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 11.25 11.41 11.23 11.40 0.3M
2024-12-30 11.25 11.38 11.19 11.25 0.3M
2024-12-27 11.44 11.55 11.37 11.39 0.3M
2024-12-26 11.54 11.57 11.47 11.51 0.2M
2024-12-24 11.47 11.58 11.45 11.52 0.1M
2024-12-23 11.62 11.71 11.32 11.49 0.4M
2024-12-20 11.59 11.87 11.54 11.65 1.6M
2024-12-19 11.52 11.69 11.52 11.59 0.4M
2024-12-18 11.78 11.92 11.45 11.48 0.3M
2024-12-17 11.76 11.89 11.73 11.75 0.5M
2024-12-16 11.87 12.00 11.77 11.80 0.5M
2024-12-13 11.62 11.94 11.61 11.87 0.4M
2024-12-12 11.60 11.69 11.60 11.60 0.1M
2024-12-11 11.61 11.65 11.54 11.57 0.2M
2024-12-10 11.65 11.66 11.51 11.57 0.2M
2024-12-09 11.54 11.71 11.51 11.65 0.2M
2024-12-06 11.44 11.52 11.40 11.47 0.2M
2024-12-05 11.48 11.54 11.38 11.43 0.3M
2024-12-04 11.36 11.52 11.35 11.50 0.2M
2024-12-03 11.38 11.45 11.33 11.36 0.2M
2024-12-02 11.41 11.52 11.36 11.37 0.3M
2024-11-29 11.73 11.85 11.72 11.75 0.2M
2024-11-27 11.80 11.87 11.71 11.73 0.4M
2024-11-26 11.76 11.82 11.71 11.76 0.2M
2024-11-25 11.83 11.90 11.70 11.85 0.2M
2024-11-22 11.59 11.74 11.55 11.70 0.3M
2024-11-21 11.45 11.61 11.41 11.54 0.3M
2024-11-20 11.48 11.53 11.34 11.44 0.2M
2024-11-19 11.46 11.51 11.36 11.48 0.2M
2024-11-18 11.36 11.54 11.32 11.50 0.2M
2024-11-15 11.48 11.49 11.31 11.34 0.2M
2024-11-14 11.41 11.52 11.38 11.43 0.2M
2024-11-13 11.39 11.45 11.33 11.37 0.2M
2024-11-12 11.51 11.54 11.33 11.40 0.3M
2024-11-11 11.54 11.63 11.51 11.54 0.2M
2024-11-08 11.42 11.70 11.26 11.51 0.2M
2024-11-07 11.46 11.73 11.30 11.44 0.4M
2024-11-06 11.87 11.92 11.74 11.87 0.2M
2024-11-05 11.48 11.64 11.48 11.61 0.2M
2024-11-04 11.62 11.67 11.45 11.53 0.3M
2024-11-01 11.78 11.82 11.61 11.65 0.2M
2024-10-31 11.73 11.80 11.59 11.71 0.2M
2024-10-30 11.73 11.85 11.73 11.77 0.2M
2024-10-29 11.97 11.97 11.74 11.78 0.2M
2024-10-28 11.95 12.00 11.91 11.97 0.1M
2024-10-25 12.07 12.10 11.87 11.90 0.2M
2024-10-24 11.93 12.06 11.93 12.02 0.1M
2024-10-23 12.00 12.09 11.85 11.94 0.1M
2024-10-22 12.01 12.12 11.98 12.02 0.1M
2024-10-21 12.08 12.16 12.02 12.05 0.1M
2024-10-18 11.99 12.14 11.99 12.08 0.2M
2024-10-17 12.10 12.16 12.02 12.05 0.2M
2024-10-16 11.93 12.13 11.93 12.08 0.2M
2024-10-15 11.89 12.00 11.88 11.93 0.2M
2024-10-14 11.85 11.90 11.83 11.87 0.1M
2024-10-11 11.75 11.88 11.69 11.88 0.1M
2024-10-10 11.70 11.78 11.65 11.78 0.2M
2024-10-09 11.68 11.77 11.68 11.73 0.1M
2024-10-08 11.80 11.88 11.69 11.70 0.1M
2024-10-07 11.79 11.85 11.75 11.77 0.1M
2024-10-04 11.85 11.93 11.79 11.87 0.2M
2024-10-03 11.75 11.78 11.66 11.73 0.1M
