| 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 |
11.86 |
11.89 |
11.70 |
11.82 |
0.1M |
| 2025-09-25 |
11.91 |
12.12 |
11.82 |
11.95 |
0.1M |
| 2025-09-24 |
11.87 |
11.93 |
11.69 |
11.89 |
0.1M |
| 2025-09-23 |
11.54 |
11.87 |
11.51 |
11.84 |
0.1M |
| 2025-09-22 |
11.34 |
11.75 |
11.19 |
11.51 |
0.7M |
| 2025-09-19 |
11.22 |
11.39 |
11.21 |
11.36 |
0.3M |
| 2025-09-18 |
11.22 |
11.43 |
11.21 |
11.29 |
0.6M |
| 2025-09-17 |
11.25 |
11.30 |
11.16 |
11.26 |
2.7M |
| 2025-09-16 |
11.22 |
11.26 |
11.17 |
11.25 |
1.8M |
| 2025-09-15 |
11.22 |
11.30 |
11.17 |
11.27 |
1.7M |
| 2025-09-12 |
11.35 |
11.40 |
11.21 |
11.24 |
0.5M |
| 2025-09-11 |
11.42 |
11.44 |
11.24 |
11.31 |
0.1M |
| 2025-09-10 |
11.49 |
11.69 |
11.37 |
11.38 |
1.2M |
| 2025-09-09 |
11.29 |
11.48 |
11.26 |
11.43 |
0.1M |
| 2025-09-08 |
11.29 |
11.30 |
11.24 |
11.28 |
0.1M |
| 2025-09-05 |
11.22 |
11.34 |
11.20 |
11.24 |
0.1M |
| 2025-09-04 |
11.23 |
11.28 |
11.11 |
11.17 |
0.0M |
| 2025-09-03 |
11.37 |
11.38 |
11.26 |
11.31 |
2.5M |
| 2025-09-02 |
11.54 |
11.53 |
11.29 |
11.30 |
0.6M |
| 2025-09-01 |
11.65 |
11.66 |
11.50 |
11.54 |
0.6M |
| 2025-08-29 |
11.77 |
11.80 |
11.55 |
11.59 |
0.1M |
| 2025-08-28 |
11.80 |
11.94 |
11.73 |
11.77 |
0.1M |
| 2025-08-27 |
11.90 |
11.95 |
11.75 |
11.75 |
0.1M |
| 2025-08-26 |
11.85 |
12.11 |
11.79 |
11.97 |
0.2M |
| 2025-08-25 |
11.84 |
11.91 |
11.80 |
11.84 |
0.1M |
| 2025-08-22 |
11.82 |
11.96 |
11.82 |
11.90 |
0.0M |
| 2025-08-21 |
11.59 |
11.88 |
11.49 |
11.82 |
0.1M |
| 2025-08-20 |
12.26 |
12.26 |
11.76 |
11.78 |
0.2M |
| 2025-08-19 |
12.37 |
12.45 |
12.32 |
12.42 |
0.1M |
| 2025-08-18 |
12.57 |
12.58 |
12.37 |
12.41 |
0.2M |
| 2025-08-15 |
12.62 |
12.63 |
12.49 |
12.54 |
0.0M |
| 2025-08-14 |
12.84 |
12.88 |
12.63 |
12.68 |
0.1M |
| 2025-08-13 |
13.07 |
13.12 |
12.70 |
12.79 |
0.1M |
| 2025-08-12 |
12.77 |
13.17 |
12.64 |
13.09 |
0.7M |
| 2025-08-11 |
12.97 |
13.00 |
12.81 |
12.84 |
0.2M |
| 2025-08-08 |
13.20 |
13.20 |
13.00 |
13.07 |
0.2M |
| 2025-08-07 |
13.44 |
13.45 |
13.14 |
13.20 |
0.1M |
| 2025-08-06 |
13.59 |
