7.74
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 | 8.04 | 8.06 | 7.73 | 7.74 | 0.9M |
| 2025-09-26 | 8.01 | 8.29 | 7.95 | 7.99 | 1.4M |
| 2025-09-25 | 8.03 | 8.07 | 7.83 | 8.01 | 0.9M |
| 2025-09-24 | 8.02 | 8.18 | 7.95 | 8.15 | 1.2M |
| 2025-09-23 | 8.12 | 8.22 | 7.92 | 7.99 | 1.0M |
| 2025-09-22 | 7.88 | 8.33 | 7.81 | 8.11 | 1.6M |
| 2025-09-19 | 7.83 | 8.08 | 7.51 | 7.53 | 4.3M |
| 2025-09-18 | 7.83 | 7.79 | 7.61 | 7.77 | 0.8M |
| 2025-09-17 | 7.59 | 7.82 | 7.48 | 7.58 | 0.8M |
| 2025-09-16 | 7.59 | 7.66 | 7.46 | 7.61 | 0.9M |
| 2025-09-15 | 7.69 | 7.76 | 7.50 | 7.56 | 1.0M |
| 2025-09-12 | 7.78 | 7.78 | 7.55 | 7.58 | 0.6M |
| 2025-09-11 | 7.52 | 7.78 | 7.51 | 7.76 | 1.0M |
| 2025-09-10 | 7.73 | 7.87 | 7.37 | 7.50 | 1.0M |
| 2025-09-09 | 7.83 | 7.90 | 7.64 | 7.78 | 0.9M |
| 2025-09-08 | 7.87 | 7.91 | 7.63 | 7.85 | 1.1M |
| 2025-09-05 | 7.93 | 8.16 | 7.72 | 7.82 | 1.1M |
| 2025-09-04 | 8.11 | 8.11 | 7.77 | 7.86 | 1.6M |
| 2025-09-03 | 8.00 | 8.23 | 7.96 | 8.21 | 1.0M |
| 2025-09-02 | 8.19 | 8.19 | 7.79 | 8.01 | 1.1M |
| 2025-08-29 | 8.07 | 8.32 | 8.03 | 8.29 | 1.7M |
| 2025-08-28 | 8.13 | 8.19 | 7.94 | 8.07 | 1.4M |
| 2025-08-27 | 7.97 | 8.19 | 7.94 | 8.07 | 1.0M |
| 2025-08-26 | 7.92 | 8.02 | 7.87 | 8.00 | 1.4M |
| 2025-08-25 | 8.10 | 8.11 | 7.90 | 7.95 | 1.1M |
| 2025-08-22 | 8.03 | 8.29 | 7.99 | 8.10 | 1.9M |
| 2025-08-21 | 7.65 | 8.04 | 7.46 | 8.01 | 0.9M |
| 2025-08-20 | 7.80 | 7.97 | 7.69 | 7.70 | 1.0M |
| 2025-08-19 | 7.88 | 7.96 | 7.70 | 7.85 | 1.3M |
| 2025-08-18 | 7.75 | 7.99 | 7.73 | 7.87 | 2.0M |
| 2025-08-15 | 7.95 | 7.95 | 7.66 | 7.70 | 1.7M |
| 2025-08-14 | 7.95 | 8.04 | 7.70 | 7.99 | 1.4M |
| 2025-08-13 | 7.93 | 8.27 | 7.93 | 8.06 | 1.4M |
| 2025-08-12 | 7.69 | 8.10 | 7.52 | 7.93 | 1.1M |
| 2025-08-11 | 7.69 | 8.01 | 7.63 | 7.65 | 1.1M |
| 2025-08-08 | 8.01 | 8.13 | 7.66 | 7.68 | 1.3M |
| 2025-08-07 | 8.10 | 8.35 | 7.79 | 8.02 | 1.6M |
| 2025-08-06 | 8.04 | 8.06 | 7.75 | 7.93 | 1.5M |
| 2025-08-05 | 8.09 | 8.37 | 7.93 | 8.00 | 1.9M |
| 2025-08-04 | 8.04 | 8.22 | 7.92 | 8.08 | 2.1M |
| 2025-08-01 | 8.62 | 8.89 | 7.53 | 7.93 | 5.2M |
| 2025-07-31 | 9.64 | 9.74 | 9.36 | 9.49 | 1.2M |
| 2025-07-30 | 9.92 | 10.07 | 9.62 | 9.70 | 0.8M |
| 2025-07-29 | 10.32 | 10.43 | 9.90 | 9.91 | 0.6M |
| 2025-07-28 | 10.50 | 10.61 | 10.31 | 10.32 | 0.7M |
| 2025-07-25 | 10.40 | 10.51 | 10.26 | 10.46 | 1.0M |
| 2025-07-24 | 10.75 | 10.83 | 10.32 | 10.38 | 0.9M |
| 2025-07-23 | 10.65 | 10.86 | 10.27 | 10.79 | 1.1M |
