| 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 |
11.62 |
12.31 |
11.61 |
12.02 |
0.2M |
| 2025-09-25 |
11.64 |
11.65 |
11.38 |
11.53 |
0.0M |
| 2025-09-24 |
11.79 |
11.81 |
11.60 |
11.65 |
0.0M |
| 2025-09-23 |
11.69 |
11.93 |
11.66 |
11.78 |
0.0M |
| 2025-09-22 |
11.65 |
11.68 |
11.59 |
11.62 |
0.0M |
| 2025-09-19 |
11.76 |
11.76 |
11.59 |
11.62 |
0.0M |
| 2025-09-18 |
11.69 |
11.78 |
11.65 |
11.72 |
0.0M |
| 2025-09-17 |
11.61 |
11.87 |
11.60 |
11.86 |
0.0M |
| 2025-09-16 |
11.71 |
11.75 |
11.52 |
11.54 |
0.0M |
| 2025-09-15 |
11.75 |
11.76 |
11.64 |
11.65 |
0.0M |
| 2025-09-12 |
11.73 |
11.80 |
11.66 |
11.76 |
0.0M |
| 2025-09-11 |
11.45 |
11.78 |
11.43 |
11.73 |
0.0M |
| 2025-09-10 |
11.50 |
11.52 |
11.31 |
11.34 |
0.1M |
| 2025-09-09 |
11.68 |
11.69 |
11.46 |
11.46 |
0.0M |
| 2025-09-08 |
12.00 |
12.00 |
11.58 |
11.62 |
0.0M |
| 2025-09-05 |
11.68 |
11.90 |
11.67 |
11.70 |
0.0M |
| 2025-09-04 |
11.63 |
11.68 |
11.60 |
11.65 |
0.0M |
| 2025-09-03 |
11.71 |
11.73 |
11.60 |
11.66 |
0.0M |
| 2025-09-02 |
11.80 |
11.89 |
11.67 |
11.87 |
0.0M |
| 2025-08-29 |
11.73 |
11.82 |
11.70 |
11.73 |
0.0M |
| 2025-08-28 |
11.68 |
11.99 |
11.64 |
11.68 |
0.0M |
| 2025-08-27 |
11.97 |
11.97 |
11.81 |
11.97 |
0.0M |
| 2025-08-26 |
11.82 |
11.87 |
11.77 |
11.82 |
0.0M |
| 2025-08-25 |
11.81 |
11.84 |
11.68 |
11.81 |
0.0M |
| 2025-08-22 |
11.71 |
11.77 |
11.31 |
11.71 |
0.0M |
| 2025-08-21 |
11.35 |
11.50 |
11.20 |
11.35 |
0.0M |
| 2025-08-20 |
11.53 |
11.60 |
11.48 |
11.53 |
0.0M |
| 2025-08-19 |
11.53 |
11.72 |
11.44 |
11.53 |
0.0M |
| 2025-08-18 |
11.45 |
11.47 |
11.36 |
11.45 |
0.0M |
| 2025-08-15 |
11.49 |
11.51 |
11.42 |
11.49 |
0.0M |
| 2025-08-14 |
11.36 |
11.42 |
11.23 |
11.36 |
0.0M |
| 2025-08-13 |
11.43 |
11.44 |
11.19 |
11.43 |
0.0M |
| 2025-08-12 |
11.29 |
11.32 |
11.14 |
11.29 |
0.0M |
| 2025-08-11 |
11.11 |
11.57 |
11.10 |
11.11 |
0.1M |
| 2025-08-08 |
11.33 |
11.37 |
11.21 |
11.33 |
0.1M |
| 2025-08-07 |
11.24 |
11.38 |
11.11 |
11.24 |
0.1M |
| 2025-08-06 |
11.22 |
11.26 |
11.07 |
11.22 |
0.0M |
| 2025-08-05 |
11.05 |
11.07 |
10.91 |
11.05 |
0.0M |
| 2025-08-04 |
10.92 |
11.00 |
10.83 |
10.92 |
0.0M |
| 2025-08-01 |
10.73 |
11.04 |
10.68 |
10.73 |
0.0M |
| 2025-07-31 |
11.14 |
11.14 |
10.66 |
11.14 |
0.1M |
| 2025-07-30 |
10.98 |
11.12 |
10.95 |
10.98 |
0.0M |
| 2025-07-29 |
11.12 |
11.28 |
11.09 |
11.12 |
0.0M |
| 2025-07-28 |
11.30 |
11.62 |
11.27 |
11.30 |
0.0M |
| 2025-07-25 |
11.28 |
11.39 |
11.24 |
11.28 |
