12.61
最后更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 12.85 | 12.91 | 12.59 | 12.61 | 10.7M |
| 2025-10-01 | 12.95 | 13.04 | 12.81 | 12.86 | 13.2M |
| 2025-09-30 | 12.94 | 13.00 | 12.86 | 12.88 | 8.7M |
| 2025-09-29 | 12.74 | 12.91 | 12.64 | 12.89 | 14.6M |
| 2025-09-26 | 12.80 | 12.81 | 12.54 | 12.65 | 8.5M |
| 2025-09-25 | 12.90 | 12.91 | 12.62 | 12.67 | 8.5M |
| 2025-09-24 | 12.95 | 13.02 | 12.82 | 12.89 | 5.4M |
| 2025-09-23 | 12.84 | 12.99 | 12.79 | 12.98 | 10.2M |
| 2025-09-22 | 12.89 | 12.92 | 12.72 | 12.82 | 12.4M |
| 2025-09-19 | 12.80 | 12.99 | 12.74 | 12.98 | 14.2M |
| 2025-09-18 | 12.83 | 12.92 | 12.78 | 12.80 | 7.6M |
| 2025-09-17 | 12.68 | 12.85 | 12.64 | 12.84 | 10.0M |
| 2025-09-16 | 12.61 | 12.76 | 12.60 | 12.68 | 9.7M |
| 2025-09-15 | 12.43 | 12.62 | 12.39 | 12.59 | 6.5M |
| 2025-09-12 | 12.30 | 12.47 | 12.25 | 12.36 | 7.7M |
| 2025-09-11 | 12.36 | 12.57 | 12.30 | 12.42 | 11.6M |
| 2025-09-10 | 12.26 | 12.45 | 12.24 | 12.31 | 9.0M |
| 2025-09-09 | 12.17 | 12.27 | 12.04 | 12.25 | 9.9M |
| 2025-09-08 | 12.23 | 12.25 | 12.03 | 12.10 | 8.2M |
| 2025-09-05 | 12.16 | 12.31 | 12.12 | 12.25 | 10.4M |
| 2025-09-04 | 12.05 | 12.15 | 11.94 | 12.15 | 8.7M |
| 2025-09-03 | 12.06 | 12.15 | 12.00 | 12.00 | 7.5M |
| 2025-09-02 | 11.86 | 12.20 | 11.85 | 12.05 | 13.2M |
| 2025-09-01 | 12.05 | 12.13 | 11.84 | 11.97 | 11.2M |
| 2025-08-29 | 12.20 | 12.25 | 12.02 | 12.02 | 19.7M |
| 2025-08-28 | 12.18 | 12.37 | 12.13 | 12.23 | 9.2M |
| 2025-08-27 | 12.01 | 12.16 | 11.95 | 12.13 | 12.9M |
| 2025-08-26 | 12.17 | 12.19 | 11.97 | 12.01 | 16.7M |
| 2025-08-25 | 12.14 | 12.29 | 12.10 | 12.15 | 9.9M |
| 2025-08-22 | 11.89 | 12.22 | 11.80 | 12.12 | 14.4M |
| 2025-08-21 | 11.95 | 12.05 | 11.85 | 11.86 | 6.0M |
| 2025-08-20 | 11.84 | 12.00 | 11.74 | 12.00 | 10.7M |
| 2025-08-19 | 12.00 | 12.02 | 11.78 | 11.88 | 9.5M |
| 2025-08-18 | 12.06 | 12.17 | 12.04 | 12.08 | 13.1M |
| 2025-08-15 | 12.12 | 12.20 | 11.99 | 12.06 | 14.5M |
| 2025-08-14 | 12.04 | 12.60 | 11.96 | 12.12 | 31.9M |
| 2025-08-13 | 12.47 | 12.47 | 12.00 | 12.11 | 20.6M |
