| 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 |
11.72 |
12.03 |
11.68 |
11.85 |
9.6M |
| 2025-09-25 |
11.58 |
11.88 |
11.58 |
11.75 |
11.3M |
| 2025-09-24 |
11.49 |
11.62 |
11.38 |
11.58 |
8.0M |
| 2025-09-23 |
11.68 |
11.73 |
11.34 |
11.54 |
10.9M |
| 2025-09-22 |
11.98 |
12.09 |
11.62 |
11.74 |
11.5M |
| 2025-09-19 |
11.68 |
12.28 |
11.65 |
11.93 |
15.9M |
| 2025-09-18 |
12.16 |
12.16 |
11.58 |
11.61 |
20.2M |
| 2025-09-17 |
11.95 |
12.39 |
11.85 |
12.22 |
14.0M |
| 2025-09-16 |
12.24 |
12.30 |
11.80 |
12.03 |
15.1M |
| 2025-09-15 |
12.44 |
12.44 |
12.20 |
12.22 |
12.0M |
| 2025-09-12 |
12.16 |
12.55 |
12.10 |
12.45 |
23.3M |
| 2025-09-11 |
12.01 |
12.27 |
11.85 |
12.18 |
14.1M |
| 2025-09-10 |
12.00 |
12.21 |
11.91 |
12.01 |
12.2M |
| 2025-09-09 |
12.10 |
12.45 |
12.03 |
12.19 |
21.2M |
| 2025-09-08 |
11.75 |
12.27 |
11.70 |
12.12 |
18.3M |
| 2025-09-05 |
11.44 |
11.77 |
11.36 |
11.75 |
11.4M |
| 2025-09-04 |
11.49 |
11.67 |
11.16 |
11.43 |
11.8M |
| 2025-09-03 |
11.80 |
11.86 |
11.37 |
11.40 |
10.3M |
| 2025-09-02 |
12.00 |
12.02 |
11.66 |
11.78 |
11.5M |
| 2025-09-01 |
12.00 |
12.13 |
11.89 |
12.03 |
12.4M |
| 2025-08-29 |
11.82 |
12.14 |
11.79 |
12.03 |
15.3M |
| 2025-08-28 |
11.84 |
11.91 |
11.48 |
11.82 |
18.4M |
| 2025-08-27 |
12.36 |
12.38 |
11.84 |
11.89 |
26.4M |
| 2025-08-26 |
12.20 |
12.78 |
11.92 |
12.41 |
30.4M |
| 2025-08-25 |
12.20 |
12.32 |
12.07 |
12.13 |
20.3M |
| 2025-08-22 |
12.01 |
12.25 |
11.98 |
12.08 |
14.7M |
| 2025-08-21 |
12.05 |
12.33 |
11.96 |
12.08 |
21.2M |
| 2025-08-20 |
11.85 |
12.33 |
11.75 |
12.11 |
18.0M |
| 2025-08-19 |
12.11 |
12.14 |
11.88 |
11.91 |
14.3M |
| 2025-08-18 |
11.99 |
12.20 |
11.85 |
12.14 |
18.6M |
| 2025-08-15 |
11.86 |
12.02 |
11.82 |
11.88 |
14.9M |
| 2025-08-14 |
12.17 |
12.20 |
11.87 |
11.92 |
16.2M |
| 2025-08-13 |
11.95 |
12.28 |
11.94 |
12.15 |
19.5M |
| 2025-08-12 |
12.23 |
12.23 |
11.81 |
11.93 |
20.4M |
| 2025-08-11 |
12.45 |
12.61 |
12.20 |
12.30 |
30.9M |
| 2025-08-08 |
11.73 |
12.05 |
11.63 |
12.05 |
20.9M |
| 2025-08-07 |
11.58 |
11.84 |
11.28 |
11.77 |
22.9M |
| 2025-08-06 |
11.54 |
11.68 |
11.48 |
11.58 |
10.1M |
| 2025-08-05 |
11.57 |
11.63 |
11.53 |
11.57 |
8.2M |
| 2025-08-04 |
11.48 |
11.62 |
11.40 |
11.57 |
11.5M |
| 2025-08-01 |
11.52 |
11.69 |
11.47 |
11.47 |
12.5M |
| 2025-07-31 |
11.86 |
11.86 |
11.38 |
11.47 |
23.1M |
