| 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 |
37.50 |
39.38 |
35.56 |
35.95 |
22.3M |
| 2025-09-25 |
41.00 |
41.35 |
37.99 |
38.15 |
27.4M |
| 2025-09-24 |
39.50 |
41.38 |
38.20 |
41.35 |
34.5M |
| 2025-09-23 |
38.00 |
40.20 |
37.32 |
39.98 |
31.5M |
| 2025-09-22 |
36.87 |
37.87 |
35.88 |
37.60 |
16.8M |
| 2025-09-19 |
36.80 |
38.80 |
35.83 |
37.22 |
23.0M |
| 2025-09-18 |
35.60 |
38.75 |
35.21 |
36.99 |
28.8M |
| 2025-09-17 |
34.80 |
36.43 |
34.60 |
35.66 |
17.8M |
| 2025-09-16 |
36.86 |
36.86 |
33.95 |
35.66 |
32.9M |
| 2025-09-15 |
37.63 |
38.70 |
37.51 |
38.15 |
22.0M |
| 2025-09-12 |
39.29 |
39.60 |
36.87 |
37.52 |
28.8M |
| 2025-09-11 |
40.02 |
41.29 |
38.08 |
40.00 |
38.3M |
| 2025-09-10 |
37.20 |
41.79 |
37.18 |
41.39 |
42.3M |
| 2025-09-09 |
38.92 |
40.50 |
37.58 |
39.09 |
37.1M |
| 2025-09-08 |
39.03 |
43.60 |
35.71 |
39.41 |
56.4M |
| 2025-09-05 |
31.80 |
38.54 |
31.80 |
38.54 |
48.0M |
| 2025-09-04 |
29.26 |
34.10 |
29.26 |
32.12 |
47.9M |
| 2025-09-03 |
30.15 |
31.04 |
28.80 |
29.23 |
32.0M |
| 2025-09-02 |
29.85 |
32.32 |
29.50 |
30.32 |
50.3M |
| 2025-09-01 |
27.16 |
30.89 |
27.02 |
30.15 |
55.7M |
| 2025-08-29 |
23.00 |
25.74 |
22.74 |
25.74 |
23.7M |
| 2025-08-28 |
21.05 |
21.48 |
20.64 |
21.45 |
7.5M |
| 2025-08-27 |
21.66 |
22.10 |
21.11 |
21.12 |
9.5M |
| 2025-08-26 |
21.77 |
21.78 |
21.45 |
21.53 |
5.5M |
| 2025-08-25 |
21.90 |
22.19 |
21.50 |
21.78 |
8.4M |
| 2025-08-22 |
21.24 |
21.74 |
21.20 |
21.65 |
7.4M |
| 2025-08-21 |
21.85 |
21.85 |
21.14 |
21.30 |
6.8M |
| 2025-08-20 |
21.47 |
21.69 |
21.09 |
21.66 |
6.2M |
| 2025-08-19 |
21.69 |
21.69 |
21.14 |
21.40 |
6.5M |
| 2025-08-18 |
21.16 |
21.90 |
21.13 |
21.51 |
7.9M |
| 2025-08-15 |
20.78 |
21.22 |
20.75 |
21.11 |
4.8M |
| 2025-08-14 |
21.40 |
21.40 |
20.66 |
20.80 |
5.8M |
| 2025-08-13 |
21.12 |
21.46 |
21.01 |
21.40 |
4.9M |
| 2025-08-12 |
21.43 |
21.53 |
21.00 |
21.37 |
6.0M |
| 2025-08-11 |
20.49 |
21.78 |
20.41 |
21.47 |
11.1M |
| 2025-08-08 |
20.43 |
20.63 |
20.20 |
20.30 |
3.9M |
| 2025-08-07 |
20.61 |
20.80 |
20.31 |
20.43 |
4.2M |
| 2025-08-06 |
20.50 |
20.77 |
20.35 |
20.75 |
4.9M |
| 2025-08-05 |
20.45 |
20.66 |
20.31 |
20.47 |
3.8M |
| 2025-08-04 |
19.98 |
20.49 |
19.96 |
20.44 |
4.0M |
| 2025-08-01 |
20.00 |
20.41 |
19.93 |
20.16 |
4.4M |
| 2025-07-31 |
20.32 |
20.55 |
19.90 |
19.99 |
5.8M |
| 2025-07-30 |
20.77 |
20.80 |
20.20 |
20.32 |
6.8M |
| 2025-07-29 |
20.48 |
21.04 |
20.35 |
20.77 |
7.8M |
| 2025-07-28 |
20.35 |
