| 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 |
9.52 |
9.57 |
9.37 |
9.40 |
0.3M |
| 2025-09-25 |
9.45 |
9.62 |
9.44 |
9.46 |
0.6M |
| 2025-09-24 |
9.40 |
9.51 |
9.40 |
9.45 |
0.4M |
| 2025-09-23 |
9.44 |
9.44 |
9.37 |
9.38 |
0.4M |
| 2025-09-22 |
9.46 |
9.48 |
9.41 |
9.44 |
0.2M |
| 2025-09-19 |
9.50 |
9.53 |
9.44 |
9.45 |
0.4M |
| 2025-09-18 |
9.47 |
9.64 |
9.47 |
9.50 |
0.6M |
| 2025-09-17 |
9.43 |
9.55 |
9.43 |
9.47 |
0.2M |
| 2025-09-16 |
9.47 |
9.55 |
9.40 |
9.40 |
0.4M |
| 2025-09-15 |
9.53 |
9.60 |
9.38 |
9.39 |
0.4M |
| 2025-09-12 |
9.44 |
9.53 |
9.43 |
9.47 |
0.4M |
| 2025-09-11 |
9.62 |
9.65 |
9.39 |
9.39 |
1.5M |
| 2025-09-10 |
9.70 |
9.70 |
9.61 |
9.61 |
0.6M |
| 2025-09-09 |
9.81 |
9.86 |
9.69 |
9.70 |
0.6M |
| 2025-09-08 |
9.91 |
9.98 |
9.83 |
9.83 |
0.3M |
| 2025-09-05 |
10.10 |
10.10 |
9.85 |
9.90 |
0.5M |
| 2025-09-04 |
9.84 |
10.05 |
9.78 |
10.00 |
0.8M |
| 2025-09-03 |
9.75 |
9.81 |
9.70 |
9.79 |
0.4M |
| 2025-09-02 |
9.71 |
9.81 |
9.61 |
9.75 |
0.6M |
| 2025-09-01 |
9.92 |
9.92 |
9.70 |
9.72 |
0.9M |
| 2025-08-29 |
10.05 |
10.10 |
9.89 |
9.90 |
1.1M |
| 2025-08-28 |
10.20 |
10.20 |
10.00 |
10.05 |
0.7M |
| 2025-08-27 |
10.20 |
10.30 |
10.10 |
10.10 |
0.7M |
| 2025-08-26 |
10.10 |
10.35 |
10.10 |
10.15 |
0.9M |
| 2025-08-25 |
10.40 |
10.40 |
10.10 |
10.10 |
1.1M |
| 2025-08-22 |
10.45 |
10.45 |
10.20 |
10.30 |
0.8M |
| 2025-08-21 |
10.40 |
10.60 |
10.40 |
10.45 |
0.8M |
| 2025-08-20 |
10.65 |
10.65 |
10.20 |
10.30 |
1.0M |
| 2025-08-19 |
10.75 |
10.85 |
10.50 |
10.50 |
1.2M |
| 2025-08-18 |
10.60 |
10.75 |
10.50 |
10.60 |
1.4M |
| 2025-08-15 |
10.45 |
10.55 |
10.35 |
10.50 |
0.8M |
| 2025-08-14 |
10.70 |
10.85 |
10.35 |
10.40 |
1.5M |
| 2025-08-13 |
10.40 |
10.80 |
10.40 |
10.55 |
2.6M |
| 2025-08-12 |
10.20 |
10.40 |
10.20 |
10.25 |
0.7M |
| 2025-08-11 |
10.40 |
10.45 |
10.20 |
10.20 |
0.8M |
| 2025-08-08 |
10.55 |
10.70 |
10.40 |
10.45 |
0.8M |
| 2025-08-07 |
10.50 |
10.75 |
10.45 |
10.45 |
1.1M |
| 2025-08-06 |
10.30 |
10.65 |
10.30 |
10.45 |
1.4M |
| 2025-08-05 |
10.20 |
10.45 |
10.20 |
10.25 |
1.3M |
| 2025-08-04 |
10.15 |
10.30 |
10.05 |
10.20 |
0.8M |
| 2025-08-01 |
9.98 |
10.40 |
9.88 |
10.20 |
1.7M |
| 2025-07-31 |
10.15 |
10.15 |
9.98 |
10.00 |
1.2M |
| 2025-07-30 |
10.20 |
10.25 |
10.05 |
10.05 |
0.6M |
| 2025-07-29 |
9.96 |
10.15 |
9.96 |
9.98 |
0.5M |
| 2025-07-28 |
10.05 |
