| 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 |
| 2025-09-26 |
10.02 |
10.25 |
10.00 |
10.16 |
10.4M |
| 2025-09-25 |
9.96 |
10.35 |
9.95 |
10.05 |
12.2M |
| 2025-09-24 |
9.57 |
9.98 |
9.57 |
9.94 |
11.0M |
| 2025-09-23 |
9.78 |
9.81 |
9.50 |
9.62 |
7.7M |
| 2025-09-22 |
9.74 |
9.83 |
9.72 |
9.77 |
5.2M |
| 2025-09-19 |
9.77 |
9.84 |
9.73 |
9.74 |
6.5M |
| 2025-09-18 |
9.93 |
9.95 |
9.73 |
9.77 |
10.4M |
| 2025-09-17 |
9.83 |
9.98 |
9.81 |
9.95 |
8.5M |
| 2025-09-16 |
9.92 |
10.15 |
9.80 |
9.87 |
11.8M |
| 2025-09-15 |
9.90 |
9.96 |
9.81 |
9.88 |
9.6M |
| 2025-09-12 |
9.99 |
10.07 |
9.88 |
9.90 |
11.9M |
| 2025-09-11 |
9.91 |
9.94 |
9.85 |
9.92 |
5.8M |
| 2025-09-10 |
9.97 |
9.98 |
9.81 |
9.90 |
7.1M |
| 2025-09-09 |
10.02 |
10.05 |
9.88 |
9.97 |
8.7M |
| 2025-09-08 |
9.92 |
10.14 |
9.84 |
10.06 |
16.8M |
| 2025-09-05 |
10.17 |
10.21 |
9.84 |
9.87 |
24.1M |
| 2025-09-04 |
9.95 |
10.14 |
9.93 |
10.13 |
12.8M |
| 2025-09-03 |
10.08 |
10.16 |
9.95 |
9.96 |
8.1M |
| 2025-09-02 |
10.11 |
10.20 |
9.97 |
10.08 |
13.1M |
| 2025-09-01 |
10.77 |
10.83 |
10.06 |
10.14 |
30.0M |
| 2025-08-29 |
10.28 |
10.59 |
10.17 |
10.57 |
17.0M |
| 2025-08-28 |
10.17 |
10.30 |
10.03 |
10.24 |
9.6M |
| 2025-08-27 |
10.35 |
10.40 |
10.17 |
10.17 |
11.2M |
| 2025-08-26 |
10.35 |
10.38 |
10.26 |
10.28 |
9.4M |
| 2025-08-25 |
10.15 |
10.40 |
10.07 |
10.35 |
14.4M |
| 2025-08-22 |
10.17 |
10.24 |
10.07 |
10.13 |
13.0M |
| 2025-08-21 |
10.15 |
10.26 |
10.08 |
10.19 |
9.9M |
| 2025-08-20 |
10.08 |
10.19 |
10.02 |
10.15 |
7.2M |
| 2025-08-19 |
10.19 |
10.24 |
10.08 |
10.08 |
8.9M |
| 2025-08-18 |
10.27 |
10.29 |
10.14 |
10.19 |
12.6M |
| 2025-08-15 |
10.18 |
10.32 |
10.12 |
10.23 |
9.4M |
| 2025-08-14 |
10.35 |
10.38 |
10.12 |
10.13 |
10.6M |
| 2025-08-13 |
10.29 |
10.39 |
10.15 |
10.29 |
13.2M |
| 2025-08-12 |
10.33 |
10.43 |
10.21 |
10.31 |
9.6M |
| 2025-08-11 |
10.42 |
10.48 |
10.29 |
10.35 |
11.0M |
| 2025-08-08 |
10.31 |
10.47 |
10.31 |
10.35 |
8.5M |
| 2025-08-07 |
10.32 |
10.59 |
10.27 |
10.36 |
18.4M |
| 2025-08-06 |
10.33 |
10.47 |
10.16 |
10.32 |
15.4M |
| 2025-08-05 |
10.17 |
10.44 |
10.13 |
10.28 |
12.9M |
| 2025-08-04 |
10.08 |
10.27 |
9.98 |
10.22 |
14.5M |
| 2025-08-01 |
10.18 |
10.20 |
9.97 |
9.99 |
13.6M |
| 2025-07-31 |
10.13 |
10.21 |
9.96 |
10.15 |
23.1M |
| 2025-07-30 |
10.30 |
10.54 |
10.23 |
