16.10
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.19 | 10.65 | 9.19 | 9.61 | 0.0M |
| 2024-12-30 | 9.90 | 9.90 | 9.35 | 9.89 | 0.0M |
| 2024-12-27 | 9.30 | 9.98 | 9.30 | 9.65 | 0.0M |
| 2024-12-26 | 9.64 | 9.85 | 9.20 | 9.69 | 0.0M |
| 2024-12-24 | 9.40 | 9.80 | 9.18 | 9.56 | 0.0M |
| 2024-12-23 | 10.49 | 11.00 | 9.04 | 9.35 | 0.1M |
| 2024-12-20 | 9.69 | 10.29 | 9.11 | 10.25 | 0.0M |
| 2024-12-19 | 9.79 | 9.79 | 9.30 | 9.60 | 0.0M |
| 2024-12-18 | 9.90 | 10.39 | 9.15 | 9.25 | 0.0M |
| 2024-12-17 | 9.90 | 10.40 | 9.50 | 9.89 | 0.0M |
| 2024-12-16 | 9.20 | 10.00 | 9.20 | 9.89 | 0.0M |
| 2024-12-13 | 9.89 | 9.89 | 9.24 | 9.31 | 0.0M |
| 2024-12-12 | 10.22 | 10.22 | 9.50 | 9.84 | 0.1M |
| 2024-12-11 | 9.52 | 10.95 | 9.50 | 9.71 | 0.1M |
| 2024-12-10 | 10.11 | 11.65 | 9.65 | 10.38 | 0.1M |
| 2024-12-09 | 10.27 | 11.00 | 9.75 | 10.50 | 0.1M |
| 2024-12-06 | 9.75 | 10.30 | 9.70 | 10.30 | 0.3M |
| 2024-12-05 | 9.80 | 9.80 | 9.30 | 9.30 | 0.0M |
| 2024-12-04 | 10.52 | 10.58 | 9.01 | 9.41 | 0.0M |
| 2024-12-03 | 10.40 | 10.40 | 9.40 | 9.58 | 0.0M |
| 2024-12-02 | 9.26 | 9.93 | 9.26 | 9.50 | 0.0M |
| 2024-11-29 | 9.54 | 9.98 | 9.23 | 9.32 | 0.0M |
| 2024-11-28 | 10.19 | 10.94 | 9.50 | 9.98 | 0.0M |
| 2024-11-27 | 9.21 | 9.94 | 8.30 | 9.94 | 0.0M |
| 2024-11-26 | 10.00 | 10.00 | 9.21 | 9.22 | 0.0M |
| 2024-11-25 | 9.24 | 9.75 | 9.22 | 9.75 | 0.0M |
| 2024-11-22 | 9.31 | 9.86 | 9.31 | 9.64 | 0.0M |
| 2024-11-21 | 9.21 | 9.96 | 9.01 | 9.89 | 0.0M |
| 2024-11-20 | 9.50 | 9.50 | 9.05 | 9.43 | 0.1M |
| 2024-11-19 | 9.99 | 10.00 | 9.36 | 9.84 | 0.0M |
| 2024-11-18 | 9.51 | 9.60 | 9.00 | 9.50 | 0.0M |
| 2024-11-15 | 9.99 | 9.99 | 8.98 | 9.90 | 0.1M |
| 2024-11-14 | 9.51 | 9.99 | 9.50 | 9.61 | 0.0M |
| 2024-11-13 | 10.27 | 10.30 | 9.69 | 9.69 | 0.0M |
| 2024-11-12 | 9.30 | 10.20 | 9.30 | 10.00 | 0.1M |
| 2024-11-11 | 9.35 | 9.90 | 9.35 | 9.90 | 0.0M |
| 2024-11-08 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-11-07 | 10.00 | 10.00 | 9.71 | 9.71 | 0.0M |
| 2024-11-06 | 9.67 | 10.00 | 9.28 | 10.00 | 0.0M |
| 2024-11-05 | 10.00 | 10.00 | 9.71 | 9.71 | 0.0M |
| 2024-11-04 | 9.98 | 9.98 | 9.21 | 9.55 | 0.0M |
| 2024-11-01 | 9.50 | 10.89 | 9.10 | 10.00 | 0.0M |
| 2024-10-30 | 9.37 | 9.98 | 9.37 | 9.90 | 0.0M |
| 2024-10-29 | 10.23 | 10.23 | 9.50 | 10.23 | 0.0M |
| 2024-10-28 | 9.52 | 10.85 | 9.20 | 10.37 | 0.0M |