10.15 |
9.94 |
10.05 |
0.9M |
| 2025-07-25 |
10.10 |
10.15 |
9.98 |
9.98 |
0.5M |
| 2025-07-24 |
9.95 |
10.15 |
9.85 |
10.10 |
1.2M |
| 2025-07-23 |
9.63 |
9.92 |
9.62 |
9.88 |
1.2M |
| 2025-07-22 |
9.90 |
9.90 |
9.61 |
9.63 |
1.0M |
| 2025-07-21 |
9.85 |
9.97 |
9.84 |
9.88 |
0.4M |
| 2025-07-18 |
10.00 |
10.05 |
9.85 |
9.85 |
0.6M |
| 2025-07-17 |
9.91 |
10.05 |
9.88 |
9.95 |
0.4M |
| 2025-07-16 |
10.00 |
10.05 |
9.88 |
9.90 |
1.0M |
| 2025-07-15 |
10.00 |
10.15 |
10.00 |
10.05 |
0.3M |
| 2025-07-14 |
10.15 |
10.25 |
10.05 |
10.05 |
0.4M |
| 2025-07-11 |
10.00 |
10.15 |
9.97 |
10.15 |
1.1M |
| 2025-07-10 |
9.86 |
9.97 |
9.80 |
9.92 |
0.9M |
| 2025-07-09 |
9.74 |
9.92 |
9.73 |
9.86 |
1.4M |
| 2025-07-08 |
9.96 |
10.05 |
9.73 |
9.73 |
2.1M |
| 2025-07-07 |
10.45 |
10.45 |
10.00 |
10.05 |
2.0M |
| 2025-07-04 |
11.00 |
11.05 |
10.40 |
10.45 |
2.7M |
| 2025-07-03 |
10.95 |
11.05 |
10.50 |
11.00 |
6.7M |
| 2025-07-02 |
11.70 |
11.90 |
11.60 |
11.90 |
5.3M |
| 2025-07-01 |
11.75 |
11.85 |
11.50 |
11.60 |
3.8M |
| 2025-06-30 |
12.05 |
12.05 |
11.65 |
11.80 |
2.0M |
| 2025-06-27 |
12.15 |
12.15 |
11.65 |
11.90 |
2.9M |
| 2025-06-26 |
11.70 |
12.10 |
11.60 |
11.85 |
4.3M |
| 2025-06-25 |
11.50 |
11.60 |
11.25 |
11.45 |
4.4M |
| 2025-06-24 |
11.50 |
11.50 |
11.35 |
11.35 |
0.7M |
| 2025-06-23 |
11.30 |
11.45 |
11.15 |
11.30 |
0.8M |
| 2025-06-20 |
11.25 |
11.50 |
11.20 |
11.30 |
1.1M |
| 2025-06-19 |
11.20 |
11.45 |
11.10 |
11.25 |
1.6M |
| 2025-06-18 |
11.05 |
11.20 |
11.00 |
11.10 |
0.6M |
| 2025-06-17 |
11.25 |
11.25 |
11.00 |
11.05 |
0.4M |
| 2025-06-16 |
11.05 |
11.15 |
11.05 |
11.10 |
0.4M |
| 2025-06-13 |
11.20 |
11.25 |
11.00 |
11.05 |
1.2M |
| 2025-06-12 |
11.30 |
11.35 |
11.20 |
11.25 |
0.4M |
| 2025-06-11 |
11.25 |
11.30 |
11.20 |
11.30 |
0.5M |
| 2025-06-10 |
11.15 |
11.45 |
11.10 |
11.25 |
0.8M |
| 2025-06-09 |
11.30 |
11.30 |
11.15 |
11.15 |
0.8M |
| 2025-06-06 |
11.40 |
11.45 |
11.25 |
11.25 |
0.5M |
| 2025-06-05 |
11.40 |
11.45 |
11.25 |
11.25 |
0.7M |
| 2025-06-04 |
11.40 |
11.50 |
11.35 |
11.35 |
0.9M |
| 2025-06-03 |
11.45 |
11.50 |
11.25 |
11.25 |
1.0M |
| 2025-06-02 |
11.45 |
11.55 |
11.30 |
11.35 |
0.8M |
| 2025-05-29 |
11.70 |
11.80 |
11.45 |
11.45 |
1.4M |
| 2025-05-28 |
11.90 |
12.25 |
11.55 |
11.60 |
6.8M |
| 2025-05-27 |
11.40 |
11.85 |
11.40 |
11.70 |
4.2M |
| 2025-05-26 |
11.55 |
11.55 |
11.30 |
