15 |
1.2M |
| 2025-06-11 |
16.25 |
16.32 |
15.98 |
16.01 |
1.8M |
| 2025-06-10 |
16.62 |
16.67 |
16.02 |
16.25 |
2.9M |
| 2025-06-09 |
15.99 |
17.09 |
15.82 |
16.58 |
4.9M |
| 2025-06-06 |
15.58 |
16.05 |
15.38 |
15.97 |
2.7M |
| 2025-06-05 |
15.31 |
15.55 |
15.21 |
15.49 |
1.3M |
| 2025-06-04 |
15.08 |
15.42 |
15.08 |
15.25 |
1.2M |
| 2025-06-03 |
15.50 |
15.68 |
15.06 |
15.08 |
2.0M |
| 2025-05-30 |
15.71 |
15.75 |
15.35 |
15.38 |
1.5M |
| 2025-05-29 |
15.62 |
15.88 |
15.40 |
15.80 |
2.1M |
| 2025-05-28 |
15.75 |
15.99 |
15.33 |
15.40 |
1.6M |
| 2025-05-27 |
15.69 |
15.79 |
15.37 |
15.74 |
1.6M |
| 2025-05-26 |
15.27 |
15.82 |
15.27 |
15.78 |
2.1M |
| 2025-05-23 |
16.03 |
16.03 |
15.30 |
15.40 |
3.7M |
| 2025-05-22 |
15.90 |
16.39 |
15.79 |
15.90 |
2.2M |
| 2025-05-21 |
16.48 |
16.55 |
15.95 |
15.95 |
4.3M |
| 2025-05-20 |
16.58 |
16.67 |
16.14 |
16.48 |
3.7M |
| 2025-05-19 |
16.13 |
17.38 |
16.13 |
16.75 |
5.3M |
| 2025-05-16 |
16.26 |
16.56 |
16.10 |
16.27 |
1.5M |
| 2025-05-15 |
16.45 |
16.56 |
16.06 |
16.26 |
2.4M |
| 2025-05-14 |
16.99 |
17.14 |
16.30 |
16.38 |
2.8M |
| 2025-05-13 |
17.08 |
17.19 |
16.66 |
16.92 |
2.8M |
| 2025-05-12 |
16.74 |
17.07 |
16.60 |
16.85 |
2.7M |
| 2025-05-09 |
16.48 |
16.88 |
16.46 |
16.70 |
2.6M |
| 2025-05-08 |
16.37 |
16.73 |
16.22 |
16.68 |
2.4M |
| 2025-05-07 |
16.64 |
16.82 |
16.15 |
16.37 |
3.3M |
| 2025-05-06 |
16.03 |
16.82 |
16.03 |
16.52 |
5.1M |
| 2025-04-30 |
16.35 |
16.56 |
16.01 |
16.16 |
4.6M |
| 2025-04-29 |
15.30 |
16.45 |
15.06 |
16.33 |
6.3M |
| 2025-04-28 |
14.84 |
15.63 |
14.73 |
15.30 |
3.8M |
| 2025-04-25 |
14.40 |
14.93 |
14.16 |
14.85 |
2.3M |
| 2025-04-24 |
14.50 |
14.70 |
14.21 |
14.39 |
1.6M |
| 2025-04-23 |
14.58 |
14.79 |
14.34 |
14.50 |
1.8M |
| 2025-04-22 |
13.90 |
14.68 |
13.80 |
14.58 |
3.0M |
| 2025-04-21 |
13.10 |
14.10 |
13.10 |
13.90 |
3.6M |
| 2025-04-18 |
13.18 |
13.50 |
13.01 |
13.19 |
1.8M |
| 2025-04-17 |
12.82 |
13.20 |
12.82 |
13.10 |
1.3M |
| 2025-04-16 |
13.18 |
13.28 |
12.80 |
12.99 |
1.1M |
| 2025-04-15 |
12.92 |
13.27 |
12.92 |
13.17 |
1.6M |
| 2025-04-14 |
13.11 |
13.50 |
12.89 |
12.94 |
1.8M |
| 2025-04-11 |
12.98 |
13.29 |
12.92 |
13.03 |
1.4M |
| 2025-04-10 |
12.66 |
13.26 |
12.66 |
13.09 |
3.0M |
| 2025-04-09 |
11.64 |
12.60 |
10.73 |
12.39 |
3.2M |
| 2025-04-08 |
11.68 |
12.28 |
11.44 |
11.68 |
2.7M |
| 2025-04-07 |
13.96 |
13.97 |
11.68 |
11.69 |
4.7M |
| 2025-04-03 |
14.75 |
15.10 |
14.50 |
14.60 |
1.6M |
| 2025-04-02 |
15.50 |
15.59 |
14.82 |
14.88 |
3.1M |
| 2025-04-01 |
16.02 |
16.35 |
15.43 |
15.45 |
