| 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 |
| 2025-09-30 |
19.83 |
19.99 |
19.63 |
19.71 |
1.8M |
| 2025-09-29 |
19.70 |
19.98 |
19.40 |
19.80 |
1.7M |
| 2025-09-26 |
20.08 |
20.26 |
19.71 |
19.71 |
2.5M |
| 2025-09-25 |
20.21 |
20.72 |
20.09 |
20.10 |
3.0M |
| 2025-09-24 |
20.10 |
20.29 |
19.82 |
20.23 |
2.2M |
| 2025-09-23 |
20.24 |
20.82 |
19.60 |
20.13 |
3.0M |
| 2025-09-22 |
20.02 |
20.52 |
20.02 |
20.40 |
1.8M |
| 2025-09-19 |
20.68 |
20.71 |
20.00 |
20.22 |
2.5M |
| 2025-09-18 |
21.43 |
21.43 |
20.33 |
20.50 |
4.7M |
| 2025-09-17 |
20.76 |
21.39 |
20.52 |
21.16 |
5.0M |
| 2025-09-16 |
20.14 |
20.72 |
20.03 |
20.68 |
3.8M |
| 2025-09-15 |
20.32 |
20.32 |
20.01 |
20.08 |
2.1M |
| 2025-09-12 |
20.41 |
20.54 |
20.20 |
20.32 |
2.5M |
| 2025-09-11 |
19.99 |
20.40 |
19.73 |
20.40 |
3.1M |
| 2025-09-10 |
20.05 |
20.17 |
19.85 |
19.96 |
1.6M |
| 2025-09-09 |
20.31 |
20.39 |
19.81 |
19.97 |
2.3M |
| 2025-09-08 |
20.00 |
20.44 |
19.90 |
20.42 |
2.8M |
| 2025-09-05 |
19.77 |
20.09 |
19.51 |
20.09 |
2.3M |
| 2025-09-04 |
19.87 |
20.25 |
19.25 |
19.55 |
3.6M |
| 2025-09-03 |
20.24 |
20.50 |
19.77 |
19.86 |
2.5M |
| 2025-09-02 |
20.80 |
20.90 |
19.88 |
20.35 |
4.0M |
| 2025-09-01 |
20.72 |
21.24 |
20.72 |
20.78 |
3.0M |
| 2025-08-29 |
20.88 |
21.03 |
20.49 |
20.80 |
3.3M |
| 2025-08-28 |
21.17 |
21.54 |
20.24 |
21.09 |
6.5M |
| 2025-08-27 |
22.28 |
22.62 |
21.23 |
21.27 |
6.5M |
| 2025-08-26 |
22.59 |
22.98 |
22.21 |
22.34 |
5.8M |
| 2025-08-25 |
22.37 |
22.79 |
22.10 |
22.60 |
6.7M |
| 2025-08-22 |
22.30 |
22.34 |
22.01 |
22.19 |
4.2M |
| 2025-08-21 |
22.85 |
22.85 |
22.07 |
22.26 |
5.4M |
| 2025-08-20 |
23.09 |
23.21 |
22.45 |
22.85 |
6.0M |
| 2025-08-19 |
24.08 |
24.15 |
23.03 |
23.18 |
9.1M |
| 2025-08-18 |
23.18 |
24.34 |
23.17 |
23.64 |
15.0M |
| 2025-08-15 |
21.87 |
23.07 |
21.87 |
22.71 |
9.4M |
| 2025-08-14 |
23.58 |
23.68 |
21.92 |
21.98 |
11.4M |
| 2025-08-13 |
23.80 |
24.13 |
23.45 |
23.86 |
11.8M |
| 2025-08-12 |
23.45 |
25.36 |
23.10 |
24.49 |
17.6M |
| 2025-08-11 |
23.59 |
24.45 |
22.80 |
24.18 |
17.0M |
| 2025-08-08 |
21.03 |
25.00 |
21.02 |
23.90 |
21.8M |
| 2025-08-07 |
21.51 |
21.80 |
21.07 |
21.12 |
11.4M |
| 2025-08-06 |
20.39 |
23.62 |
20.26 |
21.75 |
17.7M |
| 2025-08-05 |
20.15 |
20.47 |
20.01 |
20.37 |
5.9M |
| 2025-08-04 |
19.69 |
20.31 |
19.46 |
20.28 |
7.3M |
| 2025-08-01 |
19.13 |
19.89 |
19.10 |
19.75 |
7.7M |
| 2025-07-31 |
18.88 |
19.87 |
18.85 |
19.28 |
6.1M |
| 2025-07-30 |
19.37 |
19.43 |
18.83 |
19.02 |