2024-10-02 11.79 11.85 11.70 11.75 0.2M
2024-10-01 11.93 11.96 11.77 11.79 0.1M
2024-09-30 11.88 11.94 11.87 11.90 0.2M
2024-09-27 11.87 11.98 11.83 11.88 0.1M
2024-09-26 11.88 11.93 11.81 11.81 0.1M
2024-09-25 11.96 12.02 11.67 11.76 0.3M
2024-09-24 12.00 12.00 11.94 11.97 0.1M
2024-09-23 11.97 12.01 11.91 11.94 0.1M
2024-09-20 12.02 12.08 11.96 12.00 0.3M
2024-09-19 12.22 12.26 12.04 12.06 0.1M
2024-09-18 11.85 12.31 11.85 12.01 0.5M
2024-09-17 12.04 12.07 11.83 11.83 0.2M
2024-09-16 11.80 12.00 11.77 11.99 0.3M
2024-09-13 11.68 11.76 11.68 11.74 0.1M
2024-09-12 11.62 11.66 11.51 11.62 0.2M
2024-09-11 11.54 11.64 11.39 11.55 0.2M
2024-09-10 11.65 11.67 11.52 11.56 0.2M
2024-09-09 11.69 11.77 11.61 11.63 0.2M
2024-09-06 11.83 11.86 11.59 11.61 0.2M
2024-09-05 11.85 11.92 11.77 11.79 0.2M
2024-09-04 11.80 11.93 11.75 11.76 0.2M
2024-09-03 11.90 11.98 11.80 11.85 0.2M
2024-08-30 12.21 12.33 12.20 12.30 0.2M
2024-08-29 12.13 12.17 12.10 12.15 0.2M
2024-08-28 12.23 12.30 12.10 12.16 0.1M
2024-08-27 12.30 12.40 12.21 12.27 0.2M
2024-08-26 12.38 12.44 12.27 12.32 0.2M
2024-08-23 12.30 12.37 12.17 12.33 0.1M
2024-08-22 12.27 12.31 12.12 12.20 0.2M
2024-08-21 12.16 12.26 12.10 12.19 0.2M
2024-08-20 12.28 12.28 12.13 12.16 0.1M
2024-08-19 12.26 12.32 12.16 12.27 0.1M
2024-08-16 12.18 12.32 12.15 12.24 0.1M
2024-08-15 12.13 12.22 12.03 12.15 0.1M
2024-08-14 11.96 12.10 11.88 12.06 0.1M
2024-08-13 11.84 11.92 11.77 11.89 0.1M
2024-08-12 12.01 12.14 11.77 11.83 0.1M
2024-08-09 11.99 12.08 11.80 11.96 0.2M
2024-08-08 11.90 12.04 11.76 11.96 0.2M
2024-08-07 11.68 11.89 11.53 11.61 0.2M
2024-08-06 11.64 11.78 11.52 11.57 0.3M
2024-08-05 11.34 11.71 10.85 11.61 0.5M
2024-08-02 12.10 12.15 11.75 11.75 0.3M
2024-08-01 12.31 12.33 12.16 12.17 0.2M
2024-07-31 12.34 12.42 12.24 12.26 0.1M
2024-07-30 12.25 12.30 12.20 12.29 0.1M
2024-07-29 12.29 12.33 12.18 12.25 0.1M
2024-07-26 12.34 12.34 12.26 12.30 0.1M
2024-07-25 12.20 12.32 12.15 12.24 0.1M
2024-07-24 12.36 12.43 12.20 12.21 0.1M
2024-07-23 12.34 12.42 12.32 12.36 0.1M
2024-07-22 12.23 12.39 12.18 12.34 0.1M
2024-07-19 12.30 12.30 12.13 12.19 0.1M
2024-07-18 12.45 12.55 12.21 12.24 0.1M
2024-07-17 12.36 12.59 12.36 12.44 0.2M
2024-07-16 12.47 12.50 12.40 12.46 0.1M
2024-07-15 12.39 12.50 12.33 12.40 0.1M
2024-07-12 12.36 12.43 12.36 12.36 0.2M
2024-07-11 12.43 12.50 12.36 12.36 0.2M
2024-07-10 12.29 12.39 12.26 12.38 0.1M
2024-07-09 12.41 12.44 12.24 12.28 0.1M
2024-07-08 12.29 12.40 12.28 12.39 0.1M
2024-07-05 12.35 12.39 12.19 12.22 0.1M