11.40 |
1.5M |
| 2025-05-23 |
11.35 |
11.90 |
11.30 |
11.35 |
7.3M |
| 2025-05-22 |
11.25 |
11.35 |
11.15 |
11.25 |
0.7M |
| 2025-05-21 |
11.25 |
11.35 |
11.25 |
11.35 |
0.8M |
| 2025-05-20 |
11.20 |
11.30 |
11.10 |
11.25 |
0.8M |
| 2025-05-19 |
11.00 |
11.15 |
10.95 |
11.10 |
0.9M |
| 2025-05-16 |
11.25 |
11.25 |
10.90 |
11.00 |
2.2M |
| 2025-05-15 |
11.30 |
11.40 |
11.10 |
11.10 |
1.0M |
| 2025-05-14 |
11.30 |
11.35 |
11.15 |
11.20 |
1.4M |
| 2025-05-13 |
11.40 |
11.45 |
11.25 |
11.30 |
1.3M |
| 2025-05-12 |
11.35 |
11.35 |
11.25 |
11.30 |
1.1M |
| 2025-05-09 |
11.30 |
11.35 |
11.15 |
11.20 |
1.0M |
| 2025-05-08 |
11.35 |
11.35 |
11.15 |
11.20 |
1.1M |
| 2025-05-07 |
11.65 |
11.65 |
11.20 |
11.20 |
3.3M |
| 2025-05-06 |
11.20 |
12.00 |
11.20 |
11.65 |
6.5M |
| 2025-05-05 |
11.65 |
11.65 |
11.10 |
11.20 |
2.4M |
| 2025-05-02 |
11.10 |
11.70 |
11.10 |
11.40 |
3.7M |
| 2025-04-30 |
11.20 |
11.25 |
10.95 |
11.00 |
1.3M |
| 2025-04-29 |
11.10 |
11.30 |
11.05 |
11.15 |
1.1M |
| 2025-04-28 |
11.20 |
11.25 |
10.85 |
11.00 |
2.0M |
| 2025-04-25 |
11.30 |
11.35 |
11.05 |
11.15 |
1.7M |
| 2025-04-24 |
11.40 |
11.60 |
11.15 |
11.20 |
1.6M |
| 2025-04-23 |
11.30 |
11.45 |
11.20 |
11.30 |
2.3M |
| 2025-04-22 |
11.25 |
11.50 |
10.95 |
11.00 |
3.2M |
| 2025-04-21 |
11.40 |
11.45 |
11.05 |
11.40 |
3.1M |
| 2025-04-18 |
11.80 |
12.10 |
11.25 |
11.35 |
10.4M |
| 2025-04-17 |
11.25 |
11.65 |
10.85 |
11.25 |
3.8M |
| 2025-04-16 |
11.10 |
11.40 |
10.75 |
11.20 |
5.2M |
| 2025-04-15 |
10.60 |
11.20 |
10.50 |
11.05 |
5.8M |
| 2025-04-14 |
10.85 |
10.95 |
10.40 |
10.45 |
3.6M |
| 2025-04-11 |
10.60 |
10.95 |
10.35 |
10.60 |
3.8M |
| 2025-04-10 |
11.00 |
11.20 |
10.70 |
10.90 |
10.8M |
| 2025-04-09 |
10.95 |
11.20 |
9.83 |
10.25 |
11.3M |
| 2025-04-08 |
11.10 |
11.90 |
10.90 |
10.90 |
25.3M |
| 2025-04-07 |
9.54 |
10.95 |
9.52 |
10.95 |
13.7M |
| 2025-04-02 |
10.40 |
10.70 |
10.30 |
10.55 |
9.0M |
| 2025-04-01 |
9.59 |
9.81 |
9.59 |
9.81 |
1.4M |
| 2025-03-31 |
9.10 |
9.10 |
8.91 |
8.92 |
0.7M |
| 2025-03-28 |
9.40 |
9.40 |
9.12 |
9.17 |
0.8M |
| 2025-03-27 |
9.47 |
9.47 |
9.39 |
9.40 |
0.2M |
| 2025-03-26 |
9.55 |
9.59 |
9.45 |
9.47 |
0.2M |
| 2025-03-25 |
9.68 |
9.69 |
9.48 |
9.50 |
0.3M |
| 2025-03-24 |
9.74 |
9.76 |
9.62 |
9.62 |
0.2M |
| 2025-03-21 |
9.75 |
9.75 |
9.66 |
9.67 |
0.2M |
| 2025-03-20 |
9.71 |
9.76 |
9.68 |
9.74 |
0.3M |
