| 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 |
37.18 |
37.80 |
35.19 |
36.30 |
6.7M |
| 2025-09-26 |
38.50 |
39.10 |
35.00 |
37.22 |
9.8M |
| 2025-09-25 |
38.43 |
41.46 |
37.00 |
37.07 |
11.1M |
| 2025-09-24 |
36.70 |
39.27 |
36.25 |
38.03 |
11.2M |
| 2025-09-23 |
36.00 |
41.00 |
34.40 |
38.40 |
12.7M |
| 2025-09-22 |
33.58 |
36.00 |
32.30 |
35.77 |
11.0M |
| 2025-09-19 |
31.82 |
35.49 |
31.71 |
32.62 |
14.2M |
| 2025-09-18 |
28.00 |
33.99 |
28.00 |
32.16 |
16.1M |
| 2025-09-17 |
23.55 |
28.48 |
23.50 |
28.48 |
10.3M |
| 2025-09-16 |
23.77 |
23.96 |
23.32 |
23.73 |
1.9M |
| 2025-09-15 |
23.88 |
24.17 |
23.07 |
23.62 |
2.8M |
| 2025-09-12 |
24.57 |
24.75 |
23.42 |
23.74 |
3.9M |
| 2025-09-11 |
24.80 |
24.98 |
24.20 |
24.60 |
2.8M |
| 2025-09-10 |
24.33 |
25.37 |
23.88 |
24.62 |
2.9M |
| 2025-09-09 |
23.39 |
25.45 |
23.39 |
24.56 |
6.6M |
| 2025-09-08 |
23.01 |
23.55 |
22.53 |
23.21 |
2.4M |
| 2025-09-05 |
22.88 |
23.29 |
22.22 |
23.20 |
3.2M |
| 2025-09-04 |
22.83 |
23.86 |
22.01 |
22.32 |
4.1M |
| 2025-09-03 |
25.04 |
25.38 |
22.53 |
22.65 |
4.9M |
| 2025-09-02 |
26.91 |
26.91 |
24.50 |
24.90 |
5.5M |
| 2025-09-01 |
27.50 |
27.78 |
26.45 |
26.79 |
4.6M |
| 2025-08-29 |
28.43 |
28.45 |
27.30 |
27.60 |
2.9M |
| 2025-08-28 |
27.50 |
28.65 |
27.00 |
28.11 |
4.4M |
| 2025-08-27 |
28.91 |
29.37 |
27.70 |
27.89 |
6.1M |
| 2025-08-26 |
26.95 |
29.68 |
26.53 |
29.60 |
8.8M |
| 2025-08-25 |
27.50 |
28.50 |
26.78 |
27.42 |
7.2M |
| 2025-08-22 |
26.08 |
27.77 |
25.79 |
26.90 |
6.3M |
| 2025-08-21 |
25.11 |
26.50 |
24.55 |
26.39 |
7.2M |
| 2025-08-20 |
24.85 |
25.54 |
24.27 |
25.19 |
4.3M |
| 2025-08-19 |
25.01 |
26.39 |
24.60 |
25.20 |
6.7M |
| 2025-08-18 |
24.37 |
25.55 |
23.99 |
24.85 |
6.5M |
| 2025-08-15 |
23.77 |
24.08 |
23.50 |
23.84 |
4.1M |
| 2025-08-14 |
25.31 |
25.32 |
23.60 |
23.77 |
6.0M |
| 2025-08-13 |
25.34 |
25.78 |
24.77 |
25.06 |
5.4M |
| 2025-08-12 |
25.73 |
26.41 |
24.58 |
25.29 |
6.1M |
| 2025-08-11 |
26.50 |
26.87 |
25.80 |
25.96 |
7.0M |
| 2025-08-08 |
27.49 |
28.71 |
26.36 |
26.95 |
7.8M |
| 2025-08-07 |
26.28 |
28.88 |
25.56 |
28.24 |
13.0M |
| 2025-08-06 |
26.15 |
27.00 |
25.10 |
26.85 |
13.5M |
| 2025-08-05 |
27.00 |
29.45 |
25.68 |
26.32 |
18.4M |
| 2025-08-04 |
22.25 |
26.46 |
22.22 |
26.46 |
12.5M |
| 2025-08-01 |
21.38 |
22.41 |
21.10 |
22.05 |
3.6M |
| 2025-07-31 |
21.25 |
22.50 |
21.00 |
21.38 |
4.2M |
| 2025-07-30 |
21.96 |
22.11 |
21.10 |
21.34 |
3.0M |
| 2025-07-29 |
21.51 |
22.30 |
21.22 |
