| 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 |
| 2025-09-29 |
10.95 |
11.25 |
10.95 |
11.10 |
53.5M |
| 2025-09-26 |
10.83 |
11.11 |
10.80 |
10.89 |
37.9M |
| 2025-09-25 |
11.00 |
11.05 |
10.85 |
10.87 |
34.4M |
| 2025-09-24 |
10.70 |
11.09 |
10.57 |
11.06 |
48.6M |
| 2025-09-23 |
10.79 |
10.96 |
10.50 |
10.75 |
43.5M |
| 2025-09-22 |
10.92 |
11.06 |
10.70 |
10.79 |
33.6M |
| 2025-09-19 |
10.89 |
11.08 |
10.85 |
10.93 |
39.1M |
| 2025-09-18 |
11.26 |
11.30 |
10.77 |
10.91 |
64.6M |
| 2025-09-17 |
11.07 |
11.46 |
11.00 |
11.34 |
61.2M |
| 2025-09-16 |
11.23 |
11.28 |
10.88 |
11.16 |
71.3M |
| 2025-09-15 |
11.06 |
11.86 |
11.06 |
11.38 |
114.7M |
| 2025-09-12 |
10.92 |
11.10 |
10.68 |
10.95 |
76.8M |
| 2025-09-11 |
10.95 |
10.99 |
10.66 |
10.90 |
67.1M |
| 2025-09-10 |
11.15 |
11.38 |
10.87 |
10.99 |
111.4M |
| 2025-09-09 |
10.78 |
11.89 |
10.65 |
11.49 |
158.6M |
| 2025-09-08 |
10.63 |
10.82 |
10.35 |
10.81 |
89.2M |
| 2025-09-05 |
10.00 |
10.60 |
10.00 |
10.52 |
80.4M |
| 2025-09-04 |
9.99 |
10.64 |
9.93 |
10.06 |
67.3M |
| 2025-09-03 |
9.92 |
10.07 |
9.85 |
9.93 |
27.0M |
| 2025-09-02 |
10.05 |
10.07 |
9.83 |
9.90 |
28.8M |
| 2025-09-01 |
10.14 |
10.17 |
9.95 |
10.05 |
41.9M |
| 2025-08-29 |
9.85 |
10.22 |
9.74 |
10.05 |
46.1M |
| 2025-08-28 |
9.83 |
9.91 |
9.56 |
9.85 |
31.9M |
| 2025-08-27 |
10.10 |
10.14 |
9.79 |
9.80 |
34.9M |
| 2025-08-26 |
10.18 |
10.22 |
10.08 |
10.12 |
27.8M |
| 2025-08-25 |
9.90 |
10.24 |
9.90 |
10.17 |
46.0M |
| 2025-08-22 |
10.05 |
10.07 |
9.74 |
9.90 |
46.5M |
| 2025-08-21 |
10.15 |
10.22 |
9.94 |
10.03 |
32.0M |
| 2025-08-20 |
9.87 |
10.17 |
9.76 |
10.09 |
41.1M |
| 2025-08-19 |
9.75 |
9.87 |
9.63 |
9.84 |
32.4M |
| 2025-08-18 |
9.81 |
9.85 |
9.67 |
9.74 |
38.6M |
| 2025-08-15 |
9.24 |
9.83 |
9.23 |
9.80 |
46.4M |
| 2025-08-14 |
9.55 |
9.56 |
9.23 |
9.26 |
22.0M |
| 2025-08-13 |
9.36 |
9.54 |
9.34 |
9.50 |
19.9M |
| 2025-08-12 |
9.38 |
9.43 |
9.30 |
9.35 |
13.6M |
| 2025-08-11 |
9.36 |
9.46 |
9.30 |
9.41 |
17.9M |
| 2025-08-08 |
9.17 |
9.37 |
9.16 |
9.29 |
17.8M |
| 2025-08-07 |
9.28 |
9.33 |
9.17 |
9.20 |
13.2M |
| 2025-08-06 |
9.24 |
9.28 |
9.21 |
9.27 |
12.5M |
| 2025-08-05 |
9.25 |
9.29 |
9.18 |
9.25 |
16.6M |
| 2025-08-04 |
9.07 |
9.23 |
9.01 |
9.22 |
18.4M |
| 2025-08-01 |
9.10 |
9.14 |
9.04 |
9.10 |
15.0M |
| 2025-07-31 |
9.18 |
9.21 |
9.02 |
9.10 |
15.6M |
