| 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 |
5.93 |
5.95 |
5.89 |
5.89 |
17.0M |
| 2025-09-29 |
5.96 |
5.97 |
5.84 |
5.93 |
22.2M |
| 2025-09-26 |
6.03 |
6.04 |
5.96 |
5.96 |
19.8M |
| 2025-09-25 |
6.11 |
6.13 |
6.03 |
6.05 |
21.2M |
| 2025-09-24 |
6.01 |
6.13 |
5.99 |
6.13 |
27.6M |
| 2025-09-23 |
6.11 |
6.14 |
5.91 |
6.03 |
37.8M |
| 2025-09-22 |
6.23 |
6.23 |
6.11 |
6.13 |
24.6M |
| 2025-09-19 |
6.21 |
6.25 |
6.16 |
6.21 |
24.5M |
| 2025-09-18 |
6.22 |
6.35 |
6.18 |
6.22 |
48.3M |
| 2025-09-17 |
6.17 |
6.24 |
6.15 |
6.23 |
28.9M |
| 2025-09-16 |
6.15 |
6.20 |
6.12 |
6.19 |
24.8M |
| 2025-09-15 |
6.19 |
6.19 |
6.13 |
6.14 |
20.3M |
| 2025-09-12 |
6.19 |
6.22 |
6.15 |
6.17 |
29.1M |
| 2025-09-11 |
6.12 |
6.20 |
6.08 |
6.20 |
37.6M |
| 2025-09-10 |
6.15 |
6.17 |
6.11 |
6.14 |
17.6M |
| 2025-09-09 |
6.21 |
6.21 |
6.12 |
6.14 |
25.1M |
| 2025-09-08 |
6.21 |
6.23 |
6.15 |
6.23 |
33.2M |
| 2025-09-05 |
6.13 |
6.21 |
6.09 |
6.20 |
34.4M |
| 2025-09-04 |
6.16 |
6.24 |
6.06 |
6.13 |
42.7M |
| 2025-09-03 |
6.22 |
6.26 |
6.12 |
6.15 |
38.9M |
| 2025-09-02 |
6.39 |
6.40 |
6.18 |
6.21 |
44.9M |
| 2025-09-01 |
6.44 |
6.48 |
6.35 |
6.39 |
33.1M |
| 2025-08-29 |
6.52 |
6.53 |
6.41 |
6.45 |
33.8M |
| 2025-08-28 |
6.43 |
6.52 |
6.30 |
6.52 |
54.3M |
| 2025-08-27 |
6.64 |
6.70 |
6.45 |
6.46 |
56.4M |
| 2025-08-26 |
6.60 |
6.71 |
6.55 |
6.65 |
47.4M |
| 2025-08-25 |
6.73 |
6.76 |
6.53 |
6.60 |
60.9M |
| 2025-08-22 |
6.51 |
6.70 |
6.47 |
6.68 |
57.5M |
| 2025-08-21 |
6.52 |
6.57 |
6.46 |
6.52 |
41.7M |
| 2025-08-20 |
6.36 |
6.53 |
6.31 |
6.52 |
54.6M |
| 2025-08-19 |
6.37 |
6.48 |
6.32 |
6.37 |
39.4M |
| 2025-08-18 |
6.24 |
6.37 |
6.21 |
6.34 |
56.5M |
| 2025-08-15 |
6.13 |
6.23 |
6.12 |
6.21 |
25.0M |
| 2025-08-14 |
6.25 |
6.25 |
6.13 |
6.15 |
33.2M |
| 2025-08-13 |
6.22 |
6.24 |
6.19 |
6.24 |
25.1M |
| 2025-08-12 |
6.26 |
6.27 |
6.19 |
6.22 |
20.4M |
| 2025-08-11 |
6.17 |
6.26 |
6.17 |
6.25 |
27.6M |
| 2025-08-08 |
6.19 |
6.20 |
6.15 |
6.17 |
19.7M |
| 2025-08-07 |
6.21 |
6.25 |
6.18 |
6.21 |
18.1M |
| 2025-08-06 |
6.22 |
6.23 |
6.16 |
6.22 |
22.3M |
| 2025-08-05 |
6.18 |
6.25 |
6.18 |
6.23 |
22.8M |
| 2025-08-04 |
6.14 |
6.18 |
6.11 |
6.17 |
18.8M |
| 2025-08-01 |
6.15 |
6.26 |
6.13 |
6.17 |
21.2M |
| 2025-07-31 |
6.26 |
6.30 |
6.12 |
6.15 |
34.4M |
| 2025-07-30 |
6.34 |
6.35 |
6.23 |
6.28 |
26.7M |
