| 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 |
12.82 |
13.24 |
12.75 |
13.06 |
26.0M |
| 2025-09-25 |
12.97 |
13.26 |
12.90 |
12.94 |
22.9M |
| 2025-09-24 |
13.03 |
13.10 |
12.81 |
13.01 |
24.1M |
| 2025-09-23 |
12.63 |
13.09 |
12.51 |
13.05 |
40.7M |
| 2025-09-22 |
12.60 |
12.95 |
12.51 |
12.70 |
18.1M |
| 2025-09-19 |
13.00 |
13.03 |
12.58 |
12.65 |
29.7M |
| 2025-09-18 |
13.01 |
13.45 |
12.81 |
13.04 |
49.5M |
| 2025-09-17 |
12.69 |
13.09 |
12.65 |
12.89 |
40.1M |
| 2025-09-16 |
12.43 |
12.98 |
12.37 |
12.76 |
59.4M |
| 2025-09-15 |
11.94 |
13.00 |
11.94 |
12.37 |
56.5M |
| 2025-09-12 |
12.03 |
12.08 |
11.81 |
11.82 |
13.2M |
| 2025-09-11 |
11.92 |
12.05 |
11.65 |
12.04 |
17.9M |
| 2025-09-10 |
12.19 |
12.34 |
11.98 |
12.01 |
17.9M |
| 2025-09-09 |
12.06 |
12.23 |
11.90 |
12.17 |
18.5M |
| 2025-09-08 |
11.99 |
12.19 |
11.85 |
12.07 |
16.2M |
| 2025-09-05 |
11.56 |
11.90 |
11.46 |
11.88 |
15.6M |
| 2025-09-04 |
11.77 |
11.85 |
11.28 |
11.48 |
18.5M |
| 2025-09-03 |
11.78 |
12.17 |
11.68 |
11.77 |
27.4M |
| 2025-09-02 |
11.90 |
11.92 |
11.48 |
11.75 |
23.1M |
| 2025-09-01 |
11.98 |
12.05 |
11.76 |
11.85 |
21.0M |
| 2025-08-29 |
12.07 |
12.18 |
11.80 |
12.00 |
22.6M |
| 2025-08-28 |
12.51 |
12.57 |
11.71 |
12.14 |
38.5M |
| 2025-08-27 |
12.31 |
12.78 |
12.24 |
12.31 |
34.2M |
| 2025-08-26 |
12.15 |
12.39 |
12.05 |
12.31 |
18.8M |
| 2025-08-25 |
12.16 |
12.31 |
12.05 |
12.18 |
20.7M |
| 2025-08-22 |
12.11 |
12.25 |
11.95 |
12.21 |
17.2M |
| 2025-08-21 |
12.21 |
12.30 |
12.03 |
12.13 |
20.1M |
| 2025-08-20 |
11.85 |
12.22 |
11.72 |
12.20 |
25.0M |
| 2025-08-19 |
11.69 |
11.94 |
11.60 |
11.85 |
24.9M |
| 2025-08-18 |
11.58 |
11.78 |
11.58 |
11.66 |
17.1M |
| 2025-08-15 |
11.54 |
11.69 |
11.50 |
11.58 |
16.1M |
| 2025-08-14 |
11.88 |
11.92 |
11.50 |
11.54 |
18.0M |
| 2025-08-13 |
11.49 |
11.94 |
11.46 |
11.90 |
30.0M |
| 2025-08-12 |
11.50 |
11.53 |
11.35 |
11.51 |
11.9M |
| 2025-08-11 |
11.48 |
11.58 |
11.46 |
11.49 |
12.9M |
| 2025-08-08 |
11.50 |
11.58 |
11.43 |
11.48 |
11.8M |
| 2025-08-07 |
11.62 |
11.69 |
11.46 |
11.50 |
17.1M |
| 2025-08-06 |
11.33 |
11.67 |
11.27 |
11.62 |
28.4M |
| 2025-08-05 |
11.09 |
11.38 |
11.05 |
11.37 |
22.0M |
| 2025-08-04 |
10.87 |
11.10 |
10.85 |
11.09 |
11.8M |
| 2025-08-01 |
10.95 |
11.04 |
10.85 |
10.90 |
10.2M |
| 2025-07-31 |
11.02 |
11.17 |
10.91 |
10.93 |
12.4M |
| 2025-07-30 |
11.22 |
11.25 |
11.00 |
11.08 |
13.5M |
| 2025-07-29 |
11.41 |
