9.80
最后更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 10.10 | 10.20 | 9.70 | 9.80 | 0.6M |
| 2025-10-03 | 10.00 | 10.20 | 9.70 | 10.00 | 3.3M |
| 2025-10-02 | 9.85 | 10.40 | 9.50 | 9.70 | 4.0M |
| 2025-10-01 | 10.50 | 10.60 | 9.90 | 10.40 | 2.3M |
| 2025-09-30 | 10.60 | 10.90 | 10.00 | 10.30 | 2.9M |
| 2025-09-29 | 11.00 | 11.10 | 10.60 | 10.60 | 1.9M |
| 2025-09-26 | 11.00 | 11.30 | 10.70 | 11.00 | 1.4M |
| 2025-09-25 | 11.20 | 11.20 | 10.70 | 11.00 | 0.7M |
| 2025-09-24 | 11.20 | 11.20 | 10.70 | 10.70 | 0.5M |
| 2025-09-23 | 11.30 | 11.30 | 10.80 | 11.00 | 1.2M |
| 2025-09-22 | 11.60 | 11.90 | 10.70 | 10.80 | 0.9M |
| 2025-09-19 | 10.70 | 11.50 | 10.70 | 11.50 | 1.2M |
| 2025-09-18 | 11.70 | 11.70 | 11.10 | 11.20 | 0.5M |
| 2025-09-17 | 11.00 | 11.80 | 10.80 | 11.10 | 2.3M |
| 2025-09-16 | 11.90 | 12.00 | 10.80 | 10.90 | 3.4M |
| 2025-09-15 | 12.00 | 12.30 | 11.60 | 11.60 | 3.7M |
| 2025-09-12 | 11.90 | 12.00 | 11.80 | 11.75 | 1.7M |
| 2025-09-11 | 12.00 | 12.00 | 11.60 | 12.00 | 0.9M |
| 2025-09-10 | 11.60 | 12.10 | 11.60 | 11.60 | 2.7M |
| 2025-09-09 | 11.80 | 11.80 | 11.50 | 11.50 | 2.0M |
| 2025-09-08 | 11.00 | 12.00 | 10.70 | 11.60 | 4.4M |
| 2025-09-05 | 11.00 | 11.00 | 10.20 | 10.60 | 3.0M |
| 2025-09-04 | 11.50 | 11.50 | 10.50 | 11.25 | 2.7M |
| 2025-09-03 | 10.90 | 11.00 | 10.30 | 10.90 | 1.4M |
| 2025-09-02 | 10.60 | 11.50 | 10.50 | 10.50 | 4.0M |
| 2025-09-01 | 10.00 | 10.70 | 9.60 | 10.20 | 2.6M |
| 2025-08-29 | 10.00 | 10.90 | 10.00 | 10.10 | 1.7M |
| 2025-08-28 | 10.40 | 10.60 | 10.00 | 10.60 | 0.6M |
| 2025-08-27 | 10.50 | 10.50 | 9.85 | 10.40 | 0.6M |
| 2025-08-26 | 10.20 | 10.50 | 9.95 | 10.30 | 2.3M |
| 2025-08-22 | 10.00 | 10.20 | 9.90 | 9.90 | 0.6M |
| 2025-08-21 | 9.85 | 10.20 | 9.85 | 10.10 | 0.7M |
| 2025-08-20 | 10.50 | 10.70 | 9.65 | 9.75 | 3.3M |
| 2025-08-19 | 10.60 | 10.60 | 10.10 | 10.35 | 0.4M |
| 2025-08-18 | 11.50 | 11.80 | 10.30 | 10.30 | 3.2M |
| 2025-08-15 | 11.40 | 12.30 | 11.20 | 11.50 | 6.5M |