| 2025-07-29 |
6.35 |
6.37 |
6.26 |
6.33 |
25.9M |
| 2025-07-28 |
6.45 |
6.45 |
6.34 |
6.35 |
30.7M |
| 2025-07-25 |
6.34 |
6.49 |
6.31 |
6.41 |
56.4M |
| 2025-07-24 |
6.28 |
6.33 |
6.26 |
6.33 |
37.2M |
| 2025-07-23 |
6.27 |
6.32 |
6.22 |
6.24 |
37.5M |
| 2025-07-22 |
6.24 |
6.26 |
6.16 |
6.26 |
37.3M |
| 2025-07-21 |
6.12 |
6.24 |
6.10 |
6.24 |
45.2M |
| 2025-07-18 |
6.22 |
6.23 |
6.08 |
6.11 |
46.7M |
| 2025-07-17 |
6.11 |
6.22 |
6.09 |
6.21 |
33.5M |
| 2025-07-16 |
6.09 |
6.14 |
6.05 |
6.11 |
24.4M |
| 2025-07-15 |
6.25 |
6.26 |
6.05 |
6.10 |
64.3M |
| 2025-07-14 |
6.40 |
6.42 |
6.23 |
6.26 |
79.0M |
| 2025-07-11 |
6.45 |
6.53 |
6.39 |
6.51 |
31.2M |
| 2025-07-10 |
6.41 |
6.47 |
6.39 |
6.46 |
20.0M |
| 2025-07-09 |
6.47 |
6.47 |
6.39 |
6.41 |
19.8M |
| 2025-07-08 |
6.33 |
6.48 |
6.33 |
6.47 |
33.6M |
| 2025-07-07 |
6.37 |
6.40 |
6.31 |
6.34 |
17.9M |
| 2025-07-04 |
6.45 |
6.46 |
6.37 |
6.38 |
26.6M |
| 2025-07-03 |
6.39 |
6.49 |
6.36 |
6.48 |
31.6M |
| 2025-07-02 |
6.43 |
6.44 |
6.36 |
6.39 |
21.6M |
| 2025-07-01 |
6.45 |
6.46 |
6.38 |
6.44 |
21.2M |
| 2025-06-30 |
6.44 |
6.47 |
6.42 |
6.46 |
22.1M |
| 2025-06-27 |
6.42 |
6.48 |
6.37 |
6.44 |
23.7M |
| 2025-06-26 |
6.41 |
6.48 |
6.38 |
6.41 |
34.3M |
| 2025-06-25 |
6.48 |
6.49 |
6.33 |
6.42 |
33.8M |
| 2025-06-24 |
6.29 |
6.40 |
6.27 |
6.39 |
30.4M |
| 2025-06-23 |
6.22 |
6.31 |
6.22 |
6.27 |
16.1M |
| 2025-06-20 |
6.32 |
6.38 |
6.24 |
6.26 |
18.8M |
| 2025-06-19 |
6.35 |
6.43 |
6.27 |
6.32 |
24.9M |
| 2025-06-18 |
6.46 |
6.49 |
6.29 |
6.34 |
33.3M |
| 2025-06-17 |
6.32 |
6.42 |
6.28 |
6.38 |
23.2M |
| 2025-06-16 |
6.25 |
6.31 |
6.23 |
6.30 |
10.7M |
| 2025-06-13 |
6.29 |
6.31 |
6.22 |
6.27 |
18.2M |
| 2025-06-12 |
6.29 |
6.34 |
6.27 |
6.31 |
13.1M |
| 2025-06-11 |
6.32 |
6.40 |
6.31 |
6.31 |
19.3M |
| 2025-06-10 |
6.35 |
6.35 |
6.24 |
6.31 |
22.7M |
| 2025-06-09 |
6.32 |
6.35 |
6.24 |
6.33 |
16.6M |
| 2025-06-06 |
6.40 |
6.41 |
6.30 |
6.31 |
15.1M |
| 2025-06-05 |
6.32 |
6.41 |
6.25 |
6.39 |
21.0M |
| 2025-06-04 |
6.17 |
6.38 |
6.17 |
6.31 |
26.5M |
| 2025-06-03 |
6.13 |
6.22 |
6.10 |
6.17 |
26.1M |
| 2025-05-30 |
6.21 |
6.22 |
6.11 |
6.14 |
26.3M |
| 2025-05-29 |
6.17 |
6.26 |
6.16 |
6.25 |
26.4M |
| 2025-05-28 |
6.35 |
6.36 |
6.15 |
6.15 |
26.5M |
| 2025-05-27 |
6.37 |
6.38 |
6.28 |
6.35 |
15.4M |
| 2025-05-26 |
6.35 |
6.40 |
6.33 |
6.37 |
13.7M |
