10.50
最后更新: 2025-09-29
| 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 | 10.25 | 11.00 | 10.00 | 10.50 | 0.3M |
| 2025-09-26 | 10.25 | 10.50 | 10.00 | 10.25 | 0.1M |
| 2025-09-25 | 10.25 | 10.50 | 10.00 | 10.25 | 0.0M |
| 2025-09-24 | 10.50 | 11.00 | 10.00 | 10.25 | 0.1M |
| 2025-09-23 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-22 | 10.50 | 11.00 | 10.12 | 10.50 | 0.0M |
| 2025-09-19 | 10.50 | 11.00 | 10.75 | 10.50 | 0.0M |
| 2025-09-18 | 10.50 | 10.75 | 10.06 | 10.50 | 0.0M |
| 2025-09-17 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-16 | 10.50 | 11.00 | 10.50 | 10.50 | 0.1M |
| 2025-09-15 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-12 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-11 | 10.50 | 11.00 | 10.00 | 11.00 | 0.0M |
| 2025-09-10 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-09 | 10.50 | 11.00 | 10.00 | 11.00 | 0.0M |
| 2025-09-08 | 10.50 | 10.98 | 10.00 | 10.50 | 0.0M |
| 2025-09-05 | 10.50 | 11.00 | 10.00 | 11.00 | 0.0M |
| 2025-09-04 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-03 | 10.50 | 12.00 | 10.00 | 12.00 | 0.0M |
| 2025-09-02 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-09-01 | 10.50 | 11.00 | 11.00 | 10.50 | 0.0M |
| 2025-08-29 | 10.50 | 10.03 | 10.02 | 10.50 | 0.0M |
| 2025-08-28 | 10.50 | 10.80 | 10.00 | 10.50 | 0.0M |
| 2025-08-27 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-08-26 | 11.25 | 11.50 | 10.00 | 10.50 | 0.0M |
| 2025-08-22 | 11.50 | 11.50 | 10.50 | 11.50 | 0.1M |
| 2025-08-21 | 11.50 | 11.98 | 11.00 | 11.50 | 0.0M |
| 2025-08-20 | 11.75 | 12.00 | 11.00 | 11.50 | 0.0M |
| 2025-08-19 | 11.75 | 12.00 | 11.50 | 11.75 | 0.2M |
| 2025-08-18 | 11.50 | 12.00 | 11.50 | 11.50 | 0.0M |
| 2025-08-15 | 11.50 | 12.00 | 11.70 | 11.50 | 0.2M |
| 2025-08-14 | 11.50 | 12.00 | 11.16 | 11.50 | 0.2M |
| 2025-08-13 | 11.50 | 12.00 | 12.00 | 11.50 | 0.0M |
| 2025-08-12 | 11.50 | 12.00 | 11.00 | 11.50 | 0.0M |
| 2025-08-11 | 11.50 | 12.00 | 11.00 | 11.50 | 0.0M |
| 2025-08-08 | 10.50 | 12.00 | 10.95 | 11.50 | 0.3M |
| 2025-08-07 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-08-06 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-08-05 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-08-04 | 9.75 | 11.00 | 9.00 | 10.50 | 0.3M |
| 2025-08-01 | 9.50 | 10.00 | 9.00 | 9.90 | 0.0M |
| 2025-07-31 | 9.50 | 10.00 | 9.00 | 9.50 | 0.0M |
| 2025-07-30 | 9.50 | 10.00 | 9.00 | 9.50 | 0.0M |
| 2025-07-29 | 9.75 | 10.50 | 9.00 | 9.50 | 0.0M |
