| 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 |
8.20 |
8.30 |
8.12 |
8.29 |
7.5M |
| 2025-09-26 |
8.22 |
8.25 |
8.17 |
8.20 |
4.5M |
| 2025-09-25 |
8.24 |
8.28 |
8.19 |
8.23 |
5.3M |
| 2025-09-24 |
8.19 |
8.27 |
8.14 |
8.26 |
5.7M |
| 2025-09-23 |
8.22 |
8.24 |
8.08 |
8.23 |
9.8M |
| 2025-09-22 |
8.34 |
8.35 |
8.19 |
8.22 |
8.9M |
| 2025-09-19 |
8.34 |
8.41 |
8.32 |
8.35 |
7.1M |
| 2025-09-18 |
8.52 |
8.53 |
8.31 |
8.35 |
12.9M |
| 2025-09-17 |
8.50 |
8.56 |
8.46 |
8.53 |
9.5M |
| 2025-09-16 |
8.48 |
8.49 |
8.42 |
8.49 |
6.4M |
| 2025-09-15 |
8.44 |
8.50 |
8.42 |
8.49 |
6.5M |
| 2025-09-12 |
8.51 |
8.53 |
8.45 |
8.46 |
8.2M |
| 2025-09-11 |
8.47 |
8.51 |
8.37 |
8.50 |
10.1M |
| 2025-09-10 |
8.45 |
8.51 |
8.43 |
8.46 |
6.3M |
| 2025-09-09 |
8.54 |
8.54 |
8.44 |
8.48 |
7.6M |
| 2025-09-08 |
8.53 |
8.56 |
8.45 |
8.55 |
11.0M |
| 2025-09-05 |
8.44 |
8.50 |
8.38 |
8.50 |
9.7M |
| 2025-09-04 |
8.39 |
8.49 |
8.32 |
8.40 |
12.5M |
| 2025-09-03 |
8.55 |
8.58 |
8.35 |
8.36 |
12.1M |
| 2025-09-02 |
8.66 |
8.68 |
8.47 |
8.54 |
13.5M |
| 2025-09-01 |
8.65 |
8.69 |
8.59 |
8.66 |
12.2M |
| 2025-08-29 |
8.70 |
8.75 |
8.63 |
8.65 |
13.2M |
| 2025-08-28 |
8.69 |
8.74 |
8.49 |
8.70 |
21.9M |
| 2025-08-27 |
8.91 |
8.95 |
8.68 |
8.69 |
27.4M |
| 2025-08-26 |
8.91 |
8.96 |
8.88 |
8.91 |
16.9M |
| 2025-08-25 |
9.05 |
9.06 |
8.90 |
8.94 |
30.8M |
| 2025-08-22 |
8.98 |
9.03 |
8.92 |
9.03 |
16.2M |
| 2025-08-21 |
9.02 |
9.08 |
8.96 |
8.98 |
20.4M |
| 2025-08-20 |
9.01 |
9.07 |
8.89 |
9.01 |
28.1M |
| 2025-08-19 |
9.13 |
9.24 |
9.03 |
9.06 |
24.1M |
| 2025-08-18 |
9.19 |
9.20 |
9.00 |
9.09 |
46.4M |
| 2025-08-15 |
8.98 |
9.41 |
8.97 |
9.34 |
42.4M |
| 2025-08-14 |
9.11 |
9.19 |
8.97 |
8.97 |
32.9M |
| 2025-08-13 |
9.02 |
9.22 |
8.94 |
9.12 |
38.7M |
| 2025-08-12 |
8.87 |
9.08 |
8.83 |
9.02 |
35.1M |
| 2025-08-11 |
8.98 |
9.00 |
8.80 |
8.91 |
42.4M |
| 2025-08-08 |
8.69 |
8.75 |
8.65 |
8.72 |
22.5M |
| 2025-08-07 |
8.62 |
8.65 |
8.51 |
8.56 |
11.3M |
| 2025-08-06 |
8.53 |
8.59 |
8.49 |
8.58 |
8.9M |
| 2025-08-05 |
8.51 |
8.57 |
8.50 |
8.55 |
8.4M |
| 2025-08-04 |
8.50 |
8.50 |
8.41 |
8.50 |
7.7M |
| 2025-08-01 |
8.48 |
8.55 |
8.45 |
8.50 |
8.3M |
| 2025-07-31 |
8.60 |
8.64 |
8.47 |
8.49 |
16.1M |
| 2025-07-30 |
8.72 |
8.74 |
8.60 |
8.62 |
15.1M |
| 2025-07-29 |
8.70 |
8.73 |
8.61 |
8.71 |
