| 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 |
| 2025-09-30 |
8.81 |
8.99 |
8.68 |
8.98 |
5.0M |
| 2025-09-29 |
9.11 |
9.09 |
8.79 |
8.87 |
5.4M |
| 2025-09-26 |
8.98 |
9.17 |
8.92 |
8.98 |
8.0M |
| 2025-09-25 |
9.40 |
9.44 |
8.82 |
8.89 |
5.4M |
| 2025-09-24 |
9.45 |
9.63 |
9.40 |
9.48 |
3.7M |
| 2025-09-23 |
9.77 |
9.94 |
9.40 |
9.40 |
5.0M |
| 2025-09-22 |
9.70 |
9.85 |
9.59 |
9.72 |
5.3M |
| 2025-09-19 |
10.29 |
10.29 |
9.78 |
9.80 |
6.4M |
| 2025-09-18 |
10.53 |
10.55 |
10.27 |
10.29 |
3.7M |
| 2025-09-17 |
10.90 |
10.97 |
10.26 |
10.31 |
5.3M |
| 2025-09-16 |
10.50 |
10.98 |
10.40 |
10.90 |
6.1M |
| 2025-09-15 |
10.80 |
10.81 |
10.41 |
10.44 |
4.8M |
| 2025-09-12 |
10.80 |
11.09 |
10.58 |
10.90 |
4.8M |
| 2025-09-11 |
10.90 |
11.17 |
10.86 |
11.15 |
3.8M |
| 2025-09-10 |
11.09 |
11.31 |
10.77 |
10.80 |
5.0M |
| 2025-09-09 |
11.03 |
11.24 |
10.89 |
11.23 |
3.5M |
| 2025-09-08 |
11.17 |
11.21 |
10.81 |
11.20 |
3.6M |
| 2025-09-05 |
11.11 |
11.73 |
10.95 |
11.23 |
4.4M |
| 2025-09-04 |
10.75 |
11.04 |
10.56 |
11.03 |
4.2M |
| 2025-09-03 |
10.85 |
11.08 |
10.66 |
10.82 |
3.0M |
| 2025-09-02 |
10.99 |
11.16 |
10.75 |
11.01 |
3.1M |
| 2025-08-29 |
10.95 |
11.24 |
10.95 |
11.16 |
4.5M |
| 2025-08-28 |
11.11 |
11.13 |
10.75 |
10.89 |
4.8M |
| 2025-08-27 |
10.79 |
11.08 |
10.78 |
10.99 |
3.2M |
| 2025-08-26 |
10.88 |
11.11 |
10.79 |
10.86 |
4.3M |
| 2025-08-25 |
10.90 |
11.00 |
10.82 |
10.93 |
3.6M |
| 2025-08-22 |
10.28 |
11.05 |
10.20 |
10.97 |
4.3M |
| 2025-08-21 |
10.20 |
10.33 |
10.05 |
10.19 |
2.4M |
| 2025-08-20 |
10.20 |
10.46 |
10.14 |
10.35 |
4.3M |
| 2025-08-19 |
10.15 |
10.39 |
10.08 |
10.20 |
3.5M |
| 2025-08-18 |
9.97 |
10.21 |
9.92 |
10.05 |
4.2M |
| 2025-08-15 |
10.25 |
10.28 |
9.98 |
10.01 |
3.2M |
| 2025-08-14 |
9.84 |
10.21 |
9.75 |
10.18 |
5.8M |
| 2025-08-13 |
9.46 |
10.15 |
9.46 |
10.14 |
4.4M |
| 2025-08-12 |
9.07 |
9.44 |
8.98 |
9.42 |
3.9M |
| 2025-08-11 |
9.55 |
9.61 |
8.91 |
9.06 |
4.4M |
| 2025-08-08 |
9.56 |
9.56 |
9.34 |
9.46 |
4.4M |
| 2025-08-07 |
9.47 |
9.66 |
9.37 |
9.50 |
6.7M |
| 2025-08-06 |
9.55 |
9.57 |
9.14 |
9.24 |
4.8M |
| 2025-08-05 |
9.55 |
9.59 |
9.22 |
9.52 |
5.9M |
| 2025-08-04 |
9.24 |
9.40 |
9.09 |
9.36 |
8.4M |
| 2025-08-01 |
9.81 |
9.89 |
9.03 |
9.21 |
9.4M |
| 2025-07-31 |
9.88 |
9.91 |
9.45 |
9.70 |
11.4M |
| 2025-07-30 |
10.62 |
10.63 |
9.86 |
9.91 |
6.0M |
| 2025-07-29 |
10.82 |
10.99 |
10.51 |
10.64 |
4.0M |
| 2025-07-28 |
11.16 |
11.22 |
10.84 |
10.86 |
4.4M |
| 2025-07-25 |
10.87 |
11.27 |
10.84 |
