12.53
最后更新: 2025-09-26
| 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 | 12.21 | 12.80 | 11.56 | 12.53 | 7.5M |
| 2025-09-25 | 12.92 | 12.97 | 12.10 | 12.19 | 5.4M |
| 2025-09-24 | 13.56 | 13.70 | 12.69 | 12.78 | 7.2M |
| 2025-09-23 | 13.57 | 14.02 | 13.48 | 13.56 | 3.4M |
| 2025-09-22 | 14.62 | 15.20 | 12.95 | 13.75 | 10.2M |
| 2025-09-19 | 14.25 | 14.94 | 14.20 | 14.76 | 5.2M |
| 2025-09-18 | 14.10 | 15.13 | 14.09 | 14.40 | 8.7M |
| 2025-09-17 | 13.99 | 14.10 | 13.81 | 13.98 | 2.5M |
| 2025-09-16 | 13.73 | 14.04 | 13.52 | 13.99 | 3.7M |
| 2025-09-15 | 13.94 | 13.99 | 13.61 | 13.66 | 3.1M |
| 2025-09-12 | 13.90 | 14.10 | 13.75 | 13.93 | 2.3M |
| 2025-09-11 | 13.96 | 14.00 | 13.75 | 13.80 | 3.5M |
| 2025-09-10 | 14.02 | 14.45 | 13.91 | 14.00 | 2.7M |
| 2025-09-09 | 13.94 | 14.48 | 13.67 | 14.12 | 4.2M |
| 2025-09-08 | 14.30 | 14.39 | 13.83 | 13.92 | 3.9M |
| 2025-09-05 | 14.37 | 14.50 | 13.83 | 14.31 | 3.6M |
| 2025-09-04 | 14.49 | 14.90 | 14.02 | 14.15 | 4.0M |
| 2025-09-03 | 15.16 | 15.21 | 14.60 | 14.61 | 4.5M |
| 2025-09-02 | 14.47 | 15.15 | 14.11 | 15.15 | 7.2M |
| 2025-09-01 | 15.00 | 15.10 | 14.20 | 14.45 | 6.2M |
| 2025-08-29 | 14.42 | 15.20 | 14.20 | 14.92 | 7.5M |
| 2025-08-28 | 13.75 | 14.45 | 13.72 | 14.45 | 8.6M |
| 2025-08-27 | 13.80 | 14.39 | 13.69 | 13.78 | 6.6M |
| 2025-08-26 | 13.78 | 13.98 | 13.55 | 13.83 | 4.5M |
| 2025-08-25 | 13.29 | 13.79 | 13.29 | 13.54 | 4.9M |
| 2025-08-22 | 13.37 | 13.52 | 13.20 | 13.26 | 3.8M |
| 2025-08-21 | 13.58 | 13.65 | 13.36 | 13.39 | 3.4M |
| 2025-08-20 | 13.84 | 13.97 | 13.33 | 13.57 | 6.4M |
| 2025-08-19 | 13.99 | 14.25 | 13.69 | 13.70 | 5.0M |
| 2025-08-18 | 13.52 | 14.28 | 13.40 | 13.97 | 5.1M |
| 2025-08-15 | 13.41 | 13.86 | 13.40 | 13.52 | 4.4M |
| 2025-08-14 | 14.14 | 14.24 | 13.25 | 13.35 | 9.2M |
| 2025-08-13 | 14.90 | 14.95 | 14.14 | 14.15 | 8.5M |
| 2025-08-12 | 14.85 | 15.33 | 14.80 | 14.84 | 6.6M |
| 2025-08-11 | 14.66 | 14.99 | 14.43 | 14.82 | 5.6M |
| 2025-08-08 | 14.32 | 14.84 | 14.00 | 14.71 | 8.8M |
| 2025-08-07 | 14.28 | 14.50 | 14.12 | 14.31 | 3.5M |
| 2025-08-06 | 14.45 | 14.59 | 14.10 | 14.17 | 3.2M |
| 2025-08-05 | 13.95 | 14.58 | 13.76 | 14.39 | 5.7M |
| 2025-08-04 | 13.74 | 13.98 | 13.33 | 13.86 | 3.7M |
| 2025-08-01 | 14.38 | 14.38 | 13.69 | 13.69 | 7.0M |
| 2025-07-31 | 14.46 | 15.20 | 14.06 | 14.12 | 9.0M |
| 2025-07-30 | 14.20 | 14.50 | 13.87 | 14.50 | 8.0M |
| 2025-07-29 | 13.90 | 14.24 | 13.83 | 13.95 | 5.9M |
