| 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 |
26.40 |
26.92 |
26.28 |
26.55 |
4.1M |
| 2025-09-26 |
27.30 |
27.32 |
26.36 |
26.40 |
4.6M |
| 2025-09-25 |
27.31 |
27.67 |
26.95 |
27.07 |
5.0M |
| 2025-09-24 |
27.50 |
27.98 |
26.87 |
27.49 |
7.5M |
| 2025-09-23 |
28.50 |
28.99 |
27.43 |
28.06 |
8.1M |
| 2025-09-22 |
28.03 |
29.16 |
27.85 |
28.49 |
11.7M |
| 2025-09-19 |
29.44 |
29.80 |
27.32 |
27.57 |
16.7M |
| 2025-09-18 |
29.83 |
30.29 |
28.33 |
29.00 |
21.6M |
| 2025-09-17 |
25.36 |
27.54 |
25.22 |
27.54 |
10.1M |
| 2025-09-16 |
24.02 |
25.38 |
23.71 |
25.04 |
8.5M |
| 2025-09-15 |
24.58 |
24.89 |
23.78 |
23.84 |
6.6M |
| 2025-09-12 |
26.00 |
26.00 |
24.45 |
24.50 |
8.8M |
| 2025-09-11 |
25.23 |
26.08 |
25.12 |
25.96 |
5.8M |
| 2025-09-10 |
25.60 |
26.10 |
24.95 |
25.46 |
5.8M |
| 2025-09-09 |
25.41 |
26.28 |
25.28 |
25.65 |
7.1M |
| 2025-09-08 |
24.63 |
26.26 |
24.25 |
25.83 |
10.6M |
| 2025-09-05 |
23.31 |
25.25 |
23.07 |
24.63 |
11.8M |
| 2025-09-04 |
24.33 |
24.33 |
22.91 |
23.35 |
6.5M |
| 2025-09-03 |
24.45 |
25.07 |
24.00 |
24.10 |
6.6M |
| 2025-09-02 |
25.31 |
25.47 |
23.60 |
24.09 |
9.0M |
| 2025-09-01 |
24.40 |
25.73 |
24.17 |
25.58 |
11.1M |
| 2025-08-29 |
23.85 |
24.66 |
23.61 |
24.42 |
11.1M |
| 2025-08-28 |
24.06 |
24.25 |
22.72 |
23.59 |
8.7M |
| 2025-08-27 |
23.19 |
24.00 |
23.19 |
23.56 |
8.4M |
| 2025-08-26 |
24.09 |
24.21 |
23.17 |
23.21 |
10.6M |
| 2025-08-25 |
23.75 |
24.97 |
23.50 |
24.52 |
11.3M |
| 2025-08-22 |
23.80 |
24.20 |
23.10 |
23.45 |
9.3M |
| 2025-08-21 |
24.40 |
24.76 |
23.47 |
23.99 |
14.5M |
| 2025-08-20 |
21.82 |
23.93 |
21.77 |
23.93 |
14.7M |
| 2025-08-19 |
21.32 |
22.13 |
20.81 |
21.75 |
9.0M |
| 2025-08-18 |
21.31 |
21.68 |
20.62 |
21.50 |
8.8M |
| 2025-08-15 |
21.19 |
21.63 |
21.19 |
21.26 |
6.2M |
| 2025-08-14 |
21.44 |
21.66 |
20.96 |
21.31 |
7.3M |
| 2025-08-13 |
20.98 |
21.59 |
20.93 |
21.40 |
5.0M |
| 2025-08-12 |
21.00 |
21.38 |
20.87 |
21.00 |
3.8M |
| 2025-08-11 |
21.25 |
21.54 |
21.08 |
21.11 |
4.2M |
| 2025-08-08 |
21.26 |
21.46 |
20.92 |
21.25 |
5.2M |
| 2025-08-07 |
21.93 |
22.57 |
21.31 |
21.32 |
11.6M |
| 2025-08-06 |
20.79 |
21.50 |
20.66 |
21.37 |
6.2M |
| 2025-08-05 |
20.71 |
21.15 |
20.47 |
20.78 |
5.9M |
| 2025-08-04 |
19.99 |
20.93 |
19.91 |
20.71 |
8.6M |
| 2025-08-01 |
20.27 |
20.38 |
19.98 |
20.03 |
4.0M |
| 2025-07-31 |
20.78 |
20.91 |
20.09 |
20.28 |
6.2M |
| 2025-07-30 |
21.26 |
21.38 |
20.62 |
20.78 |
6.3M |
| 2025-07-29 |
22.00 |
22.19 |
21.00 |
21.23 |
