| 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 |
6.75 |
6.98 |
6.75 |
6.96 |
1.1M |
| 2025-09-25 |
6.64 |
6.82 |
6.62 |
6.74 |
0.7M |
| 2025-09-24 |
6.64 |
6.83 |
6.63 |
6.70 |
0.8M |
| 2025-09-23 |
6.49 |
6.82 |
6.45 |
6.57 |
1.5M |
| 2025-09-22 |
6.16 |
6.45 |
6.13 |
6.42 |
1.6M |
| 2025-09-19 |
6.52 |
6.55 |
6.20 |
6.22 |
5.3M |
| 2025-09-18 |
6.41 |
6.59 |
6.36 |
6.55 |
1.3M |
| 2025-09-17 |
6.34 |
6.56 |
6.28 |
6.34 |
1.1M |
| 2025-09-16 |
6.27 |
6.38 |
6.21 |
6.37 |
1.1M |
| 2025-09-15 |
6.25 |
6.40 |
6.18 |
6.26 |
0.9M |
| 2025-09-12 |
6.34 |
6.40 |
6.22 |
6.22 |
0.7M |
| 2025-09-11 |
6.22 |
6.36 |
6.19 |
6.34 |
1.2M |
| 2025-09-10 |
6.05 |
6.32 |
6.03 |
6.28 |
1.2M |
| 2025-09-09 |
6.26 |
6.38 |
6.09 |
6.09 |
0.8M |
| 2025-09-08 |
6.36 |
6.39 |
6.09 |
6.22 |
1.3M |
| 2025-09-05 |
6.46 |
6.57 |
6.26 |
6.35 |
1.3M |
| 2025-09-04 |
6.46 |
6.62 |
6.40 |
6.60 |
0.8M |
| 2025-09-03 |
6.46 |
6.62 |
6.43 |
6.48 |
1.4M |
| 2025-09-02 |
6.61 |
6.66 |
6.47 |
6.53 |
1.3M |
| 2025-08-29 |
6.58 |
6.66 |
6.55 |
6.59 |
1.0M |
| 2025-08-28 |
6.50 |
6.60 |
6.40 |
6.58 |
1.0M |
| 2025-08-27 |
6.31 |
6.51 |
6.26 |
6.44 |
0.9M |
| 2025-08-26 |
6.30 |
6.45 |
6.28 |
6.32 |
1.3M |
| 2025-08-25 |
6.38 |
6.41 |
6.29 |
6.35 |
1.1M |
| 2025-08-22 |
6.06 |
6.42 |
6.02 |
6.38 |
1.9M |
| 2025-08-21 |
5.79 |
6.01 |
5.75 |
6.00 |
1.9M |
| 2025-08-20 |
5.70 |
5.77 |
5.61 |
5.70 |
1.3M |
| 2025-08-19 |
5.78 |
5.83 |
5.65 |
5.72 |
0.9M |
| 2025-08-18 |
5.70 |
5.92 |
5.67 |
5.77 |
1.2M |
| 2025-08-15 |
5.75 |
5.80 |
5.68 |
5.72 |
1.1M |
| 2025-08-14 |
5.85 |
5.86 |
5.58 |
5.74 |
1.7M |
| 2025-08-13 |
5.96 |
6.09 |
5.87 |
5.90 |
1.4M |
| 2025-08-12 |
5.86 |
6.02 |
5.75 |
5.93 |
1.6M |
| 2025-08-11 |
5.93 |
6.01 |
5.74 |
5.76 |
1.2M |
| 2025-08-08 |
5.91 |
5.96 |
5.78 |
5.84 |
1.0M |
| 2025-08-07 |
6.02 |
6.13 |
5.83 |
5.84 |
1.5M |
| 2025-08-06 |
6.09 |
6.19 |
5.91 |
5.95 |
1.1M |
| 2025-08-05 |
5.88 |
6.11 |
5.83 |
6.07 |
2.3M |
| 2025-08-04 |
5.88 |
5.91 |
5.70 |
5.80 |
1.3M |
| 2025-08-01 |
5.85 |
5.91 |
5.66 |
5.88 |
2.3M |
| 2025-07-31 |
6.14 |
6.27 |
5.88 |
5.93 |
1.7M |
| 2025-07-30 |
6.31 |
6.43 |
6.14 |
6.25 |
2.4M |
| 2025-07-29 |
6.24 |
6.46 |
6.21 |
6.40 |
2.8M |
| 2025-07-28 |
6.18 |
6.37 |
6.15 |
6.25 |
2.0M |
| 2025-07-25 |
6.02 |
6.19 |
5.95 |
6.17 |
2.1M |
| 2025-07-24 |
