| 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 |
25.00 |
25.68 |
24.89 |
25.00 |
45.7M |
| 2025-09-26 |
25.44 |
26.00 |
24.76 |
24.79 |
57.6M |
| 2025-09-25 |
27.69 |
27.69 |
25.55 |
25.79 |
85.2M |
| 2025-09-24 |
25.13 |
27.69 |
25.12 |
27.69 |
77.1M |
| 2025-09-23 |
25.06 |
25.80 |
24.50 |
25.17 |
50.4M |
| 2025-09-22 |
24.42 |
24.73 |
23.96 |
24.61 |
40.3M |
| 2025-09-19 |
23.00 |
24.76 |
23.00 |
24.26 |
57.6M |
| 2025-09-18 |
23.50 |
23.79 |
22.60 |
22.82 |
38.3M |
| 2025-09-17 |
23.18 |
23.70 |
22.95 |
23.43 |
28.1M |
| 2025-09-16 |
22.71 |
23.31 |
22.38 |
23.15 |
31.4M |
| 2025-09-15 |
23.05 |
23.15 |
22.57 |
22.60 |
29.4M |
| 2025-09-12 |
23.07 |
23.32 |
22.87 |
23.05 |
28.4M |
| 2025-09-11 |
22.69 |
23.55 |
22.61 |
23.05 |
43.3M |
| 2025-09-10 |
22.83 |
22.91 |
22.16 |
22.79 |
40.3M |
| 2025-09-09 |
21.80 |
23.36 |
21.71 |
22.82 |
61.8M |
| 2025-09-08 |
21.59 |
22.01 |
21.25 |
21.85 |
38.8M |
| 2025-09-05 |
20.86 |
21.51 |
20.82 |
21.49 |
35.6M |
| 2025-09-04 |
21.60 |
21.60 |
20.58 |
20.87 |
47.7M |
| 2025-09-03 |
21.42 |
21.95 |
21.20 |
21.54 |
41.8M |
| 2025-09-02 |
21.46 |
22.13 |
21.02 |
21.33 |
59.6M |
| 2025-09-01 |
20.50 |
21.98 |
20.45 |
21.71 |
95.9M |
| 2025-08-29 |
19.50 |
20.45 |
19.50 |
20.45 |
55.7M |
| 2025-08-28 |
18.74 |
18.86 |
18.18 |
18.59 |
32.0M |
| 2025-08-27 |
18.59 |
19.21 |
18.51 |
18.81 |
34.5M |
| 2025-08-26 |
18.32 |
18.68 |
18.22 |
18.57 |
19.6M |
| 2025-08-25 |
18.23 |
18.40 |
18.18 |
18.32 |
19.2M |
| 2025-08-22 |
18.28 |
18.37 |
18.02 |
18.18 |
18.4M |
| 2025-08-21 |
18.50 |
18.64 |
18.20 |
18.30 |
19.3M |
| 2025-08-20 |
17.51 |
18.44 |
17.51 |
18.44 |
33.6M |
| 2025-08-19 |
17.73 |
17.76 |
17.46 |
17.62 |
18.1M |
| 2025-08-18 |
17.70 |
17.86 |
17.62 |
17.73 |
19.4M |
| 2025-08-15 |
17.71 |
17.77 |
17.56 |
17.70 |
18.1M |
| 2025-08-14 |
17.92 |
18.08 |
17.67 |
17.70 |
18.7M |
| 2025-08-13 |
17.92 |
17.95 |
17.70 |
17.88 |
17.3M |
| 2025-08-12 |
17.68 |
17.96 |
17.65 |
17.92 |
15.9M |
| 2025-08-11 |
18.02 |
18.05 |
17.62 |
17.68 |
21.6M |
| 2025-08-08 |
17.53 |
17.97 |
17.48 |
17.93 |
26.1M |
| 2025-08-07 |
17.36 |
17.56 |
17.30 |
17.53 |
18.0M |
| 2025-08-06 |
17.38 |
17.48 |
17.27 |
17.39 |
14.5M |
| 2025-08-05 |
17.29 |
17.49 |
17.18 |
17.39 |
16.7M |
| 2025-08-04 |
16.67 |
17.36 |
16.65 |
17.30 |
32.4M |
| 2025-08-01 |
16.20 |
17.05 |
16.16 |
16.75 |
41.5M |
| 2025-07-31 |
16.38 |
16.42 |
16.09 |
16.20 |
21.0M |
| 2025-07-30 |
16.34 |
16.54 |
16.31 |
16.36 |
16.1M |
| 2025-07-29 |
16.32 |
16.76 |
16.08 |
16.35 |