| 2025-08-12 | 12.27 | 12.53 | 12.22 | 12.48 | 12.0M |
| 2025-08-11 | 12.28 | 12.42 | 12.14 | 12.16 | 9.6M |
| 2025-08-08 | 12.40 | 12.54 | 12.28 | 12.31 | 12.0M |
| 2025-08-07 | 12.20 | 12.57 | 11.94 | 12.40 | 28.6M |
| 2025-08-06 | 11.90 | 12.16 | 11.78 | 12.13 | 16.6M |
| 2025-08-05 | 11.90 | 11.99 | 11.74 | 11.80 | 7.5M |
| 2025-08-04 | 12.03 | 12.07 | 11.78 | 11.90 | 7.2M |
| 2025-08-01 | 12.00 | 12.08 | 11.90 | 11.93 | 12.7M |
| 2025-07-31 | 11.80 | 12.08 | 11.68 | 11.86 | 16.2M |
| 2025-07-30 | 11.70 | 12.05 | 11.65 | 11.90 | 12.6M |
| 2025-07-29 | 11.58 | 11.77 | 11.58 | 11.72 | 9.4M |
| 2025-07-28 | 11.67 | 11.74 | 11.42 | 11.58 | 11.5M |
| 2025-07-25 | 11.68 | 11.72 | 11.56 | 11.67 | 6.6M |
| 2025-07-24 | 11.86 | 11.91 | 11.63 | 11.73 | 8.8M |
| 2025-07-23 | 11.70 | 11.95 | 11.68 | 11.88 | 6.7M |
| 2025-07-22 | 11.94 | 11.94 | 11.65 | 11.70 | 11.6M |
| 2025-07-21 | 11.90 | 11.95 | 11.81 | 11.91 | 9.9M |
| 2025-07-18 | 11.88 | 12.04 | 11.81 | 11.88 | 11.7M |
| 2025-07-17 | 12.08 | 12.12 | 11.82 | 12.00 | 9.4M |
| 2025-07-16 | 11.96 | 12.12 | 11.94 | 12.05 | 15.6M |
| 2025-07-15 | 11.80 | 11.99 | 11.71 | 11.96 | 11.5M |
| 2025-07-14 | 11.87 | 11.91 | 11.67 | 11.79 | 8.3M |
| 2025-07-11 | 11.83 | 11.96 | 11.76 | 11.87 | 7.7M |
| 2025-07-10 | 11.96 | 11.98 | 11.80 | 11.92 | 14.8M |
| 2025-07-09 | 12.19 | 12.20 | 11.96 | 12.01 | 7.1M |
| 2025-07-08 | 12.29 | 12.29 | 12.08 | 12.19 | 8.9M |
| 2025-07-07 | 12.39 | 12.42 | 12.22 | 12.25 | 4.7M |
| 2025-07-04 | 12.34 | 12.42 | 12.26 | 12.34 | 3.9M |
| 2025-07-03 | 12.06 | 12.38 | 12.00 | 12.35 | 9.4M |
| 2025-07-02 | 12.41 | 12.41 | 11.97 | 12.06 | 22.4M |
| 2025-07-01 | 12.43 | 12.52 | 12.33 | 12.42 | 8.3M |
| 2025-06-30 | 12.20 | 12.47 | 12.13 | 12.46 | 14.3M |
| 2025-06-27 | 12.42 | 12.43 | 12.15 | 12.24 | 14.2M |
| 2025-06-26 | 12.39 | 12.49 | 12.33 | 12.49 | 9.4M |
| 2025-06-25 | 12.51 | 12.56 | 12.32 | 12.42 | 9.6M |
| 2025-06-24 | 12.60 | 12.80 | 12.46 | 12.60 | 18.0M |
| 2025-06-23 | 12.40 | 12.57 | 12.36 | 12.55 | 9.2M |
| 2025-06-20 | 12.50 | 12.56 | 12.36 | 12.41 | 22.4M |
