| 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 |
31.25 |
31.80 |
29.57 |
29.57 |
77.0M |
| 2025-09-25 |
30.61 |
33.53 |
28.80 |
32.85 |
106.9M |
| 2025-09-24 |
29.40 |
32.02 |
28.80 |
30.58 |
76.3M |
| 2025-09-23 |
33.56 |
33.85 |
29.31 |
30.31 |
70.3M |
| 2025-09-22 |
30.19 |
32.12 |
29.61 |
31.39 |
62.8M |
| 2025-09-19 |
29.73 |
31.95 |
29.10 |
30.58 |
75.2M |
| 2025-09-18 |
30.96 |
31.18 |
29.25 |
29.55 |
66.9M |
| 2025-09-17 |
30.55 |
31.97 |
30.01 |
31.19 |
69.5M |
| 2025-09-16 |
29.59 |
31.55 |
28.58 |
30.55 |
104.4M |
| 2025-09-15 |
28.76 |
31.63 |
28.44 |
30.86 |
84.5M |
| 2025-09-12 |
30.00 |
30.43 |
28.57 |
28.75 |
82.2M |
| 2025-09-11 |
27.10 |
29.80 |
26.66 |
29.80 |
53.7M |
| 2025-09-10 |
26.91 |
27.83 |
26.84 |
27.09 |
48.2M |
| 2025-09-09 |
26.35 |
27.40 |
25.88 |
26.76 |
63.4M |
| 2025-09-08 |
25.45 |
27.10 |
25.40 |
26.73 |
107.9M |
| 2025-09-05 |
23.28 |
25.19 |
22.82 |
25.19 |
34.2M |
| 2025-09-04 |
24.85 |
25.00 |
22.30 |
22.90 |
50.2M |
| 2025-09-03 |
24.14 |
25.29 |
23.70 |
24.53 |
55.0M |
| 2025-09-02 |
26.29 |
26.45 |
24.08 |
24.23 |
72.9M |
| 2025-09-01 |
26.80 |
28.25 |
25.68 |
26.06 |
81.0M |
| 2025-08-29 |
27.93 |
28.00 |
26.28 |
26.80 |
62.4M |
| 2025-08-28 |
27.90 |
28.38 |
26.48 |
27.91 |
104.8M |
| 2025-08-27 |
25.00 |
28.38 |
24.80 |
27.03 |
122.9M |
| 2025-08-26 |
23.46 |
25.80 |
23.45 |
25.80 |
92.2M |
| 2025-08-25 |
23.00 |
23.98 |
22.59 |
23.45 |
74.2M |
| 2025-08-22 |
21.48 |
22.75 |
21.25 |
22.31 |
83.0M |
| 2025-08-21 |
21.35 |
22.49 |
20.92 |
21.70 |
109.2M |
| 2025-08-20 |
22.90 |
23.42 |
22.47 |
22.47 |
53.4M |
| 2025-08-19 |
23.77 |
24.97 |
23.42 |
24.97 |
142.8M |
| 2025-08-18 |
22.68 |
22.70 |
22.01 |
22.70 |
24.2M |
| 2025-08-15 |
18.77 |
20.64 |
18.77 |
20.64 |
59.3M |
| 2025-08-14 |
19.12 |
19.40 |
18.75 |
18.76 |
65.3M |
| 2025-08-13 |
19.07 |
19.55 |
18.78 |
19.24 |
85.7M |
| 2025-08-12 |
18.50 |
19.21 |
18.40 |
18.99 |
116.3M |
| 2025-08-11 |
16.63 |
18.30 |
16.61 |
18.30 |
53.0M |
| 2025-08-08 |
16.35 |
16.99 |
16.25 |
16.64 |
35.6M |
| 2025-08-07 |
16.57 |
16.74 |
16.30 |
16.46 |
29.2M |
| 2025-08-06 |
16.80 |
17.16 |
16.58 |
16.62 |
38.5M |
| 2025-08-05 |
16.89 |
17.10 |
16.60 |
16.82 |
30.8M |
| 2025-08-04 |
16.75 |
16.90 |
16.20 |
16.73 |
31.0M |
| 2025-08-01 |
17.30 |
17.78 |
16.70 |
16.76 |
56.2M |
| 2025-07-31 |
16.35 |
17.80 |
16.30 |
17.04 |
94.4M |
| 2025-07-30 |
16.45 |
16.50 |
16.10 |
16.25 |
35.7M |
| 2025-07-29 |
15.80 |
17.30 |
15.54 |
16.80 |
73.4M |
| 2025-07-28 |
16.06 |
16.49 |
15.87 |