5.75 |
6.12 |
5.52 |
5.99 |
6.9M |
| 2025-07-23 |
6.68 |
6.98 |
6.64 |
6.96 |
1.8M |
| 2025-07-22 |
6.40 |
6.59 |
6.36 |
6.53 |
1.4M |
| 2025-07-21 |
6.40 |
6.45 |
6.32 |
6.41 |
1.6M |
| 2025-07-18 |
6.45 |
6.50 |
6.25 |
6.35 |
1.2M |
| 2025-07-17 |
6.24 |
6.45 |
6.18 |
6.38 |
1.6M |
| 2025-07-16 |
6.34 |
6.38 |
6.13 |
6.16 |
1.5M |
| 2025-07-15 |
6.33 |
6.54 |
6.30 |
6.33 |
2.5M |
| 2025-07-14 |
6.50 |
6.52 |
6.31 |
6.33 |
1.7M |
| 2025-07-11 |
6.64 |
6.67 |
6.52 |
6.55 |
1.8M |
| 2025-07-10 |
6.75 |
6.81 |
6.48 |
6.69 |
2.4M |
| 2025-07-09 |
6.70 |
7.02 |
6.65 |
6.85 |
3.8M |
| 2025-07-08 |
6.30 |
6.83 |
6.25 |
6.72 |
3.1M |
| 2025-07-07 |
6.38 |
6.56 |
6.17 |
6.25 |
1.4M |
| 2025-07-03 |
6.60 |
6.61 |
6.44 |
6.47 |
0.5M |
| 2025-07-02 |
6.53 |
6.58 |
6.38 |
6.57 |
1.7M |
| 2025-07-01 |
6.23 |
6.64 |
6.07 |
6.42 |
2.4M |
| 2025-06-30 |
6.27 |
6.37 |
6.20 |
6.24 |
1.4M |
| 2025-06-27 |
6.36 |
6.44 |
6.26 |
6.28 |
2.4M |
| 2025-06-26 |
6.29 |
6.37 |
6.25 |
6.33 |
1.7M |
| 2025-06-25 |
6.58 |
6.59 |
6.23 |
6.28 |
2.4M |
| 2025-06-24 |
6.54 |
6.79 |
6.54 |
6.57 |
1.1M |
| 2025-06-23 |
7.20 |
7.21 |
6.59 |
6.62 |
1.9M |
| 2025-06-20 |
7.06 |
7.29 |
6.98 |
7.20 |
3.8M |
| 2025-06-18 |
7.11 |
7.21 |
7.00 |
7.03 |
1.1M |
| 2025-06-17 |
7.17 |
7.30 |
7.09 |
7.10 |
1.1M |
| 2025-06-16 |
7.10 |
7.19 |
7.02 |
7.12 |
1.2M |
| 2025-06-13 |
7.24 |
7.27 |
6.95 |
7.13 |
1.2M |
| 2025-06-12 |
6.97 |
7.09 |
6.85 |
7.07 |
0.8M |
| 2025-06-11 |
6.99 |
7.12 |
6.90 |
7.09 |
1.3M |
| 2025-06-10 |
6.93 |
7.17 |
6.87 |
6.92 |
1.2M |
| 2025-06-09 |
6.68 |
6.96 |
6.63 |
6.82 |
1.0M |
| 2025-06-06 |
6.64 |
6.73 |
6.58 |
6.62 |
0.7M |
| 2025-06-05 |
6.57 |
6.59 |
6.46 |
6.52 |
0.8M |
| 2025-06-04 |
6.70 |
6.78 |
6.46 |
6.54 |
1.1M |
| 2025-06-03 |
6.26 |
6.75 |
6.16 |
6.71 |
1.4M |
| 2025-06-02 |
6.37 |
6.40 |
6.19 |
6.26 |
0.9M |
| 2025-05-30 |
6.27 |
6.28 |
6.17 |
6.19 |
1.0M |
| 2025-05-29 |
6.31 |
6.39 |
6.23 |
6.33 |
0.8M |
| 2025-05-28 |
6.42 |
6.43 |
6.26 |
6.27 |
0.7M |
| 2025-05-27 |
6.23 |
6.35 |
6.15 |
6.33 |
1.1M |
| 2025-05-23 |
6.02 |
6.15 |
6.02 |
6.14 |
1.0M |
| 2025-05-22 |
6.11 |
6.23 |
6.02 |
6.18 |
1.1M |
| 2025-05-21 |
6.38 |
6.42 |
6.17 |
6.19 |
1.2M |
| 2025-05-20 |
6.47 |
6.52 |
6.41 |
6.43 |
1.1M |
| 2025-05-19 |
6.43 |
6.48 |
6.36 |
6.47 |
1.3M |
| 2025-05-16 |
6.64 |
6.68 |