27.0M |
| 2025-07-28 |
16.67 |
16.83 |
16.33 |
16.40 |
26.1M |
| 2025-07-25 |
16.83 |
17.03 |
16.67 |
16.69 |
29.4M |
| 2025-07-24 |
18.04 |
18.07 |
17.78 |
17.82 |
32.0M |
| 2025-07-23 |
17.95 |
18.23 |
17.92 |
18.05 |
37.4M |
| 2025-07-22 |
17.55 |
17.94 |
17.35 |
17.90 |
32.0M |
| 2025-07-21 |
17.23 |
17.53 |
17.23 |
17.52 |
23.3M |
| 2025-07-18 |
17.20 |
17.21 |
17.05 |
17.14 |
15.9M |
| 2025-07-17 |
17.16 |
17.27 |
17.12 |
17.16 |
13.6M |
| 2025-07-16 |
17.27 |
17.31 |
17.11 |
17.16 |
13.5M |
| 2025-07-15 |
17.43 |
17.44 |
17.16 |
17.23 |
25.8M |
| 2025-07-14 |
17.03 |
17.55 |
17.03 |
17.48 |
30.1M |
| 2025-07-11 |
16.94 |
17.06 |
16.88 |
17.00 |
22.5M |
| 2025-07-10 |
16.65 |
16.90 |
16.60 |
16.90 |
24.5M |
| 2025-07-09 |
16.76 |
16.76 |
16.51 |
16.53 |
21.3M |
| 2025-07-08 |
16.45 |
16.93 |
16.45 |
16.76 |
38.0M |
| 2025-07-07 |
16.42 |
16.43 |
16.24 |
16.36 |
16.1M |
| 2025-07-04 |
16.57 |
16.58 |
16.46 |
16.48 |
13.5M |
| 2025-07-03 |
16.65 |
16.68 |
16.46 |
16.60 |
13.0M |
| 2025-07-02 |
16.56 |
16.70 |
16.52 |
16.65 |
15.5M |
| 2025-07-01 |
16.62 |
16.66 |
16.47 |
16.56 |
15.4M |
| 2025-06-30 |
16.85 |
16.89 |
16.56 |
16.62 |
23.5M |
| 2025-06-27 |
16.90 |
17.11 |
16.82 |
16.86 |
17.1M |
| 2025-06-26 |
16.89 |
16.94 |
16.79 |
16.89 |
15.9M |
| 2025-06-25 |
17.04 |
17.09 |
16.79 |
16.88 |
23.3M |
| 2025-06-24 |
16.85 |
17.13 |
16.75 |
17.02 |
19.8M |
| 2025-06-23 |
16.67 |
16.85 |
16.57 |
16.78 |
23.1M |
| 2025-06-20 |
16.95 |
17.06 |
16.66 |
16.70 |
26.2M |
| 2025-06-19 |
17.30 |
17.35 |
16.89 |
16.95 |
25.7M |
| 2025-06-18 |
17.23 |
17.46 |
17.22 |
17.34 |
14.8M |
| 2025-06-17 |
17.50 |
17.54 |
17.14 |
17.21 |
23.1M |
| 2025-06-16 |
17.57 |
17.87 |
17.32 |
17.41 |
23.4M |
| 2025-06-13 |
17.56 |
17.65 |
17.23 |
17.49 |
30.9M |
| 2025-06-12 |
17.45 |
17.63 |
17.28 |
17.61 |
20.5M |
| 2025-06-11 |
17.18 |
17.56 |
17.17 |
17.41 |
21.5M |
| 2025-06-10 |
17.07 |
17.18 |
16.86 |
17.15 |
22.1M |
| 2025-06-09 |
16.68 |
17.04 |
16.68 |
17.02 |
29.6M |
| 2025-06-06 |
16.60 |
16.69 |
16.48 |
16.64 |
14.3M |
| 2025-06-05 |
16.33 |
16.59 |
16.31 |
16.57 |
21.0M |
| 2025-06-04 |
16.49 |
16.70 |
16.31 |
16.33 |
21.7M |
| 2025-06-03 |
16.49 |
16.57 |
16.24 |
16.47 |
21.8M |
| 2025-05-30 |
16.52 |
16.70 |
16.42 |
16.55 |
19.5M |
| 2025-05-29 |
16.57 |
16.61 |
16.48 |
16.54 |
18.1M |
| 2025-05-28 |
16.50 |
16.63 |
16.40 |
16.56 |
16.1M |
| 2025-05-27 |
16.58 |
16.63 |
16.29 |
16.45 |
22.6M |
| 2025-05-26 |
16.33 |
16.79 |
16.31 |
16.55 |
42.4M |
| 2025-05-23 |
16.09 |
16.80 |