11.19 |
4.3M |
| 2025-07-24 |
11.60 |
11.60 |
10.79 |
10.88 |
6.8M |
| 2025-07-23 |
12.09 |
12.33 |
12.00 |
12.07 |
4.5M |
| 2025-07-22 |
11.62 |
11.98 |
11.50 |
11.78 |
5.3M |
| 2025-07-21 |
11.46 |
11.81 |
11.39 |
11.57 |
4.3M |
| 2025-07-18 |
11.41 |
11.46 |
11.14 |
11.32 |
3.2M |
| 2025-07-17 |
11.33 |
11.64 |
11.25 |
11.30 |
3.2M |
| 2025-07-16 |
11.06 |
11.35 |
10.74 |
11.30 |
4.8M |
| 2025-07-15 |
11.38 |
11.58 |
11.05 |
11.06 |
3.2M |
| 2025-07-14 |
11.44 |
11.48 |
11.17 |
11.35 |
4.4M |
| 2025-07-11 |
11.55 |
11.70 |
11.43 |
11.49 |
3.0M |
| 2025-07-10 |
11.59 |
12.15 |
11.52 |
11.88 |
6.5M |
| 2025-07-09 |
11.36 |
11.65 |
11.28 |
11.58 |
3.6M |
| 2025-07-08 |
10.70 |
11.63 |
10.67 |
11.28 |
5.9M |
| 2025-07-07 |
11.00 |
11.12 |
10.45 |
10.65 |
4.4M |
| 2025-07-03 |
11.35 |
11.36 |
11.08 |
11.11 |
2.7M |
| 2025-07-02 |
11.29 |
11.39 |
10.89 |
11.32 |
5.5M |
| 2025-07-01 |
10.46 |
11.27 |
10.34 |
11.06 |
5.8M |
| 2025-06-30 |
10.53 |
10.57 |
10.30 |
10.42 |
3.2M |
| 2025-06-27 |
10.53 |
10.69 |
10.41 |
10.56 |
4.3M |
| 2025-06-26 |
10.40 |
10.58 |
10.38 |
10.45 |
4.5M |
| 2025-06-25 |
10.59 |
10.64 |
10.21 |
10.28 |
2.7M |
| 2025-06-24 |
10.65 |
10.87 |
10.58 |
10.64 |
3.1M |
| 2025-06-23 |
10.25 |
10.56 |
10.13 |
10.51 |
4.6M |
| 2025-06-20 |
10.48 |
10.52 |
10.25 |
10.28 |
5.5M |
| 2025-06-18 |
10.55 |
10.70 |
10.43 |
10.45 |
3.5M |
| 2025-06-17 |
10.76 |
10.97 |
10.56 |
10.57 |
4.1M |
| 2025-06-16 |
11.16 |
11.17 |
10.71 |
10.83 |
4.7M |
| 2025-06-13 |
11.39 |
11.70 |
10.80 |
10.90 |
4.6M |
| 2025-06-12 |
11.87 |
11.98 |
11.69 |
11.79 |
2.6M |
| 2025-06-11 |
12.26 |
12.27 |
11.91 |
12.04 |
2.7M |
| 2025-06-10 |
11.74 |
12.28 |
11.71 |
12.10 |
4.9M |
| 2025-06-09 |
11.47 |
11.80 |
11.47 |
11.63 |
3.4M |
| 2025-06-06 |
11.42 |
11.56 |
11.29 |
11.37 |
2.3M |
| 2025-06-05 |
11.50 |
11.57 |
11.27 |
11.30 |
1.7M |
| 2025-06-04 |
11.37 |
11.60 |
11.37 |
11.49 |
2.1M |
| 2025-06-03 |
10.97 |
11.55 |
10.75 |
11.41 |
4.3M |
| 2025-06-02 |
11.14 |
11.14 |
10.89 |
11.04 |
3.1M |
| 2025-05-30 |
11.30 |
11.33 |
11.09 |
11.14 |
3.6M |
| 2025-05-29 |
11.29 |
11.56 |
11.22 |
11.38 |
4.4M |
| 2025-05-28 |
11.73 |
11.84 |
11.05 |
11.09 |
4.5M |
| 2025-05-27 |
11.68 |
11.88 |
11.55 |
11.70 |
3.2M |
| 2025-05-23 |
11.37 |
11.48 |
11.24 |
11.39 |
3.0M |
| 2025-05-22 |
11.63 |
11.69 |
11.45 |
11.63 |
2.7M |
| 2025-05-21 |
12.12 |
12.17 |
11.70 |
11.72 |
3.9M |
| 2025-05-20 |
12.50 |
12.50 |
12.17 |
12.21 |
3.5M |
| 2025-05-19 |
12.38 |
12.43 |
12.24 |
12.42 |
3.1M |