| 2025-07-22 | 10.66 | 10.77 | 10.45 | 10.63 | 0.7M |
| 2025-07-21 | 10.56 | 10.78 | 10.52 | 10.62 | 0.7M |
| 2025-07-18 | 10.94 | 10.99 | 10.42 | 10.50 | 0.5M |
| 2025-07-17 | 11.06 | 11.24 | 10.62 | 10.70 | 0.8M |
| 2025-07-16 | 10.43 | 11.03 | 10.36 | 11.01 | 0.8M |
| 2025-07-15 | 10.53 | 10.65 | 10.26 | 10.31 | 0.6M |
| 2025-07-14 | 10.64 | 10.75 | 10.35 | 10.46 | 1.0M |
| 2025-07-11 | 11.37 | 11.47 | 10.61 | 10.63 | 0.8M |
| 2025-07-10 | 12.01 | 12.01 | 11.42 | 11.48 | 0.7M |
| 2025-07-09 | 12.27 | 12.38 | 11.83 | 12.05 | 0.8M |
| 2025-07-08 | 12.50 | 12.69 | 12.20 | 12.24 | 0.8M |
| 2025-07-07 | 12.22 | 12.86 | 12.13 | 12.32 | 1.0M |
| 2025-07-03 | 11.92 | 12.74 | 11.83 | 12.39 | 0.5M |
| 2025-07-02 | 11.99 | 12.14 | 11.69 | 11.96 | 0.6M |
| 2025-07-01 | 11.50 | 12.22 | 11.48 | 11.87 | 0.6M |
| 2025-06-30 | 11.72 | 11.89 | 11.53 | 11.55 | 0.5M |
| 2025-06-27 | 11.95 | 11.95 | 11.64 | 11.67 | 1.2M |
| 2025-06-26 | 11.80 | 12.00 | 11.60 | 11.84 | 0.4M |
| 2025-06-25 | 11.84 | 11.95 | 11.68 | 11.80 | 0.5M |
| 2025-06-24 | 11.69 | 11.93 | 11.54 | 11.82 | 0.4M |
| 2025-06-23 | 11.45 | 11.72 | 11.08 | 11.56 | 1.3M |
| 2025-06-20 | 11.75 | 11.79 | 11.35 | 11.51 | 1.4M |
| 2025-06-18 | 11.46 | 11.80 | 11.42 | 11.68 | 0.8M |
| 2025-06-17 | 11.52 | 11.71 | 11.36 | 11.51 | 0.7M |
| 2025-06-16 | 11.64 | 11.77 | 11.46 | 11.56 | 0.7M |
| 2025-06-13 | 11.88 | 11.95 | 11.44 | 11.48 | 0.6M |
| 2025-06-12 | 12.09 | 12.23 | 11.99 | 12.07 | 0.6M |
| 2025-06-11 | 12.40 | 12.53 | 12.18 | 12.26 | 0.7M |
| 2025-06-10 | 12.16 | 12.43 | 12.05 | 12.15 | 0.6M |
| 2025-06-09 | 12.34 | 12.49 | 12.13 | 12.14 | 0.5M |
| 2025-06-06 | 12.16 | 12.23 | 12.01 | 12.15 | 0.9M |
| 2025-06-05 | 12.27 | 12.42 | 11.93 | 11.95 | 1.0M |
| 2025-06-04 | 12.28 | 12.38 | 12.12 | 12.29 | 0.6M |
| 2025-06-03 | 12.00 | 12.29 | 11.93 | 12.24 | 0.5M |
| 2025-06-02 | 12.42 | 12.51 | 11.95 | 12.00 | 0.5M |
| 2025-05-30 | 12.61 | 12.90 | 12.48 | 12.53 | 0.9M |
| 2025-05-29 | 12.75 | 12.84 | 12.53 | 12.70 | 0.8M |
| 2025-05-28 | 13.04 | 13.08 | 12.62 | 12.63 | 0.5M |
| 2025-05-27 | 13.07 | 13.26 | 12.87 | 13.04 | 0.5M |
| 2025-05-23 | 12.77 | 13.09 | 12.72 | 12.84 | 0.7M |
| 2025-05-22 | 13.21 | 13.52 | 13.08 | 13.11 | 0.7M |
| 2025-05-21 | 13.66 | 13.85 | 13.24 | 13.27 | 0.4M |
| 2025-05-20 | 14.25 | 14.25 | 13.78 | 13.83 | 0.4M |
| 2025-05-19 | 13.77 | 14.17 | 13.75 | 14.07 | 0.4M |
| 2025-05-16 | 13.95 | 14.18 | 13.80 | 13.97 | 0.8M |
| 2025-05-15 | 14.23 | 14.42 | 14.03 | 14.36 | 0.5M |