20.90 |
20.35 |
20.53 |
7.0M |
| 2025-07-25 |
21.06 |
21.06 |
20.37 |
20.41 |
7.1M |
| 2025-07-24 |
19.87 |
20.83 |
19.77 |
20.72 |
9.6M |
| 2025-07-23 |
20.24 |
20.29 |
19.77 |
19.81 |
5.2M |
| 2025-07-22 |
19.70 |
20.46 |
19.50 |
20.28 |
8.4M |
| 2025-07-21 |
19.71 |
19.78 |
19.50 |
19.67 |
3.8M |
| 2025-07-18 |
19.66 |
19.98 |
19.56 |
19.71 |
4.9M |
| 2025-07-17 |
19.28 |
19.60 |
19.06 |
19.55 |
5.0M |
| 2025-07-16 |
19.08 |
19.33 |
18.92 |
19.17 |
3.4M |
| 2025-07-15 |
19.22 |
19.40 |
18.73 |
19.03 |
4.1M |
| 2025-07-14 |
19.27 |
19.61 |
19.18 |
19.25 |
3.7M |
| 2025-07-11 |
19.18 |
19.44 |
19.08 |
19.26 |
3.8M |
| 2025-07-10 |
19.11 |
19.35 |
19.08 |
19.17 |
2.4M |
| 2025-07-09 |
19.39 |
19.59 |
19.09 |
19.12 |
3.8M |
| 2025-07-08 |
19.14 |
19.49 |
19.01 |
19.38 |
4.4M |
| 2025-07-07 |
19.02 |
19.31 |
19.01 |
19.08 |
3.4M |
| 2025-07-04 |
19.47 |
19.49 |
19.07 |
19.15 |
5.3M |
| 2025-07-03 |
19.24 |
19.69 |
18.99 |
19.55 |
7.3M |
| 2025-07-02 |
19.45 |
19.62 |
19.15 |
19.21 |
5.5M |
| 2025-07-01 |
20.00 |
20.42 |
19.35 |
19.62 |
11.0M |
| 2025-06-30 |
19.46 |
19.57 |
19.00 |
19.50 |
5.1M |
| 2025-06-27 |
19.58 |
20.00 |
19.31 |
19.40 |
8.0M |
| 2025-06-26 |
19.71 |
20.20 |
19.51 |
19.57 |
9.4M |
| 2025-06-25 |
19.91 |
20.57 |
19.60 |
19.81 |
12.7M |
| 2025-06-24 |
19.40 |
20.04 |
19.10 |
19.93 |
11.4M |
| 2025-06-23 |
18.65 |
19.31 |
18.50 |
19.23 |
6.9M |
| 2025-06-20 |
18.58 |
19.07 |
18.50 |
18.81 |
7.1M |
| 2025-06-19 |
18.44 |
19.15 |
18.30 |
18.58 |
7.0M |
| 2025-06-18 |
18.55 |
18.65 |
18.12 |
18.50 |
5.2M |
| 2025-06-17 |
17.80 |
19.11 |
17.80 |
18.78 |
8.8M |
| 2025-06-16 |
17.89 |
18.09 |
17.76 |
17.99 |
2.8M |
| 2025-06-13 |
18.24 |
18.47 |
17.79 |
17.84 |
4.3M |
| 2025-06-12 |
17.93 |
18.42 |
17.75 |
18.21 |
4.0M |
| 2025-06-11 |
18.02 |
18.38 |
17.88 |
17.93 |
3.6M |
| 2025-06-10 |
18.48 |
18.74 |
17.98 |
18.07 |
6.6M |
| 2025-06-09 |
17.33 |
18.55 |
17.28 |
18.27 |
7.6M |
| 2025-06-06 |
17.18 |
17.35 |
17.16 |
17.27 |
1.9M |
| 2025-06-05 |
17.25 |
17.25 |
17.09 |
17.20 |
1.6M |
| 2025-06-04 |
16.97 |
17.29 |
16.97 |
17.18 |
2.1M |
| 2025-06-03 |
16.98 |
17.15 |
16.95 |
17.01 |
1.5M |
| 2025-05-30 |
17.26 |
17.26 |
16.99 |
17.06 |
1.3M |
| 2025-05-29 |
16.92 |
17.25 |
16.92 |
17.23 |
1.8M |
| 2025-05-28 |
17.04 |
17.16 |
16.76 |
16.98 |
1.8M |
| 2025-05-27 |
16.79 |
17.11 |
16.71 |
17.03 |
1.7M |
| 2025-05-26 |
16.98 |
16.98 |
16.72 |
16.89 |
1.7M |
| 2025-05-23 |
17.25 |
17.39 |
16.90 |
16.91 |
