| 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 |
| 2025-08-27 |
11.92 |
12.11 |
11.90 |
11.98 |
452.1M |
| 2025-08-26 |
11.94 |
12.00 |
11.88 |
11.92 |
90.4M |
| 2025-08-25 |
12.08 |
12.18 |
11.87 |
11.97 |
36.0M |
| 2025-08-22 |
12.20 |
12.22 |
12.07 |
12.07 |
9.2M |
| 2025-08-21 |
12.15 |
12.25 |
12.12 |
12.19 |
13.1M |
| 2025-08-20 |
12.04 |
12.22 |
12.03 |
12.20 |
15.4M |
| 2025-08-19 |
11.98 |
12.08 |
11.98 |
12.08 |
10.4M |
| 2025-08-18 |
11.92 |
12.01 |
11.92 |
12.00 |
4.4M |
| 2025-08-15 |
12.03 |
12.10 |
11.96 |
11.96 |
10.9M |
| 2025-08-14 |
11.86 |
12.05 |
11.86 |
12.04 |
13.1M |
| 2025-08-13 |
11.87 |
11.90 |
11.84 |
11.89 |
5.8M |
| 2025-08-12 |
11.90 |
11.92 |
11.87 |
11.87 |
7.1M |
| 2025-08-11 |
11.93 |
11.97 |
11.84 |
11.86 |
11.3M |
| 2025-08-08 |
11.90 |
11.95 |
11.89 |
11.94 |
7.6M |
| 2025-08-07 |
11.85 |
11.90 |
11.84 |
11.90 |
7.0M |
| 2025-08-06 |
11.69 |
11.84 |
11.67 |
11.83 |
8.8M |
| 2025-08-05 |
11.67 |
11.70 |
11.66 |
11.69 |
4.1M |
| 2025-08-04 |
11.67 |
11.68 |
11.65 |
11.66 |
7.8M |
| 2025-08-01 |
11.60 |
11.68 |
11.59 |
11.64 |
4.4M |
| 2025-07-31 |
11.63 |
11.66 |
11.62 |
11.64 |
5.0M |
| 2025-07-30 |
11.63 |
11.66 |
11.62 |
11.63 |
7.4M |
| 2025-07-29 |
11.64 |
11.64 |
11.62 |
11.62 |
4.8M |
| 2025-07-28 |
11.60 |
11.63 |
11.59 |
11.63 |
7.2M |
| 2025-07-25 |
11.58 |
11.64 |
11.58 |
11.61 |
4.8M |
| 2025-07-24 |
11.54 |
11.61 |
11.54 |
11.59 |
6.1M |
| 2025-07-23 |
11.54 |
11.57 |
11.51 |
11.53 |
5.0M |
| 2025-07-22 |
11.52 |
11.59 |
11.51 |
11.54 |
4.8M |
| 2025-07-21 |
11.49 |
11.54 |
11.46 |
11.52 |
6.8M |
| 2025-07-18 |
11.53 |
11.53 |
11.48 |
11.49 |
5.2M |
| 2025-07-17 |
11.52 |
11.54 |
11.50 |
11.51 |
4.1M |
| 2025-07-16 |
11.50 |
11.53 |
11.47 |
11.52 |
8.7M |
| 2025-07-15 |
11.53 |
11.55 |
11.50 |
11.51 |
4.1M |
| 2025-07-14 |
11.51 |
11.55 |
11.48 |
11.51 |
6.1M |
| 2025-07-11 |
11.52 |
11.56 |
11.48 |
11.52 |
6.2M |
| 2025-07-10 |
11.57 |
11.63 |
11.53 |
11.56 |
3.9M |
| 2025-07-09 |
11.53 |
11.58 |
11.51 |
11.58 |
5.7M |
| 2025-07-08 |
11.52 |
11.54 |
11.47 |
11.52 |
6.4M |
| 2025-07-07 |
11.45 |
11.56 |
11.45 |
11.55 |
8.4M |
| 2025-07-03 |
11.45 |
11.49 |
11.43 |
11.47 |
6.7M |
| 2025-07-02 |
11.47 |
11.50 |
11.45 |
11.49 |
