| 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 |
27.90 |
28.95 |
27.77 |
28.50 |
18.8M |
| 2025-09-26 |
27.53 |
28.30 |
27.26 |
27.70 |
14.7M |
| 2025-09-25 |
27.83 |
28.25 |
27.50 |
27.50 |
9.6M |
| 2025-09-24 |
27.52 |
28.27 |
27.36 |
27.96 |
11.5M |
| 2025-09-23 |
27.98 |
28.38 |
26.95 |
27.72 |
10.7M |
| 2025-09-22 |
28.56 |
29.00 |
27.37 |
27.98 |
14.7M |
| 2025-09-19 |
27.71 |
28.79 |
27.50 |
28.28 |
20.0M |
| 2025-09-18 |
27.18 |
28.04 |
26.84 |
27.77 |
15.2M |
| 2025-09-17 |
27.10 |
27.49 |
26.90 |
27.13 |
8.3M |
| 2025-09-16 |
26.86 |
27.27 |
26.46 |
27.24 |
11.7M |
| 2025-09-15 |
27.52 |
27.60 |
26.70 |
26.88 |
12.7M |
| 2025-09-12 |
27.90 |
28.25 |
27.48 |
27.70 |
8.9M |
| 2025-09-11 |
27.54 |
28.28 |
27.28 |
28.10 |
7.9M |
| 2025-09-10 |
27.59 |
28.02 |
27.26 |
27.54 |
7.4M |
| 2025-09-09 |
28.36 |
28.36 |
27.42 |
27.56 |
7.3M |
| 2025-09-08 |
28.33 |
28.39 |
27.62 |
28.31 |
9.4M |
| 2025-09-05 |
27.59 |
28.20 |
27.50 |
28.20 |
7.5M |
| 2025-09-04 |
28.69 |
29.00 |
26.89 |
27.49 |
11.7M |
| 2025-09-03 |
28.86 |
29.16 |
28.33 |
28.77 |
8.0M |
| 2025-09-02 |
29.61 |
29.95 |
28.55 |
28.62 |
10.1M |
| 2025-09-01 |
30.56 |
30.83 |
29.73 |
29.79 |
12.9M |
| 2025-08-29 |
29.73 |
31.00 |
29.48 |
30.90 |
17.1M |
| 2025-08-28 |
29.25 |
29.81 |
28.55 |
29.80 |
17.9M |
| 2025-08-27 |
30.90 |
31.05 |
29.62 |
29.62 |
18.0M |
| 2025-08-26 |
31.62 |
32.23 |
31.10 |
31.33 |
13.0M |
| 2025-08-25 |
30.80 |
33.00 |
30.37 |
32.35 |
16.5M |
| 2025-08-22 |
29.56 |
31.03 |
29.36 |
30.58 |
14.2M |
| 2025-08-21 |
29.61 |
30.27 |
29.60 |
29.77 |
9.6M |
| 2025-08-20 |
30.20 |
30.29 |
29.30 |
29.99 |
13.4M |
| 2025-08-19 |
30.60 |
32.48 |
30.37 |
30.46 |
20.5M |
| 2025-08-18 |
29.23 |
30.76 |
29.08 |
30.33 |
21.5M |
| 2025-08-15 |
27.79 |
28.76 |
27.70 |
28.39 |
12.7M |
| 2025-08-14 |
28.73 |
28.90 |
27.58 |
27.76 |
13.0M |
| 2025-08-13 |
28.22 |
29.25 |
27.85 |
28.72 |
17.1M |
| 2025-08-12 |
26.88 |
28.49 |
26.50 |
28.29 |
18.5M |
| 2025-08-11 |
26.17 |
26.87 |
25.86 |
26.69 |
8.1M |
| 2025-08-08 |
25.59 |
26.10 |
25.59 |
25.99 |
6.2M |
| 2025-08-07 |
25.48 |
26.11 |
25.24 |
25.59 |
5.2M |
| 2025-08-06 |
25.51 |
25.75 |
25.40 |
25.61 |
4.8M |
| 2025-08-05 |
25.51 |
26.25 |
25.37 |
25.58 |
7.3M |
| 2025-08-04 |
25.19 |
25.67 |
24.92 |
25.42 |
4.8M |
| 2025-08-01 |
24.79 |
25.95 |
24.79 |
25.27 |
6.5M |
| 2025-07-31 |
25.06 |
25.40 |
24.66 |
24.78 |
3.7M |
| 2025-07-30 |
24.66 |
25.38 |
24.61 |
25.06 |
4.1M |
| 2025-07-29 |
24.95 |
25.25 |
