| 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 |
22.44 |
22.82 |
22.05 |
22.57 |
1.4M |
| 2025-09-26 |
22.54 |
22.97 |
22.33 |
22.44 |
1.1M |
| 2025-09-25 |
22.78 |
23.13 |
22.56 |
22.56 |
1.5M |
| 2025-09-24 |
22.39 |
22.80 |
22.08 |
22.79 |
1.4M |
| 2025-09-23 |
22.58 |
22.69 |
21.75 |
22.42 |
1.8M |
| 2025-09-22 |
22.94 |
23.15 |
22.38 |
22.55 |
1.7M |
| 2025-09-19 |
23.13 |
23.26 |
22.71 |
22.71 |
1.7M |
| 2025-09-18 |
23.68 |
23.86 |
22.90 |
23.10 |
2.1M |
| 2025-09-17 |
23.57 |
23.76 |
23.30 |
23.60 |
1.6M |
| 2025-09-16 |
23.27 |
23.55 |
23.10 |
23.49 |
1.6M |
| 2025-09-15 |
23.47 |
23.84 |
23.17 |
23.27 |
1.7M |
| 2025-09-12 |
23.98 |
24.00 |
23.52 |
23.59 |
1.5M |
| 2025-09-11 |
23.58 |
23.92 |
23.25 |
23.72 |
1.6M |
| 2025-09-10 |
23.76 |
23.76 |
23.35 |
23.54 |
1.4M |
| 2025-09-09 |
23.74 |
23.80 |
23.37 |
23.42 |
1.5M |
| 2025-09-08 |
23.69 |
23.78 |
23.24 |
23.74 |
1.8M |
| 2025-09-05 |
22.94 |
23.60 |
22.72 |
23.43 |
2.2M |
| 2025-09-04 |
22.30 |
23.76 |
22.30 |
22.86 |
3.5M |
| 2025-09-03 |
23.00 |
23.20 |
22.25 |
22.30 |
1.6M |
| 2025-09-02 |
23.17 |
23.40 |
22.41 |
22.96 |
2.6M |
| 2025-09-01 |
23.05 |
23.49 |
23.00 |
23.18 |
2.2M |
| 2025-08-29 |
23.48 |
23.66 |
22.75 |
23.00 |
3.2M |
| 2025-08-28 |
23.46 |
24.02 |
22.80 |
23.73 |
3.5M |
| 2025-08-27 |
24.42 |
24.64 |
23.50 |
23.64 |
3.6M |
| 2025-08-26 |
24.52 |
24.96 |
24.40 |
24.48 |
2.4M |
| 2025-08-25 |
24.67 |
24.79 |
24.24 |
24.56 |
2.9M |
| 2025-08-22 |
24.31 |
24.72 |
24.23 |
24.37 |
2.6M |
| 2025-08-21 |
24.64 |
24.78 |
24.34 |
24.44 |
2.6M |
| 2025-08-20 |
24.46 |
24.86 |
24.32 |
24.65 |
2.4M |
| 2025-08-19 |
24.91 |
24.91 |
24.10 |
24.58 |
4.0M |
| 2025-08-18 |
24.42 |
25.91 |
24.00 |
24.95 |
6.8M |
| 2025-08-15 |
23.55 |
24.14 |
23.40 |
24.03 |
2.9M |
| 2025-08-14 |
24.02 |
24.50 |
23.46 |
23.47 |
4.2M |
| 2025-08-13 |
24.29 |
24.48 |
23.92 |
23.97 |
3.7M |
| 2025-08-12 |
24.62 |
24.88 |
24.01 |
24.23 |
4.4M |
| 2025-08-11 |
24.05 |
24.86 |
23.81 |
24.56 |
7.5M |
| 2025-08-08 |
22.63 |
24.79 |
22.36 |
23.88 |
9.6M |
| 2025-08-07 |
23.00 |
23.05 |
22.61 |
22.63 |
2.6M |
| 2025-08-06 |
22.80 |
23.12 |
22.64 |
23.05 |
3.9M |
| 2025-08-05 |
22.60 |
22.85 |
22.56 |
22.79 |
2.9M |
| 2025-08-04 |
22.46 |
22.65 |
22.01 |
22.60 |
3.4M |
| 2025-08-01 |
21.99 |
22.33 |
21.91 |
22.14 |
2.1M |
| 2025-07-31 |
22.00 |
22.50 |
21.73 |
21.87 |
3.2M |
| 2025-07-30 |
22.29 |
22.57 |
21.89 |
22.02 |
2.6M |
| 2025-07-29 |
22.57 |
22.65 |
22.12 |
22.35 |
