| 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 |
3.03 |
3.25 |
2.81 |
3.00 |
0.9M |
| 2025-09-25 |
3.03 |
3.08 |
2.86 |
3.03 |
0.5M |
| 2025-09-24 |
2.90 |
3.07 |
2.80 |
3.03 |
1.0M |
| 2025-09-23 |
3.25 |
3.50 |
2.94 |
2.90 |
1.6M |
| 2025-09-22 |
3.30 |
3.29 |
3.13 |
3.25 |
1.1M |
| 2025-09-19 |
3.55 |
3.68 |
3.10 |
3.30 |
2.5M |
| 2025-09-18 |
3.55 |
3.80 |
3.21 |
3.55 |
1.1M |
| 2025-09-17 |
3.25 |
3.70 |
3.30 |
3.50 |
1.6M |
| 2025-09-16 |
3.00 |
3.50 |
3.02 |
3.25 |
1.6M |
| 2025-09-15 |
3.25 |
3.50 |
2.80 |
3.00 |
2.8M |
| 2025-09-12 |
3.75 |
4.19 |
2.80 |
3.15 |
10.8M |
| 2025-09-11 |
3.75 |
3.99 |
3.55 |
3.75 |
2.3M |
| 2025-09-10 |
4.15 |
4.29 |
3.77 |
4.02 |
3.0M |
| 2025-09-09 |
4.50 |
4.89 |
3.50 |
4.15 |
18.3M |
| 2025-09-08 |
6.75 |
6.87 |
5.67 |
5.75 |
1.6M |
| 2025-09-05 |
7.50 |
7.52 |
6.55 |
6.75 |
1.3M |
| 2025-09-04 |
7.00 |
7.50 |
6.50 |
7.50 |
0.4M |
| 2025-09-03 |
7.50 |
7.96 |
6.50 |
7.00 |
0.4M |
| 2025-09-02 |
7.25 |
8.00 |
6.77 |
7.50 |
2.7M |
| 2025-09-01 |
6.50 |
7.45 |
6.27 |
7.20 |
0.9M |
| 2025-08-29 |
6.00 |
6.64 |
5.50 |
6.50 |
0.5M |
| 2025-08-28 |
6.50 |
7.00 |
5.66 |
6.00 |
0.8M |
| 2025-08-27 |
6.50 |
6.82 |
6.34 |
6.50 |
0.3M |
| 2025-08-26 |
6.50 |
6.95 |
5.90 |
6.50 |
0.8M |
| 2025-08-22 |
6.25 |
7.00 |
6.21 |
6.50 |
0.7M |
| 2025-08-21 |
6.00 |
6.50 |
5.92 |
6.25 |
0.1M |
| 2025-08-20 |
6.25 |
6.47 |
5.79 |
6.00 |
1.4M |
| 2025-08-19 |
5.75 |
6.00 |
5.58 |
5.75 |
0.8M |
| 2025-08-18 |
5.50 |
5.80 |
5.00 |
5.75 |
0.2M |
| 2025-08-15 |
5.25 |
6.00 |
5.17 |
5.50 |
0.9M |
| 2025-08-14 |
5.25 |
5.50 |
5.00 |
5.25 |
0.5M |
| 2025-08-13 |
5.25 |
5.54 |
5.09 |
5.54 |
0.2M |
| 2025-08-12 |
5.25 |
5.47 |
5.00 |
5.25 |
0.3M |
| 2025-08-11 |
5.25 |
5.50 |
4.99 |
5.25 |
0.4M |
| 2025-08-08 |
5.50 |
5.56 |
5.00 |
5.25 |
0.6M |
| 2025-08-07 |
5.75 |
6.00 |
5.26 |
5.50 |
0.5M |
| 2025-08-06 |
5.75 |
5.84 |
5.50 |
5.75 |
0.6M |
| 2025-08-05 |
6.00 |
6.05 |
5.65 |
5.75 |
0.4M |
| 2025-08-04 |
6.00 |
6.50 |
5.89 |
6.00 |
0.1M |
| 2025-08-01 |
6.00 |
6.50 |
5.87 |
6.00 |
0.0M |
| 2025-07-31 |
6.00 |
6.08 |
5.72 |
6.00 |
0.4M |
| 2025-07-30 |
6.00 |
6.11 |
5.50 |
6.00 |
0.3M |
| 2025-07-29 |
6.00 |
6.24 |
5.85 |
6.00 |
0.2M |
| 2025-07-28 |
6.00 |
6.50 |
5.75 |
6.00 |
0.2M |
| 2025-07-25 |
6.00 |
6.50 |
5.50 |
6.00 |
0.3M |
| 2025-07-24 |
6.00 |
6.10 |
5.85 |
6.00 |
0.2M |
| 2025-07-23 |
5.75 |
6.30 |
5.73 |
6.00 |
0.5M |