10.31 |
24.1M |
| 2025-07-29 |
10.05 |
10.37 |
9.90 |
10.30 |
29.4M |
| 2025-07-28 |
10.13 |
10.17 |
9.86 |
9.92 |
38.3M |
| 2025-07-25 |
10.34 |
10.70 |
10.11 |
10.60 |
38.4M |
| 2025-07-24 |
9.93 |
10.30 |
9.82 |
10.28 |
23.7M |
| 2025-07-23 |
10.20 |
10.30 |
9.97 |
10.03 |
21.7M |
| 2025-07-22 |
9.86 |
10.10 |
9.76 |
10.05 |
31.8M |
| 2025-07-21 |
9.25 |
9.91 |
9.24 |
9.86 |
36.1M |
| 2025-07-18 |
9.14 |
9.23 |
9.11 |
9.20 |
7.9M |
| 2025-07-17 |
9.09 |
9.13 |
9.01 |
9.11 |
6.6M |
| 2025-07-16 |
9.09 |
9.15 |
9.02 |
9.08 |
10.9M |
| 2025-07-15 |
9.41 |
9.41 |
9.07 |
9.14 |
18.9M |
| 2025-07-14 |
9.29 |
9.64 |
9.27 |
9.44 |
21.2M |
| 2025-07-11 |
9.22 |
9.43 |
9.18 |
9.30 |
19.7M |
| 2025-07-10 |
9.06 |
9.23 |
9.01 |
9.21 |
12.9M |
| 2025-07-09 |
9.01 |
9.15 |
8.99 |
9.01 |
11.2M |
| 2025-07-08 |
8.83 |
9.02 |
8.79 |
9.02 |
11.7M |
| 2025-07-07 |
8.82 |
8.85 |
8.76 |
8.83 |
7.6M |
| 2025-07-04 |
8.89 |
8.95 |
8.80 |
8.84 |
9.3M |
| 2025-07-03 |
8.87 |
9.15 |
8.83 |
8.87 |
15.4M |
| 2025-07-02 |
8.67 |
8.97 |
8.60 |
8.92 |
19.2M |
| 2025-07-01 |
8.71 |
8.74 |
8.62 |
8.65 |
10.2M |
| 2025-06-30 |
8.69 |
8.76 |
8.65 |
8.71 |
8.7M |
| 2025-06-27 |
8.73 |
8.83 |
8.64 |
8.68 |
9.3M |
| 2025-06-26 |
8.64 |
8.76 |
8.60 |
8.75 |
11.1M |
| 2025-06-25 |
8.61 |
8.72 |
8.57 |
8.64 |
11.7M |
| 2025-06-24 |
8.50 |
8.64 |
8.49 |
8.56 |
15.4M |
| 2025-06-23 |
8.90 |
8.91 |
8.49 |
8.50 |
24.7M |
| 2025-06-20 |
9.49 |
9.68 |
9.46 |
9.55 |
15.6M |
| 2025-06-19 |
9.46 |
9.48 |
9.38 |
9.43 |
6.3M |
| 2025-06-18 |
9.64 |
9.66 |
9.46 |
9.46 |
9.0M |
| 2025-06-17 |
9.40 |
9.64 |
9.40 |
9.57 |
13.4M |
| 2025-06-16 |
9.30 |
9.36 |
9.23 |
9.28 |
9.0M |
| 2025-06-13 |
9.31 |
9.39 |
9.25 |
9.37 |
9.8M |
| 2025-06-12 |
9.39 |
9.49 |
9.31 |
9.31 |
5.1M |
| 2025-06-11 |
9.25 |
9.44 |
9.22 |
9.40 |
10.9M |
| 2025-06-10 |
9.26 |
9.31 |
9.18 |
9.26 |
5.8M |
| 2025-06-09 |
9.24 |
9.27 |
9.13 |
9.25 |
6.1M |
| 2025-06-06 |
9.19 |
9.25 |
9.14 |
9.19 |
6.1M |
| 2025-06-05 |
9.16 |
9.21 |
9.10 |
9.19 |
6.4M |
| 2025-06-04 |
9.31 |
9.31 |
9.13 |
9.17 |
11.6M |
| 2025-06-03 |
9.27 |
9.34 |
9.19 |
9.33 |
12.3M |
| 2025-05-30 |
9.29 |
9.36 |
9.23 |
9.31 |
9.7M |
| 2025-05-29 |
9.12 |
9.31 |
9.10 |
9.24 |
8.4M |
| 2025-05-28 |
9.08 |
9.16 |
9.04 |
9.12 |
5.6M |
| 2025-05-27 |
9.08 |
9.10 |
8.94 |
9.08 |
8.4M |
| 2025-05-26 |
9.21 |