| 2024-10-25 | 10.01 | 10.50 | 10.00 | 10.01 | 0.0M |
| 2024-10-24 | 10.12 | 11.40 | 10.10 | 10.90 | 0.0M |
| 2024-10-23 | 10.11 | 10.90 | 10.11 | 10.90 | 0.0M |
| 2024-10-22 | 11.00 | 11.40 | 10.26 | 10.98 | 0.1M |
| 2024-10-21 | 10.00 | 11.00 | 10.00 | 11.00 | 0.0M |
| 2024-10-18 | 10.20 | 10.99 | 10.15 | 10.45 | 0.0M |
| 2024-10-17 | 10.35 | 10.35 | 9.98 | 10.25 | 0.0M |
| 2024-10-16 | 9.26 | 9.99 | 9.26 | 9.99 | 0.0M |
| 2024-10-15 | 10.00 | 10.00 | 9.50 | 10.00 | 0.0M |
| 2024-10-14 | 10.00 | 10.00 | 9.00 | 10.00 | 0.0M |
| 2024-10-11 | 9.77 | 10.00 | 9.11 | 10.00 | 0.0M |
| 2024-10-10 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-10-09 | 10.00 | 10.11 | 9.24 | 10.11 | 0.0M |
| 2024-10-08 | 10.01 | 10.76 | 9.89 | 9.89 | 0.0M |
| 2024-10-07 | 10.78 | 10.78 | 10.70 | 10.70 | 0.0M |
| 2024-10-03 | 11.19 | 11.19 | 11.19 | 11.19 | 0.0M |
| 2024-10-02 | 11.10 | 11.10 | 10.96 | 11.00 | 0.0M |
| 2024-10-01 | 10.90 | 11.20 | 10.50 | 11.15 | 0.0M |
| 2024-09-30 | 10.00 | 10.80 | 10.00 | 10.77 | 0.2M |
| 2024-09-27 | 9.50 | 10.51 | 9.05 | 10.48 | 0.1M |
| 2024-09-26 | 9.61 | 9.75 | 9.30 | 9.51 | 0.0M |
| 2024-09-25 | 9.70 | 9.80 | 9.49 | 9.49 | 0.0M |
| 2024-09-24 | 9.28 | 9.73 | 9.00 | 9.61 | 0.0M |
| 2024-09-23 | 9.00 | 9.00 | 8.76 | 8.76 | 0.0M |
| 2024-09-20 | 9.70 | 9.70 | 8.66 | 8.66 | 0.0M |
| 2024-09-19 | 9.90 | 9.90 | 8.80 | 8.99 | 0.0M |
| 2024-09-18 | 9.90 | 10.00 | 9.15 | 9.24 | 0.0M |
| 2024-09-16 | 9.75 | 10.19 | 9.00 | 9.85 | 0.0M |
| 2024-09-13 | 10.60 | 11.87 | 9.71 | 9.71 | 0.2M |
| 2024-09-12 | 11.30 | 11.30 | 10.70 | 10.80 | 0.0M |
| 2024-09-11 | 11.50 | 11.50 | 10.66 | 10.67 | 0.0M |
| 2024-09-10 | 11.98 | 11.98 | 10.82 | 10.85 | 0.0M |
| 2024-09-09 | 11.90 | 11.90 | 11.00 | 11.45 | 0.0M |
| 2024-09-06 | 12.78 | 12.78 | 10.75 | 12.00 | 0.0M |
| 2024-09-05 | 12.00 | 12.00 | 11.23 | 11.23 | 0.0M |
| 2024-09-04 | 13.46 | 13.46 | 11.30 | 12.39 | 0.0M |
| 2024-09-03 | 13.42 | 13.42 | 11.50 | 12.24 | 0.0M |
| 2024-09-02 | 12.50 | 12.99 | 12.00 | 12.40 | 0.0M |
| 2024-08-30 | 12.00 | 13.00 | 11.50 | 12.48 | 0.3M |
| 2024-08-29 | 11.05 | 12.00 | 11.05 | 12.00 | 0.0M |
| 2024-08-28 | 11.95 | 11.95 | 11.15 | 11.95 | 0.0M |
| 2024-08-27 | 11.98 | 11.98 | 11.31 | 11.89 | 0.0M |
| 2024-08-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0.0M |
| 2024-08-23 | 12.70 | 12.73 | 11.30 | 11.30 | 0.0M |