| 2025-07-30 |
12.18 |
12.30 |
11.75 |
11.95 |
21.8M |
| 2025-07-29 |
12.29 |
12.35 |
12.02 |
12.16 |
17.6M |
| 2025-07-28 |
12.31 |
12.50 |
11.95 |
12.29 |
24.2M |
| 2025-07-25 |
12.61 |
12.95 |
12.41 |
12.43 |
39.1M |
| 2025-07-24 |
11.41 |
12.70 |
11.41 |
12.55 |
54.3M |
| 2025-07-23 |
11.91 |
11.98 |
11.55 |
11.62 |
37.7M |
| 2025-07-22 |
11.16 |
12.27 |
11.16 |
12.08 |
55.7M |
| 2025-07-21 |
11.19 |
11.38 |
11.16 |
11.19 |
30.2M |
| 2025-07-18 |
11.59 |
11.77 |
11.14 |
11.18 |
58.5M |
| 2025-07-17 |
10.50 |
11.52 |
10.45 |
11.52 |
59.4M |
| 2025-07-16 |
10.62 |
10.64 |
10.32 |
10.47 |
24.3M |
| 2025-07-15 |
10.95 |
11.09 |
10.60 |
10.65 |
34.7M |
| 2025-07-14 |
10.65 |
11.50 |
10.65 |
11.10 |
50.3M |
| 2025-07-11 |
10.70 |
11.25 |
10.51 |
10.78 |
54.4M |
| 2025-07-10 |
11.92 |
11.92 |
10.53 |
11.10 |
79.8M |
| 2025-07-09 |
10.70 |
10.84 |
10.63 |
10.84 |
12.9M |
| 2025-07-08 |
9.65 |
9.93 |
9.64 |
9.85 |
7.9M |
| 2025-07-07 |
9.61 |
9.73 |
9.58 |
9.65 |
5.3M |
| 2025-07-04 |
9.83 |
9.84 |
9.67 |
9.69 |
7.3M |
| 2025-07-03 |
9.78 |
9.94 |
9.69 |
9.83 |
11.3M |
| 2025-07-02 |
9.59 |
9.77 |
9.54 |
9.77 |
10.0M |
| 2025-07-01 |
9.44 |
9.58 |
9.41 |
9.57 |
8.3M |
| 2025-06-30 |
9.80 |
9.82 |
9.42 |
9.45 |
16.0M |
| 2025-06-27 |
9.69 |
9.77 |
9.65 |
9.73 |
11.2M |
| 2025-06-26 |
9.64 |
9.84 |
9.54 |
9.65 |
17.4M |
| 2025-06-25 |
9.84 |
9.87 |
9.75 |
9.81 |
9.9M |
| 2025-06-24 |
9.74 |
9.86 |
9.67 |
9.83 |
11.1M |
| 2025-06-23 |
9.80 |
9.94 |
9.68 |
9.71 |
10.3M |
| 2025-06-20 |
9.78 |
9.96 |
9.78 |
9.85 |
10.8M |
| 2025-06-19 |
10.08 |
10.12 |
9.85 |
9.89 |
12.9M |
| 2025-06-18 |
9.94 |
10.11 |
9.94 |
10.07 |
12.1M |
| 2025-06-17 |
9.87 |
10.04 |
9.86 |
9.96 |
11.4M |
| 2025-06-16 |
9.95 |
10.10 |
9.79 |
9.85 |
20.7M |
| 2025-06-13 |
9.98 |
10.23 |
9.97 |
9.98 |
24.4M |
| 2025-06-12 |
9.92 |
10.09 |
9.86 |
9.96 |
17.6M |
| 2025-06-11 |
9.74 |
10.20 |
9.65 |
9.90 |
23.1M |
| 2025-06-10 |
9.47 |
9.74 |
9.43 |
9.68 |
17.4M |
| 2025-06-09 |
9.34 |
9.47 |
9.30 |
9.45 |
12.1M |
| 2025-06-06 |
9.23 |
9.31 |
9.21 |
9.25 |
8.1M |
| 2025-06-05 |
9.10 |
9.32 |
9.08 |
9.21 |
11.5M |
| 2025-06-04 |
8.87 |
9.08 |
8.86 |
9.07 |
8.9M |
| 2025-06-03 |
8.84 |
8.93 |
8.80 |
8.84 |
6.8M |
| 2025-05-30 |
8.85 |
8.89 |
8.80 |
8.89 |
6.2M |
| 2025-05-29 |
8.78 |
8.89 |
8.77 |
8.85 |
5.2M |
| 2025-05-28 |
8.76 |
8.85 |
8.72 |
8.80 |
5.8M |