2.6M |
| 2025-05-22 |
17.45 |
17.56 |
17.19 |
17.23 |
2.1M |
| 2025-05-21 |
17.49 |
17.77 |
17.40 |
17.55 |
2.9M |
| 2025-05-20 |
17.45 |
17.54 |
17.27 |
17.45 |
1.6M |
| 2025-05-19 |
17.49 |
17.49 |
17.14 |
17.39 |
2.1M |
| 2025-05-16 |
17.62 |
17.75 |
17.46 |
17.50 |
1.8M |
| 2025-05-15 |
17.88 |
17.90 |
17.55 |
17.59 |
1.6M |
| 2025-05-14 |
17.62 |
18.07 |
17.61 |
17.86 |
3.0M |
| 2025-05-13 |
17.89 |
17.95 |
17.64 |
17.80 |
2.6M |
| 2025-05-12 |
17.56 |
17.74 |
17.48 |
17.72 |
3.5M |
| 2025-05-09 |
17.47 |
17.50 |
17.13 |
17.22 |
2.3M |
| 2025-05-08 |
17.07 |
17.63 |
17.07 |
17.47 |
3.3M |
| 2025-05-07 |
17.63 |
17.66 |
16.96 |
17.15 |
3.6M |
| 2025-05-06 |
17.12 |
17.34 |
17.11 |
17.27 |
3.3M |
| 2025-04-30 |
16.98 |
17.18 |
16.76 |
17.05 |
1.8M |
| 2025-04-29 |
16.78 |
17.05 |
16.47 |
16.90 |
2.4M |
| 2025-04-28 |
16.85 |
16.92 |
16.42 |
16.42 |
2.1M |
| 2025-04-25 |
16.96 |
17.10 |
16.83 |
16.89 |
1.8M |
| 2025-04-24 |
17.12 |
17.20 |
16.85 |
16.93 |
1.7M |
| 2025-04-23 |
17.09 |
17.28 |
17.06 |
17.12 |
1.7M |
| 2025-04-22 |
16.97 |
17.10 |
16.86 |
16.99 |
1.7M |
| 2025-04-21 |
16.73 |
17.03 |
16.64 |
16.99 |
1.9M |
| 2025-04-18 |
16.50 |
16.71 |
16.33 |
16.62 |
1.4M |
| 2025-04-17 |
16.54 |
16.88 |
16.54 |
16.65 |
1.7M |
| 2025-04-16 |
16.90 |
16.91 |
16.33 |
16.66 |
2.2M |
| 2025-04-15 |
16.85 |
17.03 |
16.73 |
16.91 |
2.1M |
| 2025-04-14 |
16.99 |
17.20 |
16.77 |
16.78 |
2.4M |
| 2025-04-11 |
16.60 |
17.12 |
16.42 |
16.85 |
2.6M |
| 2025-04-10 |
16.88 |
17.09 |
16.57 |
16.62 |
3.4M |
| 2025-04-09 |
15.98 |
16.55 |
15.39 |
16.41 |
3.8M |
| 2025-04-08 |
15.99 |
16.46 |
15.81 |
16.06 |
4.8M |
| 2025-04-07 |
16.95 |
17.30 |
15.03 |
15.55 |
7.9M |
| 2025-04-03 |
17.98 |
18.37 |
17.90 |
18.05 |
1.9M |
| 2025-04-02 |
18.36 |
18.39 |
18.09 |
18.25 |
1.6M |
| 2025-04-01 |
18.09 |
18.43 |
18.08 |
18.09 |
2.2M |
| 2025-03-31 |
18.45 |
18.45 |
17.85 |
18.09 |
2.8M |
| 2025-03-28 |
18.61 |
18.71 |
18.33 |
18.35 |
1.5M |
| 2025-03-27 |
18.45 |
18.75 |
18.16 |
18.60 |
2.2M |
| 2025-03-26 |
18.41 |
18.75 |
18.41 |
18.57 |
1.7M |
| 2025-03-25 |
18.61 |
18.70 |
18.34 |
18.50 |
2.1M |
| 2025-03-24 |
18.92 |
18.93 |
18.31 |
18.56 |
3.7M |
| 2025-03-21 |
19.19 |
19.40 |
18.82 |
18.82 |
4.1M |
| 2025-03-20 |
19.42 |
19.56 |
19.31 |
19.34 |
2.9M |
| 2025-03-19 |
19.88 |
19.93 |
19.42 |
19.49 |
5.2M |
| 2025-03-18 |
19.86 |
20.21 |
19.85 |
19.95 |
4.0M |
| 2025-03-17 |
19.85 |
20.02 |
19.56 |
19.83 |
2.9M |
| 2025-03-14 |
19.75 |