6.0M |
| 2025-07-01 |
11.46 |
11.50 |
11.44 |
11.49 |
7.4M |
| 2025-06-30 |
11.43 |
11.49 |
11.42 |
11.48 |
8.7M |
| 2025-06-27 |
11.39 |
11.47 |
11.38 |
11.45 |
11.0M |
| 2025-06-26 |
11.41 |
11.44 |
11.35 |
11.38 |
8.7M |
| 2025-06-25 |
11.33 |
11.36 |
11.31 |
11.31 |
5.8M |
| 2025-06-24 |
11.36 |
11.40 |
11.31 |
11.35 |
8.1M |
| 2025-06-23 |
11.29 |
11.37 |
11.27 |
11.35 |
9.0M |
| 2025-06-20 |
11.40 |
11.41 |
11.27 |
11.31 |
13.5M |
| 2025-06-18 |
11.40 |
11.41 |
11.38 |
11.39 |
4.9M |
| 2025-06-17 |
11.39 |
11.41 |
11.36 |
11.39 |
4.3M |
| 2025-06-16 |
11.39 |
11.42 |
11.36 |
11.40 |
4.4M |
| 2025-06-13 |
11.34 |
11.42 |
11.33 |
11.39 |
6.9M |
| 2025-06-12 |
11.34 |
11.38 |
11.32 |
11.36 |
3.6M |
| 2025-06-11 |
11.37 |
11.39 |
11.34 |
11.34 |
3.7M |
| 2025-06-10 |
11.33 |
11.38 |
11.32 |
11.35 |
7.1M |
| 2025-06-09 |
11.27 |
11.34 |
11.26 |
11.33 |
7.1M |
| 2025-06-06 |
11.27 |
11.28 |
11.24 |
11.25 |
5.4M |
| 2025-06-05 |
11.25 |
11.28 |
11.24 |
11.25 |
9.4M |
| 2025-06-04 |
11.20 |
11.29 |
11.20 |
11.25 |
6.2M |
| 2025-06-03 |
11.20 |
11.26 |
11.18 |
11.23 |
5.6M |
| 2025-06-02 |
11.23 |
11.23 |
11.20 |
11.20 |
5.8M |
| 2025-05-30 |
11.19 |
11.33 |
11.18 |
11.25 |
69.2M |
| 2025-05-29 |
11.21 |
11.24 |
11.16 |
11.24 |
8.9M |
| 2025-05-28 |
11.22 |
11.29 |
11.17 |
11.19 |
8.7M |
| 2025-05-27 |
11.18 |
11.24 |
11.12 |
11.21 |
10.6M |
| 2025-05-23 |
11.19 |
11.21 |
11.10 |
11.17 |
9.8M |
| 2025-05-22 |
11.17 |
11.26 |
11.16 |
11.24 |
5.4M |
| 2025-05-21 |
11.18 |
11.22 |
11.18 |
11.18 |
7.2M |
| 2025-05-20 |
11.24 |
11.25 |
11.19 |
11.23 |
4.5M |
| 2025-05-19 |
11.20 |
11.29 |
11.20 |
11.25 |
3.7M |
| 2025-05-16 |
11.19 |
11.31 |
11.18 |
11.29 |
6.7M |
| 2025-05-15 |
11.12 |
11.19 |
11.07 |
11.18 |
5.9M |
| 2025-05-14 |
11.36 |
11.37 |
11.13 |
11.13 |
14.0M |
| 2025-05-13 |
11.36 |
11.39 |
11.31 |
11.37 |
11.0M |
| 2025-05-12 |
11.30 |
11.48 |
11.25 |
11.40 |
17.4M |
| 2025-05-09 |
11.17 |
11.25 |
11.14 |
11.22 |
8.5M |
| 2025-05-08 |
11.05 |
11.18 |
11.03 |
11.16 |
10.1M |
| 2025-05-07 |
11.00 |
11.06 |
10.98 |
11.05 |
10.5M |
| 2025-05-06 |
10.97 |
11.00 |
10.95 |
10.99 |
8.0M |
| 2025-05-05 |
10.94 |
11.00 |
10.94 |
11.00 |
5.9M |
| 2025-05-02 |
10.96 |
10.99 |
10.92 |
10.98 |