| 2025-07-30 |
9.30 |
9.33 |
9.10 |
9.17 |
19.5M |
| 2025-07-29 |
9.43 |
9.50 |
9.23 |
9.30 |
20.9M |
| 2025-07-28 |
9.39 |
9.46 |
9.34 |
9.42 |
16.6M |
| 2025-07-25 |
9.49 |
9.52 |
9.40 |
9.41 |
17.8M |
| 2025-07-24 |
9.43 |
9.56 |
9.36 |
9.50 |
24.7M |
| 2025-07-23 |
9.51 |
9.60 |
9.39 |
9.42 |
25.5M |
| 2025-07-22 |
9.25 |
9.52 |
9.24 |
9.51 |
34.7M |
| 2025-07-21 |
9.22 |
9.38 |
9.13 |
9.30 |
31.3M |
| 2025-07-18 |
9.11 |
9.21 |
9.09 |
9.15 |
22.2M |
| 2025-07-17 |
9.17 |
9.24 |
9.05 |
9.11 |
27.6M |
| 2025-07-16 |
9.09 |
9.21 |
9.01 |
9.18 |
43.2M |
| 2025-07-15 |
8.85 |
9.26 |
8.82 |
9.09 |
73.2M |
| 2025-07-14 |
8.63 |
8.69 |
8.59 |
8.63 |
13.6M |
| 2025-07-11 |
8.61 |
8.72 |
8.58 |
8.65 |
15.0M |
| 2025-07-10 |
8.55 |
8.64 |
8.54 |
8.62 |
12.0M |
| 2025-07-09 |
8.67 |
8.69 |
8.56 |
8.58 |
14.0M |
| 2025-07-08 |
8.61 |
8.69 |
8.56 |
8.68 |
16.7M |
| 2025-07-07 |
8.59 |
8.62 |
8.49 |
8.61 |
19.9M |
| 2025-07-04 |
8.76 |
8.78 |
8.66 |
8.71 |
16.9M |
| 2025-07-03 |
9.02 |
9.12 |
8.92 |
9.03 |
19.4M |
| 2025-07-02 |
9.04 |
9.09 |
8.94 |
9.01 |
15.2M |
| 2025-07-01 |
9.04 |
9.06 |
8.90 |
9.05 |
21.9M |
| 2025-06-30 |
9.19 |
9.20 |
9.00 |
9.03 |
26.8M |
| 2025-06-27 |
9.03 |
9.30 |
9.02 |
9.19 |
28.6M |
| 2025-06-26 |
9.09 |
9.20 |
8.97 |
8.99 |
29.3M |
| 2025-06-25 |
9.03 |
9.16 |
8.92 |
9.10 |
40.2M |
| 2025-06-24 |
8.56 |
9.08 |
8.54 |
9.03 |
48.1M |
| 2025-06-23 |
8.31 |
8.57 |
8.31 |
8.55 |
17.5M |
| 2025-06-20 |
8.34 |
8.46 |
8.32 |
8.35 |
10.4M |
| 2025-06-19 |
8.40 |
8.51 |
8.32 |
8.36 |
14.1M |
| 2025-06-18 |
8.44 |
8.46 |
8.35 |
8.41 |
9.1M |
| 2025-06-17 |
8.38 |
8.46 |
8.35 |
8.44 |
10.2M |
| 2025-06-16 |
8.32 |
8.45 |
8.31 |
8.37 |
11.2M |
| 2025-06-13 |
8.40 |
8.42 |
8.34 |
8.35 |
11.8M |
| 2025-06-12 |
8.40 |
8.42 |
8.35 |
8.40 |
9.6M |
| 2025-06-11 |
8.39 |
8.49 |
8.37 |
8.42 |
10.6M |
| 2025-06-10 |
8.44 |
8.50 |
8.31 |
8.38 |
13.7M |
| 2025-06-09 |
8.40 |
8.48 |
8.39 |
8.43 |
12.8M |
| 2025-06-06 |
8.41 |
8.44 |
8.37 |
8.38 |
6.3M |
| 2025-06-05 |
8.42 |
8.43 |
8.35 |
8.39 |
8.4M |
| 2025-06-04 |
8.36 |
8.44 |
8.31 |
8.41 |
9.2M |
| 2025-06-03 |
8.29 |
8.38 |
8.25 |
8.35 |
14.3M |
| 2025-05-30 |
8.44 |
8.46 |
8.31 |
8.34 |
13.2M |
| 2025-05-29 |
8.37 |
8.51 |
8.37 |
8.47 |
12.4M |
| 2025-05-28 |
8.42 |
8.51 |
8.37 |
8.39 |
8.2M |
| 2025-05-27 |
8.45 |
8.49 |
8.34 |
8.43 |
11.6M |
| 2025-05-26 |
8.45 |