13.57 |
13.30 |
13.33 |
0.1M |
| 2025-08-05 |
13.38 |
13.53 |
13.31 |
13.48 |
0.1M |
| 2025-08-04 |
13.21 |
13.42 |
13.20 |
13.39 |
0.0M |
| 2025-08-01 |
13.31 |
13.39 |
13.21 |
13.27 |
0.0M |
| 2025-07-31 |
13.04 |
13.30 |
13.05 |
13.29 |
0.1M |
| 2025-07-30 |
13.05 |
13.37 |
12.98 |
13.20 |
0.1M |
| 2025-07-29 |
14.67 |
14.74 |
12.99 |
13.04 |
0.5M |
| 2025-07-28 |
14.91 |
14.96 |
14.59 |
14.67 |
0.0M |
| 2025-07-25 |
14.81 |
14.88 |
14.75 |
14.85 |
0.0M |
| 2025-07-24 |
15.07 |
15.11 |
14.78 |
14.82 |
0.3M |
| 2025-07-23 |
15.10 |
15.15 |
15.03 |
15.12 |
0.1M |
| 2025-07-22 |
14.86 |
14.97 |
14.70 |
14.90 |
0.0M |
| 2025-07-21 |
14.90 |
15.15 |
14.77 |
14.96 |
0.2M |
| 2025-07-18 |
14.88 |
15.58 |
14.76 |
14.77 |
0.1M |
| 2025-07-17 |
14.74 |
14.95 |
14.48 |
14.77 |
0.1M |
| 2025-07-16 |
14.73 |
14.81 |
14.34 |
14.53 |
1.2M |
| 2025-07-15 |
14.96 |
15.14 |
14.68 |
15.07 |
0.2M |
| 2025-07-14 |
15.69 |
16.20 |
14.87 |
14.89 |
0.2M |
| 2025-07-11 |
15.70 |
15.77 |
15.54 |
15.63 |
0.1M |
| 2025-07-10 |
16.12 |
16.20 |
15.82 |
15.87 |
0.1M |
| 2025-07-09 |
15.99 |
16.26 |
15.99 |
16.19 |
0.2M |
| 2025-07-08 |
15.92 |
16.08 |
15.83 |
16.06 |
0.1M |
| 2025-07-07 |
15.72 |
15.92 |
15.66 |
15.91 |
0.1M |
| 2025-07-04 |
15.67 |
15.74 |
15.50 |
15.65 |
0.0M |
| 2025-07-03 |
15.96 |
16.04 |
15.60 |
15.71 |
0.2M |
| 2025-07-02 |
15.54 |
15.88 |
15.50 |
15.78 |
0.1M |
| 2025-07-01 |
15.63 |
15.97 |
15.37 |
15.45 |
0.2M |
| 2025-06-30 |
15.70 |
15.80 |
15.49 |
15.59 |
3.4M |
| 2025-06-27 |
15.78 |
15.81 |
15.50 |
15.70 |
0.0M |
| 2025-06-26 |
15.95 |
15.99 |
15.45 |
15.82 |
0.1M |
| 2025-06-25 |
16.05 |
16.17 |
15.79 |
15.96 |
0.1M |
| 2025-06-24 |
16.43 |
16.46 |
15.74 |
15.90 |
0.2M |
| 2025-06-23 |
16.57 |
16.84 |
16.46 |
16.54 |
0.1M |
| 2025-06-20 |
16.60 |
17.05 |
16.46 |
16.48 |
0.8M |
| 2025-06-19 |
16.82 |
16.84 |
16.50 |
16.55 |
0.1M |
| 2025-06-18 |
16.73 |
16.85 |
16.61 |
16.79 |
0.8M |
| 2025-06-17 |
16.19 |
16.72 |
15.95 |
16.63 |
0.2M |
| 2025-06-16 |
16.06 |
16.25 |
16.03 |
16.15 |
0.1M |
| 2025-06-13 |
15.84 |
16.16 |
