7.38
最后更新: 2025-09-26
| 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 | 7.82 | 7.87 | 7.38 | 7.38 | 18.1M |
| 2025-09-25 | 8.40 | 8.45 | 7.73 | 7.78 | 21.1M |
| 2025-09-24 | 8.80 | 9.08 | 8.21 | 8.27 | 21.5M |
| 2025-09-23 | 8.50 | 9.20 | 8.11 | 8.65 | 56.5M |
| 2025-09-22 | 8.13 | 8.90 | 7.94 | 8.50 | 49.9M |
| 2025-09-19 | 9.59 | 9.83 | 8.08 | 8.10 | 58.1M |
| 2025-09-18 | 11.89 | 12.30 | 9.23 | 9.52 | 97.8M |
| 2025-09-17 | 15.07 | 18.00 | 10.58 | 11.69 | 202.0M |
| 2025-09-16 | 11.77 | 19.88 | 11.12 | 13.11 | 372.8M |
| 2025-09-15 | 6.90 | 11.21 | 6.60 | 10.24 | 220.5M |
| 2025-09-12 | 6.81 | 8.39 | 6.64 | 6.80 | 63.1M |
| 2025-09-11 | 6.31 | 6.85 | 6.30 | 6.60 | 4.8M |
| 2025-09-10 | 6.64 | 6.64 | 6.33 | 6.36 | 1.6M |
| 2025-09-09 | 6.44 | 6.75 | 6.32 | 6.36 | 2.3M |
| 2025-09-08 | 7.04 | 7.10 | 6.01 | 6.48 | 6.1M |
| 2025-09-05 | 6.86 | 7.16 | 6.77 | 6.91 | 2.7M |
| 2025-09-04 | 6.91 | 7.02 | 6.81 | 6.86 | 0.7M |
| 2025-09-03 | 6.72 | 6.89 | 6.67 | 6.89 | 0.9M |
| 2025-09-02 | 6.61 | 6.72 | 6.60 | 6.72 | 0.8M |
| 2025-09-01 | 6.62 | 6.73 | 6.58 | 6.64 | 1.1M |
| 2025-08-29 | 6.65 | 6.70 | 6.53 | 6.59 | 1.7M |
| 2025-08-28 | 6.65 | 6.69 | 6.55 | 6.62 | 1.1M |
| 2025-08-27 | 6.69 | 6.74 | 6.59 | 6.60 | 1.2M |
| 2025-08-26 | 7.05 | 7.06 | 6.67 | 6.68 | 2.1M |
| 2025-08-25 | 7.26 | 7.35 | 6.93 | 7.05 | 2.4M |
| 2025-08-22 | 7.03 | 7.28 | 6.95 | 7.16 | 2.0M |
| 2025-08-21 | 7.08 | 7.28 | 7.02 | 7.02 | 1.5M |
| 2025-08-20 | 7.28 | 7.35 | 7.00 | 7.08 | 1.9M |
| 2025-08-19 | 7.20 | 7.60 | 7.18 | 7.28 | 4.4M |
| 2025-08-18 | 6.57 | 7.26 | 6.49 | 7.12 | 3.1M |
| 2025-08-15 | 6.38 | 6.68 | 6.38 | 6.57 | 2.0M |
| 2025-08-14 | 6.56 | 6.58 | 6.38 | 6.38 | 1.5M |
| 2025-08-13 | 6.59 | 6.72 | 6.52 | 6.58 | 1.8M |
| 2025-08-12 | 6.49 | 6.64 | 6.40 | 6.59 | 1.8M |
| 2025-08-11 | 6.28 | 6.55 | 6.26 | 6.49 | 1.9M |
| 2025-08-08 | 6.44 | 6.48 | 6.29 | 6.29 | 1.6M |
| 2025-08-07 | 6.53 | 6.58 | 6.40 | 6.45 | 1.1M |
| 2025-08-06 | 6.56 | 6.66 | 6.47 | 6.53 | 1.4M |
| 2025-08-05 | 6.65 | 6.81 | 6.55 | 6.58 | 1.3M |
| 2025-08-04 | 6.50 | 6.64 | 6.33 | 6.64 | 1.3M |
| 2025-08-01 | 6.50 | 6.68 | 6.47 | 6.52 | 1.0M |
| 2025-07-31 | 6.47 | 6.55 | 6.45 | 6.49 | 0.7M |
| 2025-07-30 | 6.37 | 6.47 | 6.34 | 6.46 | 1.2M |
| 2025-07-29 | 6.65 | 6.67 | 6.03 | 6.37 | 1.6M |
| 2025-07-28 | 6.68 | 6.70 | 6.54 | 6.64 | 1.0M |
| 2025-07-25 | 6.59 | 6.73 | 6.50 | 6.68 | 1.2M |
| 2025-07-24 | 6.63 | 6.72 | 6.55 | 6.59 | 1.1M |
| 2025-07-23 | 6.56 | 6.78 | 6.56 | 6.63 | 1.2M |
| 2025-07-22 | 6.69 | 6.69 | 6.36 | 6.56 | 1.4M |
| 2025-07-21 | 6.88 | 6.96 | 6.55 | 6.69 | 1.7M |
| 2025-07-18 | 6.77 | 6.91 | 6.62 | 6.88 | 3.9M |
| 2025-07-17 | 6.50 | 6.88 | 6.44 | 6.76 | 3.9M |
| 2025-07-16 | 6.37 | 6.58 | 6.36 | 6.54 | 1.1M |
| 2025-07-15 | 6.24 | 6.58 | 6.22 | 6.35 | 0.8M |
| 2025-07-14 | 6.40 | 6.45 | 6.18 | 6.24 | 0.8M |
| 2025-07-11 | 6.26 | 6.62 | 6.22 | 6.41 | 1.2M |
| 2025-07-10 | 6.03 | 6.29 | 6.02 | 6.25 | 1.4M |
| 2025-07-09 | 6.15 | 6.15 | 5.80 | 6.04 | 1.4M |
| 2025-07-08 | 6.44 | 6.50 | 6.10 | 6.15 | 1.5M |
| 2025-07-07 | 6.30 | 6.56 | 6.30 | 6.44 | 1.3M |
| 2025-07-04 | 6.24 | 6.40 | 6.20 | 6.34 | 1.3M |
| 2025-07-03 | 6.30 | 6.40 | 6.18 | 6.24 | 2.1M |
| 2025-07-02 | 6.17 | 6.42 | 6.01 | 6.30 | 1.7M |
| 2025-06-30 | 6.11 | 6.32 | 5.85 | 6.17 | 1.7M |
| 2025-06-27 | 6.50 | 6.67 | 5.85 | 6.16 | 1.7M |
| 2025-06-26 | 5.84 | 6.62 | 5.75 | 6.47 | 2.8M |
| 2025-06-25 | 5.95 | 5.98 | 5.66 | 5.86 | 2.9M |
| 2025-06-24 | 5.90 | 6.28 | 5.57 | 6.00 | 6.8M |
| 2025-06-23 | 5.25 | 6.02 | 5.01 | 6.00 | 21.8M |