14.2M |
| 2025-07-28 |
8.71 |
8.75 |
8.63 |
8.69 |
12.5M |
| 2025-07-25 |
8.78 |
8.83 |
8.70 |
8.72 |
18.8M |
| 2025-07-24 |
8.72 |
8.85 |
8.64 |
8.82 |
23.6M |
| 2025-07-23 |
9.04 |
9.07 |
8.70 |
8.75 |
47.4M |
| 2025-07-22 |
8.81 |
9.11 |
8.67 |
9.10 |
69.9M |
| 2025-07-21 |
8.64 |
8.84 |
8.55 |
8.80 |
53.2M |
| 2025-07-18 |
8.44 |
8.48 |
8.40 |
8.43 |
11.1M |
| 2025-07-17 |
8.41 |
8.44 |
8.39 |
8.42 |
9.7M |
| 2025-07-16 |
8.46 |
8.49 |
8.37 |
8.41 |
10.0M |
| 2025-07-15 |
8.54 |
8.56 |
8.39 |
8.46 |
13.3M |
| 2025-07-14 |
8.58 |
8.62 |
8.51 |
8.55 |
14.5M |
| 2025-07-11 |
8.47 |
8.64 |
8.45 |
8.58 |
25.1M |
| 2025-07-10 |
8.41 |
8.50 |
8.40 |
8.48 |
13.1M |
| 2025-07-09 |
8.57 |
8.62 |
8.51 |
8.52 |
16.8M |
| 2025-07-08 |
8.53 |
8.57 |
8.49 |
8.56 |
13.8M |
| 2025-07-07 |
8.46 |
8.53 |
8.44 |
8.53 |
8.4M |
| 2025-07-04 |
8.56 |
8.57 |
8.46 |
8.47 |
15.7M |
| 2025-07-03 |
8.59 |
8.61 |
8.53 |
8.58 |
14.6M |
| 2025-07-02 |
8.58 |
8.60 |
8.52 |
8.57 |
16.1M |
| 2025-07-01 |
8.65 |
8.69 |
8.52 |
8.57 |
20.4M |
| 2025-06-30 |
8.71 |
8.73 |
8.53 |
8.63 |
40.2M |
| 2025-06-27 |
8.67 |
8.92 |
8.61 |
8.75 |
64.1M |
| 2025-06-26 |
8.69 |
8.74 |
8.61 |
8.66 |
40.1M |
| 2025-06-25 |
8.79 |
8.84 |
8.60 |
8.70 |
70.2M |
| 2025-06-24 |
8.40 |
8.87 |
8.20 |
8.87 |
92.9M |
| 2025-06-23 |
7.98 |
8.08 |
7.98 |
8.06 |
4.6M |
| 2025-06-20 |
8.01 |
8.08 |
8.01 |
8.04 |
4.8M |
| 2025-06-19 |
8.11 |
8.16 |
7.99 |
8.00 |
10.8M |
| 2025-06-18 |
8.31 |
8.32 |
8.14 |
8.15 |
9.1M |
| 2025-06-17 |
8.22 |
8.26 |
8.14 |
8.26 |
5.5M |
| 2025-06-16 |
8.18 |
8.24 |
8.14 |
8.20 |
7.1M |
| 2025-06-13 |
8.24 |
8.29 |
8.19 |
8.21 |
7.1M |
| 2025-06-12 |
8.30 |
8.36 |
8.23 |
8.29 |
9.9M |
| 2025-06-11 |
8.23 |
8.35 |
8.21 |
8.28 |
8.4M |
| 2025-06-10 |
8.31 |
8.31 |
8.15 |
8.23 |
8.8M |
| 2025-06-09 |
8.37 |
8.40 |
8.25 |
8.30 |
11.2M |
| 2025-06-06 |
8.33 |
8.48 |
8.31 |
8.38 |
15.1M |
| 2025-06-05 |
8.17 |
8.40 |
8.17 |
8.33 |
14.2M |
| 2025-06-04 |
8.01 |
8.21 |
8.01 |
8.21 |
9.6M |
| 2025-06-03 |
8.00 |
8.06 |
7.99 |
8.04 |
5.4M |
| 2025-05-30 |
8.14 |
8.15 |
8.05 |
8.06 |
5.3M |
| 2025-05-29 |
8.08 |
8.16 |
8.05 |
8.14 |
5.6M |
| 2025-05-28 |
8.10 |
8.13 |
8.03 |
8.05 |
4.8M |
| 2025-05-27 |
8.10 |
8.12 |
8.02 |
8.07 |
5.1M |
| 2025-05-26 |
8.09 |
8.15 |
8.06 |
8.11 |
5.8M |
| 2025-05-23 |
8.15 |
8.22 |