2024-07-03 12.25 12.43 12.25 12.34 0.1M
2024-07-02 12.17 12.31 12.15 12.30 0.1M
2024-07-01 12.11 12.23 12.04 12.15 0.2M
2024-06-28 12.20 12.29 12.08 12.12 0.2M
2024-06-27 12.09 12.22 12.08 12.16 0.1M
2024-06-26 12.12 12.22 12.05 12.10 0.2M
2024-06-25 12.21 12.26 12.11 12.13 0.1M
2024-06-24 12.32 12.37 12.17 12.22 0.1M
2024-06-21 12.40 12.46 12.16 12.27 0.2M
2024-06-20 12.39 12.50 12.38 12.44 0.2M
2024-06-18 12.30 12.38 12.29 12.36 0.2M
2024-06-17 12.15 12.33 12.07 12.30 0.2M
2024-06-14 12.04 12.19 12.01 12.17 0.3M
2024-06-13 12.14 12.14 11.96 12.05 0.2M
2024-06-12 12.05 12.13 12.02 12.11 0.1M
2024-06-11 12.11 12.16 11.90 11.93 0.2M
2024-06-10 12.08 12.27 12.06 12.24 0.2M
2024-06-07 12.06 12.11 12.03 12.08 0.2M
2024-06-06 11.99 12.12 11.99 12.06 0.3M
2024-06-05 12.10 12.14 11.95 12.04 0.2M
2024-06-04 12.14 12.20 12.00 12.10 0.6M
2024-06-03 12.20 12.29 12.09 12.23 0.2M
2024-05-31 12.46 12.53 12.46 12.51 0.3M
2024-05-30 12.43 12.50 12.40 12.46 0.2M
2024-05-29 12.39 12.50 12.31 12.41 0.2M
2024-05-28 12.50 12.56 12.38 12.42 0.1M
2024-05-24 12.37 12.49 12.36 12.49 0.1M
2024-05-23 12.54 12.54 12.27 12.35 0.2M
2024-05-22 12.48 12.55 12.36 12.55 0.3M
2024-05-21 12.42 12.51 12.33 12.48 0.2M
2024-05-20 12.52 12.59 12.37 12.42 0.3M
2024-05-17 12.51 12.54 12.42 12.46 0.3M
2024-05-16 12.40 12.47 12.31 12.45 0.2M
2024-05-15 12.69 12.69 12.33 12.36 0.3M
2024-05-14 12.26 12.54 12.26 12.52 0.3M
2024-05-13 12.13 12.33 12.13 12.27 0.4M
2024-05-10 11.99 12.23 11.95 12.11 0.4M
2024-05-09 11.67 11.94 11.40 11.91 0.3M
2024-05-08 11.68 11.74 11.62 11.74 0.2M
2024-05-07 11.70 11.73 11.59 11.71 0.2M
2024-05-06 11.65 11.68 11.54 11.60 0.2M
2024-05-03 11.61 11.66 11.52 11.58 0.2M
2024-05-02 11.45 11.53 11.35 11.49 0.2M
2024-05-01 11.49 11.56 11.39 11.39 0.2M
2024-04-30 11.45 11.49 11.32 11.43 0.2M
2024-04-29 11.49 11.60 11.44 11.45 0.2M
2024-04-26 11.35 11.50 11.35 11.44 0.2M
2024-04-25 11.38 11.41 11.34 11.35 0.1M
2024-04-24 11.35 11.46 11.31 11.44 0.4M
2024-04-23 11.27 11.38 11.27 11.36 0.2M
2024-04-22 11.22 11.36 11.21 11.29 0.3M
2024-04-19 11.06 11.26 11.06 11.22 0.2M
2024-04-18 11.02 11.14 11.00 11.09 0.2M
2024-04-17 10.88 11.08 10.85 11.03 0.3M
2024-04-16 10.76 10.86 10.68 10.81 0.2M
2024-04-15 11.04 11.18 10.79 10.84 0.3M
2024-04-12 11.05 11.18 11.00 11.02 0.2M
2024-04-11 10.95 11.12 10.86 11.12 0.3M
2024-04-10 10.86 10.95 10.80 10.86 0.2M
2024-04-09 11.15 11.19 10.98 11.02 0.2M
2024-04-08 11.17 11.22 11.10 11.13 0.2M
2024-04-05 11.02 11.13 11.02 11.10 0.2M
2024-04-04 11.18 11.26 11.01 11.02 0.3M
2024-04-03 11.02 11.14 11.02 11.11 0.2M