2.1M |
| 2025-07-29 |
19.20 |
19.43 |
19.09 |
19.37 |
2.2M |
| 2025-07-28 |
19.09 |
19.37 |
19.08 |
19.37 |
3.1M |
| 2025-07-25 |
18.85 |
19.10 |
18.68 |
19.09 |
2.4M |
| 2025-07-24 |
18.79 |
19.10 |
18.79 |
18.86 |
2.7M |
| 2025-07-23 |
19.04 |
19.15 |
18.86 |
18.86 |
3.0M |
| 2025-07-22 |
19.50 |
19.68 |
19.05 |
19.17 |
3.3M |
| 2025-07-21 |
19.26 |
19.77 |
19.05 |
19.50 |
4.0M |
| 2025-07-18 |
19.32 |
19.46 |
19.06 |
19.21 |
3.1M |
| 2025-07-17 |
19.35 |
19.49 |
19.01 |
19.38 |
4.1M |
| 2025-07-16 |
19.00 |
19.42 |
18.72 |
19.35 |
5.2M |
| 2025-07-15 |
18.92 |
19.34 |
18.81 |
18.98 |
3.2M |
| 2025-07-14 |
18.69 |
19.45 |
18.55 |
19.06 |
4.1M |
| 2025-07-11 |
18.58 |
18.71 |
18.32 |
18.63 |
1.9M |
| 2025-07-10 |
18.86 |
18.86 |
18.38 |
18.57 |
2.2M |
| 2025-07-09 |
18.87 |
19.05 |
18.66 |
18.70 |
3.2M |
| 2025-07-08 |
18.85 |
18.95 |
18.67 |
18.87 |
2.9M |
| 2025-07-07 |
18.54 |
18.89 |
18.37 |
18.85 |
2.5M |
| 2025-07-04 |
18.74 |
18.90 |
18.45 |
18.57 |
2.7M |
| 2025-07-03 |
18.83 |
18.94 |
18.60 |
18.83 |
2.4M |
| 2025-07-02 |
19.12 |
19.20 |
18.51 |
18.74 |
4.1M |
| 2025-07-01 |
19.78 |
19.89 |
19.04 |
19.23 |
7.3M |
| 2025-06-30 |
18.83 |
20.60 |
18.63 |
19.95 |
11.5M |
| 2025-06-27 |
18.18 |
18.88 |
17.97 |
18.81 |
7.4M |
| 2025-06-26 |
17.96 |
18.28 |
17.83 |
18.10 |
4.1M |
| 2025-06-25 |
17.90 |
18.06 |
17.70 |
18.04 |
3.7M |
| 2025-06-24 |
17.65 |
17.96 |
17.58 |
17.95 |
2.8M |
| 2025-06-23 |
17.03 |
17.58 |
16.94 |
17.57 |
2.4M |
| 2025-06-20 |
17.87 |
17.95 |
17.16 |
17.20 |
3.9M |
| 2025-06-19 |
17.51 |
18.19 |
17.48 |
18.01 |
5.8M |
| 2025-06-18 |
17.29 |
17.63 |
17.19 |
17.58 |
1.9M |
| 2025-06-17 |
17.65 |
17.65 |
17.23 |
17.36 |
1.9M |
| 2025-06-16 |
17.00 |
17.65 |
16.96 |
17.43 |
2.6M |
| 2025-06-13 |
17.60 |
18.26 |
17.15 |
17.18 |
4.8M |
| 2025-06-12 |
17.61 |
17.79 |
17.39 |
17.61 |
2.3M |
| 2025-06-11 |
17.65 |
17.85 |
17.44 |
17.78 |
2.6M |
| 2025-06-10 |
17.83 |
17.89 |
17.27 |
17.50 |
3.1M |
| 2025-06-09 |
17.70 |
17.92 |
17.60 |
17.80 |
3.1M |
| 2025-06-06 |
17.92 |
17.93 |
17.61 |
17.75 |
4.1M |
| 2025-06-05 |
18.35 |
18.67 |
17.80 |
17.96 |
8.0M |
| 2025-06-04 |
16.81 |
20.05 |
16.78 |
18.62 |
11.3M |
| 2025-06-03 |
16.39 |
17.28 |
16.21 |
16.71 |
2.8M |
| 2025-05-30 |
16.72 |
16.88 |
16.35 |
16.39 |
1.4M |
| 2025-05-29 |
16.57 |
16.86 |
16.46 |
16.81 |
1.6M |
| 2025-05-28 |
16.96 |
16.97 |
16.63 |
16.77 |
1.2M |
| 2025-05-27 |
17.10 |
17.10 |
16.69 |
16.76 |
1.4M |
| 2025-05-26 |
16.70 |
17.01 |
16.64 |
16.91 |