| 2025-07-28 | 12.88 | 14.25 | 12.88 | 13.98 | 11.5M |
| 2025-07-25 | 13.27 | 13.72 | 12.99 | 13.11 | 6.8M |
| 2025-07-24 | 12.39 | 13.35 | 12.16 | 13.25 | 8.0M |
| 2025-07-23 | 12.28 | 12.54 | 12.12 | 12.26 | 3.4M |
| 2025-07-22 | 12.33 | 12.43 | 12.24 | 12.28 | 2.9M |
| 2025-07-21 | 12.45 | 12.56 | 12.32 | 12.34 | 3.6M |
| 2025-07-18 | 12.28 | 12.55 | 12.27 | 12.49 | 3.7M |
| 2025-07-17 | 12.37 | 12.49 | 12.17 | 12.23 | 2.6M |
| 2025-07-16 | 12.50 | 12.64 | 12.32 | 12.36 | 3.7M |
| 2025-07-15 | 12.20 | 12.45 | 11.95 | 12.45 | 4.8M |
| 2025-07-14 | 11.95 | 12.40 | 11.84 | 12.19 | 4.1M |
| 2025-07-11 | 12.02 | 12.20 | 11.78 | 11.95 | 4.3M |
| 2025-07-10 | 12.30 | 12.43 | 11.85 | 11.99 | 7.1M |
| 2025-07-09 | 12.45 | 12.68 | 12.32 | 12.34 | 4.2M |
| 2025-07-08 | 12.62 | 12.80 | 12.15 | 12.46 | 6.2M |
| 2025-07-07 | 12.87 | 12.97 | 12.49 | 12.49 | 4.9M |
| 2025-07-04 | 13.29 | 13.31 | 12.80 | 12.86 | 4.6M |
| 2025-07-03 | 13.10 | 13.37 | 12.91 | 13.11 | 6.2M |
| 2025-07-02 | 12.76 | 13.30 | 12.56 | 13.04 | 6.4M |
| 2025-07-01 | 13.27 | 13.27 | 12.46 | 12.83 | 10.4M |
| 2025-06-30 | 13.85 | 13.99 | 13.21 | 13.22 | 7.7M |
| 2025-06-27 | 13.09 | 13.10 | 12.87 | 12.95 | 3.5M |
| 2025-06-26 | 13.29 | 13.38 | 12.75 | 13.03 | 5.6M |
| 2025-06-25 | 13.40 | 13.59 | 12.05 | 13.16 | 12.1M |
| 2025-06-24 | 13.23 | 13.62 | 12.96 | 13.08 | 7.1M |
| 2025-06-23 | 13.00 | 13.76 | 13.00 | 13.27 | 7.9M |
| 2025-06-20 | 12.63 | 13.51 | 12.62 | 13.22 | 10.1M |
| 2025-06-19 | 12.35 | 12.99 | 12.31 | 12.70 | 8.6M |
| 2025-06-18 | 11.51 | 12.63 | 11.51 | 12.40 | 7.1M |
| 2025-06-17 | 11.90 | 11.93 | 11.51 | 11.51 | 3.9M |
| 2025-06-16 | 11.97 | 12.07 | 11.68 | 11.82 | 4.7M |
| 2025-06-13 | 11.75 | 12.28 | 11.71 | 11.87 | 6.8M |
| 2025-06-12 | 11.60 | 12.00 | 11.02 | 11.87 | 9.7M |
| 2025-06-11 | 11.53 | 12.68 | 11.43 | 11.51 | 21.3M |
| 2025-06-10 | 12.70 | 12.96 | 12.47 | 12.89 | 9.2M |
| 2025-06-09 | 12.80 | 12.99 | 12.43 | 12.63 | 9.2M |
| 2025-06-06 | 11.86 | 12.56 | 11.60 | 12.55 | 13.1M |
| 2025-06-05 | 11.95 | 12.49 | 11.74 | 11.85 | 11.5M |
| 2025-06-04 | 12.22 | 12.87 | 11.82 | 12.16 | 16.3M |
| 2025-06-03 | 11.20 | 12.43 | 11.19 | 12.30 | 15.1M |
| 2025-05-30 | 10.90 | 11.51 | 10.83 | 11.40 | 12.7M |
| 2025-05-29 | 10.75 | 11.08 | 10.55 | 10.83 | 10.7M |
| 2025-05-28 | 10.48 | 11.25 | 10.45 | 10.98 | 17.7M |
| 2025-05-27 | 9.95 | 10.47 | 9.81 | 10.45 | 10.4M |
| 2025-05-26 | 9.84 | 10.04 | 9.63 | 9.95 | 6.9M |