7.8M |
| 2025-05-01 |
10.93 |
10.99 |
10.92 |
10.93 |
7.9M |
| 2025-04-30 |
10.93 |
10.99 |
10.91 |
10.97 |
6.7M |
| 2025-04-29 |
10.94 |
11.02 |
10.90 |
10.93 |
14.8M |
| 2025-04-28 |
11.00 |
11.01 |
10.92 |
10.97 |
7.7M |
| 2025-04-25 |
11.01 |
11.03 |
10.95 |
11.01 |
6.4M |
| 2025-04-24 |
10.97 |
11.05 |
10.95 |
11.03 |
7.7M |
| 2025-04-23 |
11.05 |
11.08 |
10.97 |
10.99 |
8.5M |
| 2025-04-22 |
10.89 |
11.02 |
10.89 |
10.99 |
10.8M |
| 2025-04-21 |
10.86 |
10.91 |
10.80 |
10.87 |
7.3M |
| 2025-04-17 |
10.80 |
10.91 |
10.79 |
10.89 |
7.9M |
| 2025-04-16 |
10.82 |
10.89 |
10.79 |
10.80 |
9.4M |
| 2025-04-15 |
10.89 |
10.90 |
10.82 |
10.85 |
7.4M |
| 2025-04-14 |
10.86 |
10.98 |
10.80 |
10.91 |
12.3M |
| 2025-04-11 |
10.70 |
10.82 |
10.52 |
10.78 |
12.3M |
| 2025-04-10 |
10.66 |
10.84 |
10.60 |
10.69 |
16.7M |
| 2025-04-09 |
10.51 |
10.90 |
10.37 |
10.78 |
21.9M |
| 2025-04-08 |
10.88 |
10.93 |
10.50 |
10.59 |
28.6M |
| 2025-04-07 |
10.35 |
10.74 |
10.03 |
10.71 |
27.1M |
| 2025-04-04 |
10.90 |
10.93 |
10.52 |
10.68 |
26.0M |
| 2025-04-03 |
11.09 |
11.14 |
10.94 |
11.06 |
22.7M |
| 2025-04-02 |
11.13 |
11.22 |
11.11 |
11.18 |
9.3M |
| 2025-04-01 |
11.17 |
11.18 |
11.09 |
11.16 |
10.7M |
| 2025-03-31 |
11.17 |
11.20 |
11.14 |
11.17 |
10.1M |
| 2025-03-28 |
11.15 |
11.19 |
11.14 |
11.19 |
12.1M |
| 2025-03-27 |
11.11 |
11.20 |
11.11 |
11.16 |
12.7M |
| 2025-03-26 |
11.12 |
11.15 |
11.10 |
11.10 |
9.9M |
| 2025-03-25 |
11.15 |
11.17 |
11.12 |
11.12 |
7.9M |
| 2025-03-24 |
11.12 |
11.15 |
11.09 |
11.15 |
12.1M |
| 2025-03-21 |
11.11 |
11.19 |
11.08 |
11.10 |
37.3M |
| 2025-03-20 |
11.16 |
11.20 |
11.12 |
11.12 |
12.0M |
| 2025-03-19 |
11.18 |
11.20 |
11.16 |
11.16 |
8.8M |
| 2025-03-18 |
11.25 |
11.27 |
11.17 |
11.17 |
10.1M |
| 2025-03-17 |
11.22 |
11.29 |
11.17 |
11.26 |
22.4M |
| 2025-03-14 |
11.25 |
11.28 |
11.21 |
11.23 |
10.3M |
| 2025-03-13 |
11.18 |
11.32 |
11.18 |
11.26 |
17.4M |
| 2025-03-12 |
11.25 |
11.26 |
11.15 |
11.20 |
16.5M |
| 2025-03-11 |
11.28 |
11.32 |
11.15 |
11.21 |
33.5M |
| 2025-03-10 |
11.31 |
11.37 |
11.20 |
11.28 |
40.3M |
| 2025-03-07 |
11.38 |
11.53 |
11.32 |
11.39 |
104.4M |
| 2025-03-06 |
10.76 |
10.78 |
10.56 |
10.60 |
13.9M |
| 2025-03-05 |
10.85 |
11.02 |
