| 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 |
14.89 |
15.34 |
14.53 |
14.53 |
13.9M |
| 2025-09-25 |
15.10 |
15.26 |
14.68 |
14.85 |
12.8M |
| 2025-09-24 |
15.01 |
15.27 |
14.37 |
15.21 |
15.9M |
| 2025-09-23 |
16.01 |
16.12 |
14.88 |
15.30 |
19.0M |
| 2025-09-22 |
15.84 |
16.21 |
15.55 |
16.13 |
17.1M |
| 2025-09-19 |
15.70 |
16.40 |
15.42 |
15.89 |
25.8M |
| 2025-09-18 |
14.43 |
16.66 |
14.37 |
15.50 |
40.0M |
| 2025-09-17 |
14.23 |
14.45 |
13.97 |
14.43 |
10.6M |
| 2025-09-16 |
13.80 |
14.36 |
13.80 |
14.29 |
10.5M |
| 2025-09-15 |
14.20 |
14.32 |
13.90 |
13.93 |
16.1M |
| 2025-09-12 |
14.89 |
14.97 |
14.23 |
14.23 |
18.6M |
| 2025-09-11 |
14.45 |
15.24 |
14.20 |
14.90 |
17.4M |
| 2025-09-10 |
15.10 |
15.10 |
14.28 |
14.56 |
17.4M |
| 2025-09-09 |
15.60 |
15.89 |
14.76 |
15.15 |
22.1M |
| 2025-09-08 |
15.60 |
16.56 |
15.03 |
16.19 |
30.0M |
| 2025-09-05 |
15.64 |
15.64 |
14.52 |
15.30 |
26.8M |
| 2025-09-04 |
14.94 |
16.11 |
14.44 |
15.60 |
39.1M |
| 2025-09-03 |
14.88 |
15.95 |
14.39 |
14.66 |
31.1M |
| 2025-09-02 |
15.73 |
15.73 |
14.50 |
14.65 |
29.2M |
| 2025-09-01 |
15.00 |
16.48 |
14.81 |
15.56 |
42.3M |
| 2025-08-29 |
13.74 |
15.08 |
13.41 |
14.71 |
43.8M |
| 2025-08-28 |
12.66 |
12.83 |
12.20 |
12.75 |
13.1M |
| 2025-08-27 |
13.15 |
13.20 |
12.50 |
12.57 |
14.3M |
| 2025-08-26 |
13.14 |
13.36 |
13.06 |
13.11 |
13.4M |
| 2025-08-25 |
13.48 |
13.65 |
13.11 |
13.26 |
20.0M |
| 2025-08-22 |
13.23 |
13.57 |
13.06 |
13.45 |
24.1M |
| 2025-08-21 |
12.59 |
14.68 |
12.58 |
13.62 |
36.6M |
| 2025-08-20 |
12.21 |
12.32 |
12.03 |
12.27 |
7.9M |
| 2025-08-19 |
12.34 |
12.69 |
12.27 |
12.39 |
11.5M |
| 2025-08-18 |
12.30 |
12.48 |
12.13 |
12.33 |
12.8M |
| 2025-08-15 |
11.85 |
12.30 |
11.77 |
12.25 |
11.6M |
| 2025-08-14 |
12.08 |
12.48 |
11.88 |
11.90 |
14.0M |
| 2025-08-13 |
12.08 |
12.21 |
11.99 |
12.02 |
7.4M |
| 2025-08-12 |
12.17 |
12.28 |
11.90 |
12.08 |
7.5M |
| 2025-08-11 |
11.75 |
12.28 |
11.69 |
12.21 |
11.0M |
| 2025-08-08 |
12.03 |
12.10 |
11.77 |
11.80 |
7.3M |
| 2025-08-07 |
12.11 |
12.23 |
11.94 |
12.09 |
8.8M |
| 2025-08-06 |
11.87 |
12.16 |
11.78 |
12.11 |
8.7M |
| 2025-08-05 |
11.83 |
11.96 |
11.73 |
11.87 |
6.1M |
| 2025-08-04 |
11.67 |
11.88 |
11.55 |
11.88 |
6.3M |
| 2025-08-01 |
11.79 |
11.83 |
11.51 |
11.73 |
8.5M |
| 2025-07-31 |
11.51 |
11.85 |
11.51 |
11.62 |
8.0M |
| 2025-07-30 |
11.99 |
11.99 |
11.44 |