| 2025-05-23 | 10.34 | 10.72 | 9.90 | 10.03 | 13.0M |
| 2025-05-22 | 9.85 | 10.59 | 9.71 | 10.33 | 14.1M |
| 2025-05-21 | 9.61 | 10.10 | 9.53 | 9.83 | 10.2M |
| 2025-05-20 | 9.39 | 9.73 | 9.21 | 9.64 | 10.1M |
| 2025-05-19 | 9.08 | 9.49 | 9.08 | 9.29 | 9.9M |
| 2025-05-16 | 9.21 | 9.28 | 8.93 | 8.98 | 8.6M |
| 2025-05-15 | 9.18 | 9.40 | 9.11 | 9.27 | 9.9M |
| 2025-05-14 | 9.10 | 9.37 | 8.77 | 9.17 | 15.9M |
| 2025-05-13 | 9.46 | 10.36 | 9.34 | 9.34 | 20.8M |
| 2025-05-12 | 9.02 | 9.69 | 9.02 | 9.50 | 17.6M |
| 2025-05-09 | 9.01 | 9.61 | 8.76 | 9.11 | 21.1M |
| 2025-05-08 | 8.80 | 9.34 | 8.80 | 9.11 | 20.1M |
| 2025-05-07 | 8.61 | 9.86 | 8.19 | 9.07 | 33.1M |
| 2025-05-06 | 7.38 | 8.34 | 7.29 | 8.34 | 23.7M |
| 2025-04-30 | 6.99 | 7.49 | 6.22 | 6.95 | 45.9M |
| 2025-04-28 | 7.71 | 7.87 | 7.40 | 7.43 | 13.7M |
| 2025-04-25 | 8.15 | 8.19 | 7.85 | 7.87 | 9.6M |
| 2025-04-24 | 8.80 | 8.80 | 8.03 | 8.06 | 15.4M |
| 2025-04-23 | 8.96 | 9.10 | 8.80 | 8.80 | 9.9M |
| 2025-04-22 | 9.03 | 9.66 | 8.69 | 9.03 | 14.7M |
| 2025-04-21 | 8.81 | 9.08 | 8.65 | 9.02 | 7.6M |
| 2025-04-18 | 8.99 | 9.06 | 8.79 | 8.91 | 7.0M |
| 2025-04-17 | 9.09 | 9.28 | 9.00 | 9.00 | 8.0M |
| 2025-04-16 | 9.70 | 9.80 | 9.10 | 9.23 | 10.9M |
| 2025-04-15 | 9.40 | 9.66 | 9.21 | 9.60 | 14.7M |
| 2025-04-14 | 8.83 | 9.92 | 8.83 | 9.46 | 17.0M |
| 2025-04-11 | 8.82 | 9.06 | 8.73 | 8.77 | 7.9M |
| 2025-04-10 | 8.87 | 9.14 | 8.64 | 8.92 | 13.2M |
| 2025-04-09 | 8.07 | 8.55 | 7.25 | 8.54 | 14.9M |
| 2025-04-08 | 7.49 | 8.17 | 7.45 | 7.95 | 12.0M |
| 2025-04-07 | 9.17 | 9.18 | 7.66 | 7.66 | 15.3M |
| 2025-04-03 | 9.58 | 9.89 | 9.46 | 9.58 | 10.4M |
| 2025-04-02 | 9.96 | 10.09 | 9.71 | 9.78 | 9.7M |
| 2025-04-01 | 10.45 | 10.60 | 9.91 | 10.00 | 16.4M |
| 2025-03-31 | 10.95 | 10.95 | 10.30 | 10.49 | 10.6M |
| 2025-03-28 | 11.16 | 11.43 | 11.10 | 11.13 | 6.7M |
| 2025-03-27 | 11.40 | 11.50 | 11.10 | 11.20 | 9.9M |
| 2025-03-26 | 11.61 | 12.04 | 11.40 | 11.68 | 10.0M |
| 2025-03-25 | 11.48 | 11.74 | 11.41 | 11.51 | 7.8M |
| 2025-03-24 | 11.94 | 12.10 | 11.27 | 11.50 | 12.0M |
| 2025-03-21 | 12.21 | 12.37 | 12.05 | 12.11 | 6.7M |
| 2025-03-20 | 12.38 | 12.79 | 12.28 | 12.30 | 8.2M |
| 2025-03-19 | 12.61 | 12.61 | 12.35 | 12.38 | 8.6M |
| 2025-03-18 | 12.51 | 12.66 | 12.41 | 12.61 | 10.9M |
| 2025-03-17 | 12.42 | 13.08 | 12.42 | 12.62 | 17.3M |
| 2025-03-14 | 12.10 | 12.39 | 12.00 | 12.33 | 10.0M |
| 2025-03-13 | 12.25 | 12.36 | 11.92 | 12.12 | 9.0M |