6.49 |
6.52 |
1.1M |
| 2025-05-15 |
6.57 |
6.67 |
6.51 |
6.62 |
1.5M |
| 2025-05-14 |
6.66 |
6.82 |
6.60 |
6.72 |
1.7M |
| 2025-05-13 |
6.91 |
6.93 |
6.71 |
6.73 |
1.8M |
| 2025-05-12 |
6.86 |
7.11 |
6.79 |
6.85 |
1.8M |
| 2025-05-09 |
6.83 |
6.83 |
6.51 |
6.54 |
1.8M |
| 2025-05-08 |
6.58 |
6.84 |
6.54 |
6.71 |
2.7M |
| 2025-05-07 |
6.53 |
6.60 |
6.45 |
6.49 |
2.2M |
| 2025-05-06 |
6.49 |
6.66 |
6.44 |
6.50 |
2.5M |
| 2025-05-05 |
6.41 |
6.56 |
6.37 |
6.42 |
2.9M |
| 2025-05-02 |
6.37 |
6.64 |
6.28 |
6.58 |
2.2M |
| 2025-05-01 |
6.10 |
6.40 |
6.05 |
6.27 |
3.7M |
| 2025-04-30 |
6.09 |
6.22 |
5.96 |
6.09 |
3.3M |
| 2025-04-29 |
6.11 |
6.35 |
6.11 |
6.20 |
3.4M |
| 2025-04-28 |
6.24 |
6.33 |
6.05 |
6.15 |
3.8M |
| 2025-04-25 |
6.32 |
6.50 |
6.22 |
6.29 |
2.9M |
| 2025-04-24 |
6.13 |
6.66 |
5.66 |
6.58 |
4.0M |
| 2025-04-23 |
6.70 |
6.81 |
6.45 |
6.61 |
2.9M |
| 2025-04-22 |
6.59 |
6.67 |
6.32 |
6.52 |
1.5M |
| 2025-04-21 |
6.70 |
6.78 |
6.48 |
6.54 |
1.5M |
| 2025-04-17 |
6.57 |
6.92 |
6.53 |
6.84 |
1.5M |
| 2025-04-16 |
6.43 |
6.64 |
6.42 |
6.52 |
1.6M |
| 2025-04-15 |
6.45 |
6.58 |
6.37 |
6.39 |
1.4M |
| 2025-04-14 |
6.70 |
6.70 |
6.42 |
6.50 |
1.4M |
| 2025-04-11 |
6.35 |
6.56 |
6.14 |
6.51 |
2.0M |
| 2025-04-10 |
6.54 |
6.60 |
6.07 |
6.32 |
2.1M |
| 2025-04-09 |
5.77 |
7.10 |
5.77 |
6.88 |
2.8M |
| 2025-04-08 |
6.76 |
6.82 |
5.85 |
5.98 |
2.3M |
| 2025-04-07 |
6.27 |
7.03 |
6.23 |
6.53 |
3.7M |
| 2025-04-04 |
7.05 |
7.17 |
6.63 |
6.74 |
3.2M |
| 2025-04-03 |
7.95 |
8.07 |
7.51 |
7.54 |
2.0M |
| 2025-04-02 |
8.36 |
8.52 |
8.30 |
8.50 |
1.2M |
| 2025-04-01 |
8.28 |
8.53 |
8.26 |
8.48 |
1.6M |
| 2025-03-31 |
8.26 |
8.42 |
8.12 |
8.31 |
1.1M |
| 2025-03-28 |
8.51 |
8.53 |
8.21 |
8.39 |
1.4M |
| 2025-03-27 |
8.81 |
8.85 |
8.48 |
8.54 |
1.4M |
| 2025-03-26 |
8.73 |
8.90 |
8.64 |
8.86 |
2.3M |
| 2025-03-25 |
8.68 |
8.77 |
8.57 |
8.61 |
2.0M |
| 2025-03-24 |
8.71 |
8.80 |
8.54 |
8.65 |
1.6M |
| 2025-03-21 |
8.53 |
8.74 |
8.48 |
8.61 |
11.3M |
| 2025-03-20 |
8.56 |
8.75 |
8.53 |
8.64 |
1.3M |
| 2025-03-19 |
8.38 |
8.79 |
8.34 |
8.69 |
1.7M |
| 2025-03-18 |
8.21 |
8.37 |
8.15 |
8.33 |
1.9M |
| 2025-03-17 |
7.97 |
8.23 |
7.94 |
8.17 |
1.6M |
| 2025-03-14 |
7.94 |
8.02 |
7.84 |
7.93 |
2.8M |
| 2025-03-13 |
7.93 |
8.16 |
7.84 |
7.87 |
1.9M |
| 2025-03-12 |
7.95 |
8.10 |
7.85 |