24.70 |
24.77 |
4.9M |
| 2025-07-28 |
24.98 |
25.19 |
24.65 |
24.98 |
4.4M |
| 2025-07-25 |
25.19 |
25.44 |
24.96 |
25.00 |
3.0M |
| 2025-07-24 |
25.11 |
25.26 |
24.83 |
25.17 |
4.2M |
| 2025-07-23 |
25.48 |
25.59 |
25.00 |
25.11 |
4.8M |
| 2025-07-22 |
24.70 |
25.97 |
24.62 |
25.59 |
8.3M |
| 2025-07-21 |
24.40 |
24.65 |
24.24 |
24.61 |
3.4M |
| 2025-07-18 |
24.40 |
24.77 |
24.24 |
24.38 |
3.4M |
| 2025-07-17 |
24.16 |
24.88 |
24.16 |
24.45 |
4.5M |
| 2025-07-16 |
24.12 |
24.27 |
24.02 |
24.22 |
3.2M |
| 2025-07-15 |
23.91 |
24.91 |
23.90 |
24.17 |
6.6M |
| 2025-07-14 |
23.64 |
24.15 |
23.57 |
23.89 |
4.3M |
| 2025-07-11 |
23.97 |
24.02 |
23.45 |
23.61 |
6.6M |
| 2025-07-10 |
24.21 |
24.35 |
23.63 |
23.87 |
8.2M |
| 2025-07-09 |
24.41 |
24.91 |
23.50 |
23.68 |
7.2M |
| 2025-07-08 |
24.00 |
24.41 |
23.98 |
24.37 |
5.0M |
| 2025-07-07 |
23.96 |
24.28 |
23.78 |
24.13 |
4.8M |
| 2025-07-04 |
23.76 |
23.88 |
23.59 |
23.74 |
3.6M |
| 2025-07-03 |
24.15 |
24.16 |
23.39 |
23.77 |
6.9M |
| 2025-07-02 |
23.45 |
24.22 |
23.22 |
24.10 |
10.7M |
| 2025-07-01 |
23.03 |
23.43 |
22.93 |
23.37 |
5.5M |
| 2025-06-30 |
22.89 |
23.18 |
22.76 |
23.04 |
5.5M |
| 2025-06-27 |
22.70 |
23.04 |
22.68 |
22.70 |
6.1M |
| 2025-06-26 |
22.36 |
22.93 |
22.32 |
22.75 |
8.8M |
| 2025-06-25 |
22.30 |
22.44 |
22.05 |
22.34 |
6.2M |
| 2025-06-24 |
21.92 |
22.30 |
21.86 |
22.25 |
6.8M |
| 2025-06-23 |
21.76 |
21.99 |
21.64 |
21.84 |
3.0M |
| 2025-06-20 |
21.80 |
22.24 |
21.80 |
21.89 |
3.6M |
| 2025-06-19 |
22.03 |
22.36 |
21.59 |
21.83 |
4.3M |
| 2025-06-18 |
22.15 |
22.32 |
21.70 |
21.95 |
3.8M |
| 2025-06-17 |
22.27 |
22.68 |
21.99 |
22.09 |
4.6M |
| 2025-06-16 |
21.66 |
22.62 |
21.66 |
22.30 |
8.8M |
| 2025-06-13 |
21.72 |
21.97 |
21.47 |
21.60 |
4.8M |
| 2025-06-12 |
22.02 |
22.19 |
21.77 |
22.08 |
4.0M |
| 2025-06-11 |
22.05 |
22.65 |
21.99 |
22.03 |
5.9M |
| 2025-06-10 |
21.99 |
22.35 |
21.63 |
21.87 |
7.7M |
| 2025-06-09 |
22.19 |
22.30 |
21.81 |
22.04 |
14.3M |
| 2025-06-06 |
20.99 |
22.96 |
20.92 |
22.24 |
19.5M |
| 2025-06-05 |
20.66 |
20.90 |
20.46 |
20.87 |
2.6M |
| 2025-06-04 |
20.60 |
20.91 |
20.52 |
20.66 |
3.3M |
| 2025-06-03 |
20.58 |
20.63 |
20.36 |
20.59 |
2.3M |
| 2025-05-30 |
20.66 |
20.79 |
20.52 |
20.53 |
2.3M |
| 2025-05-29 |
20.62 |
20.80 |
20.50 |
20.66 |
2.5M |
| 2025-05-28 |
20.90 |
20.91 |
20.51 |
20.53 |
2.4M |
| 2025-05-27 |
21.07 |
21.07 |
20.62 |
20.89 |
2.3M |
| 2025-05-26 |
21.05 |
21.24 |
20.88 |
21.05 |
2.1M |
| 2025-05-23 |
21.08 |
