| 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 |
| 2025-09-30 |
6.68 |
6.85 |
6.62 |
6.80 |
194.4M |
| 2025-09-29 |
6.52 |
6.60 |
6.43 |
6.56 |
100.3M |
| 2025-09-26 |
6.72 |
6.75 |
6.56 |
6.58 |
134.1M |
| 2025-09-25 |
6.52 |
6.94 |
6.49 |
6.70 |
220.0M |
| 2025-09-24 |
6.39 |
6.54 |
6.36 |
6.53 |
101.5M |
| 2025-09-23 |
6.60 |
6.62 |
6.33 |
6.44 |
132.8M |
| 2025-09-22 |
6.66 |
6.68 |
6.56 |
6.62 |
96.0M |
| 2025-09-19 |
6.66 |
6.74 |
6.63 |
6.67 |
114.4M |
| 2025-09-18 |
6.86 |
6.93 |
6.62 |
6.68 |
205.2M |
| 2025-09-17 |
7.08 |
7.09 |
6.84 |
6.89 |
225.0M |
| 2025-09-16 |
7.14 |
7.29 |
6.96 |
7.03 |
381.2M |
| 2025-09-15 |
6.74 |
6.86 |
6.66 |
6.77 |
136.6M |
| 2025-09-12 |
6.72 |
6.90 |
6.72 |
6.79 |
188.4M |
| 2025-09-11 |
6.64 |
6.73 |
6.48 |
6.72 |
147.7M |
| 2025-09-10 |
6.60 |
6.73 |
6.60 |
6.63 |
105.5M |
| 2025-09-09 |
6.82 |
6.92 |
6.59 |
6.63 |
141.4M |
| 2025-09-08 |
6.63 |
6.87 |
6.60 |
6.72 |
167.1M |
| 2025-09-05 |
6.49 |
6.66 |
6.43 |
6.65 |
123.9M |
| 2025-09-04 |
6.70 |
6.74 |
6.36 |
6.50 |
160.1M |
| 2025-09-03 |
6.88 |
6.98 |
6.62 |
6.64 |
147.4M |
| 2025-09-02 |
7.17 |
7.17 |
6.82 |
6.87 |
210.3M |
| 2025-09-01 |
7.11 |
7.21 |
7.05 |
7.16 |
177.7M |
| 2025-08-29 |
7.20 |
7.26 |
7.01 |
7.03 |
187.9M |
| 2025-08-28 |
7.18 |
7.24 |
6.96 |
7.20 |
276.3M |
| 2025-08-27 |
7.65 |
7.73 |
7.17 |
7.18 |
354.0M |
| 2025-08-26 |
7.44 |
7.59 |
7.39 |
7.45 |
225.4M |
| 2025-08-25 |
7.38 |
7.56 |
7.31 |
7.50 |
340.6M |
| 2025-08-22 |
7.15 |
7.42 |
7.13 |
7.36 |
286.0M |
| 2025-08-21 |
7.23 |
7.26 |
7.08 |
7.13 |
162.4M |
| 2025-08-20 |
7.18 |
7.28 |
7.13 |
7.21 |
185.4M |
| 2025-08-19 |
7.16 |
7.42 |
7.06 |
7.25 |
308.9M |
| 2025-08-18 |
6.95 |
7.26 |
6.95 |
7.19 |
348.7M |
| 2025-08-15 |
6.78 |
6.98 |
6.76 |
6.94 |
148.6M |
| 2025-08-14 |
7.01 |
7.02 |
6.79 |
6.80 |
175.8M |
| 2025-08-13 |
6.97 |
7.07 |
6.92 |
7.00 |
174.2M |
| 2025-08-12 |
6.94 |
7.04 |
6.86 |
6.99 |
150.6M |
| 2025-08-11 |
6.85 |
7.00 |
6.81 |
6.96 |
155.2M |
| 2025-08-08 |
7.07 |
7.18 |
6.97 |
6.99 |
226.9M |
| 2025-08-07 |
7.03 |
7.09 |
6.95 |
6.97 |
158.2M |
| 2025-08-06 |
7.00 |
7.09 |
6.93 |
7.03 |
190.2M |
| 2025-08-05 |
7.10 |
7.15 |
6.98 |
7.05 |
207.4M |
| 2025-08-04 |
7.10 |
7.17 |
6.95 |
7.15 |
281.4M |
| 2025-08-01 |
7.11 |
7.27 |
6.74 |
7.18 |
455.5M |
| 2025-07-31 |
6.92 |
7.19 |
6.75 |
6.95 |
492.6M |
| 2025-07-30 |
6.67 |
6.85 |
6.58 |
6.67 |
166.6M |