| 2025-08-14 | 10.80 | 11.50 | 10.50 | 11.00 | 2.9M |
| 2025-08-13 | 10.50 | 10.90 | 10.30 | 10.80 | 1.2M |
| 2025-08-12 | 10.00 | 10.50 | 10.00 | 10.20 | 2.2M |
| 2025-08-11 | 10.40 | 10.40 | 9.55 | 9.90 | 1.4M |
| 2025-08-08 | 10.90 | 10.90 | 10.00 | 10.30 | 4.0M |
| 2025-08-07 | 9.85 | 11.50 | 9.85 | 10.50 | 5.8M |
| 2025-08-06 | 10.00 | 10.40 | 9.55 | 10.30 | 3.2M |
| 2025-08-05 | 9.70 | 10.00 | 9.25 | 10.00 | 3.6M |
| 2025-08-04 | 9.75 | 9.80 | 9.20 | 9.40 | 1.9M |
| 2025-08-01 | 9.65 | 9.80 | 9.30 | 9.60 | 2.8M |
| 2025-07-31 | 9.25 | 9.45 | 8.90 | 9.45 | 3.5M |
| 2025-07-30 | 9.00 | 9.00 | 8.45 | 8.95 | 0.9M |
| 2025-07-29 | 9.40 | 9.75 | 8.70 | 9.10 | 5.5M |
| 2025-07-28 | 7.25 | 9.40 | 7.25 | 9.40 | 8.6M |
| 2025-07-25 | 7.20 | 7.80 | 7.10 | 7.50 | 3.2M |
| 2025-07-24 | 7.15 | 7.20 | 6.55 | 7.00 | 0.9M |
| 2025-07-23 | 7.30 | 7.30 | 6.75 | 6.75 | 0.5M |
| 2025-07-22 | 7.00 | 7.30 | 7.00 | 6.93 | 1.2M |
| 2025-07-21 | 7.20 | 7.20 | 7.00 | 6.78 | 0.7M |
| 2025-07-18 | 6.50 | 7.20 | 6.50 | 7.00 | 2.8M |
| 2025-07-17 | 7.20 | 7.20 | 7.00 | 7.00 | 0.6M |
| 2025-07-16 | 7.00 | 7.20 | 6.60 | 6.73 | 0.5M |
| 2025-07-15 | 6.10 | 7.00 | 6.10 | 6.90 | 0.8M |
| 2025-07-14 | 7.00 | 7.00 | 6.30 | 6.30 | 0.3M |
| 2025-07-11 | 6.95 | 7.00 | 6.50 | 7.00 | 0.9M |
| 2025-07-10 | 6.95 | 6.95 | 6.50 | 6.80 | 1.1M |
| 2025-07-09 | 6.80 | 6.95 | 6.50 | 6.60 | 1.5M |
| 2025-07-08 | 6.40 | 6.70 | 6.40 | 6.50 | 1.8M |
| 2025-07-07 | 6.60 | 6.95 | 6.40 | 6.40 | 0.5M |
| 2025-07-04 | 6.60 | 6.60 | 6.20 | 6.20 | 0.9M |
| 2025-07-03 | 6.65 | 6.65 | 6.20 | 6.20 | 0.7M |
| 2025-07-02 | 6.90 | 6.90 | 6.20 | 6.20 | 1.0M |
| 2025-07-01 | 6.95 | 6.95 | 6.40 | 6.53 | 0.5M |
| 2025-06-30 | 7.00 | 7.00 | 6.20 | 6.20 | 1.0M |
| 2025-06-27 | 6.75 | 7.10 | 6.50 | 6.50 | 0.7M |
| 2025-06-26 | 6.75 | 6.80 | 6.75 | 6.80 | 0.3M |
| 2025-06-25 | 7.30 | 7.30 | 6.90 | 7.10 | 1.3M |
| 2025-06-24 | 7.30 | 7.30 | 6.80 | 7.20 | 0.6M |
| 2025-06-23 | 7.15 | 7.20 | 6.90 | 6.90 | 1.0M |