7.94 |
1.2M |
| 2025-03-11 |
7.78 |
7.91 |
7.71 |
7.82 |
1.3M |
| 2025-03-10 |
8.08 |
8.15 |
7.69 |
7.76 |
1.8M |
| 2025-03-07 |
7.88 |
8.31 |
7.88 |
8.18 |
2.4M |
| 2025-03-06 |
7.78 |
7.94 |
7.71 |
7.77 |
2.0M |
| 2025-03-05 |
7.66 |
7.92 |
7.63 |
7.88 |
1.8M |
| 2025-03-04 |
7.78 |
7.90 |
7.56 |
7.76 |
3.1M |
| 2025-03-03 |
8.64 |
8.71 |
7.92 |
7.97 |
2.2M |
| 2025-02-28 |
8.56 |
8.69 |
8.44 |
8.62 |
2.1M |
| 2025-02-27 |
8.51 |
8.78 |
8.47 |
8.62 |
2.1M |
| 2025-02-26 |
8.67 |
8.75 |
8.39 |
8.43 |
2.2M |
| 2025-02-25 |
8.51 |
8.74 |
8.25 |
8.60 |
4.1M |
| 2025-02-24 |
7.93 |
7.97 |
7.82 |
7.85 |
1.7M |
| 2025-02-21 |
8.20 |
8.22 |
7.85 |
7.89 |
1.5M |
| 2025-02-20 |
8.15 |
8.21 |
8.10 |
8.10 |
0.8M |
| 2025-02-19 |
8.30 |
8.35 |
8.14 |
8.17 |
0.9M |
| 2025-02-18 |
8.22 |
8.46 |
8.19 |
8.37 |
1.0M |
| 2025-02-14 |
8.23 |
8.33 |
8.13 |
8.18 |
0.7M |
| 2025-02-13 |
8.10 |
8.23 |
8.04 |
8.17 |
0.8M |
| 2025-02-12 |
8.13 |
8.28 |
8.07 |
8.10 |
1.0M |
| 2025-02-11 |
8.21 |
8.42 |
8.20 |
8.23 |
0.7M |
| 2025-02-10 |
8.11 |
8.26 |
8.05 |
8.21 |
1.2M |
| 2025-02-07 |
8.02 |
8.13 |
7.99 |
8.01 |
1.3M |
| 2025-02-06 |
8.41 |
8.41 |
8.01 |
8.02 |
1.0M |
| 2025-02-05 |
8.35 |
8.39 |
8.23 |
8.31 |
1.1M |
| 2025-02-04 |
7.89 |
8.38 |
7.89 |
8.31 |
1.0M |
| 2025-02-03 |
7.98 |
8.04 |
7.76 |
7.92 |
1.4M |
| 2025-01-31 |
8.18 |
8.24 |
7.98 |
8.02 |
1.2M |
| 2025-01-30 |
8.27 |
8.29 |
8.10 |
8.16 |
0.9M |
| 2025-01-29 |
8.18 |
8.23 |
8.03 |
8.19 |
1.3M |
| 2025-01-28 |
8.44 |
8.56 |
8.19 |
8.24 |
1.3M |
| 2025-01-27 |
8.49 |
8.78 |
8.42 |
8.44 |
1.3M |
| 2025-01-24 |
8.72 |
8.83 |
8.46 |
8.54 |
1.0M |
| 2025-01-23 |
8.71 |
8.75 |
8.59 |
8.73 |
1.6M |
| 2025-01-22 |
8.92 |
9.01 |
8.68 |
8.69 |
1.6M |
| 2025-01-21 |
9.14 |
9.18 |
8.90 |
8.99 |
1.1M |
| 2025-01-17 |
9.04 |
9.18 |
8.99 |
9.10 |
1.0M |
| 2025-01-16 |
8.94 |
9.09 |
8.74 |
8.95 |
1.4M |
| 2025-01-15 |
9.08 |
9.11 |
8.87 |
8.95 |
1.4M |
| 2025-01-14 |
8.91 |
9.08 |
8.84 |
8.99 |
1.5M |
| 2025-01-13 |
8.69 |
8.95 |
8.64 |
8.95 |
1.8M |
| 2025-01-10 |
9.16 |
9.31 |
8.67 |
8.71 |
2.5M |
| 2025-01-08 |
9.16 |
9.20 |
8.95 |
9.05 |
1.4M |
| 2025-01-07 |
9.43 |
9.53 |
9.23 |
9.30 |
1.6M |
| 2025-01-06 |
9.50 |
9.58 |
9.23 |
9.38 |
1.8M |
| 2025-01-03 |
9.70 |
9.75 |
9.47 |
9.52 |
1.4M |
| 2025-01-02 |
9.49 |
9.69 |
9.45 |
9.68 |
0.9M |