0.0M |
| 2025-07-24 |
11.31 |
11.42 |
11.23 |
11.31 |
0.0M |
| 2025-07-23 |
11.44 |
11.45 |
11.11 |
11.44 |
0.1M |
| 2025-07-22 |
11.15 |
11.28 |
11.10 |
11.15 |
0.0M |
| 2025-07-21 |
11.36 |
11.45 |
11.21 |
11.36 |
0.0M |
| 2025-07-18 |
11.07 |
11.23 |
11.06 |
11.07 |
0.0M |
| 2025-07-17 |
11.15 |
11.33 |
11.12 |
11.15 |
0.0M |
| 2025-07-16 |
11.19 |
11.48 |
11.15 |
11.19 |
0.0M |
| 2025-07-15 |
11.70 |
11.92 |
11.58 |
11.70 |
0.0M |
| 2025-07-14 |
11.83 |
11.86 |
11.67 |
11.83 |
0.0M |
| 2025-07-11 |
11.73 |
11.85 |
11.72 |
11.73 |
0.0M |
| 2025-07-10 |
11.89 |
11.97 |
11.78 |
11.89 |
0.0M |
| 2025-07-09 |
11.83 |
11.90 |
11.73 |
11.83 |
0.0M |
| 2025-07-08 |
11.73 |
11.85 |
11.59 |
11.73 |
0.0M |
| 2025-07-07 |
11.55 |
11.80 |
11.50 |
11.55 |
0.0M |
| 2025-07-03 |
11.85 |
11.95 |
11.75 |
11.85 |
0.0M |
| 2025-07-02 |
11.54 |
11.70 |
11.34 |
11.54 |
0.1M |
| 2025-07-01 |
11.27 |
11.38 |
10.80 |
11.27 |
0.1M |
| 2025-06-30 |
10.76 |
10.86 |
10.69 |
10.76 |
0.0M |
| 2025-06-27 |
10.77 |
10.91 |
10.67 |
10.77 |
0.0M |
| 2025-06-26 |
10.62 |
10.63 |
10.48 |
10.62 |
0.0M |
| 2025-06-25 |
10.49 |
10.76 |
10.43 |
10.49 |
0.0M |
| 2025-06-24 |
10.81 |
10.86 |
10.78 |
10.81 |
0.0M |
| 2025-06-23 |
10.61 |
10.74 |
10.54 |
10.61 |
0.0M |
| 2025-06-20 |
10.52 |
10.55 |
10.41 |
10.52 |
0.0M |
| 2025-06-18 |
10.42 |
10.52 |
10.40 |
10.42 |
0.0M |
| 2025-06-17 |
10.45 |
10.63 |
10.45 |
10.45 |
0.0M |
| 2025-06-16 |
10.62 |
10.66 |
10.49 |
10.62 |
0.0M |
| 2025-06-13 |
10.47 |
10.51 |
10.36 |
10.47 |
0.0M |
| 2025-06-12 |
10.48 |
10.60 |
10.46 |
10.48 |
0.0M |
| 2025-06-11 |
10.65 |
10.76 |
10.59 |
10.65 |
0.0M |
| 2025-06-10 |
10.59 |
10.65 |
10.35 |
10.59 |
0.0M |
| 2025-06-09 |
10.40 |
10.43 |
10.27 |
10.40 |
0.1M |
| 2025-06-06 |
10.26 |
10.34 |
10.11 |
10.26 |
0.0M |
| 2025-06-05 |
10.11 |
10.26 |
10.07 |
10.11 |
0.0M |
| 2025-06-04 |
10.21 |
10.35 |
10.19 |
10.21 |
0.0M |
| 2025-06-03 |
10.19 |
10.22 |
9.90 |
10.19 |
0.1M |
| 2025-06-02 |
9.91 |
10.37 |
9.88 |
9.91 |
0.1M |
| 2025-05-30 |
10.20 |
10.41 |
10.13 |
10.38 |
0.0M |
| 2025-05-29 |
10.32 |
10.32 |
10.12 |
10.24 |
0.0M |
| 2025-05-28 |
10.30 |
10.33 |
10.17 |
10.18 |
0.0M |
| 2025-05-27 |
10.45 |
10.52 |
10.22 |
10.32 |
0.0M |
| 2025-05-23 |
10.36 |
10.36 |
10.36 |
10.36 |
0.0M |
| 2025-05-22 |
10.42 |
10.42 |
10.42 |
10.42 |
0.0M |
| 2025-05-21 |
10.64 |
10.64 |
10.64 |
10.64 |
0.1M |
| 2025-05-20 |
10.78 |
10.78 |
10.78 |
10.78 |
0.0M |
| 2025-05-19 |
10.74 |
10.74 |
10.74 |