15.93 |
39.8M |
| 2025-07-25 |
15.49 |
16.20 |
15.37 |
16.05 |
42.5M |
| 2025-07-24 |
15.44 |
15.58 |
15.33 |
15.56 |
19.0M |
| 2025-07-23 |
15.53 |
15.69 |
15.35 |
15.36 |
24.1M |
| 2025-07-22 |
16.02 |
16.10 |
15.51 |
15.58 |
31.9M |
| 2025-07-21 |
16.01 |
16.04 |
15.72 |
16.00 |
32.8M |
| 2025-07-18 |
16.20 |
16.67 |
15.96 |
16.01 |
48.3M |
| 2025-07-17 |
16.17 |
16.22 |
15.80 |
16.13 |
53.0M |
| 2025-07-16 |
16.42 |
17.48 |
16.15 |
16.45 |
89.2M |
| 2025-07-15 |
15.66 |
16.28 |
15.51 |
16.02 |
70.2M |
| 2025-07-14 |
15.25 |
15.80 |
15.25 |
15.34 |
36.1M |
| 2025-07-11 |
15.08 |
15.24 |
14.86 |
15.10 |
21.7M |
| 2025-07-10 |
15.22 |
15.55 |
15.11 |
15.12 |
27.6M |
| 2025-07-09 |
15.20 |
16.03 |
15.10 |
15.28 |
44.8M |
| 2025-07-08 |
15.12 |
15.18 |
14.80 |
15.18 |
22.4M |
| 2025-07-07 |
14.71 |
15.05 |
14.54 |
15.00 |
20.4M |
| 2025-07-04 |
14.75 |
15.20 |
14.62 |
14.79 |
27.0M |
| 2025-07-03 |
14.63 |
14.85 |
14.56 |
14.75 |
13.9M |
| 2025-07-02 |
15.00 |
15.07 |
14.49 |
14.59 |
22.3M |
| 2025-07-01 |
15.24 |
15.35 |
14.91 |
15.07 |
20.7M |
| 2025-06-30 |
15.34 |
15.43 |
15.15 |
15.34 |
20.7M |
| 2025-06-27 |
15.09 |
15.48 |
14.91 |
15.26 |
21.2M |
| 2025-06-26 |
15.13 |
15.39 |
15.11 |
15.15 |
22.6M |
| 2025-06-25 |
14.72 |
15.81 |
14.72 |
15.35 |
45.2M |
| 2025-06-24 |
14.29 |
14.79 |
14.29 |
14.68 |
20.6M |
| 2025-06-23 |
14.06 |
14.37 |
13.99 |
14.28 |
17.0M |
| 2025-06-20 |
14.67 |
14.79 |
14.20 |
14.28 |
22.6M |
| 2025-06-19 |
15.07 |
15.46 |
14.69 |
14.71 |
26.3M |
| 2025-06-18 |
14.86 |
15.29 |
14.60 |
15.18 |
23.9M |
| 2025-06-17 |
15.13 |
15.19 |
14.75 |
14.89 |
16.3M |
| 2025-06-16 |
14.80 |
15.24 |
14.80 |
15.10 |
13.3M |
| 2025-06-13 |
15.32 |
15.50 |
14.89 |
14.98 |
23.6M |
| 2025-06-12 |
15.51 |
15.78 |
15.31 |
15.43 |
19.6M |
| 2025-06-11 |
15.57 |
15.81 |
15.42 |
15.51 |
21.9M |
| 2025-06-10 |
16.03 |
16.15 |
15.40 |
15.66 |
29.4M |
| 2025-06-09 |
16.15 |
16.49 |
16.01 |
16.09 |
38.1M |
| 2025-06-06 |
15.61 |
16.48 |
15.60 |
16.06 |
48.9M |
| 2025-06-05 |
15.48 |
16.40 |
15.10 |
15.94 |
58.6M |
| 2025-06-04 |
15.20 |
15.45 |
14.96 |
15.02 |
23.0M |
| 2025-06-03 |
14.85 |
15.21 |
14.58 |
15.00 |
21.3M |
| 2025-05-30 |
16.17 |
16.27 |
15.03 |
15.16 |
50.7M |
| 2025-05-29 |
15.83 |
16.60 |
15.83 |
16.35 |
46.4M |
| 2025-05-28 |
16.20 |
16.75 |
15.92 |
16.02 |
38.9M |
| 2025-05-27 |
16.20 |
16.28 |
15.75 |
15.91 |
37.3M |
| 2025-05-26 |
16.01 |
16.56 |
15.78 |
16.32 |
51.3M |
| 2025-05-23 |
17.10 |
17.10 |
16.02 |
16.10 |
85.8M |
| 2025-05-22 |