| 2025-07-29 |
6.70 |
6.73 |
6.60 |
6.69 |
118.7M |
| 2025-07-28 |
6.81 |
6.81 |
6.67 |
6.74 |
167.3M |
| 2025-07-25 |
6.56 |
6.93 |
6.56 |
6.83 |
339.5M |
| 2025-07-24 |
6.45 |
6.56 |
6.44 |
6.56 |
100.7M |
| 2025-07-23 |
6.50 |
6.55 |
6.45 |
6.45 |
98.0M |
| 2025-07-22 |
6.61 |
6.61 |
6.48 |
6.53 |
116.1M |
| 2025-07-21 |
6.62 |
6.65 |
6.55 |
6.62 |
107.7M |
| 2025-07-18 |
6.74 |
6.81 |
6.61 |
6.62 |
147.0M |
| 2025-07-17 |
6.58 |
6.74 |
6.53 |
6.67 |
140.6M |
| 2025-07-16 |
6.54 |
6.79 |
6.51 |
6.63 |
237.3M |
| 2025-07-15 |
6.40 |
6.59 |
6.30 |
6.53 |
188.5M |
| 2025-07-14 |
6.50 |
6.51 |
6.40 |
6.41 |
101.1M |
| 2025-07-11 |
6.49 |
6.55 |
6.39 |
6.52 |
140.1M |
| 2025-07-10 |
6.45 |
6.55 |
6.41 |
6.50 |
110.3M |
| 2025-07-09 |
6.45 |
6.57 |
6.43 |
6.47 |
116.1M |
| 2025-07-08 |
6.40 |
6.47 |
6.35 |
6.47 |
92.6M |
| 2025-07-07 |
6.32 |
6.53 |
6.28 |
6.40 |
94.3M |
| 2025-07-04 |
6.38 |
6.42 |
6.30 |
6.32 |
80.0M |
| 2025-07-03 |
6.36 |
6.44 |
6.33 |
6.38 |
61.8M |
| 2025-07-02 |
6.43 |
6.46 |
6.33 |
6.37 |
80.4M |
| 2025-07-01 |
6.57 |
6.57 |
6.41 |
6.46 |
101.1M |
| 2025-06-30 |
6.50 |
6.61 |
6.44 |
6.56 |
123.4M |
| 2025-06-27 |
6.46 |
6.59 |
6.38 |
6.49 |
132.6M |
| 2025-06-26 |
6.51 |
6.60 |
6.39 |
6.44 |
134.5M |
| 2025-06-25 |
6.34 |
6.47 |
6.28 |
6.45 |
134.5M |
| 2025-06-24 |
6.25 |
6.40 |
6.23 |
6.34 |
101.7M |
| 2025-06-23 |
6.09 |
6.24 |
6.08 |
6.21 |
77.3M |
| 2025-06-20 |
6.35 |
6.38 |
6.13 |
6.14 |
96.8M |
| 2025-06-19 |
6.44 |
6.46 |
6.31 |
6.33 |
88.9M |
| 2025-06-18 |
6.52 |
6.52 |
6.37 |
6.43 |
96.1M |
| 2025-06-17 |
6.68 |
6.69 |
6.48 |
6.52 |
142.8M |
| 2025-06-16 |
6.64 |
6.80 |
6.60 |
6.70 |
145.1M |
| 2025-06-13 |
6.70 |
6.83 |
6.61 |
6.69 |
300.4M |
| 2025-06-12 |
6.56 |
6.86 |
6.54 |
6.77 |
241.4M |
| 2025-06-11 |
6.51 |
6.68 |
6.47 |
6.60 |
154.9M |
| 2025-06-10 |
6.59 |
6.59 |
6.36 |
6.53 |
166.4M |
| 2025-06-09 |
6.43 |
6.70 |
6.41 |
6.59 |
208.2M |
| 2025-06-06 |
6.29 |
6.42 |
6.23 |
6.35 |
121.3M |
| 2025-06-05 |
6.21 |
6.35 |
6.17 |
6.31 |
135.3M |
| 2025-06-04 |
6.24 |
6.26 |
6.10 |
6.22 |
124.9M |
| 2025-06-03 |
5.89 |
6.24 |
5.87 |
6.21 |
209.9M |
| 2025-05-30 |
6.06 |
6.09 |
5.89 |
5.92 |
94.3M |
| 2025-05-29 |
5.88 |
6.09 |
5.88 |
6.08 |
122.3M |
| 2025-05-28 |
5.99 |
6.01 |
5.86 |
5.88 |
73.5M |
| 2025-05-27 |
8.45 |
8.45 |
8.32 |
8.35 |
51.9M |
| 2025-05-26 |
8.31 |
8.55 |
8.30 |
8.47 |
69.2M |
| 2025-05-23 |
8.56 |
8.63 |