| 2025-05-14 | 14.91 | 14.97 | 14.08 | 14.23 | 0.7M |
| 2025-05-13 | 15.09 | 15.32 | 14.77 | 15.03 | 0.9M |
| 2025-05-12 | 14.67 | 15.28 | 14.39 | 15.23 | 1.1M |
| 2025-05-09 | 14.12 | 14.38 | 13.94 | 13.95 | 0.4M |
| 2025-05-08 | 13.56 | 14.25 | 13.40 | 14.16 | 0.6M |
| 2025-05-07 | 13.55 | 13.60 | 13.13 | 13.33 | 0.6M |
| 2025-05-06 | 13.22 | 13.61 | 12.97 | 13.55 | 0.5M |
| 2025-05-05 | 13.65 | 13.90 | 13.32 | 13.47 | 0.7M |
| 2025-05-02 | 14.00 | 14.93 | 13.33 | 13.64 | 1.3M |
| 2025-05-01 | 14.38 | 14.43 | 14.04 | 14.08 | 0.7M |
| 2025-04-30 | 13.79 | 14.22 | 13.71 | 14.16 | 0.7M |
| 2025-04-29 | 13.91 | 14.24 | 13.77 | 14.20 | 0.5M |
| 2025-04-28 | 14.01 | 14.64 | 13.55 | 13.94 | 0.4M |
| 2025-04-25 | 13.87 | 13.97 | 13.60 | 13.96 | 0.3M |
| 2025-04-24 | 13.66 | 14.06 | 13.50 | 14.01 | 0.4M |
| 2025-04-23 | 13.64 | 14.31 | 13.53 | 13.70 | 0.7M |
| 2025-04-22 | 13.14 | 13.35 | 12.92 | 13.08 | 0.5M |
| 2025-04-21 | 12.79 | 13.11 | 12.62 | 12.98 | 0.7M |
| 2025-04-17 | 12.99 | 13.21 | 12.73 | 13.06 | 0.9M |
| 2025-04-16 | 13.25 | 13.41 | 12.76 | 12.97 | 0.5M |
| 2025-04-15 | 13.74 | 13.92 | 13.51 | 13.75 | 0.6M |
| 2025-04-14 | 13.97 | 14.25 | 13.32 | 13.62 | 0.5M |
| 2025-04-11 | 13.43 | 13.65 | 13.03 | 13.53 | 0.6M |
| 2025-04-10 | 14.36 | 14.40 | 13.37 | 13.52 | 0.6M |
| 2025-04-09 | 12.79 | 14.87 | 12.79 | 14.75 | 0.9M |
| 2025-04-08 | 13.97 | 14.40 | 12.92 | 13.16 | 0.7M |
| 2025-04-07 | 13.22 | 14.26 | 13.00 | 13.70 | 1.5M |
| 2025-04-04 | 13.66 | 13.91 | 13.04 | 13.72 | 0.9M |
| 2025-04-03 | 14.80 | 15.10 | 14.06 | 14.15 | 0.7M |
| 2025-04-02 | 15.24 | 15.88 | 15.16 | 15.63 | 0.7M |
| 2025-04-01 | 15.58 | 15.87 | 15.32 | 15.52 | 0.6M |
| 2025-03-31 | 15.57 | 15.71 | 15.23 | 15.65 | 1.1M |
| 2025-03-28 | 16.14 | 16.38 | 15.49 | 15.81 | 0.5M |
| 2025-03-27 | 16.59 | 16.80 | 16.21 | 16.29 | 0.4M |
| 2025-03-26 | 16.63 | 17.04 | 16.49 | 16.66 | 0.5M |
| 2025-03-25 | 16.73 | 16.99 | 16.46 | 16.68 | 0.4M |
| 2025-03-24 | 16.68 | 16.99 | 16.24 | 16.70 | 0.6M |
| 2025-03-21 | 16.24 | 16.28 | 15.64 | 16.26 | 2.4M |
| 2025-03-20 | 17.02 | 17.02 | 16.33 | 16.35 | 0.5M |
| 2025-03-19 | 16.93 | 17.38 | 16.46 | 17.05 | 0.8M |
| 2025-03-18 | 17.26 | 17.39 | 16.55 | 16.60 | 0.4M |
| 2025-03-17 | 16.75 | 17.46 | 16.75 | 17.29 | 0.4M |
| 2025-03-14 | 16.51 | 17.03 | 16.51 | 16.82 | 0.7M |
| 2025-03-13 | 16.78 | 17.00 | 16.14 | 16.36 | 0.9M |
| 2025-03-12 | 17.75 | 17.91 | 16.63 | 16.72 | 0.7M |