16.09 |
16.35 |
42.9M |
| 2025-05-22 |
16.03 |
16.18 |
15.98 |
16.08 |
19.2M |
| 2025-05-21 |
15.89 |
16.15 |
15.82 |
16.08 |
23.9M |
| 2025-05-20 |
15.79 |
16.08 |
15.62 |
15.86 |
29.3M |
| 2025-05-19 |
15.54 |
15.62 |
15.41 |
15.60 |
15.2M |
| 2025-05-16 |
15.38 |
15.53 |
15.37 |
15.47 |
13.6M |
| 2025-05-15 |
15.58 |
15.58 |
15.38 |
15.39 |
17.8M |
| 2025-05-14 |
15.55 |
15.63 |
15.43 |
15.58 |
19.1M |
| 2025-05-13 |
15.66 |
15.68 |
15.53 |
15.55 |
17.5M |
| 2025-05-12 |
15.53 |
15.60 |
15.40 |
15.55 |
20.8M |
| 2025-05-09 |
15.38 |
15.62 |
15.31 |
15.47 |
26.1M |
| 2025-05-08 |
15.38 |
15.50 |
15.33 |
15.38 |
19.1M |
| 2025-05-07 |
15.43 |
15.53 |
15.33 |
15.44 |
25.6M |
| 2025-05-06 |
14.95 |
15.38 |
14.93 |
15.37 |
35.4M |
| 2025-04-30 |
15.01 |
15.11 |
14.90 |
14.92 |
26.0M |
| 2025-04-29 |
15.29 |
15.56 |
15.01 |
15.05 |
40.2M |
| 2025-04-28 |
15.14 |
15.14 |
14.92 |
15.00 |
16.3M |
| 2025-04-25 |
15.18 |
15.19 |
14.98 |
15.07 |
19.8M |
| 2025-04-24 |
15.10 |
15.24 |
15.06 |
15.12 |
22.1M |
| 2025-04-23 |
15.06 |
15.17 |
14.91 |
15.08 |
24.4M |
| 2025-04-22 |
14.80 |
15.12 |
14.75 |
14.93 |
24.4M |
| 2025-04-21 |
14.47 |
14.88 |
14.38 |
14.80 |
35.5M |
| 2025-04-18 |
14.25 |
14.66 |
14.25 |
14.44 |
23.2M |
| 2025-04-17 |
14.27 |
14.38 |
14.21 |
14.24 |
17.3M |
| 2025-04-16 |
14.42 |
14.51 |
14.18 |
14.33 |
23.3M |
| 2025-04-15 |
14.48 |
14.56 |
14.37 |
14.50 |
19.4M |
| 2025-04-14 |
14.39 |
14.54 |
14.19 |
14.46 |
39.8M |
| 2025-04-11 |
14.08 |
14.23 |
14.01 |
14.15 |
27.3M |
| 2025-04-10 |
14.26 |
14.42 |
14.08 |
14.15 |
41.4M |
| 2025-04-09 |
13.78 |
14.02 |
13.36 |
13.92 |
50.6M |
| 2025-04-08 |
14.14 |
14.32 |
13.83 |
13.97 |
59.3M |
| 2025-04-07 |
14.40 |
14.47 |
13.77 |
13.93 |
69.8M |
| 2025-04-03 |
15.43 |
15.47 |
15.18 |
15.30 |
34.7M |
| 2025-04-02 |
15.42 |
15.87 |
15.34 |
15.52 |
41.4M |
| 2025-04-01 |
15.94 |
15.98 |
15.38 |
15.39 |
45.9M |
| 2025-03-31 |
15.63 |
16.13 |
15.58 |
15.85 |
76.4M |
| 2025-03-28 |
15.35 |
15.39 |
15.02 |
15.17 |
32.7M |
| 2025-03-27 |
15.08 |
15.45 |
14.86 |
15.35 |
42.8M |
| 2025-03-26 |
15.12 |
15.12 |
14.94 |
15.01 |
24.7M |
| 2025-03-25 |
15.40 |
15.59 |
15.04 |
15.12 |
39.1M |
| 2025-03-24 |
15.28 |
15.43 |
15.20 |
15.37 |
34.6M |
| 2025-03-21 |
15.61 |
15.66 |
15.17 |
15.29 |
42.0M |
| 2025-03-20 |
15.60 |
15.69 |
15.41 |
15.57 |
25.2M |
| 2025-03-19 |
15.23 |
15.82 |
15.21 |
15.51 |
58.1M |
| 2025-03-18 |
15.27 |
15.37 |
15.01 |
15.23 |
50.3M |
| 2025-03-17 |
15.50 |
15.64 |
15.18 |
15.26 |
40.7M |
| 2025-03-14 |