9.8M |
| 2025-07-28 |
22.11 |
22.69 |
21.95 |
22.09 |
6.1M |
| 2025-07-25 |
22.32 |
22.55 |
21.80 |
21.92 |
4.9M |
| 2025-07-24 |
22.09 |
22.97 |
22.02 |
22.40 |
7.4M |
| 2025-07-23 |
21.89 |
22.58 |
21.57 |
22.05 |
6.7M |
| 2025-07-22 |
22.10 |
22.69 |
21.80 |
21.89 |
9.1M |
| 2025-07-21 |
22.00 |
22.99 |
21.89 |
22.45 |
10.1M |
| 2025-07-18 |
22.73 |
22.97 |
22.02 |
22.38 |
13.6M |
| 2025-07-17 |
22.41 |
23.78 |
22.00 |
22.81 |
21.8M |
| 2025-07-16 |
22.00 |
22.46 |
21.02 |
22.12 |
22.4M |
| 2025-07-15 |
21.76 |
23.19 |
21.67 |
21.84 |
32.5M |
| 2025-07-14 |
19.30 |
21.08 |
19.15 |
21.08 |
11.0M |
| 2025-07-11 |
19.54 |
19.82 |
19.01 |
19.16 |
7.5M |
| 2025-07-10 |
18.90 |
20.18 |
18.36 |
19.76 |
11.9M |
| 2025-07-09 |
18.78 |
19.24 |
18.75 |
18.80 |
6.2M |
| 2025-07-08 |
18.55 |
18.86 |
18.35 |
18.78 |
6.8M |
| 2025-07-07 |
17.62 |
18.76 |
17.62 |
18.52 |
9.0M |
| 2025-07-04 |
17.64 |
18.09 |
17.41 |
17.74 |
6.6M |
| 2025-07-03 |
17.06 |
17.78 |
17.02 |
17.56 |
6.5M |
| 2025-07-02 |
17.20 |
17.44 |
16.91 |
17.06 |
3.9M |
| 2025-07-01 |
17.28 |
17.50 |
17.07 |
17.29 |
4.5M |
| 2025-06-30 |
16.57 |
17.33 |
16.43 |
17.28 |
6.9M |
| 2025-06-27 |
16.58 |
16.73 |
16.50 |
16.56 |
2.8M |
| 2025-06-26 |
16.69 |
16.80 |
16.46 |
16.51 |
4.4M |
| 2025-06-25 |
16.66 |
16.88 |
16.55 |
16.68 |
3.8M |
| 2025-06-24 |
16.29 |
16.84 |
16.29 |
16.66 |
4.6M |
| 2025-06-23 |
16.29 |
16.35 |
16.07 |
16.24 |
2.8M |
| 2025-06-20 |
16.50 |
16.58 |
16.18 |
16.29 |
3.1M |
| 2025-06-19 |
16.70 |
17.00 |
16.42 |
16.48 |
2.9M |
| 2025-06-18 |
16.65 |
16.85 |
16.42 |
16.75 |
4.1M |
| 2025-06-17 |
17.11 |
17.15 |
16.71 |
16.80 |
4.1M |
| 2025-06-16 |
17.07 |
17.31 |
17.02 |
17.09 |
3.9M |
| 2025-06-13 |
17.95 |
18.12 |
17.00 |
17.16 |
10.3M |
| 2025-06-12 |
17.95 |
17.99 |
17.65 |
17.82 |
5.2M |
| 2025-06-11 |
17.33 |
17.99 |
17.31 |
17.89 |
8.6M |
| 2025-06-10 |
17.69 |
17.76 |
17.18 |
17.33 |
5.5M |
| 2025-06-09 |
18.11 |
18.19 |
17.60 |
17.67 |
6.7M |
| 2025-06-06 |
17.70 |
18.37 |
17.60 |
18.07 |
8.6M |
| 2025-06-05 |
17.31 |
18.17 |
17.04 |
17.95 |
9.6M |
| 2025-06-04 |
17.75 |
17.80 |
17.45 |
17.67 |
5.2M |
| 2025-06-03 |
17.24 |
17.84 |
17.14 |
17.74 |
8.1M |
| 2025-05-30 |
18.38 |
18.38 |
17.28 |
17.35 |
15.3M |
| 2025-05-29 |
18.02 |
18.98 |
17.76 |
18.51 |
21.6M |
| 2025-05-28 |
19.02 |
20.27 |
18.31 |
18.35 |
34.4M |
| 2025-05-27 |
19.17 |
19.94 |
18.76 |
18.94 |
9.9M |
| 2025-05-26 |
19.95 |
19.95 |
18.95 |
19.19 |
16.4M |
| 2025-05-23 |
18.91 |
