最后更新: 2025-09-30
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
2024-12-31 6.99 7.55 6.88 6.94 0.0M
2024-12-30 6.99 7.60 6.86 6.93 0.2M
2024-12-27 7.58 7.64 7.20 7.28 0.1M
2024-12-26 7.78 7.78 6.87 7.36 0.1M
2024-12-24 6.89 7.70 6.89 7.20 0.0M
2024-12-23 7.15 7.56 7.08 7.10 0.2M
2024-12-20 7.04 7.25 6.85 7.01 0.1M
2024-12-19 7.00 7.08 6.55 6.98 0.1M
2024-12-18 7.10 7.25 6.93 6.93 0.1M
2024-12-17 6.55 7.40 6.55 7.05 0.1M
2024-12-16 6.81 7.45 6.78 6.90 0.1M
2024-12-13 7.59 7.62 6.90 7.10 0.1M
2024-12-12 7.05 7.70 7.00 7.25 0.1M
2024-12-11 7.14 7.81 7.10 7.79 0.1M
2024-12-10 7.97 8.00 7.22 7.51 0.2M
2024-12-09 8.10 8.10 7.41 7.61 0.2M
2024-12-06 7.34 7.40 6.90 7.14 0.2M
2024-12-05 7.34 7.50 7.11 7.18 0.1M
2024-12-04 6.88 7.50 6.88 7.25 0.1M
2024-12-03 7.02 7.50 7.02 7.05 0.1M
2024-12-02 7.34 7.50 7.08 7.50 0.2M
2024-11-29 7.98 7.98 7.13 7.53 0.1M
2024-11-27 7.24 7.88 7.20 7.38 0.0M
2024-11-26 7.24 7.47 7.08 7.24 0.1M
2024-11-25 7.23 7.40 7.08 7.24 0.1M
2024-11-22 7.24 7.40 7.08 7.22 0.0M
2024-11-21 6.81 7.40 6.81 7.40 0.0M
2024-11-20 6.86 7.40 6.86 7.08 0.0M
2024-11-19 7.40 7.40 7.08 7.28 0.0M
2024-11-18 7.69 7.75 7.08 7.21 0.0M
2024-11-15 7.24 7.65 7.08 7.30 0.4M
2024-11-14 7.80 7.91 7.08 7.25 0.1M
2024-11-13 7.24 7.88 7.20 7.35 0.0M
2024-11-12 7.25 7.87 7.25 7.45 0.0M
2024-11-11 7.50 8.08 7.38 7.45 0.0M
2024-11-08 7.62 8.22 7.46 7.46 0.0M
2024-11-07 8.34 8.40 7.65 7.91 0.1M
2024-11-06 7.51 8.18 7.51 7.83 0.0M
2024-11-05 7.73 8.15 7.73 7.94 0.1M
2024-11-04 7.67 8.32 7.65 7.71 0.0M
2024-11-01 7.70 8.34 7.64 7.65 0.4M
2024-10-31 7.59 8.10 7.55 7.59 0.0M
2024-10-30 7.54 8.34 7.41 7.84 0.0M
2024-10-29 7.77 8.39 7.68 7.74 0.0M
2024-10-28 8.38 8.38 7.72 7.78 0.1M
2024-10-25 7.62 8.45 7.62 8.45 0.0M
2024-10-24 7.47 8.15 7.47 7.99 0.0M
2024-10-23 8.38 8.38 7.46 7.50 0.0M
2024-10-22 7.84 8.10 7.55 7.59 0.0M
2024-10-21 8.09 8.15 7.58 7.80 0.0M
2024-10-18 7.67 8.25 7.67 7.96 0.0M
2024-10-17 8.09 8.12 7.70 7.70 0.0M
2024-10-16 8.48 8.48 7.84 7.87 0.0M
2024-10-15 8.54 8.55 7.86 8.40 0.0M
2024-10-14 7.98 8.77 7.98 8.70 0.0M
2024-10-11 8.83 8.99 8.25 8.99 0.0M
2024-10-10 8.36 8.88 8.36 8.58 0.0M
2024-10-09 8.69 8.75 8.18 8.23 0.0M
2024-10-08 8.73 8.80 8.50 8.80 0.0M
2024-10-07 8.77 9.78 8.77 9.78 0.0M
2024-10-04 9.85 10.01 9.18 9.28 0.0M