21.87 |
4.1M |
| 2025-07-28 |
21.33 |
22.60 |
21.10 |
21.77 |
4.2M |
| 2025-07-25 |
20.85 |
21.51 |
20.40 |
21.10 |
3.0M |
| 2025-07-24 |
20.40 |
20.99 |
20.40 |
20.84 |
2.5M |
| 2025-07-23 |
20.47 |
21.25 |
19.98 |
20.55 |
3.3M |
| 2025-07-22 |
21.08 |
21.63 |
20.32 |
20.38 |
3.9M |
| 2025-07-21 |
20.34 |
21.35 |
19.72 |
21.00 |
6.5M |
| 2025-07-18 |
19.74 |
20.79 |
19.64 |
20.38 |
4.5M |
| 2025-07-17 |
19.61 |
19.78 |
19.23 |
19.64 |
2.1M |
| 2025-07-16 |
18.94 |
19.66 |
18.77 |
19.58 |
2.8M |
| 2025-07-15 |
19.04 |
19.19 |
18.64 |
18.94 |
2.1M |
| 2025-07-14 |
19.35 |
19.35 |
18.68 |
19.21 |
2.1M |
| 2025-07-11 |
18.71 |
19.56 |
18.51 |
19.36 |
2.3M |
| 2025-07-10 |
19.04 |
19.04 |
18.45 |
18.71 |
1.3M |
| 2025-07-09 |
18.97 |
19.80 |
18.79 |
18.93 |
2.2M |
| 2025-07-08 |
19.01 |
19.23 |
18.74 |
18.98 |
1.4M |
| 2025-07-07 |
18.99 |
19.29 |
18.67 |
19.01 |
1.7M |
| 2025-07-04 |
19.61 |
19.71 |
18.90 |
19.18 |
2.4M |
| 2025-07-03 |
19.67 |
20.33 |
19.67 |
19.78 |
2.1M |
| 2025-07-02 |
20.40 |
20.48 |
19.81 |
19.94 |
2.8M |
| 2025-07-01 |
20.80 |
21.09 |
20.21 |
20.40 |
3.6M |
| 2025-06-30 |
20.00 |
21.08 |
19.31 |
20.81 |
6.5M |
| 2025-06-27 |
18.90 |
20.89 |
18.68 |
20.30 |
6.1M |
| 2025-06-26 |
18.86 |
19.36 |
18.50 |
18.90 |
2.3M |
| 2025-06-25 |
18.16 |
18.92 |
18.03 |
18.80 |
2.3M |
| 2025-06-24 |
18.43 |
18.43 |
17.83 |
18.07 |
1.7M |
| 2025-06-23 |
17.56 |
18.26 |
17.26 |
18.02 |
2.3M |
| 2025-06-20 |
18.00 |
18.00 |
17.36 |
17.45 |
1.4M |
| 2025-06-19 |
18.82 |
18.82 |
17.86 |
17.91 |
2.0M |
| 2025-06-18 |
18.85 |
19.00 |
18.64 |
18.76 |
0.9M |
| 2025-06-17 |
19.09 |
19.10 |
18.43 |
18.85 |
1.4M |
| 2025-06-16 |
19.36 |
19.37 |
18.90 |
19.10 |
1.5M |
| 2025-06-13 |
19.10 |
19.30 |
18.80 |
19.07 |
1.2M |
| 2025-06-12 |
19.11 |
19.27 |
18.93 |
19.10 |
0.8M |
| 2025-06-11 |
19.20 |
19.39 |
19.10 |
19.11 |
0.6M |
| 2025-06-10 |
19.53 |
19.57 |
19.03 |
19.22 |
1.1M |
| 2025-06-09 |
19.65 |
20.16 |
19.40 |
19.45 |
1.4M |
| 2025-06-06 |
19.58 |
19.81 |
19.31 |
19.49 |
1.4M |
| 2025-06-05 |
19.98 |
20.06 |
19.19 |
19.51 |
2.3M |
| 2025-06-04 |
20.10 |
21.00 |
19.63 |
20.13 |
3.3M |
| 2025-06-03 |
18.97 |
20.23 |
18.97 |
19.98 |
2.9M |
| 2025-05-30 |
19.07 |
19.23 |
18.56 |
18.90 |
1.3M |
| 2025-05-29 |
18.91 |
19.24 |
18.55 |
19.13 |
1.3M |
| 2025-05-28 |
19.37 |
19.48 |
18.66 |
18.79 |
2.2M |
| 2025-05-27 |
19.66 |
19.86 |
19.18 |
19.24 |
1.2M |
| 2025-05-26 |
19.32 |
19.78 |
19.05 |
19.67 |
1.5M |
| 2025-05-23 |
19.72 |