16.83 |
17.28 |
16.83 |
17.28 |
38.9M |
| 2025-05-21 |
16.20 |
16.51 |
15.67 |
15.71 |
44.1M |
| 2025-05-20 |
15.14 |
16.51 |
15.06 |
16.20 |
56.7M |
| 2025-05-19 |
15.45 |
15.46 |
14.90 |
15.21 |
23.0M |
| 2025-05-16 |
15.02 |
15.68 |
14.86 |
15.44 |
32.1M |
| 2025-05-15 |
16.00 |
16.05 |
15.55 |
15.77 |
28.0M |
| 2025-05-14 |
16.48 |
16.52 |
16.01 |
16.10 |
40.5M |
| 2025-05-13 |
16.90 |
17.00 |
16.28 |
16.38 |
63.6M |
| 2025-05-12 |
15.36 |
16.64 |
15.13 |
16.64 |
62.8M |
| 2025-05-09 |
15.70 |
15.72 |
15.02 |
15.13 |
30.2M |
| 2025-05-08 |
15.67 |
15.85 |
15.47 |
15.77 |
35.2M |
| 2025-05-07 |
15.51 |
15.90 |
15.33 |
15.66 |
56.7M |
| 2025-05-06 |
14.25 |
15.40 |
14.25 |
15.40 |
37.4M |
| 2025-04-30 |
13.80 |
14.09 |
13.72 |
14.00 |
22.9M |
| 2025-04-29 |
14.07 |
14.20 |
13.81 |
13.87 |
23.2M |
| 2025-04-28 |
14.06 |
14.38 |
13.85 |
13.89 |
19.9M |
| 2025-04-25 |
13.95 |
14.30 |
13.81 |
14.01 |
22.7M |
| 2025-04-24 |
14.10 |
14.21 |
13.70 |
13.79 |
19.2M |
| 2025-04-23 |
14.05 |
14.35 |
13.89 |
14.19 |
25.7M |
| 2025-04-22 |
14.25 |
14.30 |
13.84 |
13.87 |
25.8M |
| 2025-04-21 |
13.43 |
14.23 |
13.43 |
14.21 |
31.1M |
| 2025-04-18 |
13.26 |
13.68 |
13.26 |
13.40 |
15.1M |
| 2025-04-17 |
13.38 |
13.65 |
13.20 |
13.33 |
15.8M |
| 2025-04-16 |
13.83 |
13.90 |
13.23 |
13.39 |
22.9M |
| 2025-04-15 |
14.01 |
14.11 |
13.72 |
13.99 |
24.7M |
| 2025-04-14 |
13.68 |
13.98 |
13.58 |
13.93 |
29.4M |
| 2025-04-11 |
12.88 |
13.55 |
12.80 |
13.35 |
31.7M |
| 2025-04-10 |
13.12 |
13.55 |
13.05 |
13.10 |
44.0M |
| 2025-04-09 |
11.93 |
13.13 |
11.25 |
12.69 |
55.9M |
| 2025-04-08 |
13.10 |
13.66 |
12.50 |
12.50 |
40.1M |
| 2025-04-07 |
13.98 |
14.59 |
13.89 |
13.89 |
15.6M |
| 2025-04-03 |
15.15 |
15.92 |
15.15 |
15.43 |
42.4M |
| 2025-04-02 |
14.72 |
15.78 |
14.61 |
15.49 |
52.0M |
| 2025-04-01 |
14.65 |
14.94 |
14.55 |
14.82 |
27.8M |
| 2025-03-31 |
14.13 |
14.85 |
13.81 |
14.64 |
36.9M |
| 2025-03-28 |
14.38 |
14.71 |
14.30 |
14.32 |
18.0M |
| 2025-03-27 |
14.79 |
14.94 |
14.40 |
14.42 |
24.6M |
| 2025-03-26 |
14.42 |
15.24 |
14.38 |
14.90 |
35.9M |
| 2025-03-25 |
15.22 |
15.33 |
14.41 |
14.44 |
31.9M |
| 2025-03-24 |
15.51 |
15.78 |
14.69 |
15.32 |
41.4M |
| 2025-03-21 |
16.01 |
16.24 |
15.54 |
15.60 |
41.0M |
| 2025-03-20 |
16.78 |
16.95 |
16.23 |
16.28 |
41.1M |
| 2025-03-19 |
16.93 |
17.30 |
16.83 |
16.97 |
35.7M |
| 2025-03-18 |
17.40 |
17.85 |
17.12 |
17.31 |
49.8M |
| 2025-03-17 |
17.34 |
17.43 |
16.93 |
17.09 |
38.9M |
| 2025-03-14 |
17.02 |
17.34 |
16.50 |
17.08 |