15.80 |
16.08 |
0.1M |
| 2025-06-12 |
16.14 |
16.34 |
15.78 |
15.90 |
0.1M |
| 2025-06-11 |
16.27 |
16.48 |
15.96 |
16.04 |
0.1M |
| 2025-06-10 |
15.93 |
15.98 |
15.58 |
15.84 |
0.1M |
| 2025-06-09 |
15.98 |
16.11 |
15.80 |
15.85 |
0.0M |
| 2025-06-06 |
16.58 |
16.60 |
16.06 |
16.09 |
0.1M |
| 2025-06-05 |
16.69 |
16.77 |
16.53 |
16.57 |
0.1M |
| 2025-06-04 |
16.35 |
16.71 |
16.31 |
16.68 |
0.2M |
| 2025-06-03 |
16.38 |
16.47 |
16.19 |
16.22 |
0.0M |
| 2025-06-02 |
16.04 |
16.48 |
16.03 |
16.35 |
0.1M |
| 2025-05-30 |
16.23 |
16.42 |
16.01 |
16.06 |
0.2M |
| 2025-05-29 |
16.30 |
16.34 |
16.22 |
16.23 |
0.1M |
| 2025-05-28 |
16.04 |
16.28 |
15.97 |
16.25 |
0.6M |
| 2025-05-27 |
15.87 |
16.04 |
15.86 |
16.02 |
0.6M |
| 2025-05-26 |
15.98 |
16.24 |
15.89 |
15.98 |
0.0M |
| 2025-05-23 |
16.13 |
16.35 |
15.99 |
16.07 |
0.1M |
| 2025-05-22 |
15.86 |
16.08 |
15.64 |
16.05 |
0.1M |
| 2025-05-21 |
15.83 |
15.95 |
15.68 |
15.81 |
1.4M |
| 2025-05-20 |
15.40 |
15.87 |
15.38 |
15.76 |
0.1M |
| 2025-05-19 |
15.33 |
15.48 |
15.31 |
15.42 |
0.1M |
| 2025-05-16 |
15.47 |
15.48 |
15.26 |
15.32 |
0.0M |
| 2025-05-15 |
14.77 |
15.66 |
14.74 |
15.33 |
0.3M |
| 2025-05-14 |
15.24 |
15.40 |
14.77 |
15.00 |
0.1M |
| 2025-05-13 |
15.32 |
15.32 |
14.71 |
15.08 |
1.2M |
| 2025-05-12 |
15.62 |
15.83 |
15.21 |
15.27 |
0.0M |
| 2025-05-09 |
15.57 |
15.71 |
15.51 |
15.70 |
1.3M |
| 2025-05-08 |
15.31 |
15.61 |
15.20 |
15.55 |
0.1M |
| 2025-05-07 |
15.61 |
15.80 |
15.40 |
15.48 |
1.0M |
| 2025-05-06 |
15.67 |
15.70 |
15.42 |
15.63 |
0.0M |
| 2025-05-05 |
15.51 |
15.66 |
15.35 |
15.51 |
0.1M |
| 2025-05-02 |
15.36 |
15.67 |
15.27 |
15.40 |
0.3M |
| 2025-05-01 |
15.30 |
15.30 |
15.30 |
15.30 |
0.0M |
| 2025-04-30 |
14.86 |
15.33 |
14.85 |
15.30 |
0.1M |
| 2025-04-29 |
14.29 |
15.23 |
14.24 |
14.93 |
0.3M |
| 2025-04-28 |
14.22 |
14.30 |
14.12 |
14.27 |
0.1M |
| 2025-04-25 |
14.13 |
14.19 |
14.04 |
14.16 |
0.1M |
| 2025-04-24 |
13.97 |
14.10 |
13.89 |
14.11 |
1.7M |
| 2025-04-23 |
13.85 |
14.04 |
13.82 |
13.93 |
0.6M |
| 2025-04-22 |
13.76 |
13.74 |
13.56 |