| 2024-08-22 | 11.50 | 11.98 | 11.01 | 11.97 | 0.2M |
| 2024-08-21 | 11.99 | 12.00 | 11.12 | 12.00 | 0.0M |
| 2024-08-20 | 10.61 | 12.00 | 10.61 | 12.00 | 0.0M |
| 2024-08-19 | 11.25 | 11.78 | 10.57 | 11.78 | 0.0M |
| 2024-08-16 | 11.32 | 12.00 | 11.00 | 11.25 | 0.0M |
| 2024-08-15 | 11.27 | 12.00 | 11.27 | 11.99 | 0.0M |
| 2024-08-13 | 12.24 | 12.24 | 11.05 | 11.05 | 0.0M |
| 2024-08-12 | 12.25 | 12.25 | 12.15 | 12.15 | 0.0M |
| 2024-08-09 | 12.00 | 12.20 | 10.11 | 12.00 | 0.0M |
| 2024-08-08 | 12.00 | 12.00 | 11.12 | 11.90 | 0.0M |
| 2024-08-07 | 11.34 | 12.24 | 11.34 | 11.99 | 0.0M |
| 2024-08-02 | 12.00 | 12.10 | 11.50 | 12.00 | 0.0M |
| 2024-08-01 | 11.99 | 12.49 | 11.14 | 12.49 | 0.0M |
| 2024-07-30 | 12.80 | 13.00 | 11.02 | 12.30 | 0.0M |
| 2024-07-29 | 13.31 | 13.31 | 11.75 | 12.00 | 0.0M |
| 2024-07-25 | 12.95 | 13.50 | 12.10 | 12.49 | 0.0M |
| 2024-07-24 | 13.48 | 13.48 | 12.00 | 12.87 | 0.1M |
| 2024-07-23 | 12.13 | 12.13 | 12.00 | 12.00 | 0.0M |
| 2024-07-22 | 12.90 | 12.95 | 11.65 | 12.75 | 0.0M |
| 2024-07-19 | 12.12 | 13.00 | 12.00 | 12.00 | 0.1M |
| 2024-07-18 | 13.24 | 13.50 | 12.51 | 13.47 | 0.0M |
| 2024-07-15 | 13.00 | 13.20 | 12.00 | 13.10 | 0.0M |
| 2024-07-12 | 12.44 | 13.12 | 11.75 | 12.75 | 0.0M |
| 2024-07-11 | 11.00 | 12.14 | 11.00 | 11.99 | 0.0M |
| 2024-07-09 | 11.46 | 11.48 | 10.50 | 11.48 | 0.0M |
| 2024-07-08 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0M |
| 2024-07-05 | 11.50 | 12.00 | 11.00 | 11.50 | 0.0M |
| 2024-07-04 | 10.31 | 11.40 | 10.31 | 11.00 | 0.0M |
| 2024-07-03 | 10.99 | 10.99 | 10.00 | 10.99 | 0.0M |
| 2024-07-02 | 10.90 | 10.90 | 10.02 | 10.02 | 0.0M |
| 2024-07-01 | 11.00 | 11.40 | 10.50 | 11.00 | 0.0M |
| 2024-06-28 | 10.85 | 11.20 | 9.85 | 11.20 | 0.0M |
| 2024-06-27 | 10.59 | 10.59 | 10.05 | 10.05 | 0.0M |
| 2024-06-26 | 10.70 | 10.70 | 9.83 | 10.59 | 0.0M |
| 2024-06-25 | 10.25 | 10.85 | 10.00 | 10.00 | 0.1M |
| 2024-06-24 | 10.90 | 10.90 | 9.64 | 10.15 | 0.0M |
| 2024-06-21 | 9.65 | 10.20 | 9.65 | 10.20 | 0.0M |
| 2024-06-20 | 9.51 | 10.60 | 9.50 | 10.25 | 0.0M |
| 2024-06-14 | 9.45 | 10.24 | 9.45 | 10.24 | 0.0M |
| 2024-06-13 | 10.25 | 10.49 | 9.20 | 10.25 | 0.0M |
| 2024-06-12 | 9.90 | 10.00 | 8.84 | 9.99 | 0.0M |
| 2024-06-11 | 9.51 | 9.99 | 9.50 | 9.50 | 0.0M |
| 2024-06-10 | 10.39 | 10.39 | 9.50 | 9.61 | 0.0M |
| 2024-06-07 | 9.88 | 10.65 | 9.36 | 9.57 | 0.0M |