| 2025-03-11 | 16.77 | 17.42 | 16.66 | 17.35 | 0.8M |
| 2025-03-10 | 17.94 | 18.22 | 16.57 | 16.78 | 1.2M |
| 2025-03-07 | 18.22 | 18.54 | 17.73 | 18.42 | 0.6M |
| 2025-03-06 | 18.54 | 19.11 | 18.10 | 18.23 | 0.7M |
| 2025-03-05 | 19.41 | 19.49 | 18.76 | 18.91 | 0.5M |
| 2025-03-04 | 18.43 | 19.52 | 18.18 | 19.23 | 1.0M |
| 2025-03-03 | 18.79 | 19.02 | 18.21 | 18.59 | 1.0M |
| 2025-02-28 | 18.97 | 19.13 | 18.35 | 18.82 | 1.0M |
| 2025-02-27 | 19.96 | 20.15 | 19.02 | 19.11 | 1.0M |
| 2025-02-26 | 20.28 | 20.72 | 19.80 | 19.90 | 0.8M |
| 2025-02-25 | 19.88 | 20.76 | 19.78 | 20.32 | 0.9M |
| 2025-02-24 | 21.41 | 21.71 | 19.87 | 19.90 | 1.2M |
| 2025-02-21 | 25.33 | 25.50 | 21.10 | 21.37 | 2.7M |
| 2025-02-20 | 21.30 | 21.34 | 20.40 | 20.48 | 0.8M |
| 2025-02-19 | 21.83 | 22.10 | 21.51 | 21.57 | 0.5M |
| 2025-02-18 | 22.51 | 22.62 | 21.78 | 22.01 | 0.6M |
| 2025-02-14 | 22.93 | 22.94 | 22.25 | 22.52 | 0.4M |
| 2025-02-13 | 22.79 | 23.11 | 22.47 | 22.84 | 0.8M |
| 2025-02-12 | 23.14 | 23.16 | 22.54 | 22.72 | 0.5M |
| 2025-02-11 | 22.82 | 23.81 | 22.71 | 23.56 | 1.0M |
| 2025-02-10 | 24.08 | 24.40 | 22.75 | 22.95 | 1.0M |
| 2025-02-07 | 24.09 | 24.60 | 23.77 | 24.05 | 0.5M |
| 2025-02-06 | 23.34 | 24.10 | 23.34 | 24.03 | 0.6M |
| 2025-02-05 | 23.01 | 23.46 | 21.85 | 23.32 | 1.1M |
| 2025-02-04 | 23.01 | 23.44 | 22.70 | 23.38 | 0.5M |
| 2025-02-03 | 22.08 | 22.81 | 21.77 | 22.76 | 0.5M |
| 2025-01-31 | 22.57 | 23.03 | 22.40 | 22.59 | 0.6M |
| 2025-01-30 | 21.61 | 23.07 | 21.61 | 22.57 | 1.1M |
| 2025-01-29 | 21.40 | 21.74 | 20.30 | 21.52 | 1.1M |
| 2025-01-28 | 21.11 | 21.50 | 20.64 | 21.49 | 0.7M |
| 2025-01-27 | 21.80 | 22.12 | 21.17 | 21.27 | 0.8M |
| 2025-01-24 | 21.56 | 22.14 | 21.32 | 22.06 | 0.5M |
| 2025-01-23 | 21.14 | 21.59 | 20.96 | 21.57 | 0.7M |
| 2025-01-22 | 20.81 | 21.35 | 20.59 | 21.31 | 0.6M |
| 2025-01-21 | 21.29 | 21.47 | 20.55 | 20.80 | 0.6M |
| 2025-01-17 | 20.85 | 21.13 | 20.69 | 21.06 | 0.5M |
| 2025-01-16 | 21.06 | 21.11 | 20.48 | 20.65 | 0.5M |
| 2025-01-15 | 20.97 | 21.30 | 20.81 | 21.06 | 0.6M |
| 2025-01-14 | 20.71 | 20.91 | 20.20 | 20.45 | 0.5M |
| 2025-01-13 | 19.97 | 20.54 | 19.80 | 20.48 | 0.6M |
| 2025-01-10 | 20.77 | 20.99 | 20.31 | 20.34 | 0.5M |
| 2025-01-08 | 21.40 | 21.40 | 20.84 | 21.12 | 0.7M |
| 2025-01-07 | 22.17 | 22.47 | 21.25 | 21.58 | 1.0M |
| 2025-01-06 | 21.95 | 22.39 | 21.77 | 22.18 | 0.8M |
| 2025-01-03 | 22.02 | 22.50 | 21.79 | 21.91 | 1.1M |
| 2025-01-02 | 22.29 | 22.44 | 21.48 | 22.00 | 1.3M |