最后更新: 2025-09-30
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
2024-12-31 9.72 9.74 9.61 9.64 2.3M
2024-12-30 9.75 9.83 9.65 9.69 1.6M
2024-12-27 9.85 9.91 9.73 9.79 1.9M
2024-12-26 9.74 9.89 9.74 9.78 1.3M
2024-12-25 9.94 10.02 9.72 9.77 2.1M
2024-12-24 9.91 10.00 9.83 9.95 1.7M
2024-12-23 10.12 10.15 9.81 9.81 2.8M
2024-12-20 9.96 10.12 9.91 10.11 2.2M
2024-12-19 9.80 9.96 9.72 9.93 1.8M
2024-12-18 9.88 10.04 9.82 9.90 2.1M
2024-12-17 10.19 10.19 9.85 9.86 2.5M
2024-12-16 10.22 10.39 10.12 10.19 1.7M
2024-12-13 10.43 10.48 10.19 10.21 3.0M
2024-12-12 10.45 10.50 10.37 10.48 2.5M
2024-12-11 10.49 10.52 10.38 10.47 2.9M
2024-12-10 10.51 10.67 10.35 10.48 6.2M
2024-12-09 10.32 10.54 10.20 10.29 4.0M
2024-12-06 10.19 10.29 10.12 10.26 2.5M
2024-12-05 10.04 10.24 9.97 10.18 2.6M
2024-12-04 10.26 10.26 10.01 10.05 2.0M
2024-12-03 10.17 10.23 10.10 10.22 2.6M
2024-12-02 10.06 10.19 10.01 10.17 2.5M
2024-11-29 9.85 10.07 9.80 9.99 2.6M
2024-11-28 9.83 9.95 9.83 9.88 2.4M
2024-11-27 9.75 9.86 9.54 9.86 2.7M
2024-11-26 9.80 9.95 9.74 9.75 1.7M
2024-11-25 9.83 9.93 9.72 9.89 1.9M
2024-11-22 10.05 10.10 9.78 9.81 3.0M
2024-11-21 10.06 10.17 9.97 10.05 2.0M
2024-11-20 10.05 10.10 9.97 10.08 2.6M
2024-11-19 9.95 10.02 9.82 10.02 2.7M
2024-11-18 10.04 10.06 9.83 9.86 2.9M
2024-11-15 10.16 10.26 9.92 9.93 4.4M
2024-11-14 10.66 10.68 10.17 10.19 5.1M
2024-11-13 10.61 10.74 10.50 10.66 3.6M
2024-11-12 10.86 10.96 10.57 10.66 6.0M
2024-11-11 10.48 10.94 10.48 10.91 7.7M
2024-11-08 10.57 10.82 10.52 10.58 6.7M
2024-11-07 10.39 10.55 10.26 10.55 5.5M
2024-11-06 10.52 10.58 10.30 10.39 7.4M
2024-11-05 10.28 10.55 10.20 10.52 5.0M
2024-11-04 10.17 10.29 10.14 10.25 3.0M
2024-11-01 10.47 10.71 10.13 10.20 6.2M
2024-10-31 10.65 10.68 10.40 10.47 6.0M
2024-10-30 10.66 11.03 10.53 10.64 6.1M
2024-10-29 10.95 11.00 10.65 10.74 4.2M
2024-10-28 10.98 10.98 10.78 10.92 3.8M
2024-10-25 10.65 11.00 10.58 10.88 4.6M
2024-10-24 10.76 10.76 10.50 10.59 3.7M
2024-10-23 10.89 11.03 10.72 10.74 5.3M
2024-10-22 10.97 11.07 10.75 10.85 5.0M
2024-10-21 11.22 11.35 10.88 10.96 11.2M
2024-10-18 10.81 11.35 10.54 11.16 9.4M
2024-10-17 10.53 11.00 10.53 10.73 5.7M
2024-10-16 10.54 10.77 10.41 10.59 3.6M
2024-10-15 10.65 11.00 10.55 10.68 7.5M