| 2025-07-22 |
6.50 |
6.50 |
5.70 |
5.75 |
0.7M |
| 2025-07-21 |
6.50 |
7.00 |
6.15 |
6.50 |
0.9M |
| 2025-07-18 |
6.00 |
6.88 |
6.00 |
6.50 |
1.4M |
| 2025-07-17 |
5.00 |
6.50 |
4.77 |
6.00 |
1.5M |
| 2025-07-16 |
5.00 |
5.35 |
4.67 |
5.00 |
1.7M |
| 2025-07-15 |
5.75 |
5.67 |
4.67 |
5.25 |
2.7M |
| 2025-07-14 |
6.35 |
6.39 |
5.67 |
5.75 |
1.1M |
| 2025-07-11 |
6.35 |
6.35 |
6.20 |
6.35 |
0.2M |
| 2025-07-10 |
6.25 |
6.46 |
6.20 |
6.35 |
0.4M |
| 2025-07-09 |
6.50 |
6.44 |
6.06 |
6.25 |
0.7M |
| 2025-07-08 |
6.50 |
6.75 |
6.01 |
6.50 |
0.9M |
| 2025-07-07 |
6.25 |
7.00 |
6.23 |
6.50 |
0.6M |
| 2025-07-04 |
6.50 |
6.78 |
6.00 |
6.25 |
3.4M |
| 2025-07-03 |
6.75 |
7.00 |
6.00 |
6.50 |
0.8M |
| 2025-07-02 |
7.25 |
7.45 |
6.63 |
6.75 |
0.5M |
| 2025-07-01 |
7.50 |
7.28 |
7.00 |
7.25 |
0.7M |
| 2025-06-30 |
7.50 |
7.70 |
7.00 |
7.50 |
0.4M |
| 2025-06-27 |
7.50 |
7.87 |
7.50 |
7.50 |
0.6M |
| 2025-06-26 |
7.50 |
8.00 |
7.51 |
7.50 |
0.2M |
| 2025-06-25 |
7.25 |
7.78 |
7.40 |
7.50 |
0.5M |
| 2025-06-24 |
7.50 |
7.59 |
7.12 |
7.25 |
0.3M |
| 2025-06-23 |
7.50 |
8.00 |
7.00 |
7.50 |
0.1M |
| 2025-06-20 |
7.50 |
8.00 |
7.00 |
7.50 |
0.2M |
| 2025-06-19 |
8.00 |
8.28 |
7.27 |
7.50 |
0.4M |
| 2025-06-18 |
8.00 |
8.28 |
7.55 |
8.00 |
0.4M |
| 2025-06-17 |
7.75 |
8.35 |
7.55 |
8.10 |
1.6M |
| 2025-06-16 |
7.25 |
7.95 |
6.50 |
7.75 |
2.4M |
| 2025-06-13 |
7.00 |
7.50 |
6.50 |
7.25 |
0.5M |
| 2025-06-12 |
7.00 |
7.24 |
6.72 |
7.00 |
0.8M |
| 2025-06-11 |
7.25 |
7.50 |
6.83 |
7.00 |
0.9M |
| 2025-06-10 |
7.00 |
7.50 |
6.50 |
7.25 |
1.1M |
| 2025-06-09 |
7.00 |
7.50 |
6.50 |
7.00 |
1.1M |
| 2025-06-06 |
8.00 |
7.84 |
6.50 |
7.00 |
5.5M |
| 2025-06-05 |
8.00 |
8.50 |
7.81 |
8.00 |
0.8M |
| 2025-06-04 |
7.50 |
8.40 |
7.75 |
8.00 |
1.4M |
| 2025-06-03 |
7.50 |
8.00 |
7.38 |
7.50 |
0.7M |
| 2025-06-02 |
8.00 |
8.38 |
7.50 |
7.50 |
1.1M |
| 2025-05-30 |
7.50 |
8.24 |
7.50 |
8.00 |
2.5M |
| 2025-05-29 |
7.50 |
7.95 |
7.00 |
7.50 |
2.2M |
| 2025-05-28 |
9.25 |
9.01 |
7.15 |
8.00 |
9.0M |
| 2025-05-27 |
10.50 |
11.00 |
9.15 |
9.75 |
1.7M |
| 2025-05-23 |
10.00 |
11.44 |
10.01 |
10.50 |
3.6M |
| 2025-05-22 |
9.50 |
10.43 |
9.33 |
10.00 |
2.4M |
| 2025-05-21 |
8.00 |
9.50 |
8.08 |
9.25 |
3.0M |
| 2025-05-20 |
8.00 |
8.40 |
7.93 |
8.00 |
0.1M |
| 2025-05-19 |
8.00 |
8.32 |
7.90 |
8.00 |
0.1M |
| 2025-05-16 |
8.00 |
8.32 |
7.75 |
8.00 |
0.9M |
| 2025-05-15 |
7.75 |
8.54 |
7.76 |
8.54 |
0.7M |