| 2025-06-20 | 6.95 | 7.10 | 6.85 | 6.83 | 1.7M |
| 2025-06-19 | 7.15 | 7.15 | 6.50 | 6.50 | 0.2M |
| 2025-06-18 | 7.15 | 7.15 | 6.50 | 6.50 | 0.2M |
| 2025-06-17 | 7.25 | 7.25 | 6.55 | 6.70 | 0.9M |
| 2025-06-16 | 7.30 | 7.30 | 6.80 | 7.00 | 1.0M |
| 2025-06-13 | 7.30 | 7.30 | 6.80 | 6.83 | 5.0M |
| 2025-06-12 | 6.80 | 7.30 | 6.80 | 6.90 | 3.2M |
| 2025-06-11 | 7.00 | 7.00 | 6.55 | 6.73 | 0.8M |
| 2025-06-10 | 6.80 | 6.80 | 6.80 | 6.80 | 0.5M |
| 2025-06-09 | 6.90 | 6.90 | 6.80 | 6.93 | 0.9M |
| 2025-06-06 | 6.95 | 6.95 | 6.30 | 6.75 | 0.8M |
| 2025-06-05 | 6.70 | 6.95 | 6.70 | 6.63 | 0.4M |
| 2025-06-04 | 7.00 | 7.00 | 6.85 | 6.75 | 0.4M |
| 2025-06-03 | 7.40 | 7.40 | 6.35 | 6.78 | 3.2M |
| 2025-06-02 | 7.20 | 7.45 | 7.10 | 6.98 | 3.5M |
| 2025-05-30 | 7.00 | 7.20 | 6.55 | 7.10 | 1.7M |
| 2025-05-29 | 6.95 | 7.35 | 6.65 | 7.00 | 2.5M |
| 2025-05-28 | 7.50 | 7.50 | 6.50 | 6.73 | 3.8M |
| 2025-05-27 | 6.80 | 7.75 | 6.80 | 7.20 | 6.8M |
| 2025-05-23 | 6.20 | 6.95 | 6.05 | 6.68 | 1.8M |
| 2025-05-22 | 6.60 | 6.90 | 6.20 | 6.20 | 2.2M |
| 2025-05-21 | 6.00 | 6.95 | 6.00 | 6.30 | 2.2M |
| 2025-05-20 | 6.50 | 6.95 | 6.00 | 6.00 | 1.6M |
| 2025-05-19 | 6.35 | 6.50 | 6.15 | 6.50 | 0.7M |
| 2025-05-16 | 6.40 | 6.55 | 6.10 | 6.25 | 1.8M |
| 2025-05-15 | 7.45 | 7.45 | 6.35 | 6.45 | 7.1M |
| 2025-05-14 | 6.40 | 7.50 | 6.20 | 7.00 | 9.0M |
| 2025-05-13 | 5.80 | 6.70 | 5.80 | 6.15 | 6.9M |
| 2025-05-12 | 5.30 | 6.00 | 5.25 | 5.65 | 5.5M |
| 2025-05-09 | 5.00 | 5.30 | 4.68 | 5.25 | 1.9M |
| 2025-05-08 | 5.00 | 5.00 | 4.70 | 4.85 | 1.0M |
| 2025-05-07 | 5.00 | 5.00 | 4.60 | 4.80 | 0.5M |
| 2025-05-06 | 5.05 | 5.05 | 4.84 | 4.72 | 0.3M |
| 2025-05-02 | 4.96 | 4.98 | 4.48 | 4.98 | 0.4M |
| 2025-05-01 | 4.54 | 5.00 | 4.54 | 4.74 | 0.7M |
| 2025-04-30 | 4.98 | 4.98 | 4.50 | 4.74 | 0.2M |
| 2025-04-29 | 5.00 | 5.00 | 4.98 | 4.64 | 0.5M |
| 2025-04-28 | 4.98 | 4.98 | 4.78 | 4.74 | 0.4M |
| 2025-04-25 | 4.98 | 4.98 | 4.50 | 4.59 | 2.0M |
