| 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 |
| 2025-08-29 |
5.00 |
6.00 |
4.00 |
5.00 |
10.0M |
| 2025-08-28 |
7.00 |
7.00 |
5.00 |
5.00 |
4.4M |
| 2025-08-27 |
7.00 |
8.00 |
6.00 |
6.00 |
5.7M |
| 2025-08-26 |
11.00 |
11.00 |
7.00 |
8.00 |
9.1M |
| 2025-08-25 |
16.00 |
19.00 |
11.00 |
11.00 |
18.5M |
| 2025-08-22 |
10.00 |
20.00 |
9.00 |
12.00 |
65.1M |
| 2025-08-21 |
7.00 |
7.00 |
5.00 |
5.00 |
3.6M |
| 2025-08-20 |
8.00 |
8.00 |
7.00 |
7.00 |
3.3M |
| 2025-08-19 |
9.00 |
10.00 |
8.00 |
8.00 |
3.7M |
| 2025-08-18 |
10.00 |
11.00 |
9.00 |
10.00 |
4.0M |
| 2025-08-15 |
12.00 |
13.00 |
9.00 |
10.00 |
8.9M |
| 2025-08-14 |
13.00 |
16.00 |
11.00 |
12.00 |
9.6M |
| 2025-08-13 |
13.00 |
19.00 |
12.00 |
12.00 |
18.0M |
| 2025-08-12 |
14.00 |
17.00 |
13.00 |
13.00 |
6.6M |
| 2025-08-08 |
17.00 |
17.00 |
15.00 |
15.00 |
4.2M |
| 2025-08-07 |
23.00 |
25.00 |
17.00 |
17.00 |
13.5M |
| 2025-08-06 |
19.00 |
20.00 |
18.00 |
19.00 |
5.3M |
| 2025-08-05 |
22.00 |
22.00 |
19.00 |
20.00 |
6.1M |
| 2025-08-04 |
22.00 |
27.00 |
20.00 |
21.00 |
17.6M |
| 2025-08-01 |
24.00 |
25.00 |
20.00 |
22.00 |
15.5M |
| 2025-07-31 |
29.00 |
30.00 |
24.00 |
24.00 |
28.8M |
| 2025-07-30 |
52.00 |
69.00 |
52.00 |
54.00 |
20.4M |
| 2025-07-29 |
57.00 |
59.00 |
50.00 |
51.00 |
9.0M |
| 2025-07-28 |
65.00 |
70.00 |
60.00 |
60.00 |
16.5M |
| 2025-07-25 |
89.00 |
91.00 |
88.00 |
90.00 |
0.5M |
| 2025-07-24 |
90.00 |
90.00 |
88.00 |
89.00 |
0.4M |
| 2025-07-23 |
88.00 |
92.00 |
88.00 |
88.00 |
0.8M |
| 2025-07-22 |
89.00 |
90.00 |
87.00 |
88.00 |
0.5M |
| 2025-07-18 |
89.00 |
90.00 |
88.00 |
88.00 |
0.6M |
| 2025-07-17 |
89.00 |
92.00 |
88.00 |
89.00 |
0.9M |
| 2025-07-16 |
90.00 |
90.00 |
88.00 |
88.00 |
1.3M |
| 2025-07-15 |
92.00 |
105.00 |
89.00 |
90.00 |
10.8M |
| 2025-07-14 |
90.00 |
92.00 |
89.00 |
90.00 |
0.9M |
| 2025-07-11 |
92.00 |
94.00 |
90.00 |
90.00 |
0.7M |
| 2025-07-10 |
91.00 |
93.00 |
90.00 |
91.00 |
0.8M |
| 2025-07-09 |
87.00 |
92.00 |
87.00 |
91.00 |
0.9M |
| 2025-07-08 |
86.00 |
88.00 |
86.00 |
88.00 |
0.2M |
| 2025-07-07 |
89.00 |
89.00 |
86.00 |
86.00 |
0.5M |
| 2025-07-04 |
87.00 |
89.00 |
87.00 |
88.00 |
0.5M |
| 2025-07-03 |
88.00 |
89.00 |
86.00 |
86.00 |
0.8M |
| 2025-07-02 |
90.00 |
91.00 |
88.00 |
88.00 |
1.0M |
| 2025-07-01 |
92.00 |