8.06 |
8.07 |
7.2M |
| 2025-05-22 |
8.26 |
8.30 |
8.14 |
8.16 |
8.8M |
| 2025-05-21 |
8.29 |
8.35 |
8.22 |
8.32 |
10.4M |
| 2025-05-20 |
8.26 |
8.38 |
8.26 |
8.31 |
10.8M |
| 2025-05-19 |
8.24 |
8.28 |
8.16 |
8.26 |
10.5M |
| 2025-05-16 |
8.36 |
8.40 |
8.24 |
8.28 |
13.9M |
| 2025-05-15 |
8.45 |
8.50 |
8.30 |
8.42 |
17.2M |
| 2025-05-14 |
8.36 |
8.58 |
8.27 |
8.50 |
22.6M |
| 2025-05-13 |
8.30 |
8.58 |
8.24 |
8.42 |
29.0M |
| 2025-05-12 |
8.29 |
8.39 |
8.23 |
8.28 |
15.7M |
| 2025-05-09 |
8.21 |
8.30 |
8.13 |
8.15 |
10.4M |
| 2025-05-08 |
8.13 |
8.22 |
8.09 |
8.19 |
9.9M |
| 2025-05-07 |
8.15 |
8.20 |
8.07 |
8.14 |
11.7M |
| 2025-05-06 |
7.92 |
8.11 |
7.92 |
8.09 |
11.0M |
| 2025-04-30 |
8.15 |
8.15 |
7.92 |
7.93 |
14.0M |
| 2025-04-29 |
8.06 |
8.16 |
8.05 |
8.10 |
8.7M |
| 2025-04-28 |
8.21 |
8.33 |
8.05 |
8.06 |
17.5M |
| 2025-04-25 |
8.13 |
8.25 |
8.06 |
8.22 |
13.2M |
| 2025-04-24 |
8.13 |
8.21 |
8.04 |
8.10 |
9.8M |
| 2025-04-23 |
8.15 |
8.33 |
8.10 |
8.17 |
21.7M |
| 2025-04-22 |
7.98 |
8.02 |
7.95 |
8.00 |
6.4M |
| 2025-04-21 |
8.02 |
8.02 |
7.92 |
7.96 |
6.8M |
| 2025-04-18 |
7.88 |
8.06 |
7.86 |
7.99 |
7.9M |
| 2025-04-17 |
7.81 |
7.93 |
7.81 |
7.88 |
4.4M |
| 2025-04-16 |
7.93 |
7.95 |
7.78 |
7.86 |
7.7M |
| 2025-04-15 |
8.06 |
8.09 |
7.93 |
7.96 |
7.3M |
| 2025-04-14 |
8.06 |
8.16 |
8.00 |
8.06 |
11.6M |
| 2025-04-11 |
7.90 |
8.07 |
7.87 |
7.99 |
12.5M |
| 2025-04-10 |
7.86 |
8.06 |
7.80 |
7.98 |
20.8M |
| 2025-04-09 |
7.48 |
8.04 |
7.31 |
7.88 |
24.3M |
| 2025-04-08 |
7.37 |
7.62 |
7.37 |
7.58 |
19.0M |
| 2025-04-07 |
8.01 |
8.01 |
7.43 |
7.43 |
19.5M |
| 2025-04-03 |
8.10 |
8.31 |
8.10 |
8.25 |
10.0M |
| 2025-04-02 |
8.10 |
8.20 |
8.10 |
8.17 |
6.7M |
| 2025-04-01 |
8.05 |
8.20 |
8.05 |
8.15 |
9.6M |
| 2025-03-31 |
8.30 |
8.30 |
7.98 |
8.07 |
17.7M |
| 2025-03-28 |
8.25 |
8.38 |
8.08 |
8.38 |
18.8M |
| 2025-03-27 |
8.42 |
8.45 |
8.24 |
8.26 |
16.3M |
| 2025-03-26 |
8.50 |
8.51 |
8.42 |
8.46 |
11.0M |
| 2025-03-25 |
8.48 |
8.63 |
8.39 |
8.53 |
14.8M |
| 2025-03-24 |
8.57 |
8.68 |
8.34 |
8.50 |
21.9M |
| 2025-03-21 |
8.51 |
8.78 |
8.47 |
8.56 |
27.5M |
| 2025-03-20 |
8.52 |
8.59 |
8.49 |
8.51 |
10.8M |
| 2025-03-19 |
8.71 |
8.74 |
8.51 |
8.54 |
19.4M |
| 2025-03-18 |
8.65 |
8.83 |
8.61 |
8.78 |
21.5M |
| 2025-03-17 |
8.65 |
8.67 |
8.56 |
8.63 |
13.5M |
| 2025-03-14 |