| 2025-05-27 |
8.64 |
8.79 |
8.58 |
8.77 |
7.1M |
| 2025-05-26 |
8.49 |
8.69 |
8.47 |
8.63 |
5.6M |
| 2025-05-23 |
8.48 |
8.63 |
8.44 |
8.47 |
4.7M |
| 2025-05-22 |
8.53 |
8.55 |
8.46 |
8.47 |
4.0M |
| 2025-05-21 |
8.55 |
8.58 |
8.51 |
8.55 |
3.5M |
| 2025-05-20 |
8.62 |
8.65 |
8.52 |
8.55 |
4.6M |
| 2025-05-19 |
8.57 |
8.63 |
8.53 |
8.60 |
3.7M |
| 2025-05-16 |
8.61 |
8.66 |
8.58 |
8.58 |
4.2M |
| 2025-05-15 |
8.72 |
8.75 |
8.62 |
8.63 |
5.2M |
| 2025-05-14 |
8.68 |
8.75 |
8.64 |
8.74 |
6.7M |
| 2025-05-13 |
8.60 |
8.64 |
8.55 |
8.62 |
5.5M |
| 2025-05-12 |
8.54 |
8.58 |
8.46 |
8.54 |
4.6M |
| 2025-05-09 |
8.50 |
8.57 |
8.42 |
8.49 |
4.4M |
| 2025-05-08 |
8.40 |
8.51 |
8.37 |
8.47 |
5.1M |
| 2025-05-07 |
8.41 |
8.46 |
8.35 |
8.40 |
4.6M |
| 2025-05-06 |
8.33 |
8.37 |
8.29 |
8.37 |
5.1M |
| 2025-04-30 |
8.34 |
8.36 |
8.25 |
8.27 |
4.4M |
| 2025-04-29 |
8.31 |
8.37 |
8.25 |
8.33 |
4.6M |
| 2025-04-28 |
8.41 |
8.41 |
8.24 |
8.27 |
6.0M |
| 2025-04-25 |
8.37 |
8.48 |
8.31 |
8.41 |
6.3M |
| 2025-04-24 |
8.22 |
8.40 |
8.17 |
8.37 |
9.2M |
| 2025-04-23 |
8.14 |
8.25 |
8.13 |
8.22 |
5.1M |
| 2025-04-22 |
8.15 |
8.18 |
8.03 |
8.13 |
6.2M |
| 2025-04-21 |
8.03 |
8.25 |
8.02 |
8.12 |
8.9M |
| 2025-04-18 |
8.08 |
8.13 |
8.05 |
8.08 |
2.4M |
| 2025-04-17 |
8.01 |
8.17 |
8.00 |
8.08 |
3.8M |
| 2025-04-16 |
8.07 |
8.11 |
7.92 |
8.04 |
4.3M |
| 2025-04-15 |
8.15 |
8.17 |
8.06 |
8.10 |
3.0M |
| 2025-04-14 |
8.18 |
8.20 |
8.10 |
8.13 |
5.6M |
| 2025-04-11 |
8.06 |
8.17 |
8.04 |
8.09 |
3.8M |
| 2025-04-10 |
8.09 |
8.19 |
8.03 |
8.12 |
6.2M |
| 2025-04-09 |
7.81 |
7.96 |
7.55 |
7.94 |
8.1M |
| 2025-04-08 |
7.88 |
7.96 |
7.73 |
7.91 |
10.5M |
| 2025-04-07 |
8.33 |
8.46 |
7.88 |
7.88 |
11.7M |
| 2025-04-03 |
8.72 |
8.81 |
8.69 |
8.76 |
3.4M |
| 2025-04-02 |
8.77 |
8.84 |
8.74 |
8.78 |
4.0M |
| 2025-04-01 |
8.62 |
8.83 |
8.61 |
8.79 |
5.4M |
| 2025-03-31 |
8.64 |
8.69 |
8.51 |
8.58 |
5.6M |
| 2025-03-28 |
8.85 |
8.89 |
8.66 |
8.68 |
6.7M |
| 2025-03-27 |
8.95 |
9.00 |
8.84 |
8.88 |
5.0M |
| 2025-03-26 |
8.97 |
9.08 |
8.92 |
9.00 |
6.3M |
| 2025-03-25 |
8.88 |
8.99 |
8.85 |
8.98 |
8.5M |
| 2025-03-24 |
8.80 |
8.94 |
8.75 |
8.90 |
8.7M |
| 2025-03-21 |
8.85 |
8.96 |
8.77 |
8.80 |
6.0M |
| 2025-03-20 |
8.88 |
8.94 |
8.84 |
8.89 |
4.8M |
| 2025-03-19 |
8.96 |
8.96 |
8.86 |
8.88 |
5.5M |
| 2025-03-18 |
8.94 |
9.05 |
8.91 |
8.95 |
6.2M |
