| 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 |
| 2025-09-30 |
14.52 |
14.55 |
14.20 |
14.23 |
23.7M |
| 2025-09-29 |
14.46 |
15.05 |
14.38 |
14.52 |
41.8M |
| 2025-09-26 |
14.11 |
14.28 |
13.94 |
13.98 |
32.1M |
| 2025-09-25 |
14.65 |
15.20 |
14.31 |
14.34 |
43.1M |
| 2025-09-24 |
14.80 |
14.89 |
14.47 |
14.68 |
38.8M |
| 2025-09-23 |
14.89 |
15.55 |
14.59 |
14.99 |
59.7M |
| 2025-09-22 |
13.67 |
15.00 |
13.67 |
14.80 |
70.7M |
| 2025-09-19 |
13.68 |
14.06 |
13.55 |
13.67 |
61.7M |
| 2025-09-18 |
12.91 |
14.21 |
12.87 |
13.80 |
104.7M |
| 2025-09-17 |
12.83 |
13.04 |
12.78 |
12.92 |
31.5M |
| 2025-09-16 |
12.80 |
12.93 |
12.65 |
12.84 |
24.3M |
| 2025-09-15 |
12.61 |
12.86 |
12.56 |
12.75 |
23.4M |
| 2025-09-12 |
12.75 |
12.83 |
12.53 |
12.55 |
21.8M |
| 2025-09-11 |
12.80 |
12.90 |
12.50 |
12.80 |
27.1M |
| 2025-09-10 |
12.65 |
12.78 |
12.52 |
12.56 |
12.6M |
| 2025-09-09 |
12.93 |
12.95 |
12.59 |
12.65 |
20.2M |
| 2025-09-08 |
12.42 |
13.13 |
12.37 |
12.98 |
40.0M |
| 2025-09-05 |
12.20 |
12.40 |
12.15 |
12.39 |
17.1M |
| 2025-09-04 |
12.39 |
12.47 |
12.00 |
12.13 |
18.4M |
| 2025-09-03 |
12.61 |
12.65 |
12.32 |
12.37 |
15.6M |
| 2025-09-02 |
12.80 |
12.82 |
12.44 |
12.57 |
22.1M |
| 2025-09-01 |
13.07 |
13.13 |
12.68 |
12.73 |
37.6M |
| 2025-08-29 |
13.21 |
13.37 |
12.96 |
13.09 |
28.9M |
| 2025-08-28 |
12.96 |
13.26 |
12.81 |
13.23 |
30.3M |
| 2025-08-27 |
13.38 |
13.52 |
12.87 |
12.87 |
34.0M |
| 2025-08-26 |
13.55 |
13.55 |
13.32 |
13.38 |
26.5M |
| 2025-08-25 |
13.46 |
13.85 |
13.34 |
13.57 |
57.6M |
| 2025-08-22 |
13.26 |
13.42 |
13.20 |
13.27 |
27.5M |
| 2025-08-21 |
13.63 |
13.66 |
13.19 |
13.28 |
43.3M |
| 2025-08-20 |
13.35 |
13.54 |
13.25 |
13.49 |
36.3M |
| 2025-08-19 |
13.84 |
14.09 |
13.46 |
13.49 |
63.8M |
| 2025-08-18 |
13.77 |
14.16 |
13.53 |
13.82 |
111.4M |
| 2025-08-15 |
12.31 |
13.56 |
12.30 |
13.56 |
81.1M |
| 2025-08-14 |
12.68 |
12.70 |
12.28 |
12.33 |
20.7M |
| 2025-08-13 |
12.49 |
12.83 |
12.35 |
12.51 |
24.0M |
| 2025-08-12 |
12.51 |
12.65 |
12.41 |
12.49 |
15.8M |
| 2025-08-11 |
12.50 |
12.53 |
12.36 |
12.42 |
13.1M |
| 2025-08-08 |
12.10 |
12.49 |
12.07 |
12.45 |
19.0M |
| 2025-08-07 |
12.21 |
12.26 |
12.04 |
12.10 |
11.2M |
| 2025-08-06 |
11.86 |
12.32 |
11.86 |
12.15 |
24.0M |
| 2025-08-05 |
11.74 |
11.87 |
11.74 |
11.85 |
16.6M |
| 2025-08-04 |
11.49 |
11.74 |
11.47 |
11.74 |
11.6M |
| 2025-08-01 |
11.42 |
11.60 |
11.40 |
11.52 |
9.2M |
| 2025-07-31 |
11.56 |
11.68 |
11.38 |
11.41 |
11.9M |
| 2025-07-30 |
11.55 |
11.63 |
11.52 |