19.96 |
19.21 |
19.32 |
1.9M |
| 2025-05-22 |
19.63 |
20.35 |
19.52 |
19.81 |
1.7M |
| 2025-05-21 |
20.50 |
20.82 |
19.59 |
19.82 |
2.1M |
| 2025-05-20 |
20.58 |
20.95 |
20.01 |
20.70 |
2.5M |
| 2025-05-19 |
21.65 |
21.97 |
20.03 |
20.68 |
3.8M |
| 2025-05-16 |
22.33 |
22.91 |
21.84 |
22.05 |
4.1M |
| 2025-05-15 |
21.60 |
22.88 |
21.05 |
22.56 |
7.1M |
| 2025-05-14 |
21.54 |
21.98 |
20.81 |
20.90 |
3.3M |
| 2025-05-13 |
22.45 |
22.53 |
21.18 |
21.28 |
4.9M |
| 2025-05-12 |
20.20 |
22.97 |
19.80 |
22.53 |
6.2M |
| 2025-05-09 |
19.17 |
20.18 |
19.16 |
19.97 |
3.1M |
| 2025-05-08 |
18.95 |
19.20 |
18.62 |
19.16 |
1.3M |
| 2025-05-07 |
18.73 |
19.20 |
18.46 |
18.90 |
1.6M |
| 2025-05-06 |
18.53 |
18.80 |
17.89 |
18.46 |
1.9M |
| 2025-04-30 |
18.95 |
18.95 |
17.89 |
18.53 |
1.1M |
| 2025-04-29 |
18.08 |
18.60 |
17.53 |
18.41 |
0.9M |
| 2025-04-28 |
18.15 |
18.33 |
17.77 |
18.08 |
0.6M |
| 2025-04-25 |
17.88 |
18.42 |
17.78 |
18.15 |
0.6M |
| 2025-04-24 |
18.54 |
18.54 |
17.85 |
18.00 |
0.7M |
| 2025-04-23 |
18.27 |
18.59 |
18.21 |
18.40 |
0.6M |
| 2025-04-22 |
18.57 |
18.60 |
18.04 |
18.16 |
1.1M |
| 2025-04-21 |
17.97 |
18.65 |
17.77 |
18.46 |
1.6M |
| 2025-04-18 |
18.19 |
18.44 |
17.81 |
17.97 |
1.4M |
| 2025-04-17 |
18.83 |
19.14 |
18.18 |
18.18 |
1.4M |
| 2025-04-16 |
18.93 |
19.19 |
18.53 |
19.04 |
1.1M |
| 2025-04-15 |
19.79 |
19.79 |
18.80 |
18.83 |
1.5M |
| 2025-04-14 |
19.75 |
19.99 |
19.27 |
19.75 |
1.6M |
| 2025-04-11 |
19.00 |
19.88 |
18.91 |
19.80 |
1.5M |
| 2025-04-10 |
18.73 |
19.43 |
18.40 |
19.35 |
2.2M |
| 2025-04-09 |
17.32 |
19.19 |
16.18 |
18.70 |
2.1M |
| 2025-04-08 |
17.43 |
18.49 |
16.70 |
17.75 |
1.3M |
| 2025-04-07 |
19.80 |
19.80 |
16.97 |
17.13 |
1.9M |
| 2025-04-03 |
20.30 |
20.83 |
20.13 |
20.49 |
1.0M |
| 2025-04-02 |
20.06 |
20.76 |
19.80 |
20.53 |
1.3M |
| 2025-04-01 |
20.58 |
21.16 |
19.99 |
20.19 |
1.5M |
| 2025-03-31 |
19.90 |
20.79 |
19.57 |
20.44 |
1.3M |
| 2025-03-28 |
19.96 |
20.40 |
19.75 |
20.08 |
1.0M |
| 2025-03-27 |
20.63 |
20.80 |
19.90 |
19.97 |
1.2M |
| 2025-03-26 |
19.90 |
21.00 |
19.84 |
20.40 |
1.4M |
| 2025-03-25 |
20.64 |
20.73 |
19.92 |
19.97 |
1.2M |
| 2025-03-24 |
20.61 |
21.05 |
20.07 |
20.84 |
1.7M |
| 2025-03-21 |
20.96 |
21.12 |
20.60 |
20.97 |
1.1M |
| 2025-03-20 |
21.10 |
21.42 |
20.67 |
21.06 |
1.4M |
| 2025-03-19 |
21.49 |
21.63 |
20.90 |
21.09 |
1.4M |
| 2025-03-18 |
22.00 |
22.33 |
21.41 |
21.61 |
1.3M |
| 2025-03-17 |
21.60 |
22.22 |
20.80 |
21.88 |
2.2M |
| 2025-03-14 |