| 2025-05-23 |
6.48 |
6.53 |
6.35 |
6.35 |
18.6M |
| 2025-05-22 |
6.57 |
6.63 |
6.48 |
6.49 |
16.9M |
| 2025-05-21 |
6.66 |
6.68 |
6.57 |
6.59 |
15.0M |
| 2025-05-20 |
6.66 |
6.69 |
6.62 |
6.67 |
12.6M |
| 2025-05-19 |
6.63 |
6.68 |
6.57 |
6.67 |
12.7M |
| 2025-05-16 |
6.61 |
6.68 |
6.59 |
6.63 |
11.3M |
| 2025-05-15 |
6.76 |
6.76 |
6.60 |
6.61 |
21.2M |
| 2025-05-14 |
6.79 |
6.82 |
6.69 |
6.77 |
21.8M |
| 2025-05-13 |
6.95 |
6.98 |
6.77 |
6.79 |
23.2M |
| 2025-05-12 |
6.75 |
6.90 |
6.68 |
6.88 |
36.0M |
| 2025-05-09 |
6.87 |
6.87 |
6.63 |
6.64 |
29.5M |
| 2025-05-08 |
6.82 |
6.88 |
6.79 |
6.87 |
16.7M |
| 2025-05-07 |
6.90 |
6.96 |
6.78 |
6.83 |
19.7M |
| 2025-05-06 |
6.75 |
6.93 |
6.73 |
6.88 |
25.0M |
| 2025-04-30 |
6.63 |
6.73 |
6.61 |
6.70 |
14.0M |
| 2025-04-29 |
6.55 |
6.74 |
6.53 |
6.64 |
20.3M |
| 2025-04-28 |
6.65 |
6.65 |
6.49 |
6.51 |
14.1M |
| 2025-04-25 |
6.55 |
6.67 |
6.54 |
6.65 |
13.9M |
| 2025-04-24 |
6.69 |
6.70 |
6.53 |
6.55 |
18.9M |
| 2025-04-23 |
6.71 |
6.78 |
6.64 |
6.69 |
17.4M |
| 2025-04-22 |
6.82 |
6.82 |
6.67 |
6.67 |
15.3M |
| 2025-04-21 |
6.76 |
6.85 |
6.69 |
6.78 |
15.3M |
| 2025-04-18 |
6.45 |
6.84 |
6.42 |
6.75 |
32.0M |
| 2025-04-17 |
6.45 |
6.52 |
6.43 |
6.46 |
15.2M |
| 2025-04-16 |
6.56 |
6.56 |
6.38 |
6.51 |
15.0M |
| 2025-04-15 |
6.71 |
6.71 |
6.51 |
6.57 |
18.5M |
| 2025-04-14 |
6.70 |
6.87 |
6.63 |
6.71 |
34.2M |
| 2025-04-11 |
6.44 |
6.59 |
6.37 |
6.53 |
23.0M |
| 2025-04-10 |
6.43 |
6.60 |
6.42 |
6.46 |
41.2M |
| 2025-04-09 |
6.17 |
6.38 |
5.87 |
6.24 |
43.7M |
| 2025-04-08 |
6.58 |
6.62 |
6.11 |
6.30 |
71.2M |
| 2025-04-07 |
7.00 |
7.00 |
6.71 |
6.71 |
14.4M |
| 2025-04-03 |
7.53 |
7.58 |
7.40 |
7.46 |
21.6M |
| 2025-04-02 |
7.56 |
7.75 |
7.51 |
7.60 |
19.8M |
| 2025-04-01 |
7.65 |
7.83 |
7.54 |
7.56 |
24.4M |
| 2025-03-31 |
7.67 |
7.72 |
7.54 |
7.64 |
16.1M |
| 2025-03-28 |
7.82 |
7.84 |
7.70 |
7.72 |
14.5M |
| 2025-03-27 |
7.84 |
7.89 |
7.70 |
7.83 |
15.4M |
| 2025-03-26 |
7.85 |
7.90 |
7.81 |
7.86 |
16.3M |
| 2025-03-25 |
7.98 |
8.01 |
7.73 |
7.83 |
27.0M |
| 2025-03-24 |
7.92 |
8.13 |
7.89 |
8.00 |
31.3M |
| 2025-03-21 |
8.11 |
8.17 |
7.91 |
7.92 |
28.9M |
| 2025-03-20 |
8.28 |
8.32 |
8.14 |
8.16 |
26.6M |
| 2025-03-19 |
8.43 |
8.44 |
8.23 |
8.32 |
35.3M |
| 2025-03-18 |
8.06 |
8.50 |
8.06 |
8.45 |
84.0M |
| 2025-03-17 |
7.95 |
8.08 |
7.89 |
8.05 |
40.7M |