| 2025-07-28 | 10.50 | 11.00 | 9.00 | 9.75 | 0.2M |
| 2025-07-25 | 10.50 | 11.00 | 10.00 | 10.50 | 0.0M |
| 2025-07-24 | 13.00 | 14.00 | 9.00 | 10.50 | 0.3M |
| 2025-07-23 | 13.00 | 14.00 | 13.96 | 13.00 | 0.0M |
| 2025-07-22 | 13.00 | 14.00 | 13.30 | 13.60 | 0.0M |
| 2025-07-21 | 13.00 | 14.00 | 12.00 | 13.00 | 0.0M |
| 2025-07-18 | 13.00 | 14.00 | 12.00 | 13.00 | 0.0M |
| 2025-07-17 | 13.00 | 14.00 | 12.00 | 12.70 | 0.0M |
| 2025-07-16 | 13.00 | 14.00 | 12.04 | 13.00 | 0.0M |
| 2025-07-15 | 13.00 | 14.00 | 12.00 | 13.00 | 0.0M |
| 2025-07-14 | 13.00 | 14.10 | 12.00 | 13.00 | 0.0M |
| 2025-07-11 | 13.00 | 14.00 | 12.00 | 13.00 | 0.0M |
| 2025-07-10 | 13.00 | 14.00 | 12.00 | 13.00 | 0.1M |
| 2025-07-09 | 12.75 | 14.00 | 12.00 | 13.00 | 0.1M |
| 2025-07-08 | 12.75 | 13.50 | 12.01 | 12.75 | 0.0M |
| 2025-07-07 | 12.75 | 13.50 | 13.00 | 12.75 | 0.0M |
| 2025-07-04 | 12.75 | 13.50 | 12.10 | 12.75 | 0.0M |
| 2025-07-03 | 13.50 | 14.00 | 12.00 | 12.75 | 0.0M |
| 2025-07-02 | 15.25 | 15.90 | 13.00 | 13.50 | 0.1M |
| 2025-07-01 | 15.50 | 16.00 | 14.53 | 15.25 | 0.0M |
| 2025-06-30 | 15.50 | 16.00 | 15.00 | 15.50 | 0.0M |
| 2025-06-27 | 16.75 | 17.00 | 15.00 | 15.50 | 0.1M |
| 2025-06-26 | 16.75 | 17.00 | 16.00 | 16.00 | 0.0M |
| 2025-06-25 | 17.50 | 18.00 | 16.00 | 16.75 | 0.1M |
| 2025-06-24 | 18.50 | 19.00 | 17.00 | 17.50 | 0.1M |
| 2025-06-23 | 18.75 | 19.90 | 18.00 | 18.75 | 0.1M |
| 2025-06-20 | 19.50 | 20.00 | 18.00 | 18.75 | 0.2M |
| 2025-06-19 | 17.00 | 21.00 | 16.00 | 20.40 | 0.4M |
| 2025-06-18 | 14.75 | 18.00 | 14.00 | 16.75 | 0.3M |
| 2025-06-17 | 12.00 | 16.00 | 11.50 | 14.30 | 0.5M |
| 2025-06-16 | 8.50 | 12.50 | 8.00 | 12.00 | 0.6M |
| 2025-06-13 | 7.50 | 8.17 | 7.00 | 8.50 | 0.1M |
| 2025-06-12 | 7.50 | 8.00 | 7.25 | 7.50 | 0.0M |
| 2025-06-11 | 7.50 | 7.25 | 7.00 | 7.50 | 0.0M |
| 2025-06-10 | 7.25 | 7.98 | 7.00 | 7.50 | 0.1M |
| 2025-06-09 | 7.25 | 7.00 | 7.00 | 7.25 | 0.0M |
| 2025-06-06 | 7.25 | 7.10 | 7.10 | 7.25 | 0.0M |
| 2025-06-05 | 7.25 | 7.50 | 7.11 | 7.30 | 0.0M |
| 2025-06-04 | 7.25 | 7.50 | 7.00 | 7.25 | 0.1M |
| 2025-06-03 | 7.25 | 7.50 | 6.50 | 7.25 | 0.1M |
| 2025-06-02 | 7.13 | 7.00 | 6.84 | 7.13 | 0.0M |
| 2025-05-30 | 7.13 | 7.50 | 7.30 | 7.13 | 0.0M |
| 2025-05-29 | 7.13 | 7.50 | 7.15 | 7.15 | 0.1M |
| 2025-05-28 | 7.13 | 7.15 | 6.75 | 7.13 | 0.1M |
| 2025-05-27 | 7.13 | 7.50 | 6.75 | 7.13 | 0.0M |
| 2025-05-23 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0M |
| 2025-05-22 | 7.00 | 6.95 | 6.80 | 7.13 | 0.0M |