2024-04-02 11.04 11.10 10.96 11.07 0.2M
2024-04-01 11.04 11.11 10.93 11.09 0.5M
2024-03-28 11.06 11.30 10.97 11.00 0.4M
2024-03-27 10.78 11.11 10.74 11.09 0.6M
2024-03-26 10.64 10.81 10.64 10.74 0.4M
2024-03-25 10.54 10.69 10.54 10.63 0.3M
2024-03-22 10.66 10.70 10.52 10.55 0.3M
2024-03-21 10.58 10.69 10.53 10.65 0.4M
2024-03-20 10.77 10.91 10.67 10.89 0.5M
2024-03-19 10.71 10.81 10.65 10.74 0.4M
2024-03-18 10.96 11.02 10.76 10.76 0.3M
2024-03-15 10.96 12.00 10.81 10.92 0.9M
2024-03-14 11.03 11.38 10.87 10.92 1.2M
2024-03-13 10.99 11.05 10.96 10.96 0.2M
2024-03-12 11.05 11.07 10.95 11.03 0.2M
2024-03-11 10.98 11.10 10.93 11.05 0.2M
2024-03-08 10.97 11.06 10.94 10.98 0.3M
2024-03-07 10.89 11.01 10.81 10.97 0.3M
2024-03-06 10.94 10.97 10.82 10.88 0.2M
2024-03-05 10.75 10.91 10.75 10.85 0.3M
2024-03-04 10.78 10.87 10.67 10.80 0.4M
2024-03-01 10.80 10.80 10.66 10.76 0.3M
2024-02-29 10.72 10.83 10.69 10.78 0.2M
2024-02-28 10.76 10.79 10.67 10.74 0.4M
2024-02-27 11.06 11.06 10.65 10.83 0.8M
2024-02-26 11.05 11.15 10.98 11.04 0.3M
2024-02-23 11.14 11.23 11.07 11.07 0.2M
2024-02-22 11.10 11.25 11.10 11.16 0.3M
2024-02-21 11.06 11.11 11.04 11.08 0.1M
2024-02-20 11.12 11.15 11.05 11.11 0.2M
2024-02-16 11.17 11.23 11.10 11.14 0.2M
2024-02-15 11.02 11.23 10.97 11.22 0.3M
2024-02-14 10.94 11.02 10.87 10.93 0.2M
2024-02-13 11.14 11.14 10.82 10.86 0.3M
2024-02-12 11.06 11.25 11.06 11.23 0.2M
2024-02-09 11.00 11.07 10.90 11.06 0.2M
2024-02-08 10.95 11.00 10.82 10.98 0.2M
2024-02-07 10.93 11.05 10.84 10.98 0.3M
2024-02-06 11.00 11.00 10.85 10.95 0.3M
2024-02-05 11.13 11.16 10.92 11.04 0.3M
2024-02-02 11.17 11.31 11.11 11.15 0.2M
2024-02-01 11.19 11.29 10.99 11.21 0.2M
2024-01-31 11.42 11.44 11.18 11.19 0.3M
2024-01-30 11.34 11.44 11.31 11.43 0.2M
2024-01-29 11.29 11.36 11.25 11.34 0.2M
2024-01-26 11.21 11.27 11.20 11.26 0.3M
2024-01-25 11.19 11.19 11.03 11.16 0.2M
2024-01-24 11.32 11.32 11.10 11.11 0.3M
2024-01-23 11.27 11.34 11.18 11.21 0.3M
2024-01-22 11.11 11.26 11.11 11.25 0.3M
2024-01-19 11.08 11.13 10.97 11.06 0.3M
2024-01-18 11.04 11.13 10.97 11.07 0.3M
2024-01-17 11.01 11.17 11.01 11.04 0.2M
2024-01-16 11.06 11.15 11.03 11.04 0.2M
2024-01-12 11.22 11.27 11.14 11.20 0.2M
2024-01-11 11.27 11.27 11.03 11.15 0.3M
2024-01-10 11.28 11.35 11.20 11.22 0.2M
2024-01-09 11.35 11.36 11.22 11.30 0.4M
2024-01-08 11.20 11.36 11.18 11.34 0.3M
2024-01-05 11.06 11.17 11.06 11.16 0.3M
2024-01-04 10.94 11.15 10.94 11.04 0.3M
2024-01-03 11.13 11.15 10.88 10.93 0.3M
2024-01-02 11.19 11.26 11.05 11.15 0.3M