| 2025-06-18 | 12.76 | 12.76 | 12.52 | 12.55 | 11.3M |
| 2025-06-17 | 12.65 | 12.77 | 12.57 | 12.77 | 9.4M |
| 2025-06-16 | 12.46 | 12.71 | 12.44 | 12.62 | 9.2M |
| 2025-06-13 | 12.37 | 12.44 | 12.22 | 12.39 | 10.0M |
| 2025-06-12 | 12.28 | 12.46 | 12.27 | 12.46 | 5.8M |
| 2025-06-11 | 12.42 | 12.45 | 12.21 | 12.37 | 9.3M |
| 2025-06-10 | 12.49 | 12.58 | 12.36 | 12.41 | 11.3M |
| 2025-06-09 | 12.40 | 12.47 | 12.21 | 12.38 | 8.9M |
| 2025-06-06 | 12.52 | 12.57 | 12.39 | 12.48 | 7.8M |
| 2025-06-05 | 12.51 | 12.52 | 12.36 | 12.51 | 10.5M |
| 2025-06-04 | 12.64 | 12.80 | 12.47 | 12.52 | 12.6M |
| 2025-06-03 | 12.52 | 12.65 | 12.46 | 12.64 | 12.1M |
| 2025-06-02 | 12.83 | 12.85 | 12.46 | 12.56 | 20.6M |
| 2025-05-30 | 12.88 | 12.88 | 12.67 | 12.67 | 30.0M |
| 2025-05-29 | 12.53 | 12.85 | 12.49 | 12.78 | 14.9M |
| 2025-05-28 | 12.68 | 12.71 | 12.48 | 12.59 | 8.9M |
| 2025-05-27 | 12.59 | 12.72 | 12.54 | 12.66 | 8.8M |
| 2025-05-26 | 12.41 | 12.62 | 12.38 | 12.51 | 7.8M |
| 2025-05-23 | 12.23 | 12.40 | 12.05 | 12.40 | 11.7M |
| 2025-05-22 | 12.45 | 12.51 | 12.27 | 12.30 | 19.4M |
| 2025-05-21 | 12.49 | 12.53 | 12.29 | 12.39 | 12.9M |
| 2025-05-20 | 12.50 | 12.54 | 12.33 | 12.54 | 21.2M |
| 2025-05-19 | 12.47 | 12.53 | 12.37 | 12.50 | 26.3M |
| 2025-05-16 | 12.41 | 12.49 | 12.28 | 12.49 | 20.4M |
| 2025-05-15 | 12.34 | 12.47 | 12.23 | 12.42 | 24.4M |
| 2025-05-14 | 12.27 | 12.37 | 12.19 | 12.32 | 11.9M |
| 2025-05-13 | 11.95 | 12.30 | 11.89 | 12.27 | 14.8M |
| 2025-05-12 | 12.24 | 12.24 | 11.72 | 11.90 | 22.5M |
| 2025-05-09 | 12.18 | 12.39 | 12.01 | 12.24 | 34.8M |
| 2025-05-08 | 11.80 | 12.01 | 11.75 | 11.86 | 22.6M |
| 2025-05-07 | 11.80 | 11.80 | 11.57 | 11.67 | 18.2M |
| 2025-05-06 | 11.79 | 11.85 | 11.64 | 11.74 | 12.0M |
| 2025-05-05 | 11.67 | 11.80 | 11.58 | 11.76 | 15.3M |
| 2025-05-02 | 11.47 | 11.75 | 11.43 | 11.75 | 18.6M |
| 2025-04-30 | 11.30 | 11.57 | 11.28 | 11.53 | 19.6M |
| 2025-04-29 | 11.35 | 11.53 | 11.28 | 11.34 | 18.9M |
| 2025-04-28 | 11.32 | 11.47 | 11.28 | 11.35 | 18.3M |