2024-10-03 9.23 9.45 8.91 8.91 0.1M
2024-10-02 9.15 9.65 9.15 9.15 0.0M
2024-10-01 9.19 9.39 8.75 8.79 0.0M
2024-09-30 9.22 9.28 8.70 8.70 0.1M
2024-09-27 8.50 9.11 8.50 8.71 0.1M
2024-09-26 8.34 8.50 7.94 8.09 0.0M
2024-09-25 7.54 8.16 7.45 7.52 0.1M
2024-09-24 7.51 7.91 7.45 7.91 0.0M
2024-09-23 7.45 7.86 7.10 7.23 0.1M
2024-09-20 7.69 7.80 7.08 7.60 0.0M
2024-09-19 7.14 7.62 7.14 7.20 0.0M
2024-09-18 6.71 7.14 6.62 6.98 0.0M
2024-09-17 7.02 7.14 6.90 7.02 0.0M
2024-09-16 7.02 7.13 6.90 7.02 0.0M
2024-09-13 7.04 7.13 6.94 7.04 0.1M
2024-09-12 6.98 7.14 6.59 7.00 0.0M
2024-09-11 6.85 6.97 6.72 6.72 0.0M
2024-09-10 6.91 7.14 6.77 6.77 1.7M
2024-09-09 7.06 7.06 6.83 6.89 0.1M
2024-09-06 6.58 7.23 6.45 6.95 0.1M
2024-09-05 7.09 7.23 6.96 7.08 0.0M
2024-09-04 7.09 7.25 6.57 7.10 0.0M
2024-09-03 7.30 7.30 6.58 7.14 0.2M
2024-08-30 7.20 7.20 6.95 6.99 0.0M
2024-08-29 7.47 7.60 6.81 7.18 0.4M
2024-08-28 6.75 7.41 6.59 6.76 0.0M
2024-08-27 7.16 7.55 7.01 7.08 0.0M
2024-08-26 6.51 7.40 6.51 6.96 0.1M
2024-08-23 7.33 7.44 6.52 6.70 0.0M
2024-08-22 7.46 7.46 6.50 6.62 0.0M
2024-08-21 6.71 6.71 6.45 6.59 0.0M
2024-08-20 6.56 6.82 6.56 6.64 0.1M
2024-08-19 6.62 6.90 6.49 6.67 0.1M
2024-08-16 6.15 7.10 6.15 6.62 0.5M
2024-08-15 6.13 6.84 6.13 6.65 0.9M
2024-08-14 6.51 6.80 6.51 6.79 0.4M
2024-08-13 6.61 7.04 6.51 6.58 0.0M
2024-08-12 6.74 6.90 6.49 6.65 0.5M
2024-08-09 6.95 6.95 6.62 6.76 0.0M
2024-08-08 6.99 7.10 6.62 6.85 0.1M
2024-08-07 7.20 7.20 6.35 6.69 0.0M
2024-08-06 6.85 6.85 6.25 6.52 0.1M
2024-08-05 6.36 7.07 6.30 6.79 0.1M
2024-08-02 6.44 7.00 6.40 6.93 0.1M
2024-08-01 7.04 7.14 6.33 6.44 0.1M
2024-07-31 6.46 6.99 6.35 6.56 0.1M
2024-07-30 6.71 6.95 6.59 6.67 0.0M
2024-07-29 6.44 6.99 6.35 6.35 0.1M
2024-07-26 6.50 7.00 6.34 6.60 0.0M
2024-07-25 6.45 6.80 6.34 6.64 0.0M
2024-07-24 6.50 6.76 6.40 6.45 0.0M
2024-07-23 6.56 7.14 6.53 7.14 0.0M
2024-07-22 7.19 7.28 6.49 7.19 0.0M
2024-07-19 7.28 7.44 6.58 6.65 0.0M
2024-07-18 7.29 7.45 6.58 6.76 0.0M
2024-07-17 6.64 7.04 6.49 6.65 0.0M
2024-07-16 6.86 7.03 6.71 6.85 0.9M
2024-07-15 7.55 7.55 6.65 7.09 0.1M
2024-07-12 6.79 7.45 6.70 7.18 0.0M
2024-07-11 6.63 7.24 6.55 6.66 0.1M
2024-07-10 6.64 6.85 6.48 6.71 0.1M
2024-07-09 6.50 6.75 6.39 6.59 0.0M
2024-07-08 6.95 6.95 6.36 6.37 0.1M
2024-07-05 6.92 6.92 6.50 6.64 0.0M