11.41 |
11.15 |
11.22 |
16.2M |
| 2025-07-28 |
11.18 |
11.45 |
11.18 |
11.41 |
23.5M |
| 2025-07-25 |
11.27 |
11.30 |
11.18 |
11.18 |
12.8M |
| 2025-07-24 |
11.30 |
11.41 |
11.25 |
11.30 |
14.7M |
| 2025-07-23 |
11.30 |
11.39 |
11.24 |
11.28 |
13.6M |
| 2025-07-22 |
11.39 |
11.45 |
11.28 |
11.34 |
16.9M |
| 2025-07-21 |
11.40 |
11.46 |
11.34 |
11.41 |
15.8M |
| 2025-07-18 |
11.41 |
11.46 |
11.31 |
11.39 |
15.0M |
| 2025-07-17 |
11.24 |
11.47 |
11.21 |
11.46 |
24.6M |
| 2025-07-16 |
11.15 |
11.30 |
11.11 |
11.26 |
18.9M |
| 2025-07-15 |
11.23 |
11.34 |
11.11 |
11.14 |
15.6M |
| 2025-07-14 |
11.11 |
11.28 |
11.05 |
11.27 |
23.7M |
| 2025-07-11 |
11.15 |
11.19 |
11.08 |
11.10 |
21.0M |
| 2025-07-10 |
11.25 |
11.29 |
11.05 |
11.13 |
36.3M |
| 2025-07-09 |
11.76 |
11.77 |
11.27 |
11.35 |
69.5M |
| 2025-07-08 |
10.98 |
11.08 |
10.90 |
11.06 |
12.4M |
| 2025-07-07 |
10.86 |
10.91 |
10.81 |
10.88 |
7.1M |
| 2025-07-04 |
10.94 |
11.01 |
10.82 |
10.90 |
12.0M |
| 2025-07-03 |
10.97 |
11.03 |
10.92 |
11.01 |
8.1M |
| 2025-07-02 |
11.09 |
11.12 |
10.91 |
10.98 |
10.6M |
| 2025-07-01 |
11.00 |
11.14 |
10.95 |
11.08 |
12.3M |
| 2025-06-30 |
10.92 |
11.07 |
10.85 |
11.05 |
12.9M |
| 2025-06-27 |
11.18 |
11.21 |
10.91 |
10.95 |
14.8M |
| 2025-06-26 |
11.10 |
11.17 |
10.90 |
10.92 |
17.2M |
| 2025-06-25 |
10.89 |
11.18 |
10.89 |
11.17 |
25.6M |
| 2025-06-24 |
10.56 |
10.95 |
10.55 |
10.88 |
25.4M |
| 2025-06-23 |
10.28 |
10.50 |
10.20 |
10.46 |
10.9M |
| 2025-06-20 |
10.40 |
10.52 |
10.31 |
10.32 |
9.6M |
| 2025-06-19 |
10.63 |
10.73 |
10.38 |
10.44 |
12.3M |
| 2025-06-18 |
10.61 |
10.69 |
10.51 |
10.68 |
12.2M |
| 2025-06-17 |
10.75 |
10.88 |
10.60 |
10.66 |
13.8M |
| 2025-06-16 |
10.66 |
10.75 |
10.57 |
10.69 |
13.8M |
| 2025-06-13 |
10.88 |
10.96 |
10.63 |
10.72 |
15.5M |
| 2025-06-12 |
10.89 |
11.09 |
10.85 |
10.98 |
13.2M |
| 2025-06-11 |
10.98 |
11.09 |
10.91 |
10.96 |
19.4M |
| 2025-06-10 |
11.09 |
11.15 |
10.67 |
10.89 |
22.4M |
| 2025-06-09 |
11.09 |
11.22 |
11.07 |
11.09 |
15.5M |
| 2025-06-06 |
11.24 |
11.25 |
11.02 |
11.08 |
15.3M |
| 2025-06-05 |
11.23 |
11.32 |
11.12 |
11.25 |
16.5M |
| 2025-06-04 |
11.35 |
11.43 |
11.23 |
11.29 |
16.1M |
| 2025-06-03 |
11.25 |
11.33 |
11.23 |
11.26 |
18.6M |
| 2025-05-30 |
11.74 |
11.85 |
11.27 |
11.33 |
34.9M |
| 2025-05-29 |
11.59 |
12.04 |
11.59 |
11.82 |
43.9M |
| 2025-05-28 |
11.61 |
11.98 |
11.50 |
11.58 |
36.6M |
| 2025-05-27 |
11.76 |
11.76 |
11.44 |