2.8M |
| 2025-07-28 |
22.58 |
22.98 |
22.35 |
22.45 |
3.3M |
| 2025-07-25 |
21.92 |
23.10 |
21.70 |
22.58 |
5.7M |
| 2025-07-24 |
21.56 |
22.50 |
21.50 |
21.93 |
4.5M |
| 2025-07-23 |
21.79 |
22.20 |
21.49 |
21.54 |
4.4M |
| 2025-07-22 |
22.25 |
22.58 |
21.32 |
21.85 |
5.9M |
| 2025-07-21 |
22.29 |
22.46 |
22.22 |
22.30 |
2.2M |
| 2025-07-18 |
22.51 |
22.58 |
22.14 |
22.34 |
2.4M |
| 2025-07-17 |
22.39 |
22.70 |
22.20 |
22.51 |
3.1M |
| 2025-07-16 |
22.50 |
22.78 |
22.26 |
22.47 |
4.8M |
| 2025-07-15 |
22.14 |
22.57 |
21.66 |
22.57 |
5.3M |
| 2025-07-14 |
21.79 |
22.22 |
21.77 |
22.18 |
4.4M |
| 2025-07-11 |
21.50 |
22.35 |
21.10 |
21.76 |
6.1M |
| 2025-07-10 |
21.29 |
22.23 |
21.19 |
21.57 |
5.2M |
| 2025-07-09 |
21.08 |
21.80 |
21.08 |
21.28 |
3.1M |
| 2025-07-08 |
21.25 |
21.43 |
21.06 |
21.18 |
2.6M |
| 2025-07-07 |
21.12 |
21.26 |
21.03 |
21.24 |
1.3M |
| 2025-07-04 |
21.45 |
21.54 |
21.07 |
21.13 |
1.8M |
| 2025-07-03 |
21.55 |
21.70 |
21.39 |
21.45 |
1.7M |
| 2025-07-02 |
21.90 |
22.12 |
21.49 |
21.67 |
2.3M |
| 2025-07-01 |
22.04 |
22.70 |
21.81 |
21.90 |
5.2M |
| 2025-06-30 |
21.63 |
22.26 |
21.43 |
22.02 |
4.7M |
| 2025-06-27 |
20.95 |
21.65 |
20.90 |
21.64 |
4.0M |
| 2025-06-26 |
21.11 |
21.19 |
20.81 |
20.90 |
1.7M |
| 2025-06-25 |
21.00 |
21.14 |
20.53 |
21.07 |
2.8M |
| 2025-06-24 |
20.50 |
20.90 |
20.43 |
20.81 |
2.3M |
| 2025-06-23 |
20.19 |
20.59 |
20.09 |
20.41 |
1.4M |
| 2025-06-20 |
20.30 |
20.75 |
20.20 |
20.28 |
1.5M |
| 2025-06-19 |
20.77 |
21.01 |
20.26 |
20.40 |
2.0M |
| 2025-06-18 |
20.87 |
21.03 |
20.47 |
20.93 |
1.7M |
| 2025-06-17 |
20.63 |
20.96 |
20.58 |
20.87 |
1.9M |
| 2025-06-16 |
20.51 |
20.85 |
20.51 |
20.70 |
1.8M |
| 2025-06-13 |
21.02 |
21.15 |
20.55 |
20.62 |
2.3M |
| 2025-06-12 |
21.29 |
21.47 |
21.02 |
21.23 |
1.6M |
| 2025-06-11 |
21.34 |
21.48 |
21.00 |
21.29 |
2.4M |
| 2025-06-10 |
22.33 |
22.47 |
20.92 |
21.25 |
4.7M |
| 2025-06-09 |
21.31 |
22.88 |
21.06 |
21.81 |
5.9M |
| 2025-06-06 |
21.20 |
21.25 |
20.86 |
21.22 |
1.7M |
| 2025-06-05 |
20.89 |
21.26 |
20.63 |
21.20 |
2.1M |
| 2025-06-04 |
20.66 |
21.15 |
20.52 |
20.87 |
1.6M |
| 2025-06-03 |
20.66 |
20.75 |
20.41 |
20.70 |
1.7M |
| 2025-05-30 |
21.14 |
21.14 |
20.56 |
20.63 |
1.9M |
| 2025-05-29 |
21.26 |
21.57 |
21.07 |
21.20 |
2.1M |
| 2025-05-28 |
21.36 |
21.57 |
21.19 |
21.34 |
1.6M |
| 2025-05-27 |
21.62 |
21.93 |
21.26 |
21.35 |
2.0M |
| 2025-05-26 |
21.85 |
22.03 |
21.59 |
21.80 |
1.8M |
| 2025-05-23 |
21.96 |
22.55 |