13.68 |
0.0M |
| 2025-04-17 |
13.64 |
13.67 |
13.53 |
13.62 |
0.0M |
| 2025-04-16 |
13.54 |
13.66 |
13.51 |
13.62 |
0.0M |
| 2025-04-15 |
13.85 |
13.95 |
13.55 |
13.66 |
0.5M |
| 2025-04-14 |
13.89 |
13.91 |
13.60 |
13.72 |
0.0M |
| 2025-04-11 |
13.03 |
13.94 |
12.96 |
13.70 |
0.8M |
| 2025-04-10 |
12.86 |
12.88 |
12.57 |
12.66 |
0.0M |
| 2025-04-09 |
12.14 |
12.53 |
12.10 |
12.30 |
0.0M |
| 2025-04-08 |
12.41 |
12.61 |
12.27 |
12.41 |
0.1M |
| 2025-04-07 |
11.69 |
12.62 |
11.40 |
12.26 |
0.2M |
| 2025-04-04 |
12.18 |
12.52 |
11.96 |
12.19 |
0.1M |
| 2025-04-03 |
12.21 |
12.36 |
12.13 |
12.26 |
1.1M |
| 2025-04-02 |
12.58 |
12.67 |
12.25 |
12.39 |
0.0M |
| 2025-04-01 |
12.57 |
12.81 |
12.53 |
12.68 |
0.8M |
| 2025-03-31 |
12.52 |
12.61 |
12.36 |
12.61 |
0.1M |
| 2025-03-28 |
12.69 |
12.81 |
12.57 |
12.64 |
0.1M |
| 2025-03-27 |
12.83 |
12.87 |
12.66 |
12.76 |
0.0M |
| 2025-03-26 |
12.66 |
13.04 |
12.58 |
12.94 |
0.1M |
| 2025-03-25 |
13.46 |
13.45 |
12.39 |
12.52 |
0.1M |
| 2025-03-24 |
13.59 |
13.95 |
13.48 |
13.56 |
0.0M |
| 2025-03-21 |
13.57 |
13.70 |
13.35 |
13.58 |
0.8M |
| 2025-03-20 |
13.60 |
13.69 |
13.45 |
13.62 |
0.1M |
| 2025-03-19 |
13.51 |
13.95 |
13.45 |
13.46 |
0.7M |
| 2025-03-18 |
13.30 |
13.75 |
13.29 |
13.45 |
0.1M |
| 2025-03-17 |
13.13 |
13.42 |
12.80 |
13.26 |
0.0M |
| 2025-03-14 |
13.19 |
13.63 |
13.05 |
13.21 |
0.1M |
| 2025-03-13 |
14.12 |
14.13 |
13.00 |
13.17 |
0.1M |
| 2025-03-12 |
14.20 |
14.30 |
13.96 |
14.10 |
0.3M |
| 2025-03-11 |
14.10 |
14.55 |
14.07 |
14.23 |
0.1M |
| 2025-03-10 |
13.84 |
14.22 |
13.83 |
14.09 |
0.0M |
| 2025-03-07 |
13.95 |
14.00 |
13.67 |
13.71 |
0.1M |
| 2025-03-06 |
13.83 |
14.15 |
13.82 |
13.98 |
0.7M |
| 2025-03-05 |
13.42 |
14.08 |
13.39 |
13.75 |
0.1M |
| 2025-03-04 |
13.18 |
13.34 |
12.90 |
13.22 |
0.0M |
| 2025-03-03 |
13.29 |
13.66 |
13.15 |
13.40 |
0.0M |
| 2025-02-28 |
13.23 |
13.36 |
13.06 |
13.19 |
0.0M |
| 2025-02-27 |
13.28 |
13.40 |
13.10 |
13.38 |
0.1M |
| 2025-02-26 |
13.39 |
13.56 |
13.12 |
13.20 |
0.0M |
| 2025-02-25 |
12.88 |
13.74 |
12.88 |
13.60 |