92.00 |
90.00 |
91.00 |
0.8M |
| 2025-06-30 |
94.00 |
98.00 |
91.00 |
91.00 |
1.6M |
| 2025-06-27 |
92.00 |
95.00 |
92.00 |
94.00 |
1.0M |
| 2025-06-26 |
91.00 |
94.00 |
91.00 |
92.00 |
0.8M |
| 2025-06-25 |
93.00 |
94.00 |
91.00 |
91.00 |
0.5M |
| 2025-06-24 |
92.00 |
94.00 |
92.00 |
92.00 |
0.9M |
| 2025-06-23 |
90.00 |
93.00 |
90.00 |
91.00 |
0.9M |
| 2025-06-20 |
93.00 |
93.00 |
90.00 |
90.00 |
1.1M |
| 2025-06-19 |
93.00 |
94.00 |
92.00 |
92.00 |
0.5M |
| 2025-06-18 |
95.00 |
98.00 |
93.00 |
93.00 |
1.1M |
| 2025-06-17 |
96.00 |
96.00 |
92.00 |
93.00 |
1.7M |
| 2025-06-16 |
92.00 |
100.00 |
91.00 |
94.00 |
3.1M |
| 2025-06-13 |
94.00 |
95.00 |
92.00 |
92.00 |
0.8M |
| 2025-06-12 |
94.00 |
97.00 |
92.00 |
92.00 |
1.3M |
| 2025-06-11 |
96.00 |
96.00 |
91.00 |
93.00 |
1.6M |
| 2025-06-10 |
93.00 |
100.00 |
92.00 |
93.00 |
3.5M |
| 2025-06-09 |
91.00 |
95.00 |
90.00 |
91.00 |
2.7M |
| 2025-06-06 |
97.00 |
97.00 |
90.00 |
94.00 |
5.2M |
| 2025-06-05 |
120.00 |
120.00 |
98.00 |
99.00 |
18.4M |
| 2025-06-04 |
111.00 |
112.00 |
100.00 |
101.00 |
16.3M |
| 2025-06-03 |
83.00 |
111.00 |
83.00 |
111.00 |
13.6M |
| 2025-06-02 |
91.00 |
93.00 |
81.00 |
81.00 |
5.7M |
| 2025-05-30 |
92.00 |
95.00 |
90.00 |
91.00 |
2.1M |
| 2025-05-29 |
92.00 |
94.00 |
92.00 |
92.00 |
0.5M |
| 2025-05-28 |
95.00 |
96.00 |
92.00 |
92.00 |
0.9M |
| 2025-05-27 |
93.00 |
96.00 |
91.00 |
94.00 |
1.5M |
| 2025-05-26 |
92.00 |
96.00 |
91.00 |
94.00 |
2.1M |
| 2025-05-23 |
94.00 |
97.00 |
90.00 |
90.00 |
4.3M |
| 2025-05-22 |
103.00 |
103.00 |
96.00 |
97.00 |
3.4M |
| 2025-05-21 |
106.00 |
107.00 |
103.00 |
104.00 |
1.4M |
| 2025-05-20 |
104.00 |
108.00 |
104.00 |
104.00 |
1.1M |
| 2025-05-19 |
105.00 |
107.00 |
103.00 |
103.00 |
1.8M |
| 2025-05-16 |
102.00 |
106.00 |
100.00 |
102.00 |
2.1M |
| 2025-05-15 |
107.00 |
107.00 |
103.00 |
104.00 |
2.6M |
| 2025-05-14 |
113.00 |
115.00 |
107.00 |
108.00 |
3.9M |
| 2025-05-13 |
114.00 |
124.00 |
111.00 |
111.00 |
5.7M |
| 2025-05-12 |
111.00 |
116.00 |
109.00 |
116.00 |
5.4M |
| 2025-05-09 |
115.00 |
118.00 |
111.00 |
111.00 |
5.0M |
| 2025-05-08 |
118.00 |
121.00 |
113.00 |
117.00 |
11.0M |
| 2025-05-07 |
148.00 |
150.00 |
125.00 |
125.00 |
28.4M |
| 2025-05-02 |
117.00 |
152.00 |
111.00 |
138.00 |
63.2M |
| 2025-05-01 |
113.00 |