8.51 |
8.40 |
8.46 |
11.9M |
| 2025-05-23 |
8.54 |
8.60 |
8.43 |
8.46 |
13.6M |
| 2025-05-22 |
8.66 |
8.70 |
8.51 |
8.54 |
12.9M |
| 2025-05-21 |
8.71 |
8.72 |
8.62 |
8.64 |
15.7M |
| 2025-05-20 |
8.66 |
8.71 |
8.63 |
8.69 |
9.3M |
| 2025-05-19 |
8.64 |
8.69 |
8.53 |
8.68 |
11.2M |
| 2025-05-16 |
8.55 |
8.69 |
8.55 |
8.62 |
11.1M |
| 2025-05-15 |
8.63 |
8.64 |
8.53 |
8.55 |
11.0M |
| 2025-05-14 |
8.71 |
8.71 |
8.59 |
8.65 |
10.8M |
| 2025-05-13 |
8.72 |
8.76 |
8.65 |
8.68 |
11.9M |
| 2025-05-12 |
8.63 |
8.69 |
8.60 |
8.67 |
16.4M |
| 2025-05-09 |
8.57 |
8.62 |
8.50 |
8.55 |
14.4M |
| 2025-05-08 |
8.53 |
8.60 |
8.49 |
8.55 |
13.0M |
| 2025-05-07 |
8.63 |
8.70 |
8.46 |
8.53 |
17.8M |
| 2025-05-06 |
8.47 |
8.61 |
8.43 |
8.59 |
23.5M |
| 2025-04-30 |
8.36 |
8.45 |
8.31 |
8.39 |
15.5M |
| 2025-04-29 |
8.25 |
8.40 |
8.23 |
8.37 |
14.5M |
| 2025-04-28 |
8.46 |
8.46 |
8.24 |
8.28 |
23.5M |
| 2025-04-25 |
8.33 |
8.49 |
8.23 |
8.46 |
26.7M |
| 2025-04-24 |
8.17 |
8.27 |
8.11 |
8.18 |
14.2M |
| 2025-04-23 |
8.10 |
8.21 |
8.07 |
8.20 |
18.5M |
| 2025-04-22 |
8.12 |
8.15 |
8.05 |
8.07 |
16.9M |
| 2025-04-21 |
7.93 |
8.18 |
7.90 |
8.17 |
26.2M |
| 2025-04-18 |
7.79 |
7.90 |
7.77 |
7.89 |
12.5M |
| 2025-04-17 |
7.80 |
7.97 |
7.78 |
7.83 |
15.7M |
| 2025-04-16 |
7.96 |
7.98 |
7.73 |
7.85 |
23.3M |
| 2025-04-15 |
8.04 |
8.15 |
7.93 |
7.98 |
30.4M |
| 2025-04-14 |
8.05 |
8.16 |
7.95 |
7.96 |
58.1M |
| 2025-04-11 |
7.82 |
8.04 |
7.69 |
8.04 |
40.4M |
| 2025-04-10 |
7.39 |
7.47 |
7.28 |
7.31 |
28.0M |
| 2025-04-09 |
7.06 |
7.25 |
6.82 |
7.20 |
30.7M |
| 2025-04-08 |
7.40 |
7.43 |
7.06 |
7.17 |
41.2M |
| 2025-04-07 |
7.85 |
7.86 |
7.42 |
7.42 |
21.6M |
| 2025-04-03 |
8.35 |
8.38 |
8.20 |
8.24 |
20.2M |
| 2025-04-02 |
8.47 |
8.53 |
8.38 |
8.43 |
15.9M |
| 2025-04-01 |
8.52 |
8.56 |
8.44 |
8.47 |
12.0M |
| 2025-03-31 |
8.56 |
8.60 |
8.41 |
8.50 |
13.0M |
| 2025-03-28 |
8.66 |
8.72 |
8.55 |
8.59 |
11.2M |
| 2025-03-27 |
8.78 |
8.80 |
8.62 |
8.67 |
12.1M |
| 2025-03-26 |
8.69 |
8.83 |
8.63 |
8.78 |
16.0M |
| 2025-03-25 |
8.67 |
8.74 |
8.59 |
8.66 |
12.2M |
| 2025-03-24 |
8.75 |
8.78 |
8.51 |
8.66 |
18.9M |
| 2025-03-21 |
8.90 |
8.95 |
8.70 |
8.75 |
20.4M |
| 2025-03-20 |
8.90 |
9.02 |
8.88 |
8.93 |
19.5M |
| 2025-03-19 |
8.93 |
8.96 |
8.82 |
8.90 |
20.2M |
| 2025-03-18 |
8.76 |
9.14 |
8.75 |
8.96 |
37.9M |
| 2025-03-17 |
8.77 |
8.80 |