| 2025-04-25 | 11.27 | 11.43 | 11.14 | 11.28 | 15.6M |
| 2025-04-24 | 10.88 | 11.22 | 10.88 | 11.19 | 18.6M |
| 2025-04-23 | 10.79 | 10.94 | 10.76 | 10.84 | 17.2M |
| 2025-04-22 | 10.61 | 10.84 | 10.54 | 10.73 | 20.0M |
| 2025-04-17 | 10.81 | 11.02 | 10.78 | 11.02 | 10.1M |
| 2025-04-16 | 10.80 | 10.97 | 10.80 | 10.85 | 9.2M |
| 2025-04-15 | 10.89 | 11.03 | 10.85 | 10.90 | 11.8M |
| 2025-04-14 | 10.80 | 10.94 | 10.67 | 10.93 | 10.9M |
| 2025-04-11 | 10.68 | 10.76 | 10.52 | 10.68 | 12.2M |
| 2025-04-10 | 10.52 | 10.69 | 10.49 | 10.62 | 12.6M |
| 2025-04-09 | 10.40 | 10.84 | 10.32 | 10.63 | 26.3M |
| 2025-04-08 | 10.56 | 10.73 | 10.44 | 10.47 | 24.0M |
| 2025-04-07 | 10.53 | 10.79 | 10.41 | 10.53 | 23.8M |
| 2025-04-04 | 10.75 | 10.81 | 10.52 | 10.62 | 20.1M |
| 2025-04-03 | 10.54 | 10.97 | 10.54 | 10.83 | 18.5M |
| 2025-04-02 | 10.52 | 10.64 | 10.47 | 10.56 | 10.0M |
| 2025-04-01 | 10.53 | 10.64 | 10.41 | 10.55 | 15.2M |
| 2025-03-31 | 10.47 | 10.56 | 10.41 | 10.41 | 10.8M |
| 2025-03-28 | 10.49 | 10.54 | 10.40 | 10.48 | 7.7M |
| 2025-03-27 | 10.56 | 10.70 | 10.49 | 10.53 | 12.6M |
| 2025-03-26 | 10.55 | 10.61 | 10.47 | 10.56 | 9.9M |
| 2025-03-25 | 10.44 | 10.60 | 10.42 | 10.49 | 9.5M |
| 2025-03-24 | 10.41 | 10.62 | 10.37 | 10.43 | 19.4M |
| 2025-03-21 | 10.51 | 10.58 | 10.42 | 10.46 | 17.2M |
| 2025-03-20 | 10.59 | 10.66 | 10.46 | 10.50 | 7.7M |
| 2025-03-19 | 10.45 | 10.70 | 10.42 | 10.59 | 16.1M |
| 2025-03-18 | 10.39 | 10.50 | 10.35 | 10.41 | 8.7M |
| 2025-03-17 | 10.31 | 10.46 | 10.26 | 10.39 | 13.2M |
| 2025-03-14 | 10.15 | 10.43 | 10.08 | 10.33 | 17.0M |
| 2025-03-13 | 9.91 | 10.16 | 9.82 | 10.09 | 10.3M |
| 2025-03-12 | 9.86 | 10.00 | 9.85 | 9.91 | 11.7M |
| 2025-03-11 | 9.82 | 9.89 | 9.71 | 9.87 | 12.6M |
| 2025-03-10 | 9.92 | 9.98 | 9.81 | 9.87 | 15.1M |
| 2025-03-07 | 9.70 | 9.96 | 9.61 | 9.92 | 16.1M |
| 2025-03-06 | 9.79 | 9.87 | 9.69 | 9.76 | 14.7M |
| 2025-03-05 | 9.73 | 9.84 | 9.57 | 9.79 | 15.7M |
| 2025-02-28 | 10.13 | 10.24 | 9.74 | 9.87 | 34.2M |
| 2025-02-27 | 10.25 | 10.25 | 10.13 | 10.18 | 9.4M |