8.32 |
8.33 |
84.9M |
| 2025-05-22 |
8.47 |
8.78 |
8.39 |
8.59 |
113.0M |
| 2025-05-21 |
8.56 |
8.68 |
8.41 |
8.53 |
77.5M |
| 2025-05-20 |
8.50 |
8.66 |
8.40 |
8.61 |
71.9M |
| 2025-05-19 |
8.51 |
8.54 |
8.36 |
8.52 |
59.0M |
| 2025-05-16 |
8.47 |
8.74 |
8.46 |
8.55 |
58.1M |
| 2025-05-15 |
8.82 |
8.82 |
8.52 |
8.54 |
81.6M |
| 2025-05-14 |
8.69 |
8.91 |
8.62 |
8.84 |
104.9M |
| 2025-05-13 |
8.92 |
9.15 |
8.72 |
8.74 |
165.4M |
| 2025-05-12 |
8.66 |
8.75 |
8.63 |
8.73 |
66.2M |
| 2025-05-09 |
8.72 |
8.78 |
8.54 |
8.58 |
76.2M |
| 2025-05-08 |
8.68 |
8.89 |
8.63 |
8.78 |
113.5M |
| 2025-05-07 |
8.90 |
8.95 |
8.57 |
8.68 |
119.5M |
| 2025-05-06 |
8.66 |
8.80 |
8.53 |
8.79 |
119.5M |
| 2025-04-30 |
8.40 |
8.64 |
8.37 |
8.56 |
113.8M |
| 2025-04-29 |
8.15 |
8.43 |
8.11 |
8.37 |
107.8M |
| 2025-04-28 |
8.36 |
8.44 |
8.21 |
8.23 |
94.6M |
| 2025-04-25 |
8.27 |
8.55 |
8.22 |
8.27 |
147.2M |
| 2025-04-24 |
8.23 |
8.25 |
7.98 |
8.01 |
82.9M |
| 2025-04-23 |
8.23 |
8.40 |
8.18 |
8.23 |
78.8M |
| 2025-04-22 |
8.31 |
8.37 |
8.18 |
8.20 |
83.5M |
| 2025-04-21 |
8.04 |
8.47 |
8.00 |
8.35 |
119.1M |
| 2025-04-18 |
8.08 |
8.14 |
7.97 |
8.06 |
64.8M |
| 2025-04-17 |
8.18 |
8.26 |
8.10 |
8.10 |
91.6M |
| 2025-04-16 |
8.12 |
8.47 |
8.06 |
8.27 |
158.6M |
| 2025-04-15 |
8.26 |
8.36 |
8.10 |
8.16 |
97.2M |
| 2025-04-14 |
8.22 |
8.37 |
8.13 |
8.15 |
100.7M |
| 2025-04-11 |
7.98 |
8.16 |
7.92 |
8.03 |
101.3M |
| 2025-04-10 |
8.15 |
8.34 |
8.04 |
8.07 |
145.1M |
| 2025-04-09 |
7.35 |
7.93 |
6.82 |
7.85 |
187.7M |
| 2025-04-08 |
7.27 |
7.88 |
7.27 |
7.51 |
172.4M |
| 2025-04-07 |
8.28 |
8.50 |
7.27 |
7.27 |
213.5M |
| 2025-04-03 |
9.02 |
9.26 |
9.02 |
9.09 |
69.6M |
| 2025-04-02 |
9.18 |
9.33 |
9.15 |
9.21 |
66.9M |
| 2025-04-01 |
9.40 |
9.47 |
9.16 |
9.18 |
103.4M |
| 2025-03-31 |
9.47 |
9.48 |
9.10 |
9.40 |
142.0M |
| 2025-03-28 |
9.63 |
9.91 |
9.53 |
9.66 |
153.9M |
| 2025-03-27 |
9.54 |
9.75 |
9.37 |
9.64 |
131.0M |
| 2025-03-26 |
9.33 |
9.74 |
9.31 |
9.61 |
146.2M |
| 2025-03-25 |
9.58 |
9.62 |
9.29 |
9.33 |
103.4M |
| 2025-03-24 |
9.85 |
9.88 |
9.31 |
9.57 |
170.6M |
| 2025-03-21 |
9.95 |
10.14 |
9.86 |
9.89 |
147.4M |
| 2025-03-20 |
10.21 |
10.25 |
9.98 |
10.02 |
130.8M |
| 2025-03-19 |
10.35 |
10.36 |
10.02 |
10.13 |
178.7M |
| 2025-03-18 |
10.45 |
10.67 |
10.35 |
10.40 |
208.6M |
| 2025-03-17 |
10.27 |
10.74 |
10.08 |
10.55 |
310.8M |
| 2025-03-14 |
10.17 |
10.32 |
9.96 |