20.51 |
21.28 |
20.07 |
21.27 |
2.6M |
| 2025-03-13 |
21.50 |
21.50 |
20.22 |
20.53 |
2.9M |
| 2025-03-12 |
21.15 |
21.80 |
20.98 |
21.26 |
2.5M |
| 2025-03-11 |
20.53 |
21.40 |
20.42 |
21.14 |
1.9M |
| 2025-03-10 |
21.05 |
21.44 |
20.69 |
21.03 |
1.5M |
| 2025-03-07 |
20.64 |
21.86 |
20.45 |
21.23 |
3.1M |
| 2025-03-06 |
20.61 |
21.39 |
20.39 |
20.70 |
2.4M |
| 2025-03-05 |
20.60 |
20.78 |
20.08 |
20.56 |
2.3M |
| 2025-03-04 |
19.41 |
20.82 |
19.10 |
20.68 |
3.7M |
| 2025-03-03 |
19.30 |
19.75 |
19.09 |
19.13 |
1.8M |
| 2025-02-28 |
19.99 |
20.57 |
19.23 |
19.37 |
3.1M |
| 2025-02-27 |
20.86 |
21.99 |
19.71 |
20.43 |
4.9M |
| 2025-02-26 |
20.01 |
21.00 |
20.01 |
20.77 |
5.0M |
| 2025-02-25 |
18.35 |
19.88 |
18.35 |
19.66 |
5.1M |
| 2025-02-24 |
17.97 |
19.17 |
17.73 |
18.67 |
4.2M |
| 2025-02-21 |
17.68 |
18.07 |
17.13 |
17.85 |
2.7M |
| 2025-02-20 |
17.28 |
17.77 |
17.20 |
17.77 |
2.0M |
| 2025-02-19 |
17.15 |
17.39 |
16.73 |
17.38 |
1.5M |
| 2025-02-18 |
17.56 |
17.56 |
16.76 |
16.97 |
1.5M |
| 2025-02-17 |
18.09 |
18.28 |
17.40 |
17.61 |
1.8M |
| 2025-02-14 |
17.63 |
18.12 |
17.36 |
17.72 |
2.4M |
| 2025-02-13 |
18.74 |
18.74 |
17.50 |
17.74 |
2.4M |
| 2025-02-12 |
18.32 |
19.10 |
18.30 |
18.74 |
1.4M |
| 2025-02-11 |
19.15 |
19.27 |
18.41 |
18.51 |
1.5M |
| 2025-02-10 |
18.88 |
19.50 |
18.26 |
19.15 |
2.6M |
| 2025-02-07 |
18.39 |
19.45 |
17.93 |
18.60 |
2.3M |
| 2025-02-06 |
17.77 |
18.37 |
17.55 |
18.27 |
1.5M |
| 2025-02-05 |
17.14 |
18.18 |
17.14 |
17.82 |
1.5M |
| 2025-01-27 |
17.54 |
17.63 |
16.75 |
16.99 |
1.0M |
| 2025-01-24 |
17.11 |
17.50 |
16.71 |
17.37 |
1.1M |
| 2025-01-23 |
17.64 |
17.79 |
16.96 |
17.11 |
1.5M |
| 2025-01-22 |
16.22 |
18.17 |
15.80 |
17.37 |
3.5M |
| 2025-01-21 |
16.16 |
16.29 |
15.87 |
16.23 |
0.9M |
| 2025-01-20 |
16.17 |
16.40 |
15.83 |
16.22 |
1.2M |
| 2025-01-17 |
16.04 |
16.23 |
15.83 |
16.20 |
0.9M |
| 2025-01-16 |
16.52 |
16.69 |
16.05 |
16.09 |
0.9M |
| 2025-01-15 |
16.26 |
16.73 |
16.21 |
16.42 |
1.0M |
| 2025-01-14 |
15.55 |
16.49 |
15.45 |
16.40 |
1.6M |
| 2025-01-13 |
15.40 |
15.80 |
14.42 |
15.49 |
1.3M |
| 2025-01-10 |
15.47 |
15.75 |
15.20 |
15.48 |
1.4M |
| 2025-01-09 |
14.93 |
15.57 |
14.61 |
15.48 |
1.6M |
| 2025-01-08 |
14.79 |
14.96 |
14.00 |
14.76 |
1.4M |
| 2025-01-07 |
14.43 |
14.80 |
14.30 |
14.79 |
1.1M |
| 2025-01-06 |
15.12 |
15.14 |
13.62 |
14.71 |
2.7M |
| 2025-01-03 |
15.68 |
15.95 |
15.15 |
15.26 |
1.7M |
| 2025-01-02 |
15.63 |
16.05 |
15.14 |
15.78 |
2.1M |