21.37 |
21.03 |
21.06 |
2.7M |
| 2025-05-22 |
21.48 |
21.51 |
21.08 |
21.08 |
3.0M |
| 2025-05-21 |
21.73 |
21.85 |
21.48 |
21.53 |
2.3M |
| 2025-05-20 |
21.68 |
21.83 |
21.50 |
21.68 |
3.0M |
| 2025-05-19 |
21.71 |
21.73 |
21.35 |
21.62 |
2.9M |
| 2025-05-16 |
22.02 |
22.12 |
21.68 |
21.73 |
4.2M |
| 2025-05-15 |
22.38 |
22.41 |
21.90 |
21.90 |
3.4M |
| 2025-05-14 |
22.40 |
22.59 |
22.22 |
22.41 |
3.9M |
| 2025-05-13 |
22.60 |
22.60 |
22.18 |
22.47 |
3.9M |
| 2025-05-12 |
22.50 |
22.57 |
22.10 |
22.45 |
3.6M |
| 2025-05-09 |
22.43 |
22.54 |
22.24 |
22.26 |
4.0M |
| 2025-05-08 |
22.66 |
22.66 |
22.36 |
22.43 |
4.7M |
| 2025-05-07 |
22.58 |
22.80 |
22.49 |
22.70 |
6.5M |
| 2025-05-06 |
21.80 |
22.97 |
21.60 |
22.62 |
10.7M |
| 2025-04-30 |
21.95 |
22.28 |
21.67 |
21.68 |
4.5M |
| 2025-04-29 |
21.28 |
22.09 |
21.28 |
21.76 |
6.1M |
| 2025-04-28 |
21.61 |
21.70 |
21.20 |
21.20 |
4.0M |
| 2025-04-25 |
21.82 |
21.89 |
21.50 |
21.70 |
4.7M |
| 2025-04-24 |
21.58 |
21.99 |
21.41 |
21.82 |
4.7M |
| 2025-04-23 |
21.30 |
21.57 |
21.13 |
21.53 |
3.7M |
| 2025-04-22 |
20.99 |
21.52 |
20.87 |
21.27 |
4.2M |
| 2025-04-21 |
20.89 |
21.05 |
20.71 |
21.04 |
2.3M |
| 2025-04-18 |
21.00 |
21.08 |
20.77 |
20.84 |
2.3M |
| 2025-04-17 |
20.67 |
21.54 |
20.61 |
21.05 |
5.0M |
| 2025-04-16 |
20.93 |
21.03 |
20.50 |
20.72 |
3.5M |
| 2025-04-15 |
21.20 |
21.31 |
20.90 |
21.00 |
3.2M |
| 2025-04-14 |
21.09 |
21.52 |
21.05 |
21.20 |
5.8M |
| 2025-04-11 |
20.68 |
21.05 |
20.54 |
20.91 |
4.9M |
| 2025-04-10 |
21.00 |
21.26 |
20.75 |
20.77 |
6.1M |
| 2025-04-09 |
20.71 |
20.85 |
19.78 |
20.66 |
8.9M |
| 2025-04-08 |
20.83 |
21.20 |
20.40 |
21.19 |
10.6M |
| 2025-04-07 |
21.31 |
21.40 |
20.34 |
20.34 |
5.1M |
| 2025-04-03 |
23.24 |
23.30 |
22.50 |
22.60 |
6.4M |
| 2025-04-02 |
23.42 |
23.87 |
23.13 |
23.57 |
7.5M |
| 2025-04-01 |
22.80 |
23.15 |
22.69 |
23.02 |
4.1M |
| 2025-03-31 |
23.10 |
23.25 |
22.32 |
22.70 |
6.1M |
| 2025-03-28 |
23.75 |
23.76 |
22.72 |
22.95 |
8.4M |
| 2025-03-27 |
22.93 |
24.20 |
22.80 |
23.75 |
10.8M |
| 2025-03-26 |
22.88 |
23.36 |
22.81 |
22.99 |
5.1M |
| 2025-03-25 |
22.92 |
23.18 |
22.46 |
22.75 |
5.2M |
| 2025-03-24 |
22.50 |
23.17 |
22.35 |
22.81 |
6.2M |
| 2025-03-21 |
22.90 |
23.14 |
22.62 |
22.72 |
4.7M |
| 2025-03-20 |
23.03 |
23.39 |
22.80 |
22.91 |
5.4M |
| 2025-03-19 |
24.10 |
24.20 |
23.04 |
23.18 |
8.9M |
| 2025-03-18 |
23.87 |
24.66 |
23.76 |
24.13 |
8.0M |
| 2025-03-17 |
23.55 |
23.99 |
23.30 |
23.70 |
7.4M |
| 2025-03-14 |