2024-07-03 6.77 7.00 6.65 6.77 0.0M
2024-07-02 6.22 6.91 6.22 6.71 0.1M
2024-07-01 7.25 7.25 6.58 6.87 0.1M
2024-06-28 6.50 7.16 6.50 6.81 0.0M
2024-06-27 6.66 7.17 6.50 6.66 0.0M
2024-06-26 6.66 7.40 6.50 6.50 0.2M
2024-06-25 6.86 7.21 6.75 7.05 0.0M
2024-06-24 7.39 7.45 6.80 7.07 0.0M
2024-06-21 7.41 7.41 7.14 7.16 0.0M
2024-06-20 7.13 7.30 6.80 7.18 0.1M
2024-06-18 6.58 7.24 6.58 6.95 1.0M
2024-06-17 6.96 7.50 6.94 7.10 0.0M
2024-06-14 7.13 7.29 6.85 7.25 0.0M
2024-06-13 6.96 7.54 6.88 7.24 0.0M
2024-06-12 7.20 7.37 7.10 7.33 0.1M
2024-06-11 7.14 7.29 7.14 7.25 0.1M
2024-06-10 7.54 7.68 7.23 7.45 0.0M
2024-06-07 7.17 7.75 7.06 7.48 0.0M
2024-06-06 7.64 7.64 7.15 7.35 0.3M
2024-06-05 7.51 7.67 7.51 7.57 0.1M
2024-06-04 7.49 7.82 7.33 7.82 0.0M
2024-06-03 7.72 7.88 7.45 7.64 0.1M
2024-05-31 7.54 8.02 7.45 7.76 0.0M
2024-05-30 7.44 7.93 7.44 7.77 1.8M
2024-05-29 7.96 7.96 7.42 7.75 0.1M
2024-05-28 8.15 8.15 7.70 7.85 0.1M
2024-05-24 8.00 8.00 7.67 7.68 0.0M
2024-05-23 7.86 8.12 7.82 7.85 0.0M
2024-05-22 8.23 8.23 7.88 7.97 0.2M
2024-05-21 7.96 8.10 7.96 8.06 0.0M
2024-05-20 8.50 8.50 8.35 8.35 0.1M
2024-05-17 8.70 8.70 8.35 8.39 0.1M
2024-05-16 8.24 8.25 7.95 8.23 0.1M
2024-05-15 7.96 8.18 7.96 8.10 0.0M
2024-05-14 8.29 8.29 7.90 8.10 0.0M
2024-05-13 8.36 8.48 8.14 8.41 0.0M
2024-05-10 8.25 8.25 8.03 8.21 0.0M
2024-05-09 8.25 8.25 7.98 8.03 0.2M
2024-05-08 7.72 8.06 7.60 7.80 0.0M
2024-05-07 8.09 8.09 7.79 7.88 0.0M
2024-05-06 7.78 8.19 7.78 7.93 0.1M
2024-05-03 7.63 8.05 7.63 7.83 0.0M
2024-05-02 7.55 7.81 7.39 7.80 0.4M
2024-05-01 7.39 7.45 7.25 7.40 0.0M
2024-04-30 7.03 7.39 7.03 7.29 0.0M
2024-04-29 7.20 7.47 7.08 7.36 0.0M
2024-04-26 7.11 7.11 6.56 6.73 0.1M
2024-04-25 6.56 6.72 6.40 6.61 0.0M
2024-04-24 6.23 6.51 6.23 6.46 0.1M
2024-04-23 6.22 6.37 6.07 6.17 0.2M
2024-04-22 6.17 6.30 6.00 6.21 0.2M
2024-04-19 6.04 6.23 5.93 6.04 0.2M
2024-04-18 5.90 6.29 5.90 6.11 0.2M
2024-04-17 6.00 6.00 5.87 5.99 0.1M
2024-04-16 6.06 6.06 5.80 5.86 0.1M
2024-04-15 6.10 6.22 5.95 5.95 0.3M
2024-04-12 5.99 6.45 5.99 6.12 0.0M
2024-04-11 6.36 6.62 6.36 6.49 0.1M
2024-04-10 6.65 6.66 6.50 6.53 0.2M
2024-04-09 6.50 6.80 6.50 6.72 0.0M
2024-04-08 6.81 6.92 6.68 6.78 0.1M
2024-04-05 6.90 6.90 6.80 6.80 0.0M
2024-04-04 6.84 6.84 6.74 6.80 0.0M