| 2025-02-26 | 10.38 | 10.38 | 10.16 | 10.21 | 10.1M |
| 2025-02-25 | 10.13 | 10.36 | 10.09 | 10.26 | 15.4M |
| 2025-02-24 | 10.22 | 10.32 | 10.07 | 10.10 | 14.8M |
| 2025-02-21 | 10.18 | 10.25 | 10.12 | 10.22 | 9.7M |
| 2025-02-20 | 10.11 | 10.20 | 10.05 | 10.18 | 9.9M |
| 2025-02-19 | 10.19 | 10.21 | 10.07 | 10.15 | 8.8M |
| 2025-02-18 | 10.25 | 10.28 | 10.12 | 10.19 | 11.8M |
| 2025-02-17 | 10.32 | 10.39 | 10.20 | 10.25 | 15.0M |
| 2025-02-14 | 10.01 | 10.43 | 10.00 | 10.32 | 13.0M |
| 2025-02-13 | 9.96 | 10.04 | 9.90 | 10.01 | 11.2M |
| 2025-02-12 | 9.92 | 10.07 | 9.82 | 9.98 | 20.0M |
| 2025-02-11 | 9.85 | 10.21 | 9.84 | 10.05 | 18.9M |
| 2025-02-10 | 9.79 | 9.84 | 9.64 | 9.83 | 12.4M |
| 2025-02-07 | 9.80 | 9.88 | 9.67 | 9.73 | 9.4M |
| 2025-02-06 | 9.81 | 9.87 | 9.71 | 9.86 | 13.5M |
| 2025-02-05 | 9.86 | 9.87 | 9.75 | 9.81 | 8.5M |
| 2025-02-04 | 9.75 | 9.87 | 9.69 | 9.82 | 9.3M |
| 2025-02-03 | 9.67 | 9.89 | 9.63 | 9.78 | 16.6M |
| 2025-01-31 | 9.82 | 9.87 | 9.70 | 9.70 | 17.5M |
| 2025-01-30 | 9.52 | 9.89 | 9.51 | 9.82 | 17.6M |
| 2025-01-29 | 9.56 | 9.62 | 9.50 | 9.52 | 15.3M |
| 2025-01-28 | 9.45 | 9.56 | 9.39 | 9.51 | 14.7M |
| 2025-01-27 | 9.20 | 9.45 | 9.17 | 9.45 | 14.1M |
| 2025-01-24 | 9.14 | 9.28 | 9.11 | 9.20 | 11.7M |
| 2025-01-23 | 9.39 | 9.39 | 9.06 | 9.17 | 17.4M |
| 2025-01-22 | 9.30 | 9.46 | 9.26 | 9.35 | 16.8M |
| 2025-01-21 | 9.13 | 9.26 | 9.08 | 9.24 | 9.6M |
| 2025-01-20 | 9.15 | 9.24 | 9.09 | 9.15 | 10.2M |
| 2025-01-17 | 9.02 | 9.31 | 8.96 | 9.15 | 21.0M |
| 2025-01-16 | 9.15 | 9.16 | 8.92 | 8.97 | 13.1M |
| 2025-01-15 | 8.90 | 9.15 | 8.90 | 9.13 | 11.2M |
| 2025-01-14 | 8.80 | 8.88 | 8.73 | 8.85 | 9.4M |
| 2025-01-13 | 8.76 | 8.92 | 8.73 | 8.83 | 18.7M |
| 2025-01-10 | 8.92 | 8.93 | 8.72 | 8.76 | 15.8M |
| 2025-01-09 | 8.98 | 9.02 | 8.92 | 8.95 | 8.0M |
| 2025-01-08 | 9.11 | 9.12 | 8.98 | 9.01 | 13.2M |
| 2025-01-07 | 9.14 | 9.19 | 9.07 | 9.15 | 20.3M |
| 2025-01-06 | 9.07 | 9.18 | 8.99 | 9.09 | 17.8M |
| 2025-01-03 | 9.09 | 9.13 | 8.93 | 8.99 | 16.1M |
| 2025-01-02 | 9.10 | 9.15 | 8.93 | 9.09 | 15.0M |