| 2025-05-14 |
7.75 |
7.85 |
7.58 |
7.75 |
0.6M |
| 2025-05-13 |
8.25 |
8.37 |
7.16 |
7.75 |
1.8M |
| 2025-05-12 |
8.40 |
8.56 |
8.00 |
8.25 |
0.5M |
| 2025-05-09 |
8.40 |
8.68 |
8.24 |
8.40 |
0.1M |
| 2025-05-08 |
8.40 |
8.52 |
8.31 |
8.40 |
0.3M |
| 2025-05-07 |
8.40 |
8.61 |
8.20 |
8.40 |
0.4M |
| 2025-05-06 |
8.40 |
8.65 |
8.38 |
8.40 |
0.2M |
| 2025-05-02 |
8.75 |
8.67 |
8.38 |
8.40 |
0.4M |
| 2025-05-01 |
8.75 |
8.80 |
8.51 |
8.75 |
0.5M |
| 2025-04-30 |
8.75 |
8.81 |
8.66 |
8.75 |
0.1M |
| 2025-04-29 |
9.00 |
8.88 |
8.63 |
8.75 |
0.1M |
| 2025-04-28 |
9.25 |
9.38 |
8.40 |
8.40 |
0.3M |
| 2025-04-25 |
9.00 |
9.18 |
8.50 |
9.00 |
0.2M |
| 2025-04-24 |
9.25 |
9.30 |
8.50 |
9.00 |
0.4M |
| 2025-04-23 |
9.25 |
9.33 |
9.00 |
9.25 |
0.4M |
| 2025-04-22 |
9.50 |
9.59 |
9.09 |
9.25 |
0.6M |
| 2025-04-17 |
8.00 |
9.50 |
8.08 |
9.25 |
3.0M |
| 2025-04-16 |
8.25 |
8.67 |
7.65 |
8.00 |
1.8M |
| 2025-04-15 |
8.00 |
8.68 |
7.76 |
8.50 |
1.2M |
| 2025-04-14 |
7.75 |
8.45 |
7.75 |
8.00 |
1.0M |
| 2025-04-11 |
7.75 |
7.95 |
7.60 |
7.75 |
1.8M |
| 2025-04-10 |
7.75 |
8.48 |
7.50 |
7.75 |
1.5M |
| 2025-04-09 |
8.00 |
8.28 |
7.53 |
7.75 |
1.3M |
| 2025-04-08 |
8.25 |
8.68 |
8.00 |
8.25 |
1.0M |
| 2025-04-07 |
8.75 |
8.88 |
8.02 |
8.25 |
2.9M |
| 2025-04-04 |
9.50 |
9.84 |
8.60 |
9.00 |
0.8M |
| 2025-04-03 |
9.50 |
9.70 |
9.26 |
9.50 |
0.3M |
| 2025-04-02 |
9.75 |
9.78 |
9.10 |
9.50 |
1.3M |
| 2025-04-01 |
9.75 |
9.85 |
9.50 |
9.75 |
0.6M |
| 2025-03-31 |
10.50 |
10.30 |
9.51 |
9.75 |
1.7M |
| 2025-03-28 |
10.00 |
11.85 |
10.00 |
10.50 |
2.7M |
| 2025-03-27 |
9.25 |
10.35 |
9.08 |
10.00 |
1.7M |
| 2025-03-26 |
9.25 |
9.30 |
9.00 |
9.25 |
1.6M |
| 2025-03-25 |
9.25 |
9.48 |
9.01 |
9.25 |
0.7M |
| 2025-03-24 |
9.25 |
9.29 |
9.00 |
9.25 |
0.3M |
| 2025-03-21 |
9.75 |
9.98 |
8.56 |
9.00 |
2.7M |
| 2025-03-20 |
9.75 |
9.70 |
9.50 |
9.75 |
0.7M |
| 2025-03-19 |
9.00 |
10.00 |
8.50 |
9.75 |
2.2M |
| 2025-03-18 |
9.10 |
9.25 |
8.65 |
9.00 |
1.8M |
| 2025-03-17 |
9.25 |
9.48 |
9.00 |
9.10 |
0.7M |
| 2025-03-14 |
9.25 |
9.26 |
9.11 |
9.25 |
0.2M |
| 2025-03-13 |
9.75 |
9.55 |
9.00 |
9.20 |
0.8M |
| 2025-03-12 |
9.75 |
9.99 |
9.50 |
9.75 |
0.3M |
| 2025-03-11 |
9.75 |
10.00 |
9.50 |
9.75 |
0.6M |
| 2025-03-10 |
9.75 |
10.25 |
9.85 |
9.75 |
0.3M |
| 2025-03-07 |
10.50 |
10.36 |
9.75 |
9.75 |
1.2M |
| 2025-03-06 |
10.75 |
10.78 |
10.22 |
10.50 |
1.2M |
| 2025-03-05 |
10.75 |
11.45 |