9.26 |
9.09 |
9.10 |
7.5M |
| 2025-05-23 |
9.25 |
9.34 |
9.19 |
9.22 |
6.3M |
| 2025-05-22 |
9.21 |
9.30 |
9.15 |
9.24 |
5.7M |
| 2025-05-21 |
9.16 |
9.22 |
9.15 |
9.21 |
4.4M |
| 2025-05-20 |
9.12 |
9.18 |
9.12 |
9.15 |
5.5M |
| 2025-05-19 |
9.09 |
9.14 |
9.05 |
9.12 |
4.3M |
| 2025-05-16 |
9.13 |
9.13 |
9.05 |
9.08 |
4.3M |
| 2025-05-15 |
9.12 |
9.15 |
9.07 |
9.12 |
5.6M |
| 2025-05-14 |
9.07 |
9.13 |
9.02 |
9.11 |
6.2M |
| 2025-05-13 |
9.18 |
9.18 |
9.07 |
9.07 |
6.9M |
| 2025-05-12 |
9.04 |
9.14 |
9.00 |
9.12 |
8.2M |
| 2025-05-09 |
9.04 |
9.08 |
9.00 |
9.02 |
5.7M |
| 2025-05-08 |
9.05 |
9.05 |
8.97 |
9.00 |
6.2M |
| 2025-05-07 |
9.13 |
9.18 |
9.00 |
9.04 |
10.3M |
| 2025-05-06 |
9.07 |
9.16 |
9.01 |
9.08 |
12.8M |
| 2025-04-30 |
8.82 |
9.24 |
8.74 |
9.07 |
20.7M |
| 2025-04-29 |
8.69 |
8.80 |
8.64 |
8.65 |
7.3M |
| 2025-04-28 |
8.76 |
8.80 |
8.68 |
8.72 |
6.8M |
| 2025-04-25 |
8.64 |
8.83 |
8.62 |
8.76 |
8.4M |
| 2025-04-24 |
8.63 |
8.70 |
8.60 |
8.64 |
6.7M |
| 2025-04-23 |
8.61 |
8.66 |
8.56 |
8.63 |
7.8M |
| 2025-04-22 |
8.64 |
8.64 |
8.56 |
8.57 |
7.9M |
| 2025-04-21 |
8.66 |
8.71 |
8.57 |
8.63 |
9.6M |
| 2025-04-18 |
8.71 |
8.75 |
8.66 |
8.69 |
4.9M |
| 2025-04-17 |
8.77 |
8.78 |
8.71 |
8.71 |
5.2M |
| 2025-04-16 |
8.71 |
8.79 |
8.65 |
8.78 |
7.1M |
| 2025-04-15 |
8.97 |
8.97 |
8.68 |
8.71 |
12.9M |
| 2025-04-14 |
8.72 |
8.96 |
8.71 |
8.93 |
10.3M |
| 2025-04-11 |
8.78 |
8.79 |
8.71 |
8.71 |
6.1M |
| 2025-04-10 |
8.78 |
8.85 |
8.75 |
8.76 |
9.3M |
| 2025-04-09 |
8.80 |
8.87 |
8.52 |
8.70 |
12.5M |
| 2025-04-08 |
8.54 |
9.01 |
8.53 |
8.88 |
13.1M |
| 2025-04-07 |
9.06 |
9.08 |
8.46 |
8.49 |
17.1M |
| 2025-04-03 |
9.28 |
9.44 |
9.20 |
9.40 |
7.0M |
| 2025-04-02 |
9.38 |
9.38 |
9.27 |
9.35 |
4.0M |
| 2025-04-01 |
9.19 |
9.34 |
9.15 |
9.33 |
8.5M |
| 2025-03-31 |
9.28 |
9.35 |
9.16 |
9.17 |
7.5M |
| 2025-03-28 |
9.47 |
9.47 |
9.27 |
9.28 |
6.6M |
| 2025-03-27 |
9.46 |
9.51 |
9.40 |
9.44 |
5.4M |
| 2025-03-26 |
9.50 |
9.57 |
9.46 |
9.50 |
6.3M |
| 2025-03-25 |
9.36 |
9.55 |
9.33 |
9.54 |
10.4M |
| 2025-03-24 |
9.28 |
9.36 |
9.26 |
9.36 |
9.1M |
| 2025-03-21 |
9.21 |
9.36 |
9.21 |
9.28 |
7.7M |
| 2025-03-20 |
9.24 |
9.30 |
9.22 |
9.22 |
5.2M |
| 2025-03-19 |
9.26 |
9.33 |
9.23 |
9.28 |
5.4M |
| 2025-03-18 |
9.29 |
9.33 |
9.24 |
9.31 |
6.0M |
| 2025-03-17 |
9.31 |
9.33 |
9.24 |