| 2025-03-19 |
9.67 |
9.74 |
9.64 |
9.68 |
0.2M |
| 2025-03-18 |
9.72 |
9.79 |
9.68 |
9.72 |
0.3M |
| 2025-03-17 |
9.83 |
9.83 |
9.69 |
9.78 |
0.3M |
| 2025-03-14 |
9.61 |
9.74 |
9.60 |
9.74 |
0.5M |
| 2025-03-13 |
9.74 |
9.90 |
9.62 |
9.62 |
0.4M |
| 2025-03-12 |
9.70 |
9.74 |
9.61 |
9.74 |
0.2M |
| 2025-03-11 |
9.70 |
9.74 |
9.39 |
9.72 |
0.4M |
| 2025-03-10 |
9.60 |
9.84 |
9.60 |
9.68 |
0.4M |
| 2025-03-07 |
9.60 |
9.68 |
9.60 |
9.61 |
0.1M |
| 2025-03-06 |
9.75 |
9.75 |
9.65 |
9.65 |
0.1M |
| 2025-03-05 |
9.60 |
9.73 |
9.56 |
9.72 |
0.2M |
| 2025-03-04 |
9.63 |
9.65 |
9.47 |
9.59 |
0.4M |
| 2025-03-03 |
9.81 |
9.81 |
9.66 |
9.66 |
0.4M |
| 2025-02-27 |
9.76 |
9.91 |
9.75 |
9.81 |
0.2M |
| 2025-02-26 |
9.82 |
9.83 |
9.74 |
9.80 |
0.4M |
| 2025-02-25 |
9.88 |
9.93 |
9.77 |
9.84 |
0.3M |
| 2025-02-24 |
9.78 |
9.88 |
9.77 |
9.84 |
0.5M |
| 2025-02-21 |
9.95 |
10.10 |
9.92 |
9.93 |
0.7M |
| 2025-02-20 |
10.00 |
10.05 |
9.93 |
10.05 |
0.5M |
| 2025-02-19 |
9.86 |
10.15 |
9.78 |
9.99 |
1.1M |
| 2025-02-18 |
9.75 |
9.81 |
9.59 |
9.81 |
1.1M |
| 2025-02-17 |
9.60 |
9.78 |
9.52 |
9.78 |
0.8M |
| 2025-02-14 |
9.65 |
9.65 |
9.52 |
9.58 |
0.3M |
| 2025-02-13 |
9.36 |
9.58 |
9.34 |
9.58 |
0.5M |
| 2025-02-12 |
9.40 |
9.45 |
9.34 |
9.34 |
0.3M |
| 2025-02-11 |
9.51 |
9.55 |
9.35 |
9.40 |
0.5M |
| 2025-02-10 |
9.60 |
9.60 |
9.43 |
9.51 |
0.4M |
| 2025-02-07 |
9.54 |
9.65 |
9.44 |
9.59 |
0.8M |
| 2025-02-06 |
9.30 |
9.48 |
9.30 |
9.41 |
0.5M |
| 2025-02-05 |
9.23 |
9.35 |
9.21 |
9.25 |
0.4M |
| 2025-02-04 |
9.31 |
9.34 |
9.20 |
9.21 |
0.5M |
| 2025-02-03 |
9.38 |
9.42 |
9.12 |
9.31 |
1.0M |
| 2025-01-22 |
9.04 |
9.55 |
9.02 |
9.50 |
2.9M |
| 2025-01-21 |
9.27 |
9.45 |
8.96 |
8.96 |
3.0M |
| 2025-01-20 |
9.65 |
9.65 |
9.19 |
9.22 |
1.2M |
| 2025-01-17 |
9.41 |
9.58 |
9.40 |
9.53 |
0.6M |
| 2025-01-16 |
9.31 |
9.42 |
9.27 |
9.39 |
0.6M |
| 2025-01-15 |
9.12 |
9.27 |
9.08 |
9.22 |
1.2M |
| 2025-01-14 |
9.05 |
9.19 |
8.96 |
9.12 |
1.4M |
| 2025-01-13 |
8.98 |
9.07 |
8.87 |
9.03 |
1.6M |
| 2025-01-10 |
9.07 |
9.19 |
8.88 |
8.98 |
1.6M |
| 2025-01-09 |
9.30 |
9.45 |
9.01 |
9.04 |
1.9M |
| 2025-01-08 |
9.25 |
9.34 |
9.23 |
9.24 |
1.5M |
| 2025-01-07 |
9.64 |
9.65 |
9.17 |
9.21 |
1.8M |
| 2025-01-06 |
9.63 |
9.79 |
9.58 |
9.60 |
0.9M |
| 2025-01-03 |
9.80 |
9.98 |
9.62 |
9.63 |
0.8M |
| 2025-01-02 |
9.81 |
9.96 |
9.74 |
9.75 |
1.0M |