140.00 |
105.00 |
113.00 |
65.8M |
| 2025-04-30 |
257.00 |
257.00 |
257.00 |
257.00 |
0.1M |
| 2025-04-28 |
337.00 |
337.00 |
337.00 |
337.00 |
0.1M |
| 2025-04-25 |
410.00 |
420.00 |
407.00 |
417.00 |
0.7M |
| 2025-04-24 |
414.00 |
417.00 |
405.00 |
405.00 |
0.5M |
| 2025-04-23 |
419.00 |
421.00 |
406.00 |
414.00 |
0.6M |
| 2025-04-22 |
427.00 |
427.00 |
411.00 |
411.00 |
0.6M |
| 2025-04-21 |
429.00 |
433.00 |
421.00 |
431.00 |
0.5M |
| 2025-04-18 |
419.00 |
430.00 |
413.00 |
426.00 |
0.7M |
| 2025-04-17 |
411.00 |
421.00 |
405.00 |
421.00 |
0.8M |
| 2025-04-16 |
429.00 |
439.00 |
406.00 |
411.00 |
1.4M |
| 2025-04-15 |
404.00 |
483.00 |
391.00 |
425.00 |
5.4M |
| 2025-04-14 |
420.00 |
421.00 |
403.00 |
403.00 |
0.7M |
| 2025-04-11 |
397.00 |
414.00 |
395.00 |
412.00 |
0.7M |
| 2025-04-10 |
439.00 |
442.00 |
411.00 |
413.00 |
1.4M |
| 2025-04-09 |
422.00 |
423.00 |
382.00 |
399.00 |
0.8M |
| 2025-04-08 |
405.00 |
434.00 |
405.00 |
430.00 |
0.7M |
| 2025-04-07 |
369.00 |
409.00 |
355.00 |
365.00 |
1.7M |
| 2025-04-04 |
433.00 |
440.00 |
410.00 |
423.00 |
1.7M |
| 2025-04-03 |
439.00 |
457.00 |
438.00 |
449.00 |
0.8M |
| 2025-04-02 |
493.00 |
495.00 |
457.00 |
462.00 |
1.2M |
| 2025-04-01 |
523.00 |
523.00 |
497.00 |
497.00 |
0.6M |
| 2025-03-31 |
518.00 |
522.00 |
504.00 |
513.00 |
0.6M |
| 2025-03-28 |
526.00 |
532.00 |
523.00 |
524.00 |
0.4M |
| 2025-03-27 |
531.00 |
536.00 |
525.00 |
528.00 |
0.4M |
| 2025-03-26 |
539.00 |
539.00 |
529.00 |
534.00 |
0.3M |
| 2025-03-25 |
546.00 |
551.00 |
539.00 |
540.00 |
0.5M |
| 2025-03-24 |
538.00 |
541.00 |
536.00 |
540.00 |
0.3M |
| 2025-03-21 |
542.00 |
544.00 |
534.00 |
535.00 |
0.5M |
| 2025-03-19 |
542.00 |
550.00 |
537.00 |
539.00 |
0.7M |
| 2025-03-18 |
560.00 |
565.00 |
548.00 |
551.00 |
1.0M |
| 2025-03-17 |
575.00 |
618.00 |
559.00 |
559.00 |
6.6M |
| 2025-03-14 |
520.00 |
533.00 |
517.00 |
525.00 |
0.5M |
| 2025-03-13 |
533.00 |
538.00 |
521.00 |
524.00 |
0.8M |
| 2025-03-12 |
531.00 |
544.00 |
521.00 |
528.00 |
1.1M |
| 2025-03-11 |
536.00 |
537.00 |
516.00 |
530.00 |
0.9M |
| 2025-03-10 |
540.00 |
551.00 |
535.00 |
546.00 |
0.8M |
| 2025-03-07 |
565.00 |
572.00 |
535.00 |
536.00 |
1.2M |
| 2025-03-06 |
567.00 |
567.00 |
551.00 |
556.00 |
0.5M |
| 2025-03-05 |
568.00 |
574.00 |
553.00 |