9.29 |
9.3M |
| 2025-03-14 |
9.18 |
9.33 |
9.15 |
9.31 |
10.8M |
| 2025-03-13 |
9.14 |
9.19 |
9.06 |
9.18 |
7.5M |
| 2025-03-12 |
9.17 |
9.20 |
9.07 |
9.10 |
6.6M |
| 2025-03-11 |
9.01 |
9.15 |
8.98 |
9.14 |
7.9M |
| 2025-03-10 |
9.03 |
9.08 |
8.97 |
9.06 |
9.5M |
| 2025-03-07 |
9.05 |
9.12 |
9.03 |
9.03 |
10.5M |
| 2025-03-06 |
9.15 |
9.16 |
9.05 |
9.09 |
8.8M |
| 2025-03-05 |
9.26 |
9.26 |
9.03 |
9.11 |
7.9M |
| 2025-03-04 |
9.22 |
9.31 |
9.16 |
9.25 |
5.4M |
| 2025-03-03 |
9.10 |
9.29 |
9.09 |
9.24 |
9.9M |
| 2025-02-28 |
9.18 |
9.23 |
9.09 |
9.11 |
7.5M |
| 2025-02-27 |
9.28 |
9.34 |
9.18 |
9.22 |
7.2M |
| 2025-02-26 |
9.18 |
9.33 |
9.18 |
9.32 |
10.7M |
| 2025-02-25 |
9.14 |
9.23 |
9.05 |
9.16 |
7.2M |
| 2025-02-24 |
9.24 |
9.33 |
9.13 |
9.15 |
10.2M |
| 2025-02-21 |
9.29 |
9.36 |
9.25 |
9.28 |
6.9M |
| 2025-02-20 |
9.31 |
9.33 |
9.25 |
9.29 |
5.5M |
| 2025-02-19 |
9.30 |
9.35 |
9.25 |
9.31 |
6.4M |
| 2025-02-18 |
9.37 |
9.42 |
9.29 |
9.32 |
7.0M |
| 2025-02-17 |
9.46 |
9.51 |
9.35 |
9.40 |
7.5M |
| 2025-02-14 |
9.54 |
9.54 |
9.41 |
9.46 |
6.0M |
| 2025-02-13 |
9.50 |
9.58 |
9.48 |
9.48 |
7.3M |
| 2025-02-12 |
9.55 |
9.57 |
9.42 |
9.53 |
7.4M |
| 2025-02-11 |
9.62 |
9.71 |
9.53 |
9.58 |
7.2M |
| 2025-02-10 |
9.68 |
9.70 |
9.50 |
9.61 |
10.6M |
| 2025-02-07 |
9.41 |
9.78 |
9.38 |
9.70 |
14.4M |
| 2025-02-06 |
9.39 |
9.48 |
9.31 |
9.41 |
10.0M |
| 2025-02-05 |
9.75 |
9.75 |
9.41 |
9.42 |
12.1M |
| 2025-01-27 |
9.52 |
9.79 |
9.51 |
9.64 |
12.8M |
| 2025-01-24 |
9.39 |
9.65 |
9.36 |
9.50 |
9.5M |
| 2025-01-23 |
9.30 |
9.52 |
9.27 |
9.41 |
10.3M |
| 2025-01-22 |
9.30 |
9.30 |
9.13 |
9.22 |
7.2M |
| 2025-01-21 |
9.42 |
9.44 |
9.23 |
9.29 |
9.8M |
| 2025-01-20 |
9.58 |
9.64 |
9.35 |
9.35 |
11.8M |
| 2025-01-17 |
9.86 |
9.88 |
9.54 |
9.56 |
15.4M |
| 2025-01-16 |
9.31 |
9.96 |
9.31 |
9.86 |
23.7M |
| 2025-01-15 |
9.17 |
9.32 |
9.07 |
9.31 |
9.8M |
| 2025-01-14 |
9.11 |
9.22 |
8.99 |
9.20 |
10.9M |
| 2025-01-13 |
9.02 |
9.18 |
8.91 |
9.11 |
6.6M |
| 2025-01-10 |
9.18 |
9.29 |
9.02 |
9.02 |
7.6M |
| 2025-01-09 |
9.24 |
9.34 |
9.09 |
9.20 |
6.8M |
| 2025-01-08 |
9.50 |
9.55 |
9.22 |
9.28 |
12.3M |
| 2025-01-07 |
9.61 |
9.80 |
9.46 |
9.55 |
13.2M |
| 2025-01-06 |
9.60 |
9.73 |
9.46 |
9.65 |
13.1M |
| 2025-01-03 |
9.65 |
9.95 |
9.56 |
9.58 |
14.3M |
| 2025-01-02 |
9.74 |
9.94 |
9.51 |
9.60 |
14.9M |