2024-10-14 10.49 10.86 10.41 10.66 8.2M
2024-10-11 11.20 11.81 10.40 10.47 11.0M
2024-10-10 11.82 12.16 10.64 11.23 14.8M
2024-10-09 11.30 12.65 10.72 11.68 29.2M
2024-10-08 11.15 11.39 10.00 11.38 26.7M
2024-09-30 8.98 9.78 8.91 9.63 12.3M
2024-09-27 8.69 8.85 8.58 8.79 1.5M
2024-09-26 8.40 8.52 8.35 8.52 1.2M
2024-09-25 8.47 8.55 8.30 8.35 2.2M
2024-09-24 8.23 8.40 8.22 8.39 1.0M
2024-09-23 8.22 8.50 8.20 8.22 0.5M
2024-09-20 8.35 8.42 8.16 8.30 0.5M
2024-09-19 8.15 8.35 8.15 8.31 0.6M
2024-09-18 8.35 8.80 8.08 8.13 1.1M
2024-09-13 8.30 8.42 8.30 8.31 0.5M
2024-09-12 8.29 8.36 8.28 8.33 0.2M
2024-09-11 8.44 8.44 8.25 8.28 0.3M
2024-09-10 8.25 8.45 8.25 8.40 0.9M
2024-09-09 8.26 8.36 8.21 8.24 0.4M
2024-09-06 8.28 8.45 8.27 8.30 0.7M
2024-09-05 8.32 8.36 8.27 8.35 0.3M
2024-09-04 8.25 8.35 8.13 8.32 1.2M
2024-09-03 8.13 8.27 8.13 8.18 0.3M
2024-09-02 8.24 8.35 8.15 8.18 0.7M
2024-08-30 8.11 8.28 8.11 8.24 0.9M
2024-08-29 8.20 8.24 8.16 8.20 0.6M
2024-08-28 8.11 8.15 8.06 8.13 0.2M
2024-08-27 8.08 8.15 8.04 8.11 0.3M
2024-08-26 7.90 8.18 7.77 8.10 1.2M
2024-08-23 7.77 7.88 7.77 7.78 0.2M
2024-08-22 7.92 8.09 7.85 7.87 0.3M
2024-08-21 8.02 8.05 7.93 7.94 0.3M
2024-08-20 8.14 8.14 8.00 8.03 0.4M
2024-08-19 8.10 8.25 8.10 8.16 0.3M
2024-08-16 8.14 8.24 8.09 8.14 0.4M
2024-08-15 8.10 8.20 8.09 8.18 0.3M
2024-08-14 8.16 8.18 8.12 8.13 0.3M
2024-08-13 8.14 8.14 8.03 8.11 0.3M
2024-08-12 8.15 8.18 8.07 8.10 0.3M
2024-08-09 8.11 8.18 8.10 8.12 0.3M
2024-08-08 8.14 8.17 8.09 8.12 0.5M
2024-08-07 8.08 8.18 8.08 8.15 0.8M
2024-08-06 8.08 8.19 8.06 8.14 0.4M
2024-08-05 8.14 8.25 8.06 8.09 0.4M
2024-08-02 8.29 8.34 8.14 8.17 0.8M
2024-08-01 8.24 8.42 8.23 8.34 1.0M
2024-07-31 8.07 8.25 8.06 8.23 0.7M
2024-07-30 8.01 8.11 8.00 8.09 0.3M
2024-07-29 8.02 8.12 8.01 8.05 0.3M
2024-07-26 8.07 8.13 8.00 8.04 0.5M
2024-07-25 8.04 8.13 7.95 8.04 0.3M
2024-07-24 8.13 8.23 8.01 8.04 0.4M
2024-07-23 8.26 8.31 8.17 8.18 0.5M
2024-07-22 8.25 8.32 8.23 8.24 0.6M
2024-07-19 8.01 8.35 8.00 8.30 1.0M
2024-07-18 8.12 8.13 7.82 8.06 0.4M
2024-07-17 8.10 8.15 8.07 8.12 0.2M
2024-07-16 8.13 8.18 8.09 8.15 0.2M
2024-07-15 8.16 8.20 8.09 8.11 0.3M
2024-07-12 8.15 8.22 8.12 8.18 0.2M
2024-07-11 8.09 8.18 8.04 8.17 0.6M