| 2025-03-17 |
9.00 |
9.02 |
8.92 |
8.94 |
6.6M |
| 2025-03-14 |
8.95 |
9.05 |
8.92 |
9.03 |
9.3M |
| 2025-03-13 |
8.94 |
8.96 |
8.81 |
8.94 |
6.5M |
| 2025-03-12 |
8.97 |
8.98 |
8.88 |
8.93 |
6.8M |
| 2025-03-11 |
8.75 |
9.01 |
8.65 |
8.98 |
12.2M |
| 2025-03-10 |
8.85 |
8.86 |
8.73 |
8.78 |
5.2M |
| 2025-03-07 |
8.63 |
8.86 |
8.60 |
8.77 |
10.4M |
| 2025-03-06 |
8.69 |
8.74 |
8.60 |
8.67 |
7.4M |
| 2025-03-05 |
8.75 |
8.77 |
8.55 |
8.66 |
7.2M |
| 2025-03-04 |
8.85 |
8.85 |
8.70 |
8.75 |
7.1M |
| 2025-03-03 |
8.63 |
8.95 |
8.62 |
8.82 |
12.0M |
| 2025-02-28 |
8.72 |
8.78 |
8.56 |
8.58 |
5.5M |
| 2025-02-27 |
8.84 |
8.84 |
8.67 |
8.76 |
6.4M |
| 2025-02-26 |
8.65 |
8.87 |
8.64 |
8.82 |
9.2M |
| 2025-02-25 |
8.58 |
8.68 |
8.52 |
8.64 |
5.1M |
| 2025-02-24 |
8.55 |
8.68 |
8.53 |
8.63 |
7.8M |
| 2025-02-21 |
8.56 |
8.65 |
8.51 |
8.57 |
5.4M |
| 2025-02-20 |
8.55 |
8.59 |
8.49 |
8.53 |
4.6M |
| 2025-02-19 |
8.47 |
8.57 |
8.44 |
8.55 |
4.0M |
| 2025-02-18 |
8.57 |
8.61 |
8.43 |
8.47 |
5.2M |
| 2025-02-17 |
8.60 |
8.60 |
8.49 |
8.55 |
5.5M |
| 2025-02-14 |
8.62 |
8.68 |
8.56 |
8.61 |
4.0M |
| 2025-02-13 |
8.67 |
8.79 |
8.60 |
8.63 |
5.7M |
| 2025-02-12 |
8.61 |
8.75 |
8.55 |
8.68 |
5.2M |
| 2025-02-11 |
8.68 |
8.72 |
8.55 |
8.62 |
4.8M |
| 2025-02-10 |
8.71 |
8.76 |
8.63 |
8.68 |
6.1M |
| 2025-02-07 |
8.53 |
8.71 |
8.48 |
8.71 |
7.3M |
| 2025-02-06 |
8.38 |
8.51 |
8.35 |
8.51 |
4.6M |
| 2025-02-05 |
8.54 |
8.54 |
8.36 |
8.40 |
5.3M |
| 2025-01-27 |
8.41 |
8.57 |
8.40 |
8.48 |
5.9M |
| 2025-01-24 |
8.32 |
8.42 |
8.28 |
8.39 |
5.4M |
| 2025-01-23 |
8.37 |
8.43 |
8.29 |
8.32 |
9.1M |
| 2025-01-22 |
8.28 |
8.28 |
8.18 |
8.27 |
3.7M |
| 2025-01-21 |
8.43 |
8.45 |
8.26 |
8.32 |
3.9M |
| 2025-01-20 |
8.43 |
8.46 |
8.38 |
8.40 |
4.1M |
| 2025-01-17 |
8.32 |
8.42 |
8.29 |
8.39 |
4.8M |
| 2025-01-16 |
8.38 |
8.43 |
8.26 |
8.35 |
6.4M |
| 2025-01-15 |
8.34 |
8.38 |
8.25 |
8.29 |
6.7M |
| 2025-01-14 |
8.28 |
8.39 |
8.24 |
8.37 |
8.7M |
| 2025-01-13 |
8.07 |
8.26 |
8.02 |
8.24 |
6.1M |
| 2025-01-10 |
8.26 |
8.31 |
8.14 |
8.14 |
4.6M |
| 2025-01-09 |
8.22 |
8.29 |
8.18 |
8.22 |
4.7M |
| 2025-01-08 |
8.42 |
8.44 |
8.12 |
8.25 |
7.8M |
| 2025-01-07 |
8.43 |
8.47 |
8.28 |
8.45 |
4.8M |
| 2025-01-06 |
8.32 |
8.55 |
8.25 |
8.43 |
6.6M |
| 2025-01-03 |
8.48 |
8.66 |
8.32 |
8.33 |
7.4M |
| 2025-01-02 |
8.66 |
8.73 |
8.38 |
8.47 |
7.8M |