| 2024-06-06 | 10.46 | 10.46 | 9.70 | 10.08 | 0.0M |
| 2024-06-05 | 10.39 | 10.39 | 9.51 | 9.51 | 0.0M |
| 2024-06-04 | 9.53 | 10.20 | 9.53 | 10.20 | 0.0M |
| 2024-06-03 | 10.34 | 10.49 | 9.76 | 10.24 | 0.0M |
| 2024-05-31 | 9.95 | 10.70 | 9.16 | 10.20 | 0.0M |
| 2024-05-30 | 9.54 | 9.90 | 9.05 | 9.85 | 0.0M |
| 2024-05-29 | 9.69 | 9.69 | 8.88 | 9.50 | 0.0M |
| 2024-05-27 | 9.97 | 9.97 | 9.00 | 9.50 | 0.0M |
| 2024-05-24 | 10.25 | 10.45 | 9.54 | 9.89 | 0.0M |
| 2024-05-23 | 9.70 | 10.24 | 9.42 | 10.24 | 0.1M |
| 2024-05-22 | 10.01 | 10.70 | 9.70 | 9.70 | 0.0M |
| 2024-05-21 | 10.15 | 12.00 | 10.15 | 10.70 | 0.0M |
| 2024-05-20 | 11.01 | 11.43 | 11.00 | 11.00 | 0.0M |
| 2024-05-17 | 10.71 | 12.29 | 10.71 | 12.00 | 0.0M |
| 2024-05-16 | 10.50 | 11.58 | 10.26 | 11.43 | 0.1M |
| 2024-05-15 | 9.51 | 10.70 | 9.50 | 10.70 | 0.1M |
| 2024-05-14 | 10.45 | 10.94 | 9.80 | 10.24 | 0.1M |
| 2024-05-13 | 9.85 | 10.50 | 9.60 | 10.25 | 0.1M |
| 2024-05-10 | 9.30 | 9.88 | 9.30 | 9.87 | 0.0M |
| 2024-05-09 | 9.20 | 9.95 | 9.20 | 9.83 | 0.1M |
| 2024-05-08 | 8.25 | 9.25 | 8.25 | 9.00 | 0.0M |
| 2024-05-07 | 8.20 | 9.40 | 8.20 | 9.00 | 0.0M |
| 2024-05-06 | 8.89 | 9.00 | 8.00 | 8.50 | 0.0M |
| 2024-05-03 | 8.80 | 8.90 | 8.07 | 8.07 | 0.0M |
| 2024-05-02 | 9.00 | 9.00 | 8.43 | 9.00 | 0.0M |
| 2024-04-30 | 8.68 | 9.40 | 8.68 | 9.40 | 0.0M |
| 2024-04-29 | 9.31 | 9.90 | 9.00 | 9.59 | 0.1M |
| 2024-04-26 | 9.75 | 10.50 | 9.10 | 9.52 | 0.1M |
| 2024-04-25 | 9.30 | 10.10 | 9.20 | 9.75 | 0.1M |
| 2024-04-24 | 9.24 | 9.75 | 8.57 | 9.06 | 0.1M |
| 2024-04-23 | 9.11 | 9.48 | 8.60 | 9.13 | 0.0M |
| 2024-04-22 | 9.20 | 9.75 | 9.10 | 9.16 | 0.0M |
| 2024-04-19 | 10.98 | 10.98 | 9.22 | 9.60 | 0.3M |
| 2024-04-18 | 10.22 | 10.22 | 10.06 | 10.22 | 0.1M |
| 2024-04-17 | 8.58 | 9.22 | 8.58 | 9.22 | 0.2M |
| 2024-04-16 | 7.30 | 8.22 | 7.30 | 8.22 | 0.1M |
| 2024-04-15 | 7.00 | 7.68 | 7.00 | 7.15 | 0.1M |
| 2024-04-08 | 6.75 | 7.00 | 6.75 | 7.00 | 0.0M |
| 2024-04-02 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-03-28 | 6.52 | 6.52 | 6.51 | 6.52 | 0.0M |
| 2024-03-27 | 6.50 | 7.22 | 6.50 | 6.92 | 0.0M |
| 2024-03-26 | 6.99 | 6.99 | 6.20 | 6.89 | 0.0M |
| 2024-03-25 | 6.94 | 6.98 | 6.94 | 6.98 | 0.0M |
| 2024-03-22 | 6.69 | 6.90 | 6.69 | 6.79 | 0.0M |
| 2024-03-21 | 6.57 | 6.58 | 6.35 | 6.58 | 0.0M |
| 2024-03-20 | 6.39 | 6.50 | 6.15 | 6.50 | 0.0M |