1.3M |
| 2025-05-23 |
16.81 |
17.11 |
16.67 |
16.68 |
1.6M |
| 2025-05-22 |
16.99 |
17.24 |
16.76 |
16.78 |
1.3M |
| 2025-05-21 |
24.83 |
25.04 |
24.48 |
24.66 |
1.1M |
| 2025-05-20 |
24.30 |
25.04 |
24.22 |
24.97 |
1.4M |
| 2025-05-19 |
24.25 |
24.55 |
23.82 |
24.45 |
0.8M |
| 2025-05-16 |
23.96 |
24.56 |
23.96 |
24.35 |
0.9M |
| 2025-05-15 |
24.50 |
24.60 |
24.04 |
24.16 |
0.9M |
| 2025-05-14 |
24.59 |
24.80 |
24.18 |
24.36 |
1.2M |
| 2025-05-13 |
25.12 |
25.12 |
24.42 |
24.48 |
1.3M |
| 2025-05-12 |
24.81 |
24.92 |
24.44 |
24.75 |
1.2M |
| 2025-05-09 |
24.94 |
25.19 |
24.36 |
24.47 |
2.1M |
| 2025-05-08 |
24.19 |
25.40 |
23.81 |
24.92 |
2.6M |
| 2025-05-07 |
24.14 |
24.23 |
23.71 |
24.03 |
1.6M |
| 2025-05-06 |
23.67 |
23.77 |
23.18 |
23.74 |
1.5M |
| 2025-04-30 |
22.33 |
23.06 |
22.30 |
22.94 |
1.4M |
| 2025-04-29 |
21.93 |
22.53 |
21.89 |
22.32 |
1.0M |
| 2025-04-28 |
22.05 |
22.19 |
21.62 |
21.88 |
0.9M |
| 2025-04-25 |
22.51 |
22.51 |
21.92 |
22.07 |
0.8M |
| 2025-04-24 |
22.37 |
22.72 |
22.00 |
22.22 |
1.5M |
| 2025-04-23 |
22.20 |
22.51 |
21.91 |
22.44 |
1.4M |
| 2025-04-22 |
21.83 |
22.08 |
21.76 |
21.86 |
0.9M |
| 2025-04-21 |
21.45 |
21.97 |
21.30 |
21.94 |
1.0M |
| 2025-04-18 |
21.43 |
21.94 |
21.26 |
21.56 |
0.9M |
| 2025-04-17 |
21.44 |
21.88 |
21.11 |
21.63 |
0.9M |
| 2025-04-16 |
21.74 |
21.93 |
21.07 |
21.44 |
1.0M |
| 2025-04-15 |
21.59 |
21.88 |
21.47 |
21.83 |
1.0M |
| 2025-04-14 |
21.50 |
22.05 |
21.49 |
21.59 |
1.2M |
| 2025-04-11 |
21.31 |
21.70 |
20.98 |
21.30 |
1.3M |
| 2025-04-10 |
20.87 |
22.21 |
20.87 |
21.25 |
1.8M |
| 2025-04-09 |
19.48 |
20.73 |
17.65 |
20.49 |
2.7M |
| 2025-04-08 |
19.39 |
20.80 |
19.03 |
19.71 |
2.2M |
| 2025-04-07 |
22.96 |
22.96 |
19.58 |
19.58 |
2.5M |
| 2025-04-03 |
24.40 |
24.90 |
24.21 |
24.47 |
1.1M |
| 2025-04-02 |
24.71 |
25.40 |
24.50 |
24.92 |
1.4M |
| 2025-04-01 |
24.18 |
24.65 |
24.11 |
24.51 |
1.1M |
| 2025-03-31 |
24.50 |
24.50 |
23.55 |
24.07 |
1.4M |
| 2025-03-28 |
24.74 |
24.94 |
24.28 |
24.31 |
0.9M |
| 2025-03-27 |
25.30 |
25.30 |
24.32 |
24.58 |
1.1M |
| 2025-03-26 |
25.05 |
25.44 |
24.87 |
25.01 |
1.1M |
| 2025-03-25 |
25.39 |
25.60 |
24.80 |
25.02 |
1.2M |
| 2025-03-24 |
26.11 |
26.41 |
24.70 |
25.39 |
2.1M |
| 2025-03-21 |
27.35 |
27.36 |
26.01 |
26.06 |
2.9M |
| 2025-03-20 |
27.65 |
27.93 |
27.34 |
27.49 |
1.8M |
| 2025-03-19 |
27.68 |
28.15 |
27.19 |
27.63 |
2.0M |
| 2025-03-18 |
27.17 |
27.88 |
27.08 |
27.78 |
2.2M |
| 2025-03-17 |
27.50 |
27.67 |
27.04 |
27.17 |
1.6M |