559.00 |
0.6M |
| 2025-03-04 |
577.00 |
580.00 |
558.00 |
570.00 |
0.7M |
| 2025-03-03 |
595.00 |
598.00 |
581.00 |
591.00 |
0.6M |
| 2025-02-28 |
565.00 |
583.00 |
556.00 |
578.00 |
1.1M |
| 2025-02-27 |
605.00 |
613.00 |
575.00 |
579.00 |
1.1M |
| 2025-02-26 |
622.00 |
629.00 |
598.00 |
601.00 |
1.1M |
| 2025-02-25 |
628.00 |
641.00 |
617.00 |
620.00 |
0.9M |
| 2025-02-21 |
658.00 |
671.00 |
626.00 |
642.00 |
2.0M |
| 2025-02-20 |
675.00 |
683.00 |
655.00 |
662.00 |
2.7M |
| 2025-02-19 |
645.00 |
731.00 |
645.00 |
695.00 |
6.3M |
| 2025-02-18 |
657.00 |
668.00 |
628.00 |
643.00 |
2.2M |
| 2025-02-17 |
649.00 |
688.00 |
630.00 |
657.00 |
5.0M |
| 2025-02-14 |
585.00 |
595.00 |
568.00 |
589.00 |
0.8M |
| 2025-02-13 |
586.00 |
596.00 |
575.00 |
575.00 |
0.8M |
| 2025-02-12 |
594.00 |
603.00 |
583.00 |
590.00 |
1.3M |
| 2025-02-10 |
548.00 |
579.00 |
544.00 |
577.00 |
1.0M |
| 2025-02-07 |
550.00 |
561.00 |
540.00 |
542.00 |
1.1M |
| 2025-02-06 |
535.00 |
544.00 |
526.00 |
540.00 |
0.7M |
| 2025-02-05 |
548.00 |
554.00 |
539.00 |
539.00 |
0.5M |
| 2025-02-04 |
553.00 |
554.00 |
536.00 |
538.00 |
0.9M |
| 2025-02-03 |
559.00 |
562.00 |
548.00 |
553.00 |
0.8M |
| 2025-01-31 |
579.00 |
580.00 |
563.00 |
569.00 |
0.9M |
| 2025-01-30 |
621.00 |
622.00 |
583.00 |
583.00 |
1.7M |
| 2025-01-29 |
592.00 |
635.00 |
587.00 |
604.00 |
3.4M |
| 2025-01-28 |
562.00 |
591.00 |
553.00 |
587.00 |
1.4M |
| 2025-01-27 |
585.00 |
589.00 |
567.00 |
567.00 |
0.8M |
| 2025-01-24 |
567.00 |
579.00 |
567.00 |
578.00 |
0.9M |
| 2025-01-23 |
569.00 |
582.00 |
560.00 |
563.00 |
1.0M |
| 2025-01-22 |
573.00 |
576.00 |
556.00 |
569.00 |
1.0M |
| 2025-01-21 |
588.00 |
591.00 |
567.00 |
569.00 |
1.2M |
| 2025-01-20 |
587.00 |
592.00 |
568.00 |
571.00 |
2.1M |
| 2025-01-17 |
531.00 |
546.00 |
513.00 |
541.00 |
1.2M |
| 2025-01-16 |
560.00 |
566.00 |
537.00 |
537.00 |
1.0M |
| 2025-01-15 |
558.00 |
559.00 |
545.00 |
550.00 |
0.8M |
| 2025-01-14 |
570.00 |
572.00 |
555.00 |
558.00 |
1.3M |
| 2025-01-10 |
583.00 |
585.00 |
555.00 |
560.00 |
1.7M |
| 2025-01-09 |
630.00 |
633.00 |
590.00 |
591.00 |
1.9M |
| 2025-01-08 |
616.00 |
642.00 |
603.00 |
633.00 |
2.0M |
| 2025-01-07 |
642.00 |
645.00 |
621.00 |
623.00 |
1.4M |
| 2025-01-06 |
618.00 |
652.00 |
612.00 |
635.00 |
2.6M |