| 2025-03-12 | 12.36 | 12.48 | 12.23 | 12.23 | 8.6M |
| 2025-03-11 | 12.32 | 12.40 | 12.10 | 12.38 | 9.9M |
| 2025-03-10 | 12.12 | 12.82 | 12.05 | 12.50 | 16.2M |
| 2025-03-07 | 12.33 | 12.55 | 12.10 | 12.13 | 12.6M |
| 2025-03-06 | 12.16 | 12.58 | 12.05 | 12.49 | 14.4M |
| 2025-03-05 | 12.40 | 12.45 | 11.89 | 12.15 | 14.5M |
| 2025-03-04 | 12.67 | 12.77 | 12.18 | 12.40 | 16.2M |
| 2025-03-03 | 12.45 | 13.18 | 12.45 | 12.91 | 24.3M |
| 2025-02-28 | 14.39 | 14.88 | 13.60 | 13.70 | 19.7M |
| 2025-02-27 | 14.84 | 15.10 | 14.35 | 14.49 | 21.4M |
| 2025-02-26 | 14.48 | 15.15 | 14.20 | 14.99 | 29.2M |
| 2025-02-25 | 13.57 | 14.60 | 13.41 | 14.48 | 28.5M |
| 2025-02-24 | 13.42 | 13.81 | 13.20 | 13.76 | 17.2M |
| 2025-02-21 | 13.31 | 13.50 | 13.00 | 13.40 | 14.2M |
| 2025-02-20 | 13.60 | 13.70 | 13.19 | 13.37 | 15.3M |
| 2025-02-19 | 12.94 | 14.20 | 12.94 | 13.80 | 21.2M |
| 2025-02-18 | 13.31 | 14.25 | 13.16 | 13.50 | 25.0M |
| 2025-02-17 | 12.86 | 13.54 | 12.86 | 13.39 | 11.6M |
| 2025-02-14 | 13.38 | 14.04 | 13.17 | 13.18 | 15.6M |
| 2025-02-13 | 13.35 | 13.59 | 13.28 | 13.38 | 11.1M |
| 2025-02-12 | 13.57 | 13.58 | 13.10 | 13.38 | 11.4M |
| 2025-02-11 | 13.74 | 13.88 | 13.28 | 13.36 | 18.1M |
| 2025-02-10 | 12.90 | 13.77 | 12.60 | 13.74 | 23.8M |
| 2025-02-07 | 12.05 | 13.25 | 12.05 | 12.90 | 24.4M |
| 2025-02-06 | 11.92 | 12.14 | 11.55 | 12.04 | 13.7M |
| 2025-02-05 | 11.50 | 12.09 | 11.36 | 11.91 | 17.3M |
| 2025-01-27 | 11.25 | 12.44 | 11.25 | 11.30 | 26.8M |
| 2025-01-24 | 13.18 | 13.88 | 12.90 | 13.42 | 14.9M |
| 2025-01-23 | 13.36 | 13.95 | 13.16 | 13.18 | 13.6M |
| 2025-01-22 | 13.63 | 13.66 | 13.13 | 13.14 | 8.4M |
| 2025-01-21 | 14.13 | 14.20 | 13.41 | 13.68 | 10.1M |
| 2025-01-20 | 14.57 | 14.70 | 13.99 | 14.02 | 9.9M |
| 2025-01-17 | 14.58 | 14.73 | 14.21 | 14.28 | 11.9M |
| 2025-01-16 | 14.01 | 14.96 | 14.01 | 14.57 | 20.0M |
| 2025-01-15 | 13.72 | 15.79 | 13.42 | 14.44 | 28.8M |
| 2025-01-14 | 12.97 | 13.70 | 12.75 | 13.69 | 14.8M |
| 2025-01-13 | 12.44 | 12.70 | 12.06 | 12.67 | 6.6M |
| 2025-01-10 | 13.33 | 13.46 | 12.58 | 12.58 | 9.2M |
| 2025-01-09 | 13.22 | 13.64 | 13.05 | 13.41 | 8.7M |
| 2025-01-08 | 13.20 | 13.32 | 12.68 | 13.24 | 8.6M |
| 2025-01-07 | 12.88 | 13.22 | 12.66 | 13.22 | 8.4M |
| 2025-01-06 | 12.82 | 13.08 | 12.21 | 12.77 | 8.9M |
| 2025-01-03 | 13.86 | 13.96 | 12.79 | 12.82 | 10.4M |
| 2025-01-02 | 13.66 | 14.11 | 13.52 | 13.65 | 8.5M |