11.61 |
12.1M |
| 2025-07-29 |
11.73 |
11.74 |
11.49 |
11.56 |
14.5M |
| 2025-07-28 |
11.72 |
11.82 |
11.69 |
11.74 |
12.3M |
| 2025-07-25 |
11.87 |
11.87 |
11.70 |
11.73 |
14.1M |
| 2025-07-24 |
11.73 |
11.99 |
11.70 |
11.87 |
18.6M |
| 2025-07-23 |
11.75 |
11.90 |
11.71 |
11.73 |
14.3M |
| 2025-07-22 |
11.76 |
11.76 |
11.61 |
11.75 |
12.3M |
| 2025-07-21 |
11.64 |
11.74 |
11.62 |
11.73 |
11.8M |
| 2025-07-18 |
11.70 |
11.73 |
11.61 |
11.66 |
8.1M |
| 2025-07-17 |
11.63 |
11.74 |
11.57 |
11.64 |
11.4M |
| 2025-07-16 |
11.62 |
11.72 |
11.57 |
11.64 |
9.7M |
| 2025-07-15 |
11.57 |
11.66 |
11.50 |
11.59 |
8.8M |
| 2025-07-14 |
11.65 |
11.67 |
11.55 |
11.58 |
9.8M |
| 2025-07-11 |
11.65 |
11.68 |
11.57 |
11.63 |
8.1M |
| 2025-07-10 |
11.71 |
11.74 |
11.57 |
11.65 |
8.5M |
| 2025-07-09 |
11.85 |
11.90 |
11.67 |
11.71 |
9.9M |
| 2025-07-08 |
11.92 |
11.95 |
11.74 |
11.85 |
9.5M |
| 2025-07-07 |
11.72 |
11.95 |
11.69 |
11.85 |
13.3M |
| 2025-07-04 |
11.65 |
11.71 |
11.58 |
11.60 |
6.1M |
| 2025-07-03 |
11.61 |
11.66 |
11.57 |
11.63 |
5.7M |
| 2025-07-02 |
11.66 |
11.69 |
11.54 |
11.60 |
5.0M |
| 2025-07-01 |
11.58 |
11.62 |
11.54 |
11.60 |
5.2M |
| 2025-06-30 |
11.56 |
11.63 |
11.51 |
11.60 |
5.9M |
| 2025-06-27 |
11.60 |
11.65 |
11.54 |
11.55 |
5.6M |
| 2025-06-26 |
11.56 |
11.69 |
11.52 |
11.59 |
7.6M |
| 2025-06-25 |
11.50 |
11.72 |
11.43 |
11.59 |
13.2M |
| 2025-06-24 |
11.17 |
11.46 |
11.16 |
11.44 |
13.0M |
| 2025-06-23 |
11.06 |
11.19 |
10.99 |
11.14 |
6.0M |
| 2025-06-20 |
11.10 |
11.24 |
11.05 |
11.08 |
5.7M |
| 2025-06-19 |
11.18 |
11.24 |
11.05 |
11.10 |
7.8M |
| 2025-06-18 |
11.18 |
11.26 |
11.16 |
11.18 |
4.7M |
| 2025-06-17 |
11.21 |
11.25 |
11.17 |
11.22 |
5.1M |
| 2025-06-16 |
11.24 |
11.28 |
11.18 |
11.21 |
5.9M |
| 2025-06-13 |
11.24 |
11.31 |
11.19 |
11.25 |
7.8M |
| 2025-06-12 |
11.33 |
11.36 |
11.22 |
11.27 |
6.4M |
| 2025-06-11 |
11.30 |
11.49 |
11.27 |
11.33 |
7.2M |
| 2025-06-10 |
11.36 |
11.46 |
11.16 |
11.30 |
9.8M |
| 2025-06-09 |
11.37 |
11.39 |
11.28 |
11.33 |
9.7M |
| 2025-06-06 |
11.52 |
11.54 |
11.26 |
11.38 |
10.8M |
| 2025-06-05 |
11.39 |
11.53 |
11.34 |
11.52 |
6.6M |
| 2025-06-04 |
11.29 |
11.53 |
11.26 |
11.39 |
8.0M |
| 2025-06-03 |
11.20 |
11.40 |
11.15 |
11.28 |
7.4M |
| 2025-05-30 |
11.38 |
11.40 |
11.21 |
11.27 |
5.7M |
| 2025-05-29 |
11.25 |
11.49 |
11.21 |
11.42 |
6.6M |
| 2025-05-28 |
11.31 |
11.34 |
11.19 |
11.24 |
6.2M |
| 2025-05-27 |
11.38 |
11.45 |
11.21 |
11.29 |
6.2M |
| 2025-05-26 |
11.46 |
11.49 |
11.31 |
11.37 |
5.8M |