15.59 |
15.64 |
15.22 |
15.46 |
44.4M |
| 2025-03-13 |
15.29 |
15.52 |
15.06 |
15.45 |
67.6M |
| 2025-03-12 |
15.15 |
15.26 |
14.99 |
15.09 |
46.8M |
| 2025-03-11 |
14.79 |
15.45 |
14.72 |
15.16 |
63.7M |
| 2025-03-10 |
15.00 |
15.15 |
14.81 |
14.98 |
48.6M |
| 2025-03-07 |
14.61 |
15.26 |
14.58 |
14.85 |
73.3M |
| 2025-03-06 |
14.34 |
14.80 |
14.15 |
14.61 |
100.9M |
| 2025-03-05 |
13.32 |
14.41 |
13.26 |
14.29 |
97.2M |
| 2025-03-04 |
13.22 |
13.38 |
13.21 |
13.27 |
22.1M |
| 2025-03-03 |
13.35 |
13.52 |
13.24 |
13.32 |
35.6M |
| 2025-02-28 |
13.68 |
13.73 |
13.22 |
13.27 |
46.3M |
| 2025-02-27 |
13.73 |
13.97 |
13.48 |
13.64 |
56.0M |
| 2025-02-26 |
12.65 |
13.87 |
12.64 |
13.69 |
120.6M |
| 2025-02-25 |
12.78 |
12.82 |
12.61 |
12.64 |
27.8M |
| 2025-02-24 |
12.79 |
12.86 |
12.71 |
12.79 |
22.1M |
| 2025-02-21 |
12.85 |
12.95 |
12.74 |
12.78 |
30.6M |
| 2025-02-20 |
12.77 |
12.89 |
12.68 |
12.83 |
23.0M |
| 2025-02-19 |
12.69 |
12.87 |
12.68 |
12.77 |
24.6M |
| 2025-02-18 |
12.76 |
12.94 |
12.65 |
12.69 |
30.0M |
| 2025-02-17 |
12.85 |
12.90 |
12.69 |
12.76 |
26.7M |
| 2025-02-14 |
12.84 |
12.94 |
12.82 |
12.89 |
15.9M |
| 2025-02-13 |
13.04 |
13.07 |
12.85 |
12.85 |
26.7M |
| 2025-02-12 |
13.04 |
13.16 |
12.96 |
13.04 |
20.4M |
| 2025-02-11 |
12.86 |
13.18 |
12.85 |
13.06 |
29.9M |
| 2025-02-10 |
12.98 |
13.01 |
12.85 |
12.89 |
22.3M |
| 2025-02-07 |
12.94 |
13.08 |
12.82 |
13.00 |
25.9M |
| 2025-02-06 |
12.74 |
12.97 |
12.69 |
12.96 |
26.3M |
| 2025-02-05 |
13.22 |
13.23 |
12.66 |
12.70 |
42.7M |
| 2025-01-27 |
13.15 |
13.26 |
13.12 |
13.18 |
19.1M |
| 2025-01-24 |
12.87 |
13.19 |
12.83 |
13.17 |
26.1M |
| 2025-01-23 |
12.97 |
13.06 |
12.86 |
12.87 |
24.7M |
| 2025-01-22 |
12.90 |
12.90 |
12.71 |
12.86 |
18.5M |
| 2025-01-21 |
13.14 |
13.19 |
12.90 |
12.93 |
19.6M |
| 2025-01-20 |
13.27 |
13.37 |
13.03 |
13.07 |
27.1M |
| 2025-01-17 |
13.11 |
13.27 |
13.09 |
13.24 |
24.5M |
| 2025-01-16 |
13.13 |
13.25 |
13.04 |
13.15 |
27.0M |
| 2025-01-15 |
13.01 |
13.14 |
12.98 |
13.09 |
20.6M |
| 2025-01-14 |
12.45 |
13.07 |
12.44 |
13.07 |
42.3M |
| 2025-01-13 |
12.55 |
12.65 |
12.40 |
12.45 |
20.5M |
| 2025-01-10 |
12.69 |
12.76 |
12.55 |
12.59 |
20.8M |
| 2025-01-09 |
12.79 |
12.81 |
12.67 |
12.69 |
18.7M |
| 2025-01-08 |
12.85 |
12.93 |
12.59 |
12.83 |
31.2M |
| 2025-01-07 |
12.83 |
12.99 |
12.71 |
12.90 |
25.0M |
| 2025-01-06 |
12.67 |
12.92 |
12.61 |
12.83 |
27.2M |
| 2025-01-03 |
12.81 |
13.03 |
12.61 |
12.67 |
36.3M |
| 2025-01-02 |
13.00 |
13.16 |
12.65 |
12.77 |
37.1M |