| 2025-04-24 | 4.60 | 4.60 | 4.42 | 4.65 | 0.7M |
| 2025-04-23 | 4.50 | 4.70 | 4.42 | 4.65 | 2.2M |
| 2025-04-22 | 4.88 | 4.88 | 4.50 | 4.59 | 1.1M |
| 2025-04-17 | 4.80 | 4.80 | 4.52 | 4.72 | 0.5M |
| 2025-04-16 | 4.50 | 4.88 | 4.50 | 4.58 | 0.7M |
| 2025-04-15 | 4.60 | 4.80 | 4.60 | 4.70 | 1.0M |
| 2025-04-14 | 4.92 | 4.92 | 4.62 | 4.62 | 1.6M |
| 2025-04-11 | 4.94 | 4.94 | 4.70 | 4.70 | 0.5M |
| 2025-04-10 | 4.80 | 5.05 | 4.76 | 4.82 | 0.6M |
| 2025-04-09 | 5.00 | 5.00 | 4.68 | 4.82 | 1.0M |
| 2025-04-08 | 4.88 | 5.05 | 4.78 | 4.98 | 1.8M |
| 2025-04-07 | 4.70 | 4.88 | 4.50 | 4.80 | 1.4M |
| 2025-04-04 | 5.30 | 5.30 | 4.70 | 4.80 | 1.6M |
| 2025-04-03 | 5.30 | 5.30 | 4.80 | 4.90 | 2.8M |
| 2025-04-02 | 5.20 | 5.25 | 5.10 | 5.15 | 2.1M |
| 2025-04-01 | 5.10 | 5.10 | 4.88 | 4.99 | 2.8M |
| 2025-03-31 | 5.00 | 5.25 | 4.92 | 5.06 | 4.4M |
| 2025-03-28 | 5.25 | 5.25 | 4.80 | 5.11 | 4.7M |
| 2025-03-27 | 4.72 | 5.30 | 4.72 | 4.80 | 1.1M |
| 2025-03-26 | 4.72 | 5.20 | 4.72 | 4.88 | 1.6M |
| 2025-03-25 | 5.20 | 5.20 | 4.72 | 4.81 | 1.3M |
| 2025-03-24 | 5.00 | 5.20 | 4.80 | 4.80 | 3.9M |
| 2025-03-21 | 4.90 | 4.90 | 4.90 | 4.90 | 2.3M |
| 2025-03-20 | 4.80 | 5.30 | 4.80 | 4.89 | 1.0M |
| 2025-03-19 | 4.84 | 5.25 | 4.74 | 5.13 | 0.2M |
| 2025-03-18 | 4.74 | 4.84 | 4.72 | 4.84 | 0.3M |
| 2025-03-17 | 5.10 | 5.10 | 5.00 | 4.86 | 0.5M |
| 2025-03-14 | 5.20 | 5.20 | 5.15 | 4.98 | 0.4M |
| 2025-03-13 | 5.20 | 5.20 | 4.76 | 4.76 | 0.6M |
| 2025-03-12 | 5.00 | 5.20 | 4.70 | 4.90 | 0.3M |
| 2025-03-11 | 5.00 | 5.00 | 4.70 | 4.70 | 0.2M |
| 2025-03-10 | 4.80 | 5.10 | 4.70 | 4.82 | 1.6M |
| 2025-03-07 | 4.80 | 5.20 | 4.80 | 4.86 | 0.5M |
| 2025-03-06 | 5.30 | 5.30 | 5.00 | 4.90 | 0.6M |
| 2025-03-05 | 5.40 | 5.40 | 5.10 | 5.20 | 0.7M |
| 2025-03-04 | 5.40 | 5.40 | 5.00 | 5.00 | 1.0M |
| 2025-03-03 | 5.75 | 5.75 | 5.10 | 5.38 | 0.4M |
| 2025-02-28 | 5.75 | 5.75 | 5.15 | 5.40 | 4.1M |
| 2025-02-27 | 5.50 | 5.75 | 5.05 | 5.63 | 0.7M |
| 2025-02-26 | 5.65 | 5.70 | 5.25 | 5.43 | 1.3M |