11.59 |
9.1M |
| 2025-07-29 |
11.73 |
11.98 |
11.62 |
11.94 |
9.2M |
| 2025-07-28 |
11.59 |
11.84 |
11.53 |
11.81 |
7.5M |
| 2025-07-25 |
11.41 |
11.65 |
11.41 |
11.62 |
14.6M |
| 2025-07-24 |
11.83 |
12.09 |
11.83 |
12.07 |
6.9M |
| 2025-07-23 |
12.01 |
12.05 |
11.80 |
11.90 |
8.5M |
| 2025-07-22 |
12.35 |
12.40 |
11.95 |
12.01 |
10.7M |
| 2025-07-21 |
12.41 |
12.57 |
12.30 |
12.35 |
9.7M |
| 2025-07-18 |
12.69 |
12.79 |
12.35 |
12.47 |
9.9M |
| 2025-07-17 |
12.45 |
12.95 |
12.34 |
12.62 |
10.9M |
| 2025-07-16 |
12.30 |
12.53 |
12.12 |
12.46 |
10.0M |
| 2025-07-15 |
13.20 |
13.22 |
12.23 |
12.30 |
16.7M |
| 2025-07-14 |
12.92 |
13.00 |
12.43 |
12.73 |
15.3M |
| 2025-07-11 |
12.35 |
13.20 |
12.25 |
12.92 |
22.9M |
| 2025-07-10 |
12.54 |
12.68 |
12.20 |
12.25 |
16.5M |
| 2025-07-09 |
12.94 |
13.25 |
12.52 |
12.75 |
17.7M |
| 2025-07-08 |
12.62 |
13.49 |
12.50 |
12.98 |
26.0M |
| 2025-07-07 |
12.40 |
13.09 |
12.36 |
12.60 |
23.3M |
| 2025-07-04 |
12.05 |
12.45 |
11.68 |
12.10 |
21.1M |
| 2025-07-03 |
12.00 |
12.18 |
11.82 |
12.01 |
12.4M |
| 2025-07-02 |
12.34 |
12.58 |
11.94 |
12.03 |
19.1M |
| 2025-07-01 |
12.83 |
12.93 |
12.20 |
12.25 |
25.1M |
| 2025-06-30 |
12.79 |
13.25 |
12.46 |
12.95 |
32.8M |
| 2025-06-27 |
13.38 |
13.68 |
12.44 |
12.61 |
51.9M |
| 2025-06-26 |
10.97 |
13.19 |
10.80 |
13.19 |
43.5M |
| 2025-06-25 |
10.91 |
11.00 |
10.65 |
10.99 |
14.6M |
| 2025-06-24 |
10.65 |
11.08 |
10.60 |
10.95 |
17.9M |
| 2025-06-23 |
9.82 |
10.70 |
9.82 |
10.62 |
17.0M |
| 2025-06-20 |
10.20 |
10.28 |
9.80 |
10.06 |
13.2M |
| 2025-06-19 |
10.93 |
11.12 |
10.25 |
10.33 |
17.8M |
| 2025-06-18 |
10.63 |
10.78 |
10.50 |
10.75 |
12.2M |
| 2025-06-17 |
10.76 |
10.93 |
10.55 |
10.67 |
14.3M |
| 2025-06-16 |
10.14 |
10.95 |
10.14 |
10.76 |
21.9M |
| 2025-06-13 |
10.40 |
10.75 |
10.19 |
10.30 |
18.0M |
| 2025-06-12 |
10.10 |
10.67 |
9.95 |
10.30 |
17.7M |
| 2025-06-11 |
10.03 |
10.12 |
9.90 |
10.00 |
7.7M |
| 2025-06-10 |
10.25 |
10.31 |
9.81 |
10.01 |
12.6M |
| 2025-06-09 |
10.34 |
10.45 |
10.14 |
10.30 |
12.9M |
| 2025-06-06 |
10.11 |
10.49 |
10.11 |
10.18 |
12.8M |
| 2025-06-05 |
10.06 |
10.35 |
9.98 |
10.26 |
15.9M |
| 2025-06-04 |
10.00 |
10.20 |
9.78 |
10.16 |
17.6M |
| 2025-06-03 |
10.00 |
10.45 |
9.90 |
10.07 |
25.1M |
| 2025-05-30 |
9.90 |
10.00 |
9.55 |
9.73 |
18.3M |
| 2025-05-29 |
9.00 |
10.09 |
8.95 |
10.05 |
25.5M |
| 2025-05-28 |
9.05 |
9.35 |