| 2024-03-19 | 5.75 | 6.46 | 5.75 | 6.46 | 0.0M |
| 2024-03-14 | 5.74 | 5.75 | 5.74 | 5.75 | 0.0M |
| 2024-03-13 | 5.55 | 5.55 | 5.50 | 5.50 | 0.0M |
| 2024-03-12 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-03-11 | 5.76 | 5.76 | 5.75 | 5.75 | 0.0M |
| 2024-03-08 | 5.98 | 6.19 | 5.72 | 5.72 | 0.0M |
| 2024-03-07 | 5.51 | 6.19 | 5.50 | 5.85 | 0.0M |
| 2024-03-05 | 5.70 | 6.23 | 5.70 | 6.23 | 0.0M |
| 2024-03-04 | 5.85 | 6.15 | 5.85 | 6.15 | 0.0M |
| 2024-03-01 | 5.69 | 5.80 | 5.69 | 5.80 | 0.0M |
| 2024-02-29 | 5.65 | 5.99 | 5.43 | 5.43 | 0.1M |
| 2024-02-28 | 6.11 | 6.50 | 5.62 | 5.75 | 0.1M |
| 2024-02-27 | 6.14 | 6.80 | 6.14 | 6.50 | 0.0M |
| 2024-02-26 | 6.25 | 6.73 | 6.25 | 6.70 | 0.0M |
| 2024-02-23 | 6.56 | 6.94 | 6.32 | 6.76 | 0.1M |
| 2024-02-22 | 6.80 | 7.48 | 6.75 | 7.19 | 0.1M |
| 2024-02-21 | 7.80 | 7.80 | 6.80 | 7.00 | 0.1M |
| 2024-02-20 | 6.80 | 7.63 | 6.50 | 7.30 | 0.4M |
| 2024-02-19 | 6.20 | 6.65 | 6.20 | 6.65 | 0.0M |
| 2024-02-16 | 6.48 | 6.88 | 6.10 | 6.40 | 0.1M |
| 2024-02-15 | 5.70 | 6.48 | 5.60 | 6.25 | 0.1M |
| 2024-02-14 | 5.38 | 5.60 | 5.38 | 5.60 | 0.1M |
| 2024-02-13 | 5.18 | 5.39 | 5.18 | 5.20 | 0.0M |
| 2024-02-12 | 4.90 | 5.10 | 4.90 | 5.00 | 0.1M |
| 2024-02-06 | 5.01 | 5.44 | 5.01 | 5.20 | 0.1M |
| 2024-02-01 | 4.82 | 5.49 | 4.82 | 5.49 | 0.0M |
| 2024-01-31 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0M |
| 2024-01-29 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-01-26 | 5.05 | 5.05 | 5.01 | 5.01 | 0.0M |
| 2024-01-25 | 5.04 | 5.25 | 5.01 | 5.25 | 0.0M |
| 2024-01-24 | 5.03 | 5.10 | 5.03 | 5.10 | 0.0M |
| 2024-01-23 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0M |
| 2024-01-19 | 5.01 | 5.05 | 5.01 | 5.05 | 0.0M |
| 2024-01-18 | 5.10 | 5.23 | 5.00 | 5.23 | 0.0M |
| 2024-01-16 | 5.08 | 5.25 | 5.03 | 5.09 | 0.0M |
| 2024-01-15 | 5.26 | 5.27 | 5.25 | 5.25 | 0.0M |
| 2024-01-12 | 5.50 | 5.50 | 5.20 | 5.49 | 0.0M |
| 2024-01-11 | 5.75 | 5.85 | 5.75 | 5.85 | 0.0M |
| 2024-01-10 | 5.50 | 5.89 | 5.50 | 5.51 | 0.1M |
| 2024-01-09 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0M |
| 2024-01-08 | 5.21 | 5.88 | 5.21 | 5.74 | 0.0M |
| 2024-01-05 | 5.88 | 5.88 | 5.40 | 5.41 | 0.0M |
| 2024-01-04 | 5.31 | 5.75 | 5.31 | 5.75 | 0.0M |
| 2024-01-03 | 5.25 | 5.75 | 5.01 | 5.75 | 0.0M |
| 2024-01-01 | 5.74 | 5.75 | 5.74 | 5.74 | 0.0M |