21.70 |
21.78 |
2.7M |
| 2025-05-22 |
22.68 |
22.85 |
21.91 |
21.95 |
3.2M |
| 2025-05-21 |
23.19 |
23.43 |
22.60 |
22.73 |
2.6M |
| 2025-05-20 |
22.49 |
23.23 |
22.10 |
23.03 |
3.7M |
| 2025-05-19 |
22.78 |
23.26 |
22.31 |
22.48 |
2.6M |
| 2025-05-16 |
22.68 |
23.10 |
22.35 |
22.92 |
3.7M |
| 2025-05-15 |
22.98 |
22.98 |
22.58 |
22.68 |
2.2M |
| 2025-05-14 |
23.11 |
23.17 |
22.74 |
22.93 |
2.4M |
| 2025-05-13 |
23.47 |
23.55 |
22.97 |
23.05 |
2.9M |
| 2025-05-12 |
23.40 |
23.62 |
23.08 |
23.13 |
3.9M |
| 2025-05-09 |
24.00 |
24.20 |
23.08 |
23.39 |
4.0M |
| 2025-05-08 |
23.30 |
24.00 |
23.12 |
23.87 |
5.9M |
| 2025-05-07 |
24.09 |
24.82 |
23.58 |
23.64 |
7.9M |
| 2025-05-06 |
23.00 |
23.99 |
22.32 |
23.74 |
8.9M |
| 2025-04-30 |
21.10 |
22.96 |
20.68 |
22.96 |
6.6M |
| 2025-04-29 |
20.96 |
22.50 |
20.85 |
20.87 |
9.1M |
| 2025-04-28 |
23.55 |
23.57 |
21.83 |
21.83 |
3.4M |
| 2025-04-25 |
27.39 |
27.39 |
24.26 |
24.26 |
7.8M |
| 2025-04-24 |
27.24 |
28.20 |
26.86 |
26.96 |
4.1M |
| 2025-04-23 |
27.55 |
28.63 |
27.27 |
27.43 |
3.3M |
| 2025-04-22 |
27.43 |
27.86 |
26.81 |
27.22 |
1.9M |
| 2025-04-21 |
26.92 |
27.59 |
26.16 |
27.42 |
3.4M |
| 2025-04-18 |
27.50 |
27.71 |
26.55 |
26.92 |
2.8M |
| 2025-04-17 |
27.40 |
28.68 |
27.36 |
27.47 |
1.8M |
| 2025-04-16 |
29.04 |
29.46 |
27.26 |
27.77 |
3.8M |
| 2025-04-15 |
28.11 |
30.18 |
27.88 |
29.46 |
6.0M |
| 2025-04-14 |
28.92 |
29.20 |
26.90 |
28.11 |
6.1M |
| 2025-04-11 |
25.40 |
27.32 |
25.32 |
26.80 |
6.2M |
| 2025-04-10 |
26.00 |
26.82 |
25.03 |
25.37 |
6.8M |
| 2025-04-09 |
21.85 |
25.30 |
21.12 |
25.30 |
8.7M |
| 2025-04-08 |
25.08 |
25.08 |
23.00 |
23.00 |
3.0M |
| 2025-04-07 |
25.85 |
26.40 |
25.56 |
25.56 |
1.3M |
| 2025-04-03 |
28.63 |
29.31 |
27.97 |
28.40 |
2.5M |
| 2025-04-02 |
29.17 |
29.71 |
28.30 |
29.00 |
3.0M |
| 2025-04-01 |
29.20 |
29.46 |
28.49 |
29.17 |
3.2M |
| 2025-03-31 |
28.37 |
29.00 |
27.39 |
28.67 |
4.4M |
| 2025-03-28 |
30.59 |
30.59 |
28.30 |
29.09 |
5.5M |
| 2025-03-27 |
31.08 |
31.25 |
29.69 |
29.90 |
4.9M |
| 2025-03-26 |
29.00 |
31.50 |
28.51 |
31.39 |
7.1M |
| 2025-03-25 |
29.50 |
30.76 |
28.62 |
28.97 |
6.3M |
| 2025-03-24 |
30.31 |
32.30 |
29.14 |
29.75 |
6.8M |
| 2025-03-21 |
32.00 |
32.55 |
29.31 |
31.36 |
10.4M |
| 2025-03-20 |
27.71 |
31.31 |
27.71 |
31.31 |
9.7M |
| 2025-03-19 |
26.46 |
29.20 |
25.63 |
28.46 |
9.1M |
| 2025-03-18 |
26.82 |
29.35 |
25.99 |
26.80 |
10.1M |
| 2025-03-17 |
25.36 |
27.81 |
25.00 |
27.66 |
9.2M |
| 2025-03-14 |