8.91 |
9.04 |
10.9M |
| 2025-05-27 |
8.91 |
9.23 |
8.78 |
9.19 |
6.4M |
| 2025-05-26 |
8.66 |
8.93 |
8.66 |
8.91 |
4.4M |
| 2025-05-23 |
8.84 |
8.99 |
8.66 |
8.66 |
4.5M |
| 2025-05-22 |
9.02 |
9.11 |
8.87 |
8.89 |
3.7M |
| 2025-05-21 |
9.21 |
9.24 |
8.99 |
9.04 |
4.2M |
| 2025-05-20 |
9.11 |
9.28 |
8.98 |
9.21 |
4.7M |
| 2025-05-19 |
8.98 |
9.13 |
8.90 |
9.07 |
3.7M |
| 2025-05-16 |
9.11 |
9.11 |
8.86 |
9.01 |
4.0M |
| 2025-05-15 |
9.14 |
9.23 |
8.97 |
8.99 |
4.6M |
| 2025-05-14 |
9.21 |
9.35 |
9.14 |
9.24 |
4.4M |
| 2025-05-13 |
9.40 |
9.47 |
9.15 |
9.21 |
4.7M |
| 2025-05-12 |
9.25 |
9.43 |
9.15 |
9.31 |
5.8M |
| 2025-05-09 |
9.26 |
9.32 |
9.10 |
9.15 |
5.2M |
| 2025-05-08 |
9.10 |
9.34 |
9.10 |
9.28 |
5.8M |
| 2025-05-07 |
9.34 |
9.60 |
9.07 |
9.19 |
8.6M |
| 2025-05-06 |
8.78 |
9.38 |
8.78 |
9.34 |
11.6M |
| 2025-04-30 |
8.60 |
8.90 |
8.60 |
8.72 |
5.6M |
| 2025-04-29 |
8.22 |
8.96 |
8.13 |
8.66 |
10.6M |
| 2025-04-28 |
8.50 |
8.58 |
8.19 |
8.19 |
5.9M |
| 2025-04-25 |
8.65 |
8.75 |
8.45 |
8.51 |
5.2M |
| 2025-04-24 |
9.18 |
9.18 |
8.53 |
8.67 |
10.1M |
| 2025-04-23 |
9.13 |
9.50 |
9.00 |
9.02 |
13.4M |
| 2025-04-22 |
8.88 |
9.43 |
8.88 |
9.13 |
15.0M |
| 2025-04-21 |
8.26 |
8.62 |
8.20 |
8.55 |
4.9M |
| 2025-04-18 |
8.34 |
8.48 |
8.24 |
8.33 |
3.8M |
| 2025-04-17 |
8.50 |
8.53 |
8.37 |
8.38 |
3.5M |
| 2025-04-16 |
8.55 |
8.55 |
8.14 |
8.45 |
5.4M |
| 2025-04-15 |
8.51 |
8.66 |
8.39 |
8.58 |
4.1M |
| 2025-04-14 |
8.59 |
8.80 |
8.49 |
8.55 |
5.8M |
| 2025-04-11 |
8.41 |
8.74 |
8.39 |
8.50 |
7.1M |
| 2025-04-10 |
8.20 |
8.80 |
8.17 |
8.51 |
9.9M |
| 2025-04-09 |
7.66 |
8.19 |
7.21 |
8.02 |
8.0M |
| 2025-04-08 |
7.50 |
7.90 |
7.46 |
7.78 |
6.0M |
| 2025-04-07 |
8.29 |
8.44 |
7.26 |
7.39 |
9.1M |
| 2025-04-03 |
8.86 |
9.02 |
8.77 |
8.86 |
3.1M |
| 2025-04-02 |
8.83 |
9.02 |
8.80 |
8.94 |
3.6M |
| 2025-04-01 |
8.68 |
8.98 |
8.67 |
8.83 |
5.0M |
| 2025-03-31 |
8.53 |
8.74 |
8.40 |
8.67 |
4.7M |
| 2025-03-28 |
8.70 |
8.82 |
8.57 |
8.57 |
2.9M |
| 2025-03-27 |
8.80 |
8.85 |
8.58 |
8.73 |
3.8M |
| 2025-03-26 |
8.69 |
8.88 |
8.63 |
8.80 |
3.7M |
| 2025-03-25 |
8.83 |
8.91 |
8.63 |
8.69 |
5.3M |
| 2025-03-24 |
9.30 |
9.31 |
8.65 |
8.79 |
7.5M |
| 2025-03-21 |
9.51 |
9.56 |
9.26 |
9.28 |
5.4M |
| 2025-03-20 |
9.70 |
9.73 |
9.53 |
9.56 |
4.3M |
| 2025-03-19 |
9.92 |
9.92 |
9.62 |
9.66 |
6.0M |
| 2025-03-18 |
9.74 |
10.28 |
9.74 |
9.90 |
7.2M |
| 2025-03-17 |