| 2025-05-21 | 6.75 | 7.50 | 6.50 | 7.00 | 0.0M |
| 2025-05-20 | 6.75 | 7.00 | 6.45 | 6.45 | 0.1M |
| 2025-05-19 | 6.75 | 7.00 | 6.50 | 6.75 | 0.0M |
| 2025-05-16 | 7.13 | 7.25 | 6.50 | 6.75 | 0.1M |
| 2025-05-15 | 7.13 | 7.00 | 7.00 | 7.13 | 0.0M |
| 2025-05-14 | 7.13 | 7.25 | 7.00 | 7.13 | 0.0M |
| 2025-05-13 | 7.13 | 7.25 | 7.00 | 7.13 | 0.0M |
| 2025-05-12 | 7.13 | 7.25 | 6.95 | 6.95 | 0.1M |
| 2025-05-09 | 7.13 | 7.25 | 7.00 | 7.13 | 0.1M |
| 2025-05-08 | 7.13 | 7.25 | 7.00 | 7.13 | 0.0M |
| 2025-05-07 | 7.25 | 7.50 | 7.00 | 7.13 | 0.1M |
| 2025-05-06 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-05-02 | 7.25 | 7.50 | 7.05 | 7.25 | 0.1M |
| 2025-05-01 | 7.25 | 7.50 | 7.00 | 7.30 | 0.2M |
| 2025-04-30 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2025-04-29 | 7.25 | 7.50 | 7.25 | 7.25 | 0.0M |
| 2025-04-28 | 7.25 | 7.50 | 7.50 | 7.25 | 0.0M |
| 2025-04-25 | 7.25 | 7.50 | 7.50 | 7.25 | 0.0M |
| 2025-04-24 | 7.25 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2025-04-23 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-04-22 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-04-17 | 7.25 | 7.50 | 7.27 | 7.25 | 0.0M |
| 2025-04-16 | 7.25 | 7.48 | 7.10 | 7.25 | 0.0M |
| 2025-04-15 | 7.25 | 7.50 | 7.48 | 7.25 | 0.0M |
| 2025-04-14 | 7.25 | 7.00 | 7.00 | 7.25 | 0.0M |
| 2025-04-11 | 7.25 | 7.48 | 7.00 | 7.25 | 0.0M |
| 2025-04-10 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-04-09 | 7.00 | 7.50 | 7.26 | 7.00 | 0.1M |
| 2025-04-08 | 6.25 | 7.40 | 6.00 | 7.25 | 0.5M |
| 2025-04-07 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-04-04 | 6.25 | 7.00 | 6.00 | 6.25 | 0.0M |
| 2025-04-03 | 6.25 | 6.50 | 6.05 | 6.25 | 0.5M |
| 2025-04-02 | 6.25 | 7.00 | 6.00 | 6.25 | 0.1M |
| 2025-04-01 | 6.25 | 6.49 | 6.00 | 6.25 | 0.0M |
| 2025-03-31 | 6.25 | 6.49 | 6.38 | 6.25 | 0.0M |
| 2025-03-28 | 6.25 | 6.50 | 6.13 | 6.25 | 0.0M |
| 2025-03-27 | 6.25 | 6.13 | 6.13 | 6.25 | 0.0M |
| 2025-03-26 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-03-25 | 6.50 | 7.00 | 6.00 | 6.50 | 0.0M |
| 2025-03-24 | 6.50 | 6.00 | 6.00 | 6.50 | 0.0M |
| 2025-03-21 | 6.38 | 6.75 | 6.63 | 6.38 | 0.0M |
| 2025-03-20 | 6.38 | 6.75 | 6.00 | 6.38 | 0.0M |
| 2025-03-19 | 6.75 | 7.00 | 6.00 | 6.95 | 0.1M |
| 2025-03-18 | 6.75 | 6.97 | 6.50 | 6.75 | 0.0M |
| 2025-03-17 | 6.75 | 7.00 | 6.50 | 6.75 | 0.0M |
| 2025-03-14 | 6.75 | 7.00 | 6.50 | 6.75 | 0.1M |
| 2025-03-13 | 6.75 | 7.00 | 6.50 | 6.75 | 0.0M |
| 2025-03-12 | 6.75 | 7.00 | 6.61 | 6.75 | 0.0M |