10.74 |
0.0M |
| 2025-05-16 |
10.72 |
10.72 |
10.72 |
10.72 |
0.0M |
| 2025-05-15 |
10.73 |
10.73 |
10.73 |
10.73 |
0.0M |
| 2025-05-14 |
10.64 |
10.64 |
10.64 |
10.64 |
0.0M |
| 2025-05-13 |
10.56 |
10.56 |
10.56 |
10.56 |
0.0M |
| 2025-05-12 |
10.54 |
10.54 |
10.54 |
10.54 |
0.0M |
| 2025-05-09 |
10.28 |
10.28 |
10.28 |
10.28 |
0.0M |
| 2025-05-08 |
10.28 |
10.28 |
10.28 |
10.28 |
0.0M |
| 2025-05-07 |
10.28 |
10.28 |
10.28 |
10.28 |
0.0M |
| 2025-05-06 |
10.28 |
10.28 |
10.28 |
10.28 |
0.1M |
| 2025-05-05 |
10.15 |
10.15 |
10.15 |
10.15 |
0.0M |
| 2025-05-02 |
10.28 |
10.28 |
10.28 |
10.28 |
0.0M |
| 2025-05-01 |
10.29 |
10.29 |
10.29 |
10.29 |
0.0M |
| 2025-04-30 |
9.94 |
9.94 |
9.94 |
9.94 |
0.0M |
| 2025-04-29 |
10.06 |
10.06 |
10.06 |
10.06 |
0.0M |
| 2025-04-28 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2025-04-25 |
10.08 |
10.08 |
10.08 |
10.08 |
0.0M |
| 2025-04-24 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2025-04-23 |
9.64 |
9.64 |
9.64 |
9.64 |
0.0M |
| 2025-04-22 |
9.64 |
9.64 |
9.64 |
9.64 |
0.5M |
| 2025-04-17 |
9.59 |
9.59 |
9.59 |
9.59 |
0.2M |
| 2025-04-16 |
9.61 |
9.61 |
9.61 |
9.61 |
0.0M |
| 2025-04-15 |
9.44 |
9.44 |
9.44 |
9.44 |
0.1M |
| 2025-04-14 |
9.27 |
9.27 |
9.27 |
9.27 |
0.1M |
| 2025-04-11 |
9.08 |
9.08 |
9.08 |
9.08 |
0.1M |
| 2025-04-10 |
9.14 |
9.14 |
9.14 |
9.14 |
0.0M |
| 2025-04-09 |
8.74 |
8.74 |
8.74 |
8.66 |
0.1M |
| 2025-04-08 |
9.06 |
9.06 |
9.06 |
9.06 |
0.1M |
| 2025-04-07 |
9.11 |
9.11 |
9.11 |
9.11 |
0.1M |
| 2025-04-04 |
9.50 |
9.50 |
9.50 |
9.50 |
0.1M |
| 2025-04-03 |
9.75 |
9.75 |
9.75 |
9.75 |
0.1M |
| 2025-04-02 |
10.15 |
10.15 |
10.15 |
10.15 |
0.0M |
| 2025-04-01 |
9.94 |
9.94 |
9.94 |
9.94 |
0.1M |
| 2025-03-31 |
9.96 |
9.96 |
9.96 |
9.96 |
0.1M |
| 2025-03-28 |
9.70 |
9.70 |
9.70 |
9.70 |
0.1M |
| 2025-03-27 |
10.09 |
10.09 |
10.09 |
10.09 |
0.2M |
| 2025-03-26 |
10.22 |
10.22 |
10.22 |
10.22 |
0.1M |
| 2025-03-25 |
10.24 |
10.24 |
10.24 |
10.24 |
0.0M |
| 2025-03-24 |
10.15 |
10.15 |
10.15 |
10.15 |
0.3M |
| 2025-03-21 |
9.96 |
9.96 |
9.96 |
9.96 |
0.0M |
| 2025-03-20 |
10.03 |
10.03 |
10.03 |
10.03 |
0.0M |
| 2025-03-19 |
10.05 |
10.05 |
10.05 |
10.05 |
0.0M |
| 2025-03-18 |
9.96 |
9.96 |
9.96 |
9.96 |
0.0M |
| 2025-03-17 |
9.89 |
9.89 |
9.89 |
9.89 |
0.0M |
| 2025-03-14 |
9.69 |
9.69 |
9.69 |
9.69 |
0.0M |
| 2025-03-13 |
9.63 |
9.63 |
9.63 |
9.63 |
0.0M |
| 2025-03-12 |
9.59 |
9.59 |
9.59 |
9.59 |
0.0M |
| 2025-03-11 |
9.56 |
9.56 |
9.56 |