| 2025-05-23 |
11.51 |
11.69 |
11.42 |
11.42 |
6.1M |
| 2025-05-22 |
11.67 |
11.76 |
11.52 |
11.53 |
6.0M |
| 2025-05-21 |
11.61 |
11.81 |
11.55 |
11.71 |
7.0M |
| 2025-05-20 |
11.59 |
11.64 |
11.50 |
11.61 |
5.6M |
| 2025-05-19 |
11.59 |
11.66 |
11.38 |
11.59 |
9.0M |
| 2025-05-16 |
11.60 |
11.78 |
11.57 |
11.60 |
6.4M |
| 2025-05-15 |
11.77 |
11.80 |
11.59 |
11.60 |
6.2M |
| 2025-05-14 |
11.79 |
11.86 |
11.69 |
11.77 |
6.2M |
| 2025-05-13 |
11.99 |
12.03 |
11.76 |
11.78 |
8.3M |
| 2025-05-12 |
11.91 |
11.98 |
11.80 |
11.89 |
9.0M |
| 2025-05-09 |
11.98 |
12.10 |
11.75 |
11.89 |
10.7M |
| 2025-05-08 |
11.50 |
12.03 |
11.45 |
11.89 |
12.0M |
| 2025-05-07 |
11.65 |
11.72 |
11.48 |
11.54 |
7.8M |
| 2025-05-06 |
11.36 |
11.56 |
11.32 |
11.52 |
11.2M |
| 2025-04-30 |
11.31 |
11.39 |
11.25 |
11.29 |
8.1M |
| 2025-04-29 |
11.23 |
11.43 |
11.19 |
11.30 |
11.1M |
| 2025-04-28 |
11.52 |
11.54 |
11.21 |
11.22 |
25.1M |
| 2025-04-25 |
12.14 |
12.25 |
12.03 |
12.12 |
7.5M |
| 2025-04-24 |
12.15 |
12.21 |
11.94 |
12.10 |
7.6M |
| 2025-04-23 |
12.20 |
12.24 |
12.06 |
12.14 |
8.8M |
| 2025-04-22 |
12.25 |
12.40 |
12.05 |
12.06 |
14.1M |
| 2025-04-21 |
11.78 |
12.35 |
11.76 |
12.34 |
23.4M |
| 2025-04-18 |
11.99 |
12.18 |
11.62 |
11.64 |
22.9M |
| 2025-04-17 |
11.19 |
11.48 |
11.19 |
11.43 |
7.8M |
| 2025-04-16 |
11.31 |
11.48 |
11.11 |
11.28 |
8.6M |
| 2025-04-15 |
11.66 |
11.70 |
11.28 |
11.43 |
12.6M |
| 2025-04-14 |
11.12 |
11.79 |
11.11 |
11.66 |
19.1M |
| 2025-04-11 |
10.71 |
11.11 |
10.63 |
11.00 |
13.8M |
| 2025-04-10 |
10.90 |
11.02 |
10.71 |
10.74 |
13.2M |
| 2025-04-09 |
10.45 |
10.64 |
10.27 |
10.57 |
15.7M |
| 2025-04-08 |
10.88 |
10.95 |
10.42 |
10.65 |
21.3M |
| 2025-04-07 |
11.45 |
11.51 |
10.84 |
10.84 |
15.4M |
| 2025-04-03 |
11.95 |
12.12 |
11.82 |
12.04 |
11.7M |
| 2025-04-02 |
12.01 |
12.19 |
11.97 |
12.14 |
10.1M |
| 2025-04-01 |
12.10 |
12.19 |
11.98 |
12.02 |
8.3M |
| 2025-03-31 |
12.30 |
12.38 |
12.00 |
12.11 |
10.7M |
| 2025-03-28 |
12.39 |
12.53 |
12.30 |
12.37 |
7.1M |
| 2025-03-27 |
12.38 |
12.50 |
12.28 |
12.43 |
6.5M |
| 2025-03-26 |
12.47 |
12.67 |
12.45 |
12.46 |
6.2M |
| 2025-03-25 |
12.45 |
12.78 |
12.32 |
12.51 |
12.7M |
| 2025-03-24 |
13.05 |
13.11 |
12.32 |
12.57 |
20.5M |
| 2025-03-21 |
13.45 |
13.54 |
13.03 |
13.04 |
13.9M |
| 2025-03-20 |
13.50 |
13.73 |
13.33 |
13.47 |
17.2M |
| 2025-03-19 |
13.40 |
13.64 |
13.10 |
13.50 |
19.5M |
| 2025-03-18 |
12.80 |
13.75 |
12.75 |
13.39 |
28.5M |
| 2025-03-17 |
12.59 |
13.04 |
12.46 |
12.75 |
12.7M |