23.01 |
23.77 |
22.80 |
23.53 |
10.1M |
| 2025-03-13 |
22.97 |
23.50 |
22.67 |
23.30 |
8.9M |
| 2025-03-12 |
22.71 |
24.11 |
22.68 |
23.00 |
13.4M |
| 2025-03-11 |
22.01 |
22.45 |
21.75 |
22.38 |
6.5M |
| 2025-03-10 |
22.50 |
22.70 |
21.95 |
22.22 |
8.8M |
| 2025-03-07 |
21.40 |
22.70 |
21.35 |
22.49 |
13.3M |
| 2025-03-06 |
21.82 |
21.85 |
21.40 |
21.44 |
6.5M |
| 2025-03-05 |
21.30 |
21.79 |
21.18 |
21.70 |
7.5M |
| 2025-03-04 |
21.03 |
21.58 |
21.02 |
21.37 |
6.6M |
| 2025-03-03 |
20.42 |
21.60 |
20.42 |
21.15 |
9.8M |
| 2025-02-28 |
20.83 |
20.95 |
20.41 |
20.55 |
5.1M |
| 2025-02-27 |
20.72 |
21.15 |
20.52 |
20.82 |
5.1M |
| 2025-02-26 |
20.71 |
21.20 |
20.48 |
20.69 |
5.8M |
| 2025-02-25 |
20.39 |
20.76 |
20.36 |
20.48 |
4.4M |
| 2025-02-24 |
20.73 |
20.98 |
20.49 |
20.83 |
6.4M |
| 2025-02-21 |
21.04 |
21.24 |
20.64 |
20.73 |
8.7M |
| 2025-02-20 |
21.55 |
21.65 |
20.95 |
21.11 |
7.4M |
| 2025-02-19 |
22.11 |
22.23 |
21.25 |
21.74 |
10.3M |
| 2025-02-18 |
21.28 |
22.33 |
21.15 |
21.76 |
9.4M |
| 2025-02-17 |
21.18 |
21.42 |
20.81 |
21.40 |
5.8M |
| 2025-02-14 |
21.42 |
21.80 |
21.12 |
21.26 |
5.3M |
| 2025-02-13 |
21.60 |
21.69 |
21.21 |
21.42 |
4.9M |
| 2025-02-12 |
21.38 |
21.88 |
21.37 |
21.58 |
7.2M |
| 2025-02-11 |
22.01 |
22.04 |
21.33 |
21.38 |
7.6M |
| 2025-02-10 |
22.00 |
22.18 |
21.51 |
21.92 |
7.5M |
| 2025-02-07 |
22.58 |
22.58 |
21.80 |
21.98 |
11.0M |
| 2025-02-06 |
21.57 |
22.66 |
21.45 |
22.60 |
12.9M |
| 2025-02-05 |
21.30 |
21.78 |
20.56 |
21.71 |
11.3M |
| 2025-01-27 |
20.96 |
21.26 |
20.73 |
20.91 |
5.7M |
| 2025-01-24 |
20.50 |
21.10 |
20.35 |
20.94 |
8.2M |
| 2025-01-23 |
21.25 |
21.36 |
20.56 |
20.56 |
10.0M |
| 2025-01-22 |
21.36 |
21.37 |
20.76 |
21.00 |
10.3M |
| 2025-01-21 |
21.99 |
22.49 |
21.02 |
21.38 |
20.3M |
| 2025-01-20 |
21.73 |
21.73 |
21.73 |
21.73 |
5.9M |
| 2025-01-17 |
18.95 |
19.75 |
18.92 |
19.75 |
8.3M |
| 2025-01-16 |
19.50 |
19.67 |
18.90 |
19.10 |
6.0M |
| 2025-01-15 |
19.60 |
19.81 |
19.12 |
19.38 |
6.4M |
| 2025-01-14 |
18.99 |
19.75 |
18.56 |
19.67 |
8.1M |
| 2025-01-13 |
18.61 |
19.11 |
18.47 |
18.86 |
5.1M |
| 2025-01-10 |
19.80 |
19.95 |
18.94 |
18.96 |
7.4M |
| 2025-01-09 |
19.45 |
20.50 |
19.32 |
19.80 |
11.2M |
| 2025-01-08 |
19.07 |
19.98 |
18.46 |
19.70 |
11.8M |
| 2025-01-07 |
19.20 |
19.42 |
18.49 |
19.28 |
8.9M |
| 2025-01-06 |
18.00 |
19.88 |
17.70 |
19.20 |
12.6M |
| 2025-01-03 |
19.39 |
19.39 |
17.91 |
18.07 |
7.8M |
| 2025-01-02 |
20.58 |
20.84 |
18.97 |
19.19 |
9.7M |