9.56 |
0.2M |
| 2025-03-10 |
9.95 |
9.95 |
9.95 |
9.95 |
0.0M |
| 2025-03-07 |
9.80 |
9.80 |
9.80 |
9.80 |
0.1M |
| 2025-03-06 |
9.39 |
9.39 |
9.39 |
9.39 |
0.0M |
| 2025-03-05 |
9.39 |
9.39 |
9.39 |
9.39 |
0.1M |
| 2025-03-04 |
9.11 |
9.11 |
9.11 |
9.11 |
0.1M |
| 2025-03-03 |
9.67 |
9.67 |
9.67 |
9.67 |
0.4M |
| 2025-02-28 |
9.67 |
9.67 |
9.67 |
9.67 |
0.1M |
| 2025-02-27 |
9.48 |
9.48 |
9.48 |
9.48 |
0.1M |
| 2025-02-26 |
9.60 |
9.60 |
9.60 |
9.60 |
0.1M |
| 2025-02-25 |
9.42 |
9.42 |
9.42 |
9.42 |
0.1M |
| 2025-02-24 |
9.36 |
9.36 |
9.36 |
9.36 |
0.1M |
| 2025-02-21 |
9.38 |
9.38 |
9.38 |
9.38 |
0.0M |
| 2025-02-20 |
9.32 |
9.32 |
9.32 |
9.32 |
0.0M |
| 2025-02-19 |
9.33 |
9.33 |
9.33 |
9.33 |
0.0M |
| 2025-02-18 |
9.31 |
9.31 |
9.31 |
9.31 |
0.2M |
| 2025-02-17 |
9.09 |
9.09 |
9.09 |
9.09 |
0.0M |
| 2025-02-14 |
9.09 |
9.09 |
9.09 |
9.09 |
0.6M |
| 2025-02-13 |
9.09 |
9.09 |
9.09 |
9.09 |
0.1M |
| 2025-02-12 |
9.09 |
9.09 |
9.09 |
9.09 |
0.3M |
| 2025-02-11 |
9.09 |
9.09 |
9.09 |
9.09 |
0.2M |
| 2025-02-10 |
9.24 |
9.24 |
9.24 |
9.24 |
0.2M |
| 2025-02-07 |
9.21 |
9.21 |
9.21 |
9.21 |
0.1M |
| 2025-02-06 |
9.42 |
9.42 |
9.42 |
9.42 |
0.5M |
| 2025-02-05 |
10.24 |
10.24 |
10.24 |
10.24 |
0.0M |
| 2025-02-04 |
10.13 |
10.13 |
10.13 |
10.13 |
0.1M |
| 2025-02-03 |
9.98 |
9.98 |
9.98 |
9.98 |
0.2M |
| 2025-01-31 |
10.24 |
10.24 |
10.24 |
10.24 |
0.1M |
| 2025-01-30 |
10.28 |
10.28 |
10.28 |
10.28 |
0.1M |
| 2025-01-29 |
10.22 |
10.22 |
10.22 |
10.22 |
0.1M |
| 2025-01-28 |
10.02 |
10.02 |
10.02 |
10.02 |
0.0M |
| 2025-01-27 |
10.14 |
10.14 |
10.14 |
10.14 |
0.0M |
| 2025-01-24 |
10.15 |
10.31 |
10.10 |
10.14 |
0.6M |
| 2025-01-23 |
10.07 |
10.17 |
9.98 |
10.08 |
0.0M |
| 2025-01-22 |
10.41 |
10.43 |
10.02 |
10.06 |
0.1M |
| 2025-01-21 |
10.20 |
10.43 |
10.20 |
10.40 |
0.5M |
| 2025-01-20 |
10.33 |
10.33 |
10.33 |
10.33 |
0.0M |
| 2025-01-17 |
10.02 |
10.17 |
10.02 |
10.17 |
0.3M |
| 2025-01-16 |
9.93 |
10.06 |
9.90 |
10.00 |
0.1M |
| 2025-01-15 |
9.81 |
10.06 |
9.81 |
9.97 |
0.0M |
| 2025-01-14 |
9.79 |
9.82 |
9.69 |
9.72 |
0.1M |
| 2025-01-13 |
9.77 |
9.87 |
9.58 |
9.62 |
0.0M |
| 2025-01-10 |
9.71 |
9.82 |
9.60 |
9.67 |
0.2M |
| 2025-01-09 |
9.80 |
9.80 |
9.80 |
9.80 |
0.0M |
| 2025-01-08 |
9.81 |
9.81 |
9.59 |
9.67 |
0.0M |
| 2025-01-07 |
9.98 |
9.99 |
9.80 |
9.90 |
0.0M |
| 2025-01-06 |
10.14 |
10.18 |
9.98 |
10.09 |
0.0M |
| 2025-01-03 |
9.86 |
9.87 |
9.53 |
9.80 |
0.5M |
| 2025-01-02 |
9.97 |
9.97 |
9.68 |
9.86 |
0.0M |