| 2025-02-25 | 5.65 | 5.65 | 5.25 | 5.55 | 2.7M |
| 2025-02-24 | 5.35 | 5.65 | 5.30 | 5.60 | 3.4M |
| 2025-02-21 | 5.30 | 5.30 | 5.10 | 5.23 | 3.1M |
| 2025-02-20 | 5.00 | 5.20 | 4.80 | 5.15 | 4.3M |
| 2025-02-19 | 5.10 | 5.35 | 4.80 | 4.90 | 1.6M |
| 2025-02-18 | 5.20 | 5.20 | 4.82 | 5.00 | 2.5M |
| 2025-02-17 | 5.70 | 5.70 | 5.05 | 5.05 | 1.7M |
| 2025-02-14 | 5.10 | 5.10 | 5.05 | 5.20 | 0.4M |
| 2025-02-13 | 5.80 | 5.80 | 5.05 | 5.15 | 0.9M |
| 2025-02-12 | 5.50 | 5.50 | 5.05 | 5.50 | 1.2M |
| 2025-02-11 | 5.40 | 5.60 | 5.20 | 5.50 | 2.3M |
| 2025-02-10 | 6.00 | 6.00 | 5.15 | 5.25 | 4.4M |
| 2025-02-07 | 6.70 | 6.75 | 5.35 | 5.60 | 11.8M |
| 2025-02-06 | 6.00 | 6.65 | 5.90 | 6.55 | 6.8M |
| 2025-02-05 | 5.40 | 6.30 | 5.40 | 6.08 | 11.4M |
| 2025-02-04 | 4.90 | 5.65 | 4.90 | 5.58 | 5.9M |
| 2025-02-03 | 5.10 | 5.10 | 4.62 | 4.98 | 1.3M |
| 2025-01-31 | 5.00 | 5.20 | 5.00 | 5.00 | 5.6M |
| 2025-01-30 | 4.64 | 5.00 | 4.50 | 4.96 | 6.5M |
| 2025-01-29 | 4.58 | 4.64 | 4.40 | 4.48 | 1.6M |
| 2025-01-28 | 4.64 | 4.74 | 4.20 | 4.48 | 4.5M |
| 2025-01-27 | 4.70 | 5.00 | 4.26 | 4.65 | 4.2M |
| 2025-01-24 | 4.10 | 4.60 | 4.10 | 4.47 | 5.2M |
| 2025-01-23 | 4.00 | 4.24 | 3.98 | 3.92 | 0.9M |
| 2025-01-22 | 4.18 | 4.18 | 3.84 | 3.91 | 1.0M |
| 2025-01-21 | 4.10 | 4.30 | 3.88 | 4.06 | 3.0M |
| 2025-01-20 | 3.68 | 4.20 | 3.68 | 4.01 | 4.8M |
| 2025-01-17 | 3.50 | 3.76 | 3.50 | 3.67 | 3.5M |
| 2025-01-16 | 3.66 | 3.76 | 3.60 | 3.59 | 2.8M |
| 2025-01-15 | 3.68 | 3.68 | 3.32 | 3.49 | 1.1M |
| 2025-01-14 | 3.54 | 3.54 | 3.22 | 3.38 | 0.9M |
| 2025-01-13 | 3.40 | 3.70 | 3.12 | 3.45 | 6.7M |
| 2025-01-10 | 3.10 | 3.48 | 3.10 | 3.30 | 1.7M |
| 2025-01-09 | 3.28 | 3.50 | 3.02 | 3.21 | 4.5M |
| 2025-01-08 | 3.02 | 3.34 | 2.70 | 3.30 | 3.2M |
| 2025-01-07 | 3.60 | 3.70 | 3.12 | 3.25 | 9.2M |
| 2025-01-06 | 2.50 | 4.00 | 2.42 | 3.48 | 34.5M |
| 2025-01-03 | 2.32 | 2.50 | 2.32 | 2.41 | 5.4M |
| 2025-01-02 | 2.30 | 2.48 | 2.30 | 2.41 | 5.2M |