9.79 |
9.91 |
9.60 |
9.77 |
5.2M |
| 2025-03-14 |
9.55 |
9.76 |
9.38 |
9.74 |
7.6M |
| 2025-03-13 |
9.96 |
9.97 |
9.36 |
9.57 |
11.4M |
| 2025-03-12 |
10.11 |
10.26 |
10.00 |
10.13 |
6.8M |
| 2025-03-11 |
9.90 |
10.08 |
9.85 |
10.03 |
6.6M |
| 2025-03-10 |
10.40 |
10.40 |
9.98 |
10.07 |
7.4M |
| 2025-03-07 |
10.31 |
10.56 |
10.06 |
10.16 |
9.4M |
| 2025-03-06 |
9.90 |
10.60 |
9.90 |
10.40 |
15.5M |
| 2025-03-05 |
9.87 |
9.96 |
9.68 |
9.86 |
5.7M |
| 2025-03-04 |
9.44 |
9.89 |
9.40 |
9.87 |
6.7M |
| 2025-03-03 |
9.52 |
9.83 |
9.34 |
9.58 |
7.5M |
| 2025-02-28 |
9.97 |
10.01 |
9.39 |
9.47 |
8.5M |
| 2025-02-27 |
10.16 |
10.38 |
9.86 |
10.08 |
9.0M |
| 2025-02-26 |
10.14 |
10.28 |
10.01 |
10.18 |
7.0M |
| 2025-02-25 |
9.87 |
10.24 |
9.81 |
10.05 |
8.4M |
| 2025-02-24 |
10.07 |
10.16 |
9.87 |
10.01 |
7.5M |
| 2025-02-21 |
9.75 |
10.19 |
9.58 |
10.08 |
10.5M |
| 2025-02-20 |
9.85 |
9.99 |
9.66 |
9.78 |
7.5M |
| 2025-02-19 |
9.51 |
9.73 |
9.42 |
9.72 |
7.7M |
| 2025-02-18 |
9.99 |
10.04 |
9.49 |
9.50 |
10.5M |
| 2025-02-17 |
10.11 |
10.27 |
9.87 |
9.99 |
11.8M |
| 2025-02-14 |
9.69 |
10.13 |
9.58 |
10.05 |
12.0M |
| 2025-02-13 |
9.88 |
9.91 |
9.59 |
9.70 |
9.2M |
| 2025-02-12 |
9.70 |
10.00 |
9.66 |
9.91 |
10.0M |
| 2025-02-11 |
9.63 |
9.94 |
9.38 |
9.67 |
12.4M |
| 2025-02-10 |
9.19 |
9.76 |
9.16 |
9.72 |
11.8M |
| 2025-02-07 |
9.02 |
9.32 |
9.00 |
9.17 |
9.4M |
| 2025-02-06 |
8.81 |
9.08 |
8.61 |
9.05 |
8.5M |
| 2025-02-05 |
8.44 |
8.86 |
8.44 |
8.86 |
11.6M |
| 2025-01-27 |
8.48 |
8.58 |
8.19 |
8.21 |
6.8M |
| 2025-01-24 |
7.99 |
8.42 |
7.99 |
8.42 |
7.4M |
| 2025-01-23 |
8.20 |
8.39 |
8.02 |
8.02 |
6.5M |
| 2025-01-22 |
8.22 |
8.22 |
8.05 |
8.08 |
3.5M |
| 2025-01-21 |
8.36 |
8.37 |
8.12 |
8.19 |
3.7M |
| 2025-01-20 |
8.23 |
8.37 |
8.16 |
8.25 |
4.5M |
| 2025-01-17 |
8.16 |
8.29 |
8.11 |
8.19 |
4.7M |
| 2025-01-16 |
8.32 |
8.47 |
8.15 |
8.22 |
5.6M |
| 2025-01-15 |
8.42 |
8.57 |
8.17 |
8.22 |
5.4M |
| 2025-01-14 |
8.10 |
8.43 |
8.06 |
8.43 |
5.7M |
| 2025-01-13 |
7.84 |
8.09 |
7.58 |
8.00 |
4.9M |
| 2025-01-10 |
8.15 |
8.29 |
7.84 |
7.84 |
4.7M |
| 2025-01-09 |
8.18 |
8.33 |
8.08 |
8.15 |
4.0M |
| 2025-01-08 |
8.24 |
8.35 |
7.92 |
8.18 |
5.8M |
| 2025-01-07 |
8.05 |
8.32 |
7.95 |
8.31 |
4.5M |
| 2025-01-06 |
8.14 |
8.16 |
7.71 |
8.02 |
5.1M |
| 2025-01-03 |
8.52 |
8.59 |
8.05 |
8.05 |
6.2M |
| 2025-01-02 |
8.86 |
8.96 |
8.45 |
8.55 |
5.8M |