2024-07-10 7.92 8.00 7.85 7.94 0.3M
2024-07-09 7.90 7.96 7.73 7.95 0.5M
2024-07-08 8.07 8.10 7.84 7.88 0.5M
2024-07-05 8.00 8.10 7.98 8.07 0.5M
2024-07-04 8.18 8.20 8.03 8.09 0.7M
2024-07-03 8.17 8.24 8.17 8.19 0.2M
2024-07-02 8.29 8.29 8.12 8.22 0.2M
2024-07-01 8.17 8.27 8.12 8.25 0.4M
2024-06-28 8.20 8.31 8.11 8.21 0.4M
2024-06-27 8.25 8.34 8.12 8.16 0.5M
2024-06-26 8.28 8.38 8.22 8.36 0.6M
2024-06-25 8.28 8.48 8.23 8.24 0.8M
2024-06-24 8.60 8.68 8.29 8.30 1.0M
2024-06-21 8.81 8.90 8.49 8.70 0.9M
2024-06-20 8.59 9.02 8.59 8.81 1.7M
2024-06-19 8.58 8.65 8.55 8.60 0.3M
2024-06-18 8.53 8.63 8.52 8.62 0.3M
2024-06-17 8.54 8.62 8.54 8.55 0.2M
2024-06-14 8.68 8.73 8.56 8.62 0.4M
2024-06-13 8.56 8.72 8.54 8.69 0.7M
2024-06-12 8.50 8.64 8.50 8.59 0.3M
2024-06-11 8.41 8.62 8.37 8.59 0.7M
2024-06-07 8.41 8.53 8.36 8.48 0.5M
2024-06-06 8.67 8.87 8.26 8.32 1.3M
2024-06-05 8.82 8.90 8.73 8.74 0.6M
2024-06-04 8.88 8.94 8.79 8.89 1.0M
2024-06-03 9.08 9.20 8.88 8.93 1.1M
2024-05-31 9.06 9.09 9.04 9.06 0.4M
2024-05-30 9.08 9.10 9.01 9.06 0.7M
2024-05-29 9.02 9.09 9.02 9.07 0.3M
2024-05-28 9.07 9.15 9.02 9.04 0.6M
2024-05-27 9.18 9.18 9.00 9.07 0.7M
2024-05-24 8.99 9.20 8.99 9.16 1.4M
2024-05-23 9.11 9.14 9.03 9.03 1.1M
2024-05-22 9.08 9.15 9.06 9.10 0.7M
2024-05-21 9.12 9.19 9.06 9.10 0.7M
2024-05-20 9.12 9.14 9.05 9.12 0.7M
2024-05-17 9.10 9.17 9.06 9.14 1.2M
2024-05-16 9.19 9.19 9.08 9.15 1.2M
2024-05-15 9.26 9.30 9.04 9.10 3.5M
2024-05-14 9.47 9.47 9.22 9.29 3.7M
2024-05-13 9.28 9.66 9.16 9.50 5.2M
2024-05-10 9.27 9.27 9.16 9.23 0.8M
2024-05-09 9.24 9.31 9.15 9.23 1.3M
2024-05-08 9.35 9.35 9.14 9.23 2.2M
2024-05-07 9.45 9.49 9.31 9.35 2.2M
2024-05-06 9.40 9.57 9.30 9.49 2.4M
2024-04-30 9.29 9.31 9.21 9.30 1.0M
2024-04-29 9.30 9.31 9.18 9.31 1.6M
2024-04-26 9.14 9.40 9.11 9.27 2.8M
2024-04-25 9.03 9.22 9.03 9.14 2.4M
2024-04-24 9.03 9.09 8.99 9.07 1.1M
2024-04-23 9.07 9.10 8.95 9.03 1.2M
2024-04-22 9.12 9.20 9.04 9.07 1.2M
2024-04-19 9.12 9.21 9.01 9.14 2.4M
2024-04-18 9.18 9.18 9.05 9.11 1.3M
2024-04-17 9.15 9.20 9.08 9.13 2.1M
2024-04-16 9.08 9.34 8.73 9.11 3.5M
2024-04-15 9.19 9.27 8.89 9.08 2.2M
2024-04-12 9.16 9.21 9.08 9.16 0.9M
2024-04-11 8.97 9.27 8.89 9.15 1.3M
2024-04-10 9.08 9.11 8.97 9.05 0.9M
2024-04-09 9.09 9.10 9.01 9.08 0.9M