| 2025-03-14 |
7.76 |
7.94 |
7.75 |
7.88 |
30.8M |
| 2025-03-13 |
7.81 |
7.85 |
7.71 |
7.79 |
18.1M |
| 2025-03-12 |
7.86 |
7.90 |
7.82 |
7.83 |
21.3M |
| 2025-03-11 |
7.65 |
7.82 |
7.62 |
7.82 |
21.8M |
| 2025-03-10 |
7.78 |
7.84 |
7.66 |
7.75 |
22.9M |
| 2025-03-07 |
7.82 |
7.89 |
7.72 |
7.79 |
32.6M |
| 2025-03-06 |
7.80 |
7.91 |
7.79 |
7.83 |
35.7M |
| 2025-03-05 |
7.82 |
7.89 |
7.71 |
7.78 |
19.4M |
| 2025-03-04 |
7.69 |
7.90 |
7.67 |
7.86 |
34.8M |
| 2025-03-03 |
7.56 |
7.81 |
7.54 |
7.78 |
43.2M |
| 2025-02-28 |
7.60 |
7.68 |
7.51 |
7.55 |
32.8M |
| 2025-02-27 |
7.81 |
7.83 |
7.53 |
7.64 |
41.8M |
| 2025-02-26 |
7.77 |
7.82 |
7.72 |
7.81 |
31.5M |
| 2025-02-25 |
7.74 |
7.83 |
7.62 |
7.77 |
33.1M |
| 2025-02-24 |
8.05 |
8.05 |
7.75 |
7.81 |
64.3M |
| 2025-02-21 |
8.03 |
8.13 |
7.96 |
8.05 |
39.1M |
| 2025-02-20 |
8.18 |
8.19 |
7.95 |
8.04 |
51.7M |
| 2025-02-19 |
8.10 |
8.27 |
8.00 |
8.18 |
41.9M |
| 2025-02-18 |
8.09 |
8.32 |
8.05 |
8.16 |
54.9M |
| 2025-02-17 |
8.10 |
8.21 |
8.02 |
8.09 |
39.7M |
| 2025-02-14 |
8.05 |
8.17 |
7.92 |
8.14 |
43.2M |
| 2025-02-13 |
8.39 |
8.39 |
8.03 |
8.05 |
56.6M |
| 2025-02-12 |
8.24 |
8.39 |
8.13 |
8.39 |
43.1M |
| 2025-02-11 |
8.33 |
8.38 |
8.20 |
8.24 |
35.1M |
| 2025-02-10 |
8.34 |
8.50 |
8.28 |
8.34 |
40.5M |
| 2025-02-07 |
8.32 |
8.48 |
8.20 |
8.33 |
68.3M |
| 2025-02-06 |
8.45 |
8.72 |
8.28 |
8.37 |
75.2M |
| 2025-02-05 |
8.58 |
8.59 |
8.19 |
8.51 |
37.7M |
| 2025-01-27 |
8.70 |
8.79 |
8.40 |
8.48 |
45.3M |
| 2025-01-24 |
8.80 |
8.92 |
8.62 |
8.82 |
43.5M |
| 2025-01-23 |
9.01 |
9.10 |
8.75 |
8.82 |
44.4M |
| 2025-01-22 |
8.96 |
9.04 |
8.78 |
8.95 |
47.1M |
| 2025-01-21 |
8.79 |
9.17 |
8.72 |
9.05 |
92.0M |
| 2025-01-20 |
8.24 |
8.99 |
8.24 |
8.85 |
96.1M |
| 2025-01-17 |
8.17 |
8.27 |
8.09 |
8.19 |
27.8M |
| 2025-01-16 |
8.30 |
8.35 |
8.05 |
8.24 |
42.7M |
| 2025-01-15 |
8.23 |
8.34 |
8.09 |
8.25 |
37.0M |
| 2025-01-14 |
7.85 |
8.33 |
7.76 |
8.27 |
55.1M |
| 2025-01-13 |
7.75 |
8.03 |
7.67 |
7.85 |
42.4M |
| 2025-01-10 |
8.20 |
8.24 |
7.84 |
7.84 |
57.7M |
| 2025-01-09 |
8.33 |
8.42 |
8.15 |
8.20 |
62.7M |
| 2025-01-08 |
7.97 |
8.53 |
7.88 |
8.41 |
117.0M |
| 2025-01-07 |
7.67 |
8.43 |
7.66 |
8.12 |
116.1M |
| 2025-01-06 |
7.76 |
7.88 |
7.55 |
7.66 |
33.5M |
| 2025-01-03 |
8.09 |
8.21 |
7.80 |
7.85 |
41.9M |
| 2025-01-02 |
8.22 |
8.40 |
7.90 |
8.06 |
41.8M |