| 2025-03-11 | 7.25 | 7.50 | 6.50 | 6.75 | 0.1M |
| 2025-03-10 | 7.25 | 7.50 | 7.10 | 7.25 | 0.0M |
| 2025-03-07 | 7.25 | 7.20 | 7.00 | 7.25 | 0.1M |
| 2025-03-06 | 7.00 | 7.62 | 7.00 | 7.00 | 0.1M |
| 2025-03-05 | 7.00 | 7.50 | 6.50 | 7.00 | 0.1M |
| 2025-03-04 | 7.00 | 7.49 | 6.50 | 7.00 | 0.1M |
| 2025-03-03 | 7.00 | 7.50 | 6.50 | 6.80 | 0.0M |
| 2025-02-28 | 7.00 | 7.50 | 7.00 | 7.00 | 0.0M |
| 2025-02-27 | 6.75 | 7.50 | 6.50 | 7.00 | 0.0M |
| 2025-02-26 | 6.75 | 7.00 | 6.75 | 6.75 | 0.1M |
| 2025-02-25 | 6.75 | 7.00 | 6.00 | 6.75 | 0.2M |
| 2025-02-24 | 7.00 | 7.50 | 6.50 | 6.75 | 0.1M |
| 2025-02-21 | 7.00 | 7.50 | 6.65 | 7.00 | 0.2M |
| 2025-02-20 | 6.75 | 7.00 | 6.45 | 6.45 | 0.1M |
| 2025-02-19 | 6.75 | 7.00 | 6.50 | 6.75 | 0.0M |
| 2025-02-18 | 6.75 | 7.00 | 6.36 | 6.50 | 0.2M |
| 2025-02-17 | 6.75 | 7.00 | 6.50 | 6.90 | 0.0M |
| 2025-02-14 | 8.00 | 8.50 | 6.50 | 6.75 | 0.3M |
| 2025-02-13 | 8.00 | 8.49 | 7.56 | 8.00 | 0.2M |
| 2025-02-12 | 8.00 | 8.50 | 7.50 | 8.00 | 0.3M |
| 2025-02-11 | 6.75 | 8.50 | 6.90 | 8.00 | 0.9M |
| 2025-02-10 | 6.50 | 7.00 | 6.00 | 6.75 | 0.3M |
| 2025-02-07 | 5.75 | 6.50 | 5.50 | 6.00 | 0.1M |
| 2025-02-06 | 5.75 | 6.00 | 6.00 | 6.00 | 0.1M |
| 2025-02-05 | 5.75 | 6.00 | 5.55 | 6.00 | 0.1M |
| 2025-02-04 | 6.00 | 6.50 | 5.50 | 5.75 | 0.1M |
| 2025-02-03 | 6.00 | 6.49 | 5.72 | 6.00 | 0.0M |
| 2025-01-31 | 6.25 | 6.50 | 5.80 | 6.00 | 0.0M |
| 2025-01-30 | 6.25 | 6.49 | 6.49 | 6.25 | 0.0M |
| 2025-01-29 | 6.25 | 6.50 | 6.00 | 6.50 | 0.0M |
| 2025-01-28 | 6.25 | 6.20 | 6.00 | 6.25 | 0.0M |
| 2025-01-27 | 6.25 | 6.49 | 6.05 | 6.25 | 0.0M |
| 2025-01-24 | 6.25 | 6.05 | 6.00 | 6.25 | 0.0M |
| 2025-01-23 | 6.25 | 6.50 | 6.00 | 6.50 | 0.0M |
| 2025-01-22 | 6.25 | 6.50 | 6.00 | 6.00 | 0.0M |
| 2025-01-21 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-01-20 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-01-17 | 6.25 | 6.50 | 6.00 | 6.25 | 0.1M |
| 2025-01-16 | 6.25 | 6.10 | 6.01 | 6.25 | 0.0M |
| 2025-01-15 | 6.25 | 6.50 | 6.00 | 6.25 | 0.1M |
| 2025-01-14 | 6.25 | 6.30 | 6.00 | 6.25 | 0.1M |
| 2025-01-13 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-01-10 | 6.25 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-01-09 | 6.25 | 6.50 | 6.00 | 6.05 | 0.1M |
| 2025-01-08 | 6.25 | 6.33 | 6.00 | 6.25 | 0.1M |
| 2025-01-07 | 6.25 | 6.65 | 6.00 | 6.00 | 0.0M |
| 2025-01-06 | 6.50 | 7.00 | 6.00 | 6.25 | 0.0M |
| 2025-01-03 | 6.50 | 7.00 | 6.00 | 6.50 | 0.0M |
| 2025-01-02 | 6.50 | 7.00 | 6.00 | 6.50 | 0.0M |