| 2025-05-16 |
12.37 |
12.68 |
12.28 |
12.66 |
2.9M |
| 2025-05-15 |
12.57 |
12.59 |
12.33 |
12.39 |
4.7M |
| 2025-05-14 |
12.86 |
12.94 |
12.57 |
12.71 |
3.2M |
| 2025-05-13 |
13.00 |
13.12 |
12.85 |
12.96 |
4.6M |
| 2025-05-12 |
12.85 |
13.52 |
12.78 |
12.93 |
6.0M |
| 2025-05-09 |
12.10 |
12.17 |
11.91 |
12.05 |
3.2M |
| 2025-05-08 |
11.65 |
12.22 |
11.63 |
12.02 |
4.6M |
| 2025-05-07 |
11.38 |
11.44 |
11.15 |
11.21 |
4.6M |
| 2025-05-06 |
11.47 |
11.71 |
11.32 |
11.40 |
4.5M |
| 2025-05-05 |
11.98 |
12.00 |
11.60 |
11.61 |
5.2M |
| 2025-05-02 |
12.42 |
12.66 |
11.95 |
12.12 |
9.5M |
| 2025-05-01 |
13.37 |
13.55 |
13.17 |
13.37 |
5.3M |
| 2025-04-30 |
13.19 |
13.31 |
13.00 |
13.31 |
4.1M |
| 2025-04-29 |
13.40 |
13.60 |
13.21 |
13.46 |
3.0M |
| 2025-04-28 |
13.34 |
13.68 |
13.21 |
13.39 |
2.8M |
| 2025-04-25 |
13.17 |
13.36 |
13.02 |
13.33 |
2.5M |
| 2025-04-24 |
13.20 |
13.52 |
12.65 |
13.36 |
3.8M |
| 2025-04-23 |
13.60 |
13.93 |
12.81 |
12.90 |
4.4M |
| 2025-04-22 |
12.87 |
13.18 |
12.81 |
13.08 |
6.7M |
| 2025-04-21 |
12.84 |
12.97 |
12.51 |
12.77 |
6.7M |
| 2025-04-17 |
13.00 |
13.31 |
12.93 |
13.04 |
2.7M |
| 2025-04-16 |
13.10 |
13.32 |
12.65 |
12.85 |
3.7M |
| 2025-04-15 |
13.60 |
13.60 |
13.06 |
13.10 |
3.0M |
| 2025-04-14 |
13.96 |
14.04 |
13.35 |
13.72 |
2.8M |
| 2025-04-11 |
13.21 |
13.68 |
12.99 |
13.65 |
3.5M |
| 2025-04-10 |
13.90 |
13.90 |
12.83 |
13.44 |
4.2M |
| 2025-04-09 |
12.12 |
14.37 |
11.90 |
14.26 |
9.1M |
| 2025-04-08 |
13.64 |
13.85 |
11.99 |
12.25 |
4.6M |
| 2025-04-07 |
12.75 |
13.80 |
12.40 |
13.10 |
5.2M |
| 2025-04-04 |
13.36 |
13.62 |
12.46 |
13.43 |
6.4M |
| 2025-04-03 |
14.79 |
14.91 |
13.71 |
13.89 |
4.9M |
| 2025-04-02 |
15.27 |
15.66 |
15.27 |
15.52 |
2.9M |
| 2025-04-01 |
15.64 |
15.65 |
15.23 |
15.43 |
2.7M |
| 2025-03-31 |
15.59 |
15.98 |
15.22 |
15.79 |
4.5M |
| 2025-03-28 |
16.08 |
16.09 |
15.53 |
15.82 |
3.5M |
| 2025-03-27 |
15.95 |
16.27 |
15.61 |
16.20 |
4.0M |
| 2025-03-26 |
16.13 |
16.38 |
15.92 |
16.09 |
1.7M |
| 2025-03-25 |
16.52 |
16.53 |
16.07 |
16.12 |
1.8M |
| 2025-03-24 |
16.41 |
16.76 |
16.30 |
16.43 |
2.9M |
| 2025-03-21 |
16.15 |
16.32 |
15.79 |
16.27 |
4.1M |
| 2025-03-20 |
16.61 |
16.73 |
16.05 |
16.34 |
3.3M |
| 2025-03-19 |
17.08 |
17.17 |
16.69 |
16.81 |
4.6M |
| 2025-03-18 |
17.66 |
17.76 |
17.30 |
17.44 |
2.1M |
| 2025-03-17 |
17.29 |
17.88 |
17.29 |
17.66 |
3.1M |
| 2025-03-14 |
17.13 |
17.48 |
17.03 |
17.28 |
3.1M |
| 2025-03-13 |
16.53 |
17.27 |
16.53 |
16.93 |
2.7M |
| 2025-03-12 |
17.43 |
17.53 |