60.2M |
| 2025-03-13 |
18.06 |
18.60 |
16.86 |
17.50 |
88.8M |
| 2025-03-12 |
18.83 |
20.48 |
18.52 |
18.60 |
126.4M |
| 2025-03-11 |
17.59 |
18.68 |
17.50 |
18.62 |
81.3M |
| 2025-03-10 |
17.13 |
18.00 |
17.13 |
17.95 |
60.4M |
| 2025-03-07 |
17.79 |
18.04 |
16.90 |
17.30 |
70.1M |
| 2025-03-06 |
17.58 |
18.88 |
17.58 |
18.28 |
87.2M |
| 2025-03-05 |
18.00 |
18.00 |
16.60 |
17.57 |
72.1M |
| 2025-03-04 |
16.00 |
17.64 |
16.00 |
17.58 |
69.8M |
| 2025-03-03 |
16.29 |
17.19 |
15.73 |
16.78 |
63.3M |
| 2025-02-28 |
16.12 |
17.22 |
15.68 |
16.90 |
81.8M |
| 2025-02-27 |
17.70 |
18.15 |
16.15 |
16.50 |
84.5M |
| 2025-02-26 |
18.37 |
18.38 |
17.36 |
17.71 |
65.3M |
| 2025-02-25 |
17.63 |
19.12 |
17.63 |
18.19 |
88.4M |
| 2025-02-24 |
18.76 |
20.45 |
18.69 |
19.37 |
139.9M |
| 2025-02-21 |
18.68 |
18.68 |
18.58 |
18.68 |
36.2M |
| 2025-02-20 |
16.95 |
17.95 |
16.50 |
16.98 |
84.3M |
| 2025-02-19 |
15.79 |
17.23 |
15.51 |
17.05 |
96.0M |
| 2025-02-18 |
17.00 |
17.00 |
15.45 |
15.80 |
93.5M |
| 2025-02-17 |
17.08 |
17.79 |
15.95 |
16.94 |
118.4M |
| 2025-02-14 |
16.90 |
17.29 |
15.76 |
16.58 |
140.1M |
| 2025-02-13 |
16.95 |
17.51 |
15.71 |
17.51 |
154.6M |
| 2025-02-12 |
15.72 |
15.92 |
15.63 |
15.92 |
34.5M |
| 2025-02-11 |
13.38 |
14.82 |
13.29 |
14.47 |
132.4M |
| 2025-02-10 |
12.65 |
13.90 |
12.65 |
13.47 |
88.4M |
| 2025-02-07 |
12.13 |
12.98 |
11.88 |
12.65 |
80.3M |
| 2025-02-06 |
12.05 |
12.17 |
11.56 |
12.11 |
68.3M |
| 2025-02-05 |
12.70 |
12.86 |
12.11 |
12.11 |
60.9M |
| 2025-01-27 |
13.50 |
14.38 |
13.02 |
13.45 |
95.7M |
| 2025-01-24 |
12.60 |
14.34 |
12.60 |
14.34 |
85.1M |
| 2025-01-23 |
13.79 |
14.46 |
13.02 |
13.04 |
108.4M |
| 2025-01-22 |
13.55 |
14.63 |
13.20 |
14.18 |
126.3M |
| 2025-01-21 |
13.40 |
13.93 |
12.75 |
13.30 |
119.4M |
| 2025-01-20 |
12.26 |
13.44 |
12.26 |
13.24 |
108.0M |
| 2025-01-17 |
12.05 |
12.68 |
11.25 |
12.22 |
106.7M |
| 2025-01-16 |
12.13 |
12.50 |
11.66 |
12.38 |
113.7M |
| 2025-01-15 |
13.28 |
13.80 |
12.03 |
12.13 |
119.5M |
| 2025-01-14 |
12.82 |
13.50 |
12.11 |
13.32 |
119.1M |
| 2025-01-13 |
13.15 |
13.28 |
12.64 |
12.64 |
70.3M |
| 2025-01-10 |
12.77 |
14.50 |
12.75 |
14.04 |
158.4M |
| 2025-01-09 |
14.95 |
15.30 |
13.82 |
13.82 |
146.1M |
| 2025-01-08 |
14.30 |
15.36 |
14.00 |
15.36 |
183.5M |
| 2025-01-07 |
13.00 |
13.96 |
12.93 |
13.96 |
109.7M |
| 2025-01-06 |
11.00 |
12.69 |
10.51 |
12.69 |
138.5M |
| 2025-01-03 |
12.00 |
12.23 |
10.68 |
11.54 |
149.1M |
| 2025-01-02 |
10.37 |
11.87 |
10.22 |
11.87 |
134.4M |