10.32 |
263.2M |
| 2025-03-13 |
10.17 |
10.53 |
9.92 |
10.38 |
334.7M |
| 2025-03-12 |
10.61 |
10.79 |
10.24 |
10.25 |
367.0M |
| 2025-03-11 |
10.26 |
10.42 |
10.06 |
10.24 |
283.4M |
| 2025-03-10 |
10.91 |
11.18 |
10.26 |
10.31 |
444.4M |
| 2025-03-07 |
10.75 |
11.50 |
10.65 |
10.99 |
983.9M |
| 2025-03-06 |
8.97 |
10.58 |
8.96 |
10.58 |
670.6M |
| 2025-03-05 |
8.80 |
8.88 |
8.66 |
8.82 |
79.4M |
| 2025-03-04 |
8.58 |
8.83 |
8.54 |
8.81 |
78.2M |
| 2025-03-03 |
8.70 |
8.85 |
8.57 |
8.67 |
96.0M |
| 2025-02-28 |
9.26 |
9.26 |
8.61 |
8.65 |
190.3M |
| 2025-02-27 |
9.25 |
9.61 |
9.22 |
9.35 |
193.3M |
| 2025-02-26 |
9.46 |
9.53 |
9.19 |
9.31 |
162.0M |
| 2025-02-25 |
9.47 |
9.59 |
9.23 |
9.38 |
173.6M |
| 2025-02-24 |
9.71 |
9.79 |
9.56 |
9.68 |
170.8M |
| 2025-02-21 |
9.55 |
9.88 |
9.30 |
9.80 |
249.9M |
| 2025-02-20 |
9.66 |
9.76 |
9.51 |
9.59 |
161.9M |
| 2025-02-19 |
9.50 |
9.75 |
9.40 |
9.71 |
181.3M |
| 2025-02-18 |
10.19 |
10.33 |
9.46 |
9.54 |
299.0M |
| 2025-02-17 |
10.22 |
10.63 |
10.14 |
10.29 |
298.1M |
| 2025-02-14 |
10.33 |
10.63 |
9.95 |
10.16 |
375.3M |
| 2025-02-13 |
11.00 |
11.23 |
10.49 |
10.55 |
536.9M |
| 2025-02-12 |
10.10 |
10.33 |
10.00 |
10.23 |
254.6M |
| 2025-02-11 |
10.10 |
10.52 |
9.95 |
10.30 |
365.6M |
| 2025-02-10 |
10.10 |
10.47 |
9.98 |
10.20 |
288.6M |
| 2025-02-07 |
9.96 |
10.24 |
9.77 |
10.04 |
344.7M |
| 2025-02-06 |
9.69 |
10.09 |
9.50 |
10.02 |
304.3M |
| 2025-02-05 |
9.39 |
10.06 |
9.39 |
9.84 |
340.0M |
| 2025-01-27 |
9.68 |
9.76 |
9.10 |
9.10 |
175.9M |
| 2025-01-24 |
9.06 |
9.54 |
8.88 |
9.49 |
328.8M |
| 2025-01-23 |
9.52 |
9.95 |
9.38 |
9.53 |
307.7M |
| 2025-01-22 |
9.35 |
9.49 |
9.24 |
9.33 |
159.0M |
| 2025-01-21 |
9.46 |
9.55 |
9.13 |
9.44 |
206.8M |
| 2025-01-20 |
9.50 |
9.58 |
9.20 |
9.40 |
227.9M |
| 2025-01-17 |
9.60 |
9.68 |
9.26 |
9.30 |
278.6M |
| 2025-01-16 |
9.88 |
10.26 |
9.54 |
9.79 |
454.9M |
| 2025-01-15 |
10.00 |
10.48 |
9.85 |
10.14 |
604.5M |
| 2025-01-14 |
8.63 |
9.71 |
8.21 |
9.71 |
444.5M |
| 2025-01-13 |
7.88 |
8.19 |
7.68 |
8.09 |
122.1M |
| 2025-01-10 |
8.38 |
8.52 |
8.05 |
8.06 |
154.3M |
| 2025-01-09 |
8.21 |
8.60 |
8.21 |
8.45 |
195.6M |
| 2025-01-08 |
8.21 |
8.34 |
7.94 |
8.25 |
147.1M |
| 2025-01-07 |
8.20 |
8.33 |
8.08 |
8.30 |
118.0M |
| 2025-01-06 |
8.13 |
8.30 |
7.98 |
8.11 |
122.8M |
| 2025-01-03 |
8.86 |
8.91 |
8.20 |
8.22 |
214.7M |
| 2025-01-02 |
9.20 |
9.35 |
8.68 |
8.82 |
194.9M |