16.37 |
16.52 |
4.4M |
| 2025-03-11 |
17.35 |
17.57 |
16.78 |
17.41 |
3.7M |
| 2025-03-10 |
17.23 |
17.78 |
17.20 |
17.26 |
3.5M |
| 2025-03-07 |
17.70 |
17.73 |
16.85 |
17.31 |
5.3M |
| 2025-03-06 |
17.64 |
18.08 |
17.33 |
17.81 |
4.7M |
| 2025-03-05 |
16.40 |
17.81 |
16.30 |
17.46 |
5.8M |
| 2025-03-04 |
15.81 |
16.42 |
15.46 |
16.04 |
4.0M |
| 2025-03-03 |
17.11 |
17.24 |
16.02 |
16.04 |
2.4M |
| 2025-02-28 |
16.85 |
17.13 |
16.70 |
16.93 |
3.8M |
| 2025-02-27 |
17.09 |
17.21 |
16.79 |
16.91 |
3.0M |
| 2025-02-26 |
17.83 |
17.83 |
17.12 |
17.20 |
2.2M |
| 2025-02-25 |
17.68 |
18.06 |
17.61 |
17.69 |
3.6M |
| 2025-02-24 |
17.61 |
17.72 |
17.48 |
17.55 |
3.0M |
| 2025-02-21 |
17.93 |
18.15 |
17.52 |
17.60 |
2.3M |
| 2025-02-20 |
18.21 |
18.53 |
17.66 |
17.78 |
3.7M |
| 2025-02-19 |
17.44 |
18.20 |
17.35 |
18.04 |
4.0M |
| 2025-02-18 |
16.64 |
18.35 |
16.50 |
17.80 |
6.7M |
| 2025-02-14 |
17.32 |
17.46 |
16.87 |
16.99 |
4.4M |
| 2025-02-13 |
16.80 |
17.17 |
16.71 |
16.98 |
3.3M |
| 2025-02-12 |
16.61 |
16.84 |
16.42 |
16.77 |
3.2M |
| 2025-02-11 |
16.97 |
16.97 |
16.62 |
16.87 |
2.8M |
| 2025-02-10 |
17.28 |
17.28 |
16.94 |
16.99 |
2.5M |
| 2025-02-07 |
17.28 |
17.32 |
16.93 |
17.02 |
3.2M |
| 2025-02-06 |
16.44 |
17.26 |
16.24 |
17.24 |
5.0M |
| 2025-02-05 |
16.45 |
16.50 |
16.14 |
16.32 |
2.1M |
| 2025-02-04 |
16.16 |
16.62 |
16.00 |
16.51 |
1.8M |
| 2025-02-03 |
16.38 |
16.44 |
15.67 |
16.16 |
3.4M |
| 2025-01-31 |
17.22 |
17.26 |
16.77 |
16.83 |
2.5M |
| 2025-01-30 |
17.43 |
17.49 |
16.76 |
17.28 |
3.1M |
| 2025-01-29 |
17.38 |
17.70 |
17.30 |
17.46 |
2.2M |
| 2025-01-28 |
17.39 |
17.71 |
17.33 |
17.54 |
2.0M |
| 2025-01-27 |
17.33 |
17.42 |
16.94 |
17.34 |
2.3M |
| 2025-01-24 |
17.44 |
17.55 |
17.18 |
17.20 |
1.4M |
| 2025-01-23 |
17.42 |
17.59 |
17.26 |
17.36 |
1.7M |
| 2025-01-22 |
17.85 |
17.85 |
17.45 |
17.48 |
1.1M |
| 2025-01-21 |
17.96 |
18.09 |
17.83 |
17.92 |
2.0M |
| 2025-01-17 |
17.49 |
17.92 |
17.49 |
17.87 |
4.5M |
| 2025-01-16 |
17.20 |
17.42 |
17.14 |
17.41 |
2.4M |
| 2025-01-15 |
17.19 |
17.67 |
17.10 |
17.39 |
5.4M |
| 2025-01-14 |
16.88 |
17.13 |
16.74 |
16.78 |
2.9M |
| 2025-01-13 |
16.15 |
16.76 |
16.08 |
16.70 |
3.4M |
| 2025-01-10 |
16.11 |
16.32 |
15.95 |
16.21 |
3.8M |
| 2025-01-08 |
16.78 |
16.84 |
16.48 |
16.51 |
2.4M |
| 2025-01-07 |
17.03 |
17.35 |
16.92 |
16.96 |
1.9M |
| 2025-01-06 |
17.14 |
17.35 |
16.92 |
17.00 |
2.0M |
| 2025-01-03 |
17.43 |
17.47 |
17.00 |
17.00 |
2.5M |
| 2025-01-02 |
18.02 |
18.15 |
17.36 |
17.44 |
1.7M |