0.1M |
| 2025-02-24 |
13.15 |
13.28 |
12.78 |
12.87 |
0.1M |
| 2025-02-21 |
12.88 |
13.19 |
12.85 |
13.15 |
0.0M |
| 2025-02-20 |
12.84 |
12.99 |
12.65 |
12.70 |
0.1M |
| 2025-02-19 |
13.31 |
13.32 |
12.63 |
12.73 |
0.5M |
| 2025-02-18 |
12.72 |
13.11 |
12.71 |
13.08 |
0.1M |
| 2025-02-17 |
12.42 |
13.00 |
12.40 |
12.85 |
0.2M |
| 2025-02-14 |
12.40 |
12.71 |
12.41 |
12.45 |
0.1M |
| 2025-02-13 |
12.50 |
12.52 |
12.09 |
12.34 |
0.2M |
| 2025-02-12 |
12.82 |
12.84 |
12.51 |
12.67 |
0.0M |
| 2025-02-11 |
12.45 |
13.15 |
12.38 |
12.87 |
0.1M |
| 2025-02-10 |
12.16 |
12.56 |
12.12 |
12.47 |
0.1M |
| 2025-02-07 |
12.71 |
12.72 |
12.07 |
12.18 |
0.2M |
| 2025-02-06 |
13.31 |
13.45 |
12.68 |
12.91 |
0.0M |
| 2025-02-05 |
13.25 |
13.36 |
13.23 |
13.36 |
0.0M |
| 2025-02-04 |
13.44 |
13.59 |
13.39 |
13.47 |
0.0M |
| 2025-02-03 |
13.23 |
13.47 |
13.08 |
13.40 |
0.1M |
| 2025-01-31 |
13.46 |
13.48 |
13.24 |
13.38 |
0.4M |
| 2025-01-30 |
13.01 |
13.54 |
13.00 |
13.51 |
0.6M |
| 2025-01-29 |
13.01 |
13.11 |
12.87 |
13.00 |
0.1M |
| 2025-01-28 |
12.63 |
13.08 |
12.64 |
13.01 |
0.1M |
| 2025-01-27 |
12.57 |
12.78 |
12.54 |
12.61 |
0.1M |
| 2025-01-24 |
12.49 |
12.62 |
12.48 |
12.59 |
0.0M |
| 2025-01-23 |
12.60 |
12.80 |
12.41 |
12.52 |
0.1M |
| 2025-01-22 |
11.69 |
12.70 |
11.67 |
12.44 |
0.2M |
| 2025-01-21 |
11.39 |
11.77 |
11.31 |
11.61 |
0.7M |
| 2025-01-20 |
11.44 |
11.57 |
11.33 |
11.50 |
0.9M |
| 2025-01-17 |
11.48 |
11.64 |
11.40 |
11.49 |
0.0M |
| 2025-01-16 |
11.48 |
11.66 |
11.28 |
11.31 |
0.0M |
| 2025-01-15 |
11.52 |
11.63 |
11.45 |
11.49 |
0.1M |
| 2025-01-14 |
11.13 |
11.53 |
11.13 |
11.44 |
2.0M |
| 2025-01-13 |
10.90 |
11.24 |
10.79 |
11.01 |
0.1M |
| 2025-01-10 |
10.77 |
10.92 |
10.77 |
10.81 |
0.0M |
| 2025-01-09 |
10.78 |
10.80 |
10.65 |
10.77 |
0.0M |
| 2025-01-08 |
11.09 |
11.30 |
10.65 |
10.84 |
0.2M |
| 2025-01-07 |
11.34 |
11.43 |
11.07 |
11.13 |
0.0M |
| 2025-01-06 |
10.78 |
11.42 |
10.73 |
11.39 |
0.3M |
| 2025-01-03 |
10.77 |
10.78 |
10.64 |
10.69 |
0.0M |
| 2025-01-02 |
10.43 |
10.75 |
10.40 |
10.72 |
0.0M |