20.97 |
18.55 |
20.19 |
22.6M |
| 2025-05-22 |
18.55 |
20.20 |
18.55 |
19.13 |
16.1M |
| 2025-05-21 |
17.71 |
19.42 |
17.71 |
18.41 |
11.6M |
| 2025-05-20 |
17.68 |
18.25 |
17.45 |
17.90 |
6.9M |
| 2025-05-19 |
17.79 |
17.95 |
17.41 |
17.57 |
6.0M |
| 2025-05-16 |
16.95 |
17.98 |
16.92 |
17.72 |
8.6M |
| 2025-05-15 |
16.90 |
17.00 |
16.52 |
16.97 |
4.7M |
| 2025-05-14 |
17.10 |
17.16 |
16.87 |
16.97 |
4.0M |
| 2025-05-13 |
17.26 |
17.28 |
17.01 |
17.10 |
3.2M |
| 2025-05-12 |
16.95 |
17.33 |
16.85 |
17.13 |
5.7M |
| 2025-05-09 |
17.40 |
17.58 |
16.80 |
16.88 |
4.9M |
| 2025-05-08 |
16.62 |
17.20 |
16.62 |
17.18 |
5.3M |
| 2025-05-07 |
16.59 |
17.08 |
16.59 |
16.72 |
5.4M |
| 2025-05-06 |
16.30 |
16.57 |
16.19 |
16.54 |
4.6M |
| 2025-04-30 |
16.17 |
16.30 |
16.03 |
16.21 |
3.2M |
| 2025-04-29 |
15.74 |
16.14 |
15.65 |
16.12 |
4.2M |
| 2025-04-28 |
15.93 |
16.00 |
15.58 |
15.74 |
3.0M |
| 2025-04-25 |
15.94 |
16.13 |
15.85 |
15.93 |
3.0M |
| 2025-04-24 |
15.88 |
16.02 |
15.64 |
15.84 |
3.7M |
| 2025-04-23 |
15.42 |
15.98 |
15.37 |
15.91 |
5.8M |
| 2025-04-22 |
15.26 |
15.39 |
15.15 |
15.30 |
2.5M |
| 2025-04-21 |
14.90 |
15.33 |
14.83 |
15.26 |
3.0M |
| 2025-04-18 |
15.09 |
15.46 |
14.96 |
14.99 |
3.0M |
| 2025-04-17 |
14.88 |
15.64 |
14.86 |
15.16 |
6.1M |
| 2025-04-16 |
14.93 |
15.13 |
14.61 |
14.84 |
4.3M |
| 2025-04-15 |
14.93 |
15.13 |
14.80 |
14.97 |
5.1M |
| 2025-04-14 |
14.71 |
15.01 |
14.64 |
14.82 |
5.4M |
| 2025-04-11 |
14.39 |
14.85 |
14.33 |
14.56 |
5.3M |
| 2025-04-10 |
14.60 |
14.91 |
14.33 |
14.55 |
8.4M |
| 2025-04-09 |
14.00 |
14.59 |
13.38 |
14.45 |
9.4M |
| 2025-04-08 |
14.80 |
14.80 |
13.59 |
13.84 |
11.2M |
| 2025-04-07 |
14.95 |
15.15 |
14.55 |
14.55 |
5.3M |
| 2025-04-03 |
16.72 |
16.90 |
16.01 |
16.17 |
8.9M |
| 2025-04-02 |
16.32 |
17.40 |
16.12 |
16.96 |
9.7M |
| 2025-04-01 |
16.60 |
16.69 |
16.24 |
16.36 |
5.5M |
| 2025-03-31 |
17.02 |
17.19 |
16.10 |
16.59 |
9.6M |
| 2025-03-28 |
16.62 |
17.99 |
16.60 |
17.08 |
14.0M |
| 2025-03-27 |
17.18 |
17.18 |
16.66 |
16.69 |
7.0M |
| 2025-03-26 |
16.26 |
17.37 |
16.26 |
17.24 |
11.4M |
| 2025-03-25 |
16.71 |
16.94 |
16.11 |
16.29 |
5.9M |
| 2025-03-24 |
17.00 |
17.15 |
16.31 |
16.89 |
6.4M |
| 2025-03-21 |
17.19 |
17.35 |
16.77 |
16.95 |
7.6M |
| 2025-03-20 |
17.24 |
17.62 |
17.10 |
17.35 |
7.6M |
| 2025-03-19 |
17.22 |
17.37 |
17.00 |
17.20 |
8.6M |
| 2025-03-18 |
16.40 |
17.38 |
16.20 |
17.22 |
11.8M |
| 2025-03-17 |
16.29 |
16.49 |
16.11 |
16.37 |
3.9M |
| 2025-03-14 |