| 2025-03-14 |
12.50 |
12.66 |
12.35 |
12.60 |
11.8M |
| 2025-03-13 |
12.78 |
12.80 |
12.36 |
12.52 |
11.1M |
| 2025-03-12 |
12.79 |
12.95 |
12.72 |
12.77 |
8.3M |
| 2025-03-11 |
12.67 |
12.85 |
12.46 |
12.79 |
10.7M |
| 2025-03-10 |
12.79 |
12.80 |
12.60 |
12.70 |
9.6M |
| 2025-03-07 |
12.66 |
13.03 |
12.56 |
12.79 |
14.4M |
| 2025-03-06 |
12.75 |
12.79 |
12.53 |
12.68 |
12.1M |
| 2025-03-05 |
12.74 |
12.79 |
12.57 |
12.66 |
7.6M |
| 2025-03-04 |
12.43 |
12.85 |
12.35 |
12.65 |
10.9M |
| 2025-03-03 |
12.48 |
12.67 |
12.42 |
12.50 |
12.6M |
| 2025-02-28 |
12.80 |
12.84 |
12.41 |
12.51 |
16.9M |
| 2025-02-27 |
13.13 |
13.23 |
12.70 |
12.88 |
21.1M |
| 2025-02-26 |
13.02 |
13.40 |
13.02 |
13.11 |
16.3M |
| 2025-02-25 |
12.87 |
13.32 |
12.82 |
13.05 |
16.5M |
| 2025-02-24 |
13.25 |
13.48 |
12.92 |
13.05 |
30.8M |
| 2025-02-21 |
12.59 |
13.23 |
12.59 |
13.19 |
31.8M |
| 2025-02-20 |
12.53 |
12.82 |
12.43 |
12.54 |
23.4M |
| 2025-02-19 |
12.10 |
12.80 |
12.10 |
12.61 |
29.2M |
| 2025-02-18 |
11.86 |
12.50 |
11.80 |
12.22 |
29.6M |
| 2025-02-17 |
11.80 |
11.94 |
11.68 |
11.85 |
20.4M |
| 2025-02-14 |
11.41 |
11.97 |
11.40 |
11.86 |
30.5M |
| 2025-02-13 |
11.50 |
11.54 |
11.32 |
11.41 |
13.6M |
| 2025-02-12 |
11.52 |
11.58 |
11.38 |
11.50 |
10.3M |
| 2025-02-11 |
11.45 |
11.64 |
11.32 |
11.55 |
17.7M |
| 2025-02-10 |
11.38 |
11.59 |
11.20 |
11.40 |
16.7M |
| 2025-02-07 |
11.33 |
11.65 |
11.29 |
11.41 |
22.5M |
| 2025-02-06 |
11.04 |
11.32 |
11.03 |
11.29 |
13.3M |
| 2025-02-05 |
11.28 |
11.33 |
11.02 |
11.11 |
14.7M |
| 2025-01-27 |
11.31 |
11.42 |
11.20 |
11.30 |
15.5M |
| 2025-01-24 |
10.79 |
11.37 |
10.75 |
11.32 |
27.9M |
| 2025-01-23 |
11.01 |
11.10 |
10.79 |
10.81 |
13.6M |
| 2025-01-22 |
11.04 |
11.15 |
10.85 |
10.92 |
12.3M |
| 2025-01-21 |
10.48 |
11.16 |
10.46 |
11.12 |
31.2M |
| 2025-01-20 |
10.44 |
10.55 |
10.41 |
10.44 |
8.7M |
| 2025-01-17 |
10.39 |
10.48 |
10.26 |
10.36 |
9.9M |
| 2025-01-16 |
10.44 |
10.59 |
10.36 |
10.41 |
11.7M |
| 2025-01-15 |
10.52 |
10.57 |
10.36 |
10.39 |
9.0M |
| 2025-01-14 |
10.35 |
10.61 |
10.27 |
10.57 |
13.3M |
| 2025-01-13 |
10.40 |
10.44 |
10.19 |
10.35 |
10.9M |
| 2025-01-10 |
10.73 |
10.78 |
10.41 |
10.42 |
11.4M |
| 2025-01-09 |
10.65 |
10.85 |
10.62 |
10.72 |
10.3M |
| 2025-01-08 |
10.73 |
10.87 |
10.46 |
10.72 |
15.9M |
| 2025-01-07 |
10.80 |
10.94 |
10.68 |
10.78 |
12.9M |
| 2025-01-06 |
10.75 |
11.00 |
10.60 |
10.80 |
13.0M |
| 2025-01-03 |
10.76 |
11.05 |
10.65 |
10.73 |
17.7M |
| 2025-01-02 |
10.82 |
11.22 |
10.63 |
10.73 |
18.0M |