11.59 |
23.9M |
| 2025-05-26 |
11.81 |
11.96 |
11.70 |
11.75 |
28.1M |
| 2025-05-23 |
12.15 |
12.29 |
11.86 |
11.86 |
42.6M |
| 2025-05-22 |
12.18 |
12.51 |
12.05 |
12.07 |
49.3M |
| 2025-05-21 |
12.51 |
12.79 |
12.00 |
12.23 |
89.3M |
| 2025-05-20 |
13.56 |
13.86 |
12.82 |
12.88 |
106.9M |
| 2025-05-19 |
13.89 |
13.89 |
13.20 |
13.27 |
146.7M |
| 2025-05-16 |
11.75 |
12.63 |
11.45 |
12.63 |
59.7M |
| 2025-05-15 |
11.52 |
11.64 |
11.31 |
11.48 |
15.6M |
| 2025-05-14 |
11.66 |
11.73 |
11.43 |
11.60 |
23.0M |
| 2025-05-13 |
11.74 |
11.81 |
11.56 |
11.75 |
20.0M |
| 2025-05-12 |
11.75 |
11.82 |
11.53 |
11.65 |
22.4M |
| 2025-05-09 |
11.85 |
11.93 |
11.44 |
11.52 |
35.1M |
| 2025-05-08 |
11.16 |
12.39 |
11.16 |
11.83 |
58.1M |
| 2025-05-07 |
11.41 |
11.49 |
11.11 |
11.26 |
25.1M |
| 2025-05-06 |
11.25 |
11.38 |
11.06 |
11.35 |
26.8M |
| 2025-04-30 |
10.94 |
11.19 |
10.89 |
11.00 |
27.2M |
| 2025-04-29 |
10.40 |
11.24 |
10.40 |
10.90 |
44.2M |
| 2025-04-28 |
10.61 |
10.70 |
10.33 |
10.34 |
28.0M |
| 2025-04-25 |
10.53 |
10.72 |
10.35 |
10.50 |
23.8M |
| 2025-04-24 |
10.57 |
10.78 |
10.38 |
10.43 |
31.2M |
| 2025-04-23 |
10.30 |
10.57 |
10.21 |
10.54 |
30.2M |
| 2025-04-22 |
10.26 |
10.38 |
10.14 |
10.22 |
21.1M |
| 2025-04-21 |
10.18 |
10.21 |
10.07 |
10.18 |
15.8M |
| 2025-04-18 |
9.78 |
10.24 |
9.76 |
10.20 |
27.2M |
| 2025-04-17 |
9.87 |
10.10 |
9.78 |
9.79 |
16.9M |
| 2025-04-16 |
10.00 |
10.10 |
9.78 |
9.94 |
24.3M |
| 2025-04-15 |
9.84 |
10.15 |
9.84 |
9.99 |
34.6M |
| 2025-04-14 |
9.25 |
9.85 |
9.20 |
9.81 |
36.0M |
| 2025-04-11 |
8.72 |
9.22 |
8.70 |
9.06 |
31.4M |
| 2025-04-10 |
8.72 |
9.13 |
8.69 |
8.77 |
40.1M |
| 2025-04-09 |
8.45 |
8.87 |
8.00 |
8.72 |
62.7M |
| 2025-04-08 |
8.60 |
8.80 |
8.07 |
8.07 |
36.0M |
| 2025-04-07 |
8.99 |
9.14 |
8.97 |
8.97 |
11.8M |
| 2025-04-03 |
10.00 |
10.60 |
9.95 |
9.97 |
43.4M |
| 2025-04-02 |
10.14 |
10.44 |
10.07 |
10.16 |
37.9M |
| 2025-04-01 |
9.70 |
10.49 |
9.69 |
10.08 |
50.0M |
| 2025-03-31 |
9.90 |
9.90 |
9.35 |
9.72 |
31.0M |
| 2025-03-28 |
9.75 |
9.87 |
9.59 |
9.74 |
22.0M |
| 2025-03-27 |
9.93 |
9.99 |
9.70 |
9.75 |
23.7M |
| 2025-03-26 |
9.42 |
10.23 |
9.40 |
9.93 |
38.0M |
| 2025-03-25 |
9.55 |
9.88 |
9.35 |
9.42 |
17.5M |
| 2025-03-24 |
9.67 |
9.70 |
9.24 |
9.48 |
22.3M |
| 2025-03-21 |
10.07 |
10.10 |
9.71 |
9.74 |
31.2M |
| 2025-03-20 |
9.80 |
10.26 |
9.80 |
10.14 |
43.6M |
| 2025-03-19 |
9.98 |
10.07 |
9.68 |
9.88 |
34.2M |
| 2025-03-18 |