20.00 |
19.38 |
19.91 |
4.7M |
| 2025-03-13 |
20.21 |
20.28 |
19.50 |
19.63 |
4.7M |
| 2025-03-12 |
19.92 |
20.40 |
19.68 |
20.21 |
7.5M |
| 2025-03-11 |
19.68 |
19.88 |
19.48 |
19.75 |
3.9M |
| 2025-03-10 |
19.59 |
19.92 |
19.59 |
19.90 |
4.6M |
| 2025-03-07 |
20.33 |
20.36 |
19.55 |
19.70 |
6.1M |
| 2025-03-06 |
19.87 |
20.20 |
19.68 |
20.11 |
6.8M |
| 2025-03-05 |
19.91 |
19.92 |
19.43 |
19.71 |
5.6M |
| 2025-03-04 |
19.90 |
20.00 |
19.56 |
19.90 |
7.5M |
| 2025-03-03 |
19.59 |
21.18 |
19.51 |
20.30 |
13.7M |
| 2025-02-28 |
20.06 |
20.08 |
19.28 |
19.31 |
9.2M |
| 2025-02-27 |
20.13 |
20.83 |
20.05 |
20.40 |
9.8M |
| 2025-02-26 |
19.91 |
20.58 |
19.83 |
20.19 |
8.1M |
| 2025-02-25 |
19.67 |
20.09 |
19.52 |
19.80 |
6.5M |
| 2025-02-24 |
20.17 |
20.31 |
19.65 |
19.89 |
7.9M |
| 2025-02-21 |
20.47 |
20.92 |
20.20 |
20.32 |
11.1M |
| 2025-02-20 |
19.47 |
20.61 |
19.16 |
20.43 |
10.3M |
| 2025-02-19 |
19.35 |
19.65 |
19.14 |
19.58 |
9.9M |
| 2025-02-18 |
18.64 |
20.18 |
18.48 |
19.69 |
12.8M |
| 2025-02-17 |
18.87 |
18.87 |
18.30 |
18.43 |
3.8M |
| 2025-02-14 |
18.82 |
19.09 |
18.60 |
18.69 |
3.3M |
| 2025-02-13 |
18.79 |
19.11 |
18.62 |
18.67 |
4.6M |
| 2025-02-12 |
18.43 |
18.75 |
18.28 |
18.74 |
3.0M |
| 2025-02-11 |
18.67 |
18.77 |
18.27 |
18.42 |
2.9M |
| 2025-02-10 |
18.42 |
18.80 |
18.10 |
18.66 |
4.3M |
| 2025-02-07 |
18.21 |
18.54 |
18.11 |
18.49 |
4.1M |
| 2025-02-06 |
17.66 |
18.30 |
17.62 |
18.16 |
3.5M |
| 2025-02-05 |
17.70 |
18.00 |
17.61 |
17.71 |
2.3M |
| 2025-01-27 |
17.80 |
18.19 |
17.58 |
17.67 |
3.6M |
| 2025-01-24 |
17.11 |
17.96 |
17.11 |
17.88 |
3.3M |
| 2025-01-23 |
17.45 |
17.85 |
17.30 |
17.31 |
2.5M |
| 2025-01-22 |
17.33 |
17.52 |
17.11 |
17.33 |
1.6M |
| 2025-01-21 |
17.62 |
17.77 |
17.32 |
17.45 |
1.8M |
| 2025-01-20 |
17.56 |
17.80 |
17.40 |
17.58 |
1.8M |
| 2025-01-17 |
17.30 |
17.60 |
17.23 |
17.44 |
1.6M |
| 2025-01-16 |
17.38 |
17.85 |
17.30 |
17.40 |
2.5M |
| 2025-01-15 |
17.66 |
17.66 |
17.30 |
17.37 |
2.7M |
| 2025-01-14 |
17.00 |
17.70 |
16.90 |
17.66 |
3.2M |
| 2025-01-13 |
16.68 |
17.10 |
16.65 |
16.92 |
2.1M |
| 2025-01-10 |
16.95 |
17.23 |
16.66 |
16.84 |
3.1M |
| 2025-01-09 |
16.72 |
17.14 |
16.70 |
16.95 |
2.0M |
| 2025-01-08 |
17.08 |
17.15 |
16.43 |
16.89 |
2.8M |
| 2025-01-07 |
17.04 |
17.18 |
16.82 |
17.12 |
2.6M |
| 2025-01-06 |
16.67 |
17.33 |
16.59 |
17.10 |
4.6M |
| 2025-01-03 |
17.00 |
17.46 |
16.65 |
16.76 |
4.1M |
| 2025-01-02 |
17.76 |
17.91 |
16.95 |
17.09 |
4.3M |