2024-04-08 9.08 9.12 9.04 9.07 1.8M
2024-04-03 9.03 9.16 8.94 9.15 1.2M
2024-04-02 8.93 9.07 8.93 9.03 0.5M
2024-04-01 8.82 9.02 8.82 9.02 0.9M
2024-03-29 8.78 8.90 8.73 8.89 0.5M
2024-03-28 8.67 8.86 8.65 8.78 1.1M
2024-03-27 8.88 8.93 8.76 8.76 0.8M
2024-03-26 8.94 8.97 8.75 8.87 0.9M
2024-03-25 9.08 9.10 8.95 8.95 1.3M
2024-03-22 9.35 9.35 9.10 9.11 1.3M
2024-03-21 9.31 9.53 9.30 9.35 1.9M
2024-03-20 9.05 9.46 9.02 9.35 3.4M
2024-03-19 9.10 9.18 9.05 9.07 0.9M
2024-03-18 9.20 9.20 9.07 9.13 1.3M
2024-03-15 8.98 9.09 8.98 9.09 0.6M
2024-03-14 9.15 9.15 8.98 9.07 1.8M
2024-03-13 9.01 9.22 8.98 9.09 2.6M
2024-03-12 9.02 9.12 8.89 9.08 2.7M
2024-03-11 8.84 9.12 8.84 9.02 4.6M
2024-03-08 8.81 9.19 8.69 8.82 3.3M
2024-03-07 8.80 9.00 8.77 8.86 2.4M
2024-03-06 8.64 8.77 8.63 8.73 0.8M
2024-03-05 8.85 8.96 8.70 8.70 1.0M
2024-03-04 9.00 9.05 8.85 8.89 1.4M
2024-03-01 9.00 9.05 8.87 8.93 2.5M
2024-02-29 8.56 9.10 8.51 8.95 5.2M
2024-02-28 8.58 8.75 8.41 8.68 4.8M
2024-02-27 8.53 8.61 8.48 8.61 2.0M
2024-02-26 8.40 8.65 8.36 8.55 3.3M
2024-02-23 8.27 8.37 8.20 8.35 1.7M
2024-02-22 8.20 8.29 8.13 8.26 1.8M
2024-02-21 8.06 8.38 8.03 8.20 1.7M
2024-02-20 8.18 8.18 8.03 8.09 1.1M
2024-02-19 8.18 8.43 8.10 8.17 1.9M
2024-02-08 7.61 8.20 7.60 8.14 2.4M
2024-02-07 7.60 7.78 7.53 7.61 1.9M
2024-02-06 7.41 7.82 7.05 7.66 2.4M
2024-02-05 8.19 8.19 7.41 7.41 3.2M
2024-02-02 8.69 8.74 7.94 8.21 2.2M
2024-02-01 8.88 8.88 8.60 8.63 1.9M
2024-01-31 8.91 9.14 8.58 8.88 3.9M
2024-01-30 9.31 9.31 8.94 8.96 4.3M
2024-01-29 9.52 9.65 9.36 9.48 5.4M
2024-01-26 9.42 9.57 9.37 9.43 4.7M
2024-01-25 9.34 9.50 9.25 9.48 6.2M
2024-01-24 9.38 9.44 9.11 9.32 3.0M
2024-01-23 8.89 9.45 8.81 9.38 2.9M
2024-01-22 9.30 9.35 8.90 8.92 2.0M
2024-01-19 9.13 9.44 8.92 9.32 3.5M
2024-01-18 9.19 9.19 8.87 9.06 3.0M
2024-01-17 9.44 9.44 9.21 9.21 1.5M
2024-01-16 9.36 9.44 9.30 9.38 1.9M
2024-01-15 9.42 9.45 9.35 9.36 1.2M
2024-01-12 9.41 9.51 9.39 9.40 1.2M
2024-01-11 9.38 9.49 9.38 9.41 1.5M
2024-01-10 9.40 9.50 9.36 9.40 1.7M
2024-01-09 9.32 9.46 9.32 9.39 1.4M
2024-01-08 9.44 9.46 9.33 9.33 1.4M
2024-01-05 9.51 9.58 9.39 9.41 1.2M
2024-01-04 9.48 9.57 9.47 9.54 1.9M
2024-01-03 9.40 9.56 9.40 9.50 1.9M
2024-01-02 9.38 9.46 9.38 9.42 2.0M