8.69 |
8.74 |
13.8M |
| 2025-03-14 |
8.61 |
8.72 |
8.54 |
8.71 |
19.6M |
| 2025-03-13 |
8.70 |
8.72 |
8.50 |
8.61 |
14.7M |
| 2025-03-12 |
8.74 |
8.76 |
8.67 |
8.71 |
13.4M |
| 2025-03-11 |
8.61 |
8.78 |
8.60 |
8.73 |
15.2M |
| 2025-03-10 |
8.69 |
8.75 |
8.66 |
8.69 |
13.5M |
| 2025-03-07 |
8.78 |
8.79 |
8.64 |
8.69 |
19.2M |
| 2025-03-06 |
8.82 |
8.86 |
8.75 |
8.79 |
20.3M |
| 2025-03-05 |
8.78 |
8.92 |
8.72 |
8.79 |
21.5M |
| 2025-03-04 |
8.70 |
8.85 |
8.58 |
8.78 |
27.5M |
| 2025-03-03 |
8.93 |
9.14 |
8.82 |
8.89 |
44.2M |
| 2025-02-28 |
8.93 |
8.97 |
8.74 |
8.79 |
36.7M |
| 2025-02-27 |
8.73 |
9.00 |
8.68 |
8.94 |
58.7M |
| 2025-02-26 |
8.53 |
8.79 |
8.51 |
8.73 |
41.4M |
| 2025-02-25 |
8.33 |
8.64 |
8.24 |
8.51 |
34.8M |
| 2025-02-24 |
8.28 |
8.62 |
8.25 |
8.40 |
50.9M |
| 2025-02-21 |
7.99 |
8.12 |
7.98 |
8.08 |
19.2M |
| 2025-02-20 |
8.01 |
8.02 |
7.93 |
8.00 |
12.8M |
| 2025-02-19 |
7.98 |
8.05 |
7.93 |
8.03 |
12.1M |
| 2025-02-18 |
8.02 |
8.12 |
7.96 |
8.00 |
18.2M |
| 2025-02-17 |
8.07 |
8.07 |
7.97 |
8.00 |
15.3M |
| 2025-02-14 |
8.03 |
8.13 |
8.03 |
8.07 |
11.1M |
| 2025-02-13 |
8.13 |
8.16 |
8.04 |
8.06 |
17.5M |
| 2025-02-12 |
8.13 |
8.16 |
8.07 |
8.14 |
10.4M |
| 2025-02-11 |
8.19 |
8.23 |
8.06 |
8.12 |
12.3M |
| 2025-02-10 |
8.28 |
8.28 |
8.15 |
8.19 |
14.8M |
| 2025-02-07 |
8.23 |
8.31 |
8.18 |
8.26 |
13.4M |
| 2025-02-06 |
8.03 |
8.22 |
8.03 |
8.21 |
9.2M |
| 2025-02-05 |
8.23 |
8.27 |
8.04 |
8.06 |
12.1M |
| 2025-01-27 |
8.22 |
8.30 |
8.19 |
8.21 |
7.5M |
| 2025-01-24 |
8.08 |
8.24 |
8.07 |
8.24 |
8.1M |
| 2025-01-23 |
8.15 |
8.20 |
8.09 |
8.09 |
8.1M |
| 2025-01-22 |
8.10 |
8.12 |
8.00 |
8.10 |
6.3M |
| 2025-01-21 |
8.16 |
8.16 |
8.05 |
8.09 |
5.8M |
| 2025-01-20 |
8.12 |
8.21 |
8.09 |
8.12 |
8.2M |
| 2025-01-17 |
7.96 |
8.08 |
7.95 |
8.07 |
7.7M |
| 2025-01-16 |
7.95 |
8.10 |
7.93 |
7.99 |
10.1M |
| 2025-01-15 |
8.00 |
8.00 |
7.90 |
7.93 |
8.4M |
| 2025-01-14 |
7.82 |
8.02 |
7.80 |
8.00 |
12.2M |
| 2025-01-13 |
7.73 |
7.85 |
7.70 |
7.82 |
8.9M |
| 2025-01-10 |
7.94 |
7.98 |
7.82 |
7.82 |
7.4M |
| 2025-01-09 |
7.96 |
8.02 |
7.93 |
7.94 |
7.6M |
| 2025-01-08 |
8.11 |
8.11 |
7.84 |
7.99 |
13.1M |
| 2025-01-07 |
8.08 |
8.19 |
8.01 |
8.11 |
8.8M |
| 2025-01-06 |
7.97 |
8.13 |
7.89 |
8.07 |
10.5M |
| 2025-01-03 |
8.06 |
8.18 |
7.93 |
7.96 |
12.4M |
| 2025-01-02 |
8.28 |
8.31 |
7.98 |
8.05 |
17.6M |