24.00 |
25.63 |
23.55 |
25.28 |
6.4M |
| 2025-03-13 |
23.78 |
24.52 |
23.30 |
24.22 |
6.7M |
| 2025-03-12 |
22.46 |
23.75 |
22.27 |
23.47 |
6.3M |
| 2025-03-11 |
21.61 |
22.66 |
21.33 |
22.46 |
5.9M |
| 2025-03-10 |
21.89 |
22.48 |
21.36 |
21.89 |
7.3M |
| 2025-03-07 |
19.98 |
22.00 |
19.98 |
22.00 |
3.1M |
| 2025-03-06 |
20.06 |
20.99 |
19.96 |
20.00 |
4.7M |
| 2025-03-05 |
19.82 |
20.22 |
19.55 |
20.05 |
3.6M |
| 2025-03-04 |
19.10 |
19.88 |
18.89 |
19.70 |
4.4M |
| 2025-03-03 |
18.43 |
19.67 |
18.43 |
19.32 |
5.7M |
| 2025-02-28 |
18.66 |
18.94 |
18.31 |
18.42 |
4.3M |
| 2025-02-27 |
18.40 |
18.98 |
18.19 |
18.69 |
9.3M |
| 2025-02-26 |
17.79 |
19.25 |
17.79 |
18.47 |
9.2M |
| 2025-02-25 |
17.52 |
17.69 |
17.38 |
17.50 |
1.3M |
| 2025-02-24 |
17.78 |
18.16 |
17.43 |
17.76 |
1.9M |
| 2025-02-21 |
17.43 |
17.60 |
17.28 |
17.42 |
1.1M |
| 2025-02-20 |
17.38 |
17.62 |
17.32 |
17.50 |
1.2M |
| 2025-02-19 |
17.14 |
17.46 |
17.08 |
17.33 |
1.2M |
| 2025-02-18 |
17.52 |
17.64 |
17.04 |
17.08 |
1.8M |
| 2025-02-17 |
18.71 |
18.87 |
17.50 |
17.64 |
4.4M |
| 2025-02-14 |
17.67 |
18.88 |
17.65 |
18.73 |
4.3M |
| 2025-02-13 |
17.44 |
18.16 |
17.44 |
17.76 |
3.3M |
| 2025-02-12 |
17.41 |
17.59 |
17.26 |
17.44 |
1.3M |
| 2025-02-11 |
17.52 |
17.65 |
17.40 |
17.51 |
1.1M |
| 2025-02-10 |
17.28 |
17.70 |
17.14 |
17.53 |
2.4M |
| 2025-02-07 |
16.63 |
17.87 |
16.61 |
17.28 |
3.2M |
| 2025-02-06 |
16.40 |
16.63 |
16.32 |
16.63 |
0.8M |
| 2025-02-05 |
16.54 |
16.70 |
16.42 |
16.43 |
0.6M |
| 2025-01-27 |
16.44 |
16.87 |
16.44 |
16.54 |
0.8M |
| 2025-01-24 |
16.33 |
16.59 |
16.19 |
16.51 |
1.0M |
| 2025-01-23 |
16.68 |
16.75 |
16.35 |
16.36 |
1.1M |
| 2025-01-22 |
16.75 |
16.87 |
16.40 |
16.48 |
0.9M |
| 2025-01-21 |
16.68 |
16.74 |
16.31 |
16.73 |
1.4M |
| 2025-01-20 |
16.31 |
16.49 |
16.12 |
16.42 |
1.2M |
| 2025-01-17 |
15.93 |
16.20 |
15.85 |
16.16 |
1.0M |
| 2025-01-16 |
15.99 |
16.08 |
15.72 |
16.01 |
1.1M |
| 2025-01-15 |
16.00 |
16.23 |
15.74 |
15.81 |
1.5M |
| 2025-01-14 |
15.47 |
16.11 |
15.25 |
16.09 |
1.5M |
| 2025-01-13 |
15.00 |
15.56 |
14.52 |
15.29 |
1.5M |
| 2025-01-10 |
15.40 |
15.58 |
14.87 |
14.97 |
1.1M |
| 2025-01-09 |
15.44 |
15.59 |
15.28 |
15.40 |
0.7M |
| 2025-01-08 |
15.68 |
15.83 |
15.14 |
15.44 |
1.1M |
| 2025-01-07 |
15.33 |
15.66 |
15.13 |
15.51 |
0.8M |
| 2025-01-06 |
15.07 |
15.34 |
14.56 |
15.15 |
0.8M |
| 2025-01-03 |
15.51 |
15.59 |
15.00 |
15.01 |
1.0M |
| 2025-01-02 |
15.90 |
16.08 |
15.35 |
15.50 |
0.9M |