9.67 |
9.80 |
9.59 |
9.79 |
18.6M |
| 2025-03-17 |
9.57 |
9.69 |
9.43 |
9.60 |
11.5M |
| 2025-03-14 |
9.35 |
9.58 |
9.22 |
9.56 |
13.5M |
| 2025-03-13 |
9.61 |
9.70 |
9.26 |
9.38 |
14.8M |
| 2025-03-12 |
9.64 |
9.77 |
9.61 |
9.66 |
16.5M |
| 2025-03-11 |
9.67 |
9.76 |
9.49 |
9.60 |
15.1M |
| 2025-03-10 |
9.63 |
9.80 |
9.56 |
9.75 |
22.3M |
| 2025-03-07 |
9.41 |
9.72 |
9.41 |
9.63 |
19.8M |
| 2025-03-06 |
9.43 |
9.69 |
9.41 |
9.47 |
18.2M |
| 2025-03-05 |
9.27 |
9.40 |
9.18 |
9.38 |
14.8M |
| 2025-03-04 |
8.93 |
9.32 |
8.91 |
9.27 |
21.0M |
| 2025-03-03 |
9.03 |
9.20 |
8.91 |
9.01 |
21.5M |
| 2025-02-28 |
9.62 |
9.68 |
8.95 |
8.98 |
39.9M |
| 2025-02-27 |
9.82 |
9.84 |
9.48 |
9.70 |
24.7M |
| 2025-02-26 |
9.64 |
9.95 |
9.64 |
9.85 |
32.2M |
| 2025-02-25 |
9.50 |
9.87 |
9.50 |
9.72 |
29.5M |
| 2025-02-24 |
9.61 |
9.73 |
9.48 |
9.58 |
28.5M |
| 2025-02-21 |
9.78 |
10.05 |
9.67 |
9.70 |
44.0M |
| 2025-02-20 |
9.59 |
9.88 |
9.55 |
9.83 |
47.5M |
| 2025-02-19 |
9.31 |
9.80 |
9.29 |
9.68 |
54.8M |
| 2025-02-18 |
9.38 |
9.55 |
9.23 |
9.29 |
38.8M |
| 2025-02-17 |
9.45 |
9.70 |
9.32 |
9.43 |
60.9M |
| 2025-02-14 |
9.02 |
9.38 |
9.02 |
9.21 |
43.9M |
| 2025-02-13 |
9.28 |
9.33 |
9.04 |
9.05 |
35.1M |
| 2025-02-12 |
9.15 |
9.30 |
9.02 |
9.26 |
51.3M |
| 2025-02-11 |
9.55 |
9.68 |
9.08 |
9.15 |
66.3M |
| 2025-02-10 |
9.13 |
9.33 |
9.01 |
9.26 |
78.7M |
| 2025-02-07 |
9.41 |
9.54 |
9.02 |
9.19 |
111.0M |
| 2025-02-06 |
8.24 |
8.98 |
8.18 |
8.98 |
48.7M |
| 2025-02-05 |
8.09 |
8.19 |
8.02 |
8.16 |
10.2M |
| 2025-01-27 |
8.11 |
8.21 |
7.98 |
7.98 |
8.4M |
| 2025-01-24 |
7.95 |
8.10 |
7.95 |
8.07 |
8.1M |
| 2025-01-23 |
8.16 |
8.19 |
8.00 |
8.00 |
10.2M |
| 2025-01-22 |
8.14 |
8.19 |
8.01 |
8.05 |
10.1M |
| 2025-01-21 |
8.10 |
8.19 |
8.06 |
8.19 |
12.1M |
| 2025-01-20 |
8.03 |
8.16 |
7.98 |
8.12 |
18.7M |
| 2025-01-17 |
7.70 |
7.89 |
7.69 |
7.87 |
11.3M |
| 2025-01-16 |
7.66 |
7.86 |
7.64 |
7.77 |
11.9M |
| 2025-01-15 |
7.60 |
7.70 |
7.55 |
7.65 |
8.7M |
| 2025-01-14 |
7.30 |
7.64 |
7.30 |
7.63 |
12.5M |
| 2025-01-13 |
7.17 |
7.36 |
7.09 |
7.30 |
9.9M |
| 2025-01-10 |
7.31 |
7.49 |
7.23 |
7.25 |
11.5M |
| 2025-01-09 |
7.30 |
7.39 |
7.28 |
7.35 |
8.6M |
| 2025-01-08 |
7.37 |
7.40 |
7.12 |
7.34 |
11.1M |
| 2025-01-07 |
7.31 |
7.42 |
7.29 |
7.42 |
10.6M |
| 2025-01-06 |
7.24 |
7.41 |
7.07 |
7.31 |
10.0M |
| 2025-01-03 |
7.53 |
7.63 |
7.22 |
7.24 |
11.8M |
| 2025-01-02 |
7.77 |
7.87 |
7.46 |
7.56 |
12.6M |