3.6M |
| 2025-03-31 |
15.66 |
16.29 |
15.07 |
16.10 |
6.9M |
| 2025-03-28 |
15.81 |
16.13 |
15.63 |
15.92 |
2.2M |
| 2025-03-27 |
16.19 |
16.43 |
15.60 |
15.94 |
4.4M |
| 2025-03-26 |
14.89 |
16.41 |
14.83 |
15.96 |
6.5M |
| 2025-03-25 |
14.76 |
15.28 |
14.15 |
15.06 |
8.3M |
| 2025-03-24 |
16.70 |
16.70 |
13.47 |
15.17 |
11.7M |
| 2025-03-07 |
16.60 |
17.22 |
16.52 |
16.79 |
5.4M |
| 2025-03-06 |
16.28 |
16.93 |
16.27 |
16.61 |
4.6M |
| 2025-03-05 |
16.10 |
16.36 |
15.85 |
16.27 |
2.7M |
| 2025-03-04 |
15.57 |
16.14 |
15.57 |
16.13 |
2.4M |
| 2025-03-03 |
15.79 |
16.13 |
15.47 |
15.72 |
3.0M |
| 2025-02-28 |
16.32 |
16.49 |
15.64 |
15.71 |
3.7M |
| 2025-02-27 |
16.73 |
17.18 |
15.90 |
16.46 |
5.8M |
| 2025-02-26 |
16.65 |
17.14 |
16.43 |
16.85 |
3.7M |
| 2025-02-25 |
16.39 |
17.15 |
16.16 |
16.63 |
5.2M |
| 2025-02-24 |
16.98 |
17.77 |
16.54 |
16.84 |
6.8M |
| 2025-02-21 |
16.90 |
17.35 |
16.65 |
17.00 |
8.1M |
| 2025-02-20 |
16.10 |
17.08 |
15.77 |
16.90 |
11.2M |
| 2025-02-19 |
15.51 |
16.47 |
15.23 |
16.34 |
8.9M |
| 2025-02-18 |
16.30 |
17.38 |
15.75 |
15.85 |
12.2M |
| 2025-02-17 |
15.86 |
17.01 |
15.50 |
16.54 |
13.3M |
| 2025-02-14 |
14.74 |
15.48 |
14.64 |
15.24 |
6.4M |
| 2025-02-13 |
14.80 |
14.90 |
14.42 |
14.71 |
4.4M |
| 2025-02-12 |
14.78 |
14.98 |
14.61 |
14.83 |
6.0M |
| 2025-02-11 |
14.89 |
15.10 |
14.68 |
14.84 |
7.2M |
| 2025-02-10 |
14.60 |
14.88 |
14.20 |
14.88 |
7.5M |
| 2025-02-07 |
15.03 |
15.18 |
14.50 |
14.74 |
5.8M |
| 2025-02-06 |
14.83 |
15.02 |
14.53 |
14.83 |
5.1M |
| 2025-02-05 |
14.70 |
15.50 |
14.60 |
14.84 |
7.9M |
| 2025-01-27 |
14.44 |
14.77 |
13.75 |
14.41 |
5.8M |
| 2025-01-24 |
13.29 |
14.24 |
13.13 |
14.23 |
5.2M |
| 2025-01-23 |
13.60 |
13.89 |
13.22 |
13.25 |
3.8M |
| 2025-01-22 |
13.93 |
14.10 |
13.36 |
13.58 |
5.2M |
| 2025-01-21 |
13.35 |
14.62 |
13.14 |
14.09 |
10.7M |
| 2025-01-20 |
12.37 |
13.50 |
12.20 |
13.14 |
4.4M |
| 2025-01-17 |
12.68 |
12.68 |
12.23 |
12.29 |
2.5M |
| 2025-01-16 |
12.81 |
13.20 |
12.55 |
12.66 |
2.6M |
| 2025-01-15 |
13.03 |
13.07 |
12.78 |
12.85 |
1.7M |
| 2025-01-14 |
12.48 |
12.97 |
12.31 |
12.97 |
2.1M |
| 2025-01-13 |
12.68 |
12.85 |
12.31 |
12.41 |
3.1M |
| 2025-01-10 |
12.12 |
13.24 |
11.91 |
12.74 |
6.5M |
| 2025-01-09 |
11.62 |
12.49 |
11.57 |
12.12 |
3.0M |
| 2025-01-08 |
11.43 |
11.84 |
11.14 |
11.77 |
2.4M |
| 2025-01-07 |
11.08 |
11.60 |
10.78 |
11.55 |
2.3M |
| 2025-01-06 |
11.07 |
11.16 |
10.55 |
10.91 |
1.6M |
| 2025-01-03 |
11.91 |
11.91 |
11.03 |
11.08 |
2.2M |
| 2025-01-02 |
12.15 |
12.35 |
11.70 |
11.82 |
2.2M |