| 2025-03-14 |
27.10 |
27.54 |
26.71 |
27.40 |
2.1M |
| 2025-03-13 |
27.91 |
27.92 |
26.66 |
27.16 |
2.6M |
| 2025-03-12 |
28.04 |
28.39 |
27.80 |
28.00 |
2.2M |
| 2025-03-11 |
27.93 |
28.07 |
27.28 |
28.05 |
2.0M |
| 2025-03-10 |
27.39 |
28.20 |
27.25 |
28.19 |
2.4M |
| 2025-03-07 |
28.41 |
28.41 |
27.12 |
27.35 |
3.3M |
| 2025-03-06 |
28.44 |
28.69 |
28.02 |
28.41 |
3.2M |
| 2025-03-05 |
27.97 |
28.70 |
27.63 |
28.21 |
2.7M |
| 2025-03-04 |
27.00 |
27.95 |
26.80 |
27.85 |
2.4M |
| 2025-03-03 |
27.12 |
28.39 |
26.70 |
27.38 |
2.9M |
| 2025-02-28 |
28.61 |
28.80 |
26.95 |
27.10 |
3.8M |
| 2025-02-27 |
30.01 |
30.02 |
28.20 |
28.91 |
4.7M |
| 2025-02-26 |
29.19 |
29.94 |
28.67 |
29.91 |
5.2M |
| 2025-02-25 |
29.20 |
29.99 |
28.96 |
29.19 |
4.7M |
| 2025-02-24 |
30.10 |
30.90 |
29.34 |
29.84 |
7.3M |
| 2025-02-21 |
28.25 |
30.37 |
28.25 |
30.00 |
9.1M |
| 2025-02-20 |
28.80 |
28.87 |
27.99 |
28.40 |
4.5M |
| 2025-02-19 |
28.08 |
29.03 |
28.08 |
28.88 |
5.0M |
| 2025-02-18 |
29.42 |
29.60 |
28.21 |
28.22 |
6.5M |
| 2025-02-17 |
27.78 |
30.39 |
27.60 |
29.98 |
9.6M |
| 2025-02-14 |
28.59 |
28.77 |
27.83 |
28.27 |
6.1M |
| 2025-02-13 |
27.85 |
29.30 |
27.08 |
29.09 |
8.9M |
| 2025-02-12 |
27.88 |
29.16 |
27.80 |
28.21 |
7.8M |
| 2025-02-11 |
27.65 |
28.05 |
27.31 |
28.05 |
6.3M |
| 2025-02-10 |
27.56 |
27.74 |
27.19 |
27.68 |
5.2M |
| 2025-02-07 |
27.29 |
27.76 |
27.06 |
27.55 |
7.3M |
| 2025-02-06 |
26.47 |
28.20 |
25.85 |
27.50 |
7.9M |
| 2025-02-05 |
25.63 |
26.02 |
24.94 |
25.99 |
3.6M |
| 2025-01-27 |
26.50 |
26.51 |
25.12 |
25.12 |
3.4M |
| 2025-01-24 |
25.72 |
26.47 |
25.63 |
26.32 |
4.5M |
| 2025-01-23 |
27.14 |
27.41 |
25.96 |
25.97 |
6.4M |
| 2025-01-22 |
27.99 |
28.30 |
26.62 |
26.74 |
8.1M |
| 2025-01-21 |
27.53 |
27.68 |
26.74 |
27.55 |
6.3M |
| 2025-01-20 |
27.21 |
27.80 |
26.52 |
27.80 |
8.3M |
| 2025-01-17 |
27.00 |
27.59 |
26.58 |
27.11 |
9.8M |
| 2025-01-16 |
28.05 |
28.39 |
26.45 |
26.89 |
11.6M |
| 2025-01-15 |
29.40 |
32.15 |
27.90 |
28.21 |
17.9M |
| 2025-01-14 |
23.18 |
27.82 |
23.18 |
27.82 |
5.3M |
| 2025-01-13 |
23.10 |
23.58 |
22.21 |
23.18 |
3.6M |
| 2025-01-10 |
25.66 |
25.89 |
23.55 |
23.60 |
4.6M |
| 2025-01-09 |
25.50 |
26.22 |
25.30 |
25.65 |
5.5M |
| 2025-01-08 |
25.45 |
25.68 |
24.36 |
25.21 |
4.9M |
| 2025-01-07 |
24.19 |
25.76 |
23.82 |
25.68 |
6.1M |
| 2025-01-06 |
22.42 |
24.48 |
21.25 |
24.29 |
5.5M |
| 2025-01-03 |
26.57 |
26.70 |
23.43 |
23.43 |
6.8M |
| 2025-01-02 |
27.50 |
27.50 |
25.80 |
27.00 |
8.2M |