10.51 |
10.75 |
24.8M |
| 2025-03-04 |
10.77 |
11.25 |
10.70 |
10.84 |
40.6M |
| 2025-03-03 |
10.68 |
10.80 |
10.14 |
10.26 |
20.3M |
| 2025-02-28 |
10.63 |
11.49 |
10.48 |
10.68 |
52.4M |
| 2025-02-27 |
11.70 |
11.85 |
11.19 |
11.23 |
19.0M |
| 2025-02-26 |
11.30 |
11.48 |
10.96 |
11.04 |
20.6M |
| 2025-02-25 |
10.91 |
11.44 |
10.72 |
11.38 |
23.0M |
| 2025-02-24 |
10.10 |
11.11 |
9.96 |
10.82 |
31.4M |
| 2025-02-21 |
10.50 |
10.56 |
10.13 |
10.16 |
24.3M |
| 2025-02-20 |
10.81 |
10.97 |
10.10 |
10.51 |
21.2M |
| 2025-02-19 |
10.90 |
11.04 |
10.75 |
10.79 |
22.1M |
| 2025-02-18 |
9.70 |
11.18 |
9.62 |
11.06 |
45.4M |
| 2025-02-14 |
9.79 |
9.86 |
9.66 |
9.70 |
12.5M |
| 2025-02-13 |
9.51 |
9.81 |
9.44 |
9.75 |
13.2M |
| 2025-02-12 |
9.37 |
9.60 |
9.34 |
9.47 |
16.1M |
| 2025-02-11 |
9.67 |
9.80 |
9.32 |
9.36 |
22.9M |
| 2025-02-10 |
10.11 |
10.13 |
9.88 |
9.97 |
11.2M |
| 2025-02-07 |
10.09 |
10.15 |
9.82 |
10.12 |
12.7M |
| 2025-02-06 |
10.14 |
10.28 |
9.95 |
10.05 |
13.4M |
| 2025-02-05 |
9.86 |
10.27 |
9.78 |
10.12 |
18.5M |
| 2025-02-04 |
9.67 |
9.99 |
9.61 |
9.89 |
23.9M |
| 2025-02-03 |
9.92 |
10.15 |
9.75 |
9.76 |
31.7M |
| 2025-01-31 |
9.95 |
10.75 |
9.52 |
10.28 |
91.5M |
| 2025-01-30 |
11.25 |
11.60 |
11.25 |
11.46 |
17.3M |
| 2025-01-29 |
10.88 |
11.42 |
10.87 |
11.25 |
16.9M |
| 2025-01-28 |
11.27 |
11.32 |
10.70 |
10.89 |
19.0M |
| 2025-01-27 |
11.98 |
12.13 |
10.66 |
11.34 |
36.5M |
| 2025-01-24 |
11.65 |
11.87 |
11.56 |
11.87 |
13.0M |
| 2025-01-23 |
11.61 |
12.09 |
11.48 |
11.74 |
17.7M |
| 2025-01-22 |
11.25 |
11.64 |
11.13 |
11.62 |
20.2M |
| 2025-01-21 |
11.72 |
11.74 |
10.77 |
11.37 |
50.9M |
| 2025-01-17 |
13.03 |
13.25 |
12.43 |
12.52 |
35.0M |
| 2025-01-16 |
12.40 |
12.97 |
12.32 |
12.93 |
18.8M |
| 2025-01-15 |
12.46 |
12.57 |
12.02 |
12.53 |
24.1M |
| 2025-01-14 |
11.93 |
12.35 |
11.74 |
12.24 |
33.2M |
| 2025-01-13 |
11.65 |
11.94 |
10.96 |
11.90 |
36.3M |
| 2025-01-10 |
10.60 |
12.00 |
10.50 |
11.76 |
104.1M |
| 2025-01-08 |
9.50 |
9.55 |
9.20 |
9.22 |
22.1M |
| 2025-01-07 |
9.58 |
10.10 |
9.55 |
9.67 |
20.4M |
| 2025-01-06 |
9.60 |
9.97 |
9.41 |
9.47 |
21.1M |
| 2025-01-03 |
9.20 |
9.52 |
9.13 |
9.50 |
14.3M |
| 2025-01-02 |
9.39 |
9.59 |
9.07 |
9.19 |
17.5M |