10.50 |
10.75 |
1.6M |
| 2025-03-04 |
11.75 |
11.70 |
10.22 |
10.75 |
2.3M |
| 2025-03-03 |
12.25 |
12.50 |
11.58 |
11.75 |
1.2M |
| 2025-02-28 |
12.25 |
12.45 |
12.13 |
12.25 |
0.6M |
| 2025-02-27 |
13.00 |
13.06 |
12.00 |
12.25 |
0.8M |
| 2025-02-26 |
12.75 |
13.15 |
12.73 |
13.00 |
0.2M |
| 2025-02-25 |
12.25 |
13.80 |
12.16 |
12.75 |
3.0M |
| 2025-02-24 |
12.50 |
12.68 |
12.00 |
12.25 |
0.6M |
| 2025-02-21 |
12.75 |
12.97 |
12.41 |
12.50 |
0.7M |
| 2025-02-20 |
13.00 |
13.29 |
12.50 |
12.50 |
0.7M |
| 2025-02-19 |
13.25 |
13.18 |
12.75 |
13.00 |
0.4M |
| 2025-02-18 |
13.25 |
13.33 |
13.01 |
13.25 |
0.1M |
| 2025-02-17 |
13.50 |
13.89 |
13.00 |
13.25 |
0.6M |
| 2025-02-14 |
14.00 |
14.70 |
13.07 |
13.50 |
1.6M |
| 2025-02-13 |
13.50 |
14.20 |
13.10 |
14.00 |
2.0M |
| 2025-02-12 |
13.75 |
13.67 |
13.23 |
13.50 |
0.7M |
| 2025-02-11 |
14.50 |
14.29 |
13.22 |
13.75 |
2.3M |
| 2025-02-10 |
14.50 |
14.74 |
14.00 |
14.50 |
0.9M |
| 2025-02-07 |
16.00 |
16.00 |
14.22 |
14.50 |
2.2M |
| 2025-02-06 |
17.25 |
17.45 |
15.27 |
16.00 |
1.5M |
| 2025-02-05 |
16.50 |
17.20 |
15.70 |
15.70 |
1.5M |
| 2025-02-04 |
16.00 |
16.74 |
15.75 |
16.50 |
1.3M |
| 2025-02-03 |
16.25 |
16.85 |
15.01 |
16.00 |
2.4M |
| 2025-01-31 |
14.50 |
17.30 |
14.57 |
16.20 |
6.3M |
| 2025-01-30 |
15.25 |
15.45 |
14.25 |
14.50 |
1.9M |
| 2025-01-29 |
13.75 |
16.25 |
14.00 |
15.00 |
11.4M |
| 2025-01-28 |
13.75 |
14.35 |
12.80 |
13.25 |
3.7M |
| 2025-01-27 |
13.00 |
14.32 |
12.65 |
13.75 |
2.2M |
| 2025-01-24 |
12.00 |
13.33 |
11.28 |
13.00 |
3.7M |
| 2025-01-23 |
13.25 |
13.42 |
11.25 |
12.00 |
1.9M |
| 2025-01-22 |
12.50 |
13.85 |
12.50 |
13.00 |
2.7M |
| 2025-01-21 |
11.00 |
12.99 |
11.08 |
12.50 |
2.0M |
| 2025-01-20 |
11.00 |
11.35 |
10.82 |
11.00 |
0.4M |
| 2025-01-17 |
11.00 |
11.28 |
10.50 |
11.00 |
0.9M |
| 2025-01-16 |
11.13 |
11.13 |
10.75 |
11.13 |
0.4M |
| 2025-01-15 |
11.13 |
11.35 |
10.75 |
11.13 |
0.2M |
| 2025-01-14 |
11.13 |
11.30 |
10.80 |
11.13 |
0.3M |
| 2025-01-13 |
11.75 |
12.00 |
11.05 |
11.13 |
0.3M |
| 2025-01-10 |
11.75 |
12.04 |
11.30 |
11.75 |
0.3M |
| 2025-01-09 |
11.50 |
12.17 |
11.66 |
11.75 |
0.3M |
| 2025-01-08 |
11.75 |
12.00 |
11.00 |
12.00 |
0.5M |
| 2025-01-07 |
11.50 |
12.17 |
11.00 |
11.00 |
1.1M |
| 2025-01-06 |
11.50 |
11.59 |
11.20 |
11.50 |
0.5M |
| 2025-01-03 |
11.75 |
12.28 |
11.18 |
11.50 |
0.7M |
| 2025-01-02 |
10.25 |
11.99 |
10.13 |
11.50 |
2.3M |