2024-04-03 6.37 7.01 6.37 6.78 0.1M
2024-04-02 6.47 7.00 6.47 6.89 0.0M
2024-04-01 6.85 6.91 6.70 6.75 0.0M
2024-03-28 6.95 6.95 6.67 6.85 0.0M
2024-03-27 6.88 6.88 6.63 6.72 0.0M
2024-03-26 6.71 7.10 6.71 6.88 0.0M
2024-03-25 7.07 7.15 6.85 7.03 0.0M
2024-03-22 7.58 7.58 7.05 7.21 0.0M
2024-03-21 7.36 7.36 7.23 7.25 0.1M
2024-03-20 7.24 7.32 7.20 7.21 0.0M
2024-03-19 7.58 7.58 7.24 7.40 0.0M
2024-03-18 7.64 7.80 7.31 7.59 0.0M
2024-03-15 7.90 8.00 7.57 7.93 0.0M
2024-03-14 8.15 8.15 7.77 7.92 0.0M
2024-03-13 8.04 8.32 8.04 8.29 0.0M
2024-03-12 7.98 8.44 7.98 8.05 0.0M
2024-03-11 8.20 8.20 7.74 7.97 0.1M
2024-03-08 7.49 8.11 7.49 7.89 0.0M
2024-03-07 7.59 7.75 7.56 7.56 0.0M
2024-03-06 7.66 7.95 7.50 7.65 0.0M
2024-03-05 7.71 7.83 7.55 7.55 0.0M
2024-03-04 8.41 8.41 7.82 7.95 0.0M
2024-03-01 7.90 8.19 7.78 7.90 0.0M
2024-02-29 8.23 8.23 7.93 8.10 0.0M
2024-02-28 7.74 8.35 7.74 8.14 0.0M
2024-02-27 8.01 8.23 7.88 8.10 0.0M
2024-02-26 8.31 8.43 8.02 8.13 0.0M
2024-02-23 8.39 8.51 8.04 8.10 0.0M
2024-02-22 8.52 8.63 8.05 8.21 0.0M
2024-02-21 8.18 8.59 8.06 8.25 0.0M
2024-02-20 8.00 8.46 7.88 8.00 0.3M
2024-02-16 7.91 8.45 7.91 8.21 0.1M
2024-02-15 7.79 8.32 7.79 8.16 0.1M
2024-02-14 7.87 8.05 7.79 7.80 0.1M
2024-02-13 8.07 8.22 7.85 8.01 0.0M
2024-02-12 8.12 8.31 7.90 7.95 0.1M
2024-02-09 7.89 8.18 7.75 7.95 0.0M
2024-02-08 8.04 8.23 7.85 8.01 0.0M
2024-02-07 8.23 8.31 8.06 8.06 0.0M
2024-02-06 7.75 8.07 7.71 7.95 0.0M
2024-02-05 7.71 7.93 7.42 7.62 0.1M
2024-02-02 7.35 7.89 7.35 7.62 0.4M
2024-02-01 7.82 7.90 7.52 7.90 0.4M
2024-01-31 8.00 8.00 7.66 7.66 0.0M
2024-01-30 7.88 8.14 7.68 7.90 0.0M
2024-01-29 8.14 8.55 8.10 8.18 0.1M
2024-01-26 8.24 8.42 8.08 8.24 0.3M
2024-01-25 8.25 8.37 8.01 8.29 0.0M
2024-01-24 8.36 8.36 7.98 8.12 0.2M
2024-01-23 8.13 8.13 7.59 8.05 0.0M
2024-01-22 7.85 7.85 7.34 7.54 0.1M
2024-01-19 7.44 7.77 7.44 7.51 0.3M
2024-01-18 7.71 7.71 7.53 7.61 0.1M
2024-01-17 7.56 7.68 7.44 7.57 0.1M
2024-01-16 7.92 8.11 7.70 7.88 0.4M
2024-01-12 7.96 8.39 7.85 7.89 0.1M
2024-01-11 7.92 8.25 7.81 7.88 0.1M
2024-01-10 8.00 8.21 7.80 7.96 0.0M
2024-01-09 8.14 8.29 7.91 8.15 0.3M
2024-01-08 8.07 8.26 7.84 8.10 0.3M
2024-01-05 8.09 8.48 7.98 8.18 0.1M
2024-01-04 8.10 8.48 8.01 8.27 0.1M
2024-01-03 8.15 8.40 7.99 8.23 0.1M
2024-01-02 8.41 8.58 8.12 8.12 0.1M