16.08 |
16.47 |
15.86 |
16.33 |
4.3M |
| 2025-03-13 |
16.60 |
16.60 |
15.94 |
16.16 |
5.1M |
| 2025-03-12 |
16.65 |
16.89 |
16.55 |
16.59 |
5.0M |
| 2025-03-11 |
16.44 |
16.74 |
16.32 |
16.65 |
4.3M |
| 2025-03-10 |
16.79 |
16.98 |
16.53 |
16.63 |
6.0M |
| 2025-03-07 |
16.60 |
16.95 |
16.60 |
16.74 |
5.9M |
| 2025-03-06 |
16.60 |
16.92 |
16.50 |
16.65 |
7.7M |
| 2025-03-05 |
16.20 |
17.18 |
16.20 |
16.50 |
9.9M |
| 2025-03-04 |
15.45 |
16.47 |
15.38 |
16.28 |
8.4M |
| 2025-03-03 |
15.82 |
15.99 |
15.39 |
15.49 |
5.6M |
| 2025-02-28 |
16.44 |
16.67 |
15.77 |
15.82 |
6.6M |
| 2025-02-27 |
16.25 |
16.50 |
15.75 |
16.18 |
8.0M |
| 2025-02-26 |
15.99 |
16.89 |
15.99 |
16.33 |
14.0M |
| 2025-02-25 |
14.96 |
16.40 |
14.87 |
15.98 |
12.9M |
| 2025-02-24 |
15.27 |
15.27 |
14.91 |
15.03 |
3.6M |
| 2025-02-21 |
15.28 |
15.42 |
15.20 |
15.28 |
3.1M |
| 2025-02-20 |
15.14 |
15.32 |
15.03 |
15.28 |
2.3M |
| 2025-02-19 |
14.85 |
15.18 |
14.85 |
15.14 |
2.7M |
| 2025-02-18 |
15.27 |
15.27 |
14.77 |
14.82 |
3.9M |
| 2025-02-17 |
15.44 |
15.44 |
15.10 |
15.21 |
2.7M |
| 2025-02-14 |
15.17 |
15.54 |
15.17 |
15.35 |
2.5M |
| 2025-02-13 |
15.56 |
15.58 |
15.21 |
15.27 |
2.9M |
| 2025-02-12 |
15.43 |
15.67 |
15.26 |
15.54 |
3.4M |
| 2025-02-11 |
15.42 |
15.43 |
15.19 |
15.38 |
2.4M |
| 2025-02-10 |
15.52 |
15.64 |
15.25 |
15.40 |
3.4M |
| 2025-02-07 |
15.63 |
15.74 |
15.41 |
15.55 |
3.5M |
| 2025-02-06 |
15.13 |
15.63 |
15.01 |
15.63 |
3.0M |
| 2025-02-05 |
15.30 |
15.49 |
15.11 |
15.14 |
2.1M |
| 2025-01-27 |
15.56 |
15.65 |
15.25 |
15.25 |
2.4M |
| 2025-01-24 |
15.19 |
15.57 |
15.11 |
15.55 |
3.1M |
| 2025-01-23 |
15.25 |
15.42 |
15.11 |
15.21 |
3.7M |
| 2025-01-22 |
15.43 |
15.47 |
15.09 |
15.18 |
2.4M |
| 2025-01-21 |
15.50 |
15.59 |
15.26 |
15.46 |
2.7M |
| 2025-01-20 |
15.63 |
15.73 |
15.41 |
15.50 |
3.8M |
| 2025-01-17 |
15.37 |
15.68 |
15.28 |
15.58 |
5.8M |
| 2025-01-16 |
14.46 |
15.48 |
14.45 |
15.38 |
10.3M |
| 2025-01-15 |
14.69 |
14.73 |
14.38 |
14.39 |
2.9M |
| 2025-01-14 |
13.92 |
14.72 |
13.92 |
14.68 |
4.7M |
| 2025-01-13 |
13.82 |
14.09 |
13.68 |
13.93 |
2.4M |
| 2025-01-10 |
14.30 |
14.39 |
13.93 |
13.94 |
2.7M |
| 2025-01-09 |
14.36 |
14.47 |
14.06 |
14.12 |
2.8M |
| 2025-01-08 |
14.61 |
14.62 |
14.04 |
14.39 |
4.3M |
| 2025-01-07 |
14.18 |
14.69 |
14.06 |
14.66 |
4.5M |
| 2025-01-06 |
13.88 |
14.37 |
13.65 |
14.18 |
4.4M |
| 2025-01-03 |
14.42 |
14.63 |
13.80 |
13.88 |
5.5M |
| 2025-01-02 |
14.98 |
15.09 |
14.25 |
14.41 |
5.1M |