8.55 |
8.64 |
8.48 |
8.62 |
16.1M |
| 2025-03-13 |
8.65 |
8.74 |
8.47 |
8.48 |
20.9M |
| 2025-03-12 |
8.70 |
8.79 |
8.57 |
8.67 |
20.2M |
| 2025-03-11 |
8.69 |
8.72 |
8.51 |
8.64 |
16.3M |
| 2025-03-10 |
8.67 |
8.80 |
8.60 |
8.80 |
18.9M |
| 2025-03-07 |
8.74 |
8.77 |
8.63 |
8.67 |
16.8M |
| 2025-03-06 |
8.77 |
8.84 |
8.69 |
8.77 |
27.8M |
| 2025-03-05 |
8.70 |
8.95 |
8.65 |
8.88 |
37.3M |
| 2025-03-04 |
8.55 |
8.63 |
8.54 |
8.61 |
17.2M |
| 2025-03-03 |
8.48 |
8.76 |
8.43 |
8.60 |
38.2M |
| 2025-02-28 |
8.85 |
9.18 |
8.83 |
8.92 |
49.9M |
| 2025-02-27 |
8.97 |
9.15 |
8.80 |
8.89 |
45.4M |
| 2025-02-26 |
9.11 |
9.32 |
8.89 |
8.95 |
46.4M |
| 2025-02-25 |
9.65 |
9.68 |
8.95 |
9.00 |
82.0M |
| 2025-02-24 |
8.90 |
9.44 |
8.74 |
9.44 |
84.2M |
| 2025-02-21 |
8.56 |
8.65 |
8.48 |
8.58 |
28.4M |
| 2025-02-20 |
8.77 |
8.77 |
8.50 |
8.59 |
54.2M |
| 2025-02-19 |
8.25 |
9.01 |
8.25 |
9.01 |
72.2M |
| 2025-02-18 |
8.04 |
8.47 |
7.94 |
8.19 |
37.4M |
| 2025-02-17 |
8.12 |
8.18 |
7.98 |
8.02 |
15.5M |
| 2025-02-14 |
8.20 |
8.37 |
8.09 |
8.16 |
20.8M |
| 2025-02-13 |
8.15 |
8.26 |
8.03 |
8.07 |
18.2M |
| 2025-02-12 |
7.89 |
7.95 |
7.86 |
7.94 |
7.9M |
| 2025-02-11 |
7.87 |
7.91 |
7.76 |
7.90 |
8.9M |
| 2025-02-10 |
7.86 |
7.95 |
7.85 |
7.87 |
9.6M |
| 2025-02-07 |
7.68 |
7.89 |
7.66 |
7.85 |
12.6M |
| 2025-02-06 |
7.63 |
7.68 |
7.54 |
7.68 |
10.9M |
| 2025-02-05 |
7.75 |
7.76 |
7.60 |
7.63 |
6.7M |
| 2025-01-27 |
7.73 |
7.86 |
7.71 |
7.72 |
7.0M |
| 2025-01-24 |
7.65 |
7.75 |
7.59 |
7.71 |
7.6M |
| 2025-01-23 |
7.69 |
7.79 |
7.61 |
7.61 |
7.6M |
| 2025-01-22 |
7.64 |
7.70 |
7.55 |
7.60 |
6.3M |
| 2025-01-21 |
7.88 |
7.98 |
7.61 |
7.71 |
11.3M |
| 2025-01-20 |
7.88 |
7.96 |
7.79 |
7.88 |
7.9M |
| 2025-01-17 |
7.60 |
7.90 |
7.55 |
7.87 |
13.1M |
| 2025-01-16 |
7.59 |
7.71 |
7.56 |
7.61 |
8.1M |
| 2025-01-15 |
7.58 |
7.61 |
7.50 |
7.56 |
7.9M |
| 2025-01-14 |
7.39 |
7.57 |
7.37 |
7.56 |
10.6M |
| 2025-01-13 |
7.28 |
7.36 |
7.20 |
7.34 |
5.6M |
| 2025-01-10 |
7.42 |
7.46 |
7.30 |
7.31 |
6.6M |
| 2025-01-09 |
7.45 |
7.50 |
7.38 |
7.43 |
5.7M |
| 2025-01-08 |
7.66 |
7.67 |
7.31 |
7.49 |
10.5M |
| 2025-01-07 |
7.62 |
7.66 |
7.52 |
7.63 |
6.3M |
| 2025-01-06 |
7.65 |
7.65 |
7.49 |
7.64 |
10.8M |
| 2025-01-03 |
7.85 |
7.88 |
7.59 |
7.62 |
9.7M |
| 2025-01-02 |
8.17 |
8.21 |
7.74 |
7.83 |
13.1M |