| 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 |
| 2025-06-10 |
15.50 |
15.50 |
13.90 |
14.44 |
0.3M |
| 2025-06-09 |
14.20 |
14.52 |
13.84 |
14.05 |
0.2M |
| 2025-06-06 |
14.32 |
15.43 |
14.05 |
14.27 |
0.7M |
| 2025-06-05 |
13.97 |
14.03 |
13.01 |
13.91 |
0.4M |
| 2025-06-04 |
13.97 |
13.98 |
13.69 |
13.72 |
0.2M |
| 2025-06-03 |
14.17 |
14.25 |
13.90 |
13.93 |
0.1M |
| 2025-06-02 |
14.15 |
14.49 |
13.87 |
14.20 |
0.3M |
| 2025-05-30 |
14.44 |
14.44 |
14.03 |
14.15 |
0.1M |
| 2025-05-29 |
14.50 |
14.74 |
14.29 |
14.50 |
0.6M |
| 2025-05-28 |
14.30 |
14.44 |
13.93 |
14.34 |
0.3M |
| 2025-05-27 |
14.45 |
14.75 |
14.00 |
14.33 |
0.6M |
| 2025-05-23 |
15.53 |
15.65 |
14.90 |
14.95 |
0.8M |
| 2025-05-22 |
15.49 |
15.60 |
14.81 |
15.07 |
0.2M |
| 2025-05-21 |
15.11 |
15.67 |
14.99 |
15.13 |
0.1M |
| 2025-05-20 |
14.95 |
15.09 |
14.42 |
15.05 |
0.5M |
| 2025-05-19 |
13.66 |
14.50 |
13.66 |
14.35 |
0.1M |
| 2025-05-16 |
13.75 |
13.91 |
13.70 |
13.72 |
0.3M |
| 2025-05-15 |
13.95 |
14.34 |
13.76 |
14.23 |
0.3M |
| 2025-05-14 |
14.80 |
14.81 |
13.68 |
14.12 |
0.6M |
| 2025-05-13 |
14.84 |
15.04 |
14.71 |
14.77 |
0.3M |
| 2025-05-12 |
15.01 |
15.02 |
14.71 |
14.71 |
0.3M |
| 2025-05-09 |
15.08 |
15.12 |
14.89 |
15.02 |
0.1M |
| 2025-05-08 |
15.05 |
15.13 |
14.92 |
15.07 |
0.3M |
| 2025-05-07 |
15.04 |
15.04 |
14.75 |
15.00 |
0.3M |
| 2025-05-06 |
14.96 |
15.05 |
14.70 |
14.96 |
0.6M |
| 2025-05-05 |
15.55 |
15.60 |
14.65 |
14.95 |
0.3M |
| 2025-05-02 |
15.40 |
15.48 |
14.70 |
15.33 |
0.2M |
| 2025-05-01 |
16.25 |
16.25 |
15.81 |
15.91 |
0.2M |
| 2025-04-30 |
16.10 |
16.59 |
15.95 |
16.18 |
0.2M |
| 2025-04-29 |
17.50 |
17.50 |
16.02 |
16.10 |
0.4M |
| 2025-04-28 |
16.79 |
18.02 |
16.53 |
16.71 |
0.0M |
| 2025-04-25 |
17.76 |
17.76 |
16.44 |
16.70 |
0.2M |
| 2025-04-24 |
16.81 |
16.90 |
16.26 |
16.44 |
0.3M |
| 2025-04-23 |
16.17 |
16.72 |
16.13 |
16.60 |
0.6M |
| 2025-04-22 |
15.35 |
15.66 |
15.35 |
15.66 |
0.2M |
| 2025-04-21 |
15.25 |
15.31 |
14.70 |
15.10 |
0.1M |
| 2025-04-17 |
15.76 |
15.76 |
14.69 |
15.02 |
0.0M |
| 2025-04-16 |
15.65 |
15.65 |
14.51 |
15.10 |
0.2M |
| 2025-04-15 |
14.72 |
15.00 |
14.49 |
15.00 |
0.2M |
| 2025-04-14 |
14.13 |
14.66 |
14.13 |
14.52 |
0.2M |
| 2025-04-11 |
14.35 |
14.35 |
13.87 |
14.29 |
0.1M |
| 2025-04-10 |
14.25 |
14.29 |
13.80 |
14.05 |
0.2M |
| 2025-04-09 |
13.10 |
14.40 |
13.10 |
14.14 |
0.3M |
| 2025-04-08 |
13.90 |
13.93 |
13.09 |
13.51 |
0.2M |
| 2025-04-07 |
13.99 |
14.15 |
13.49 |
13.74 |
0.3M |
| 2025-04-04 |
14.50 |
14.50 |
13.91 |
14.20 |
0.1M |
| 2025-04-03 |
14.63 |
14.81 |
14.53 |
14.53 |
0.1M |
| 2025-04-02 |
14.58 |
14.61 |
14.43 |
14.56 |
0.0M |
| 2025-04-01 |
14.33 |
14.67 |
14.33 |
14.62 |
0.1M |
| 2025-03-31 |
14.39 |
14.62 |
14.23 |
14.34 |
0.1M |
| 2025-03-28 |
14.55 |
14.75 |
14.25 |
14.47 |
0.0M |
| 2025-03-27 |
14.04 |
14.70 |
14.03 |
14.51 |
0.3M |
| 2025-03-26 |
14.30 |
14.30 |
13.58 |
13.72 |
0.2M |
| 2025-03-25 |
14.36 |
14.52 |
14.12 |
14.19 |
0.1M |
| 2025-03-24 |
14.54 |
14.54 |
14.11 |
14.12 |
0.1M |
| 2025-03-21 |
14.23 |
14.74 |
14.23 |
14.61 |
0.1M |
| 2025-03-20 |
14.16 |
14.80 |
14.13 |
14.48 |
0.3M |
| 2025-03-19 |
13.60 |
13.86 |
13.56 |
13.85 |
0.1M |
| 2025-03-18 |
12.89 |
13.80 |
12.45 |
13.62 |
0.5M |
| 2025-03-17 |
11.39 |
11.60 |
11.19 |
11.54 |
0.0M |
| 2025-03-14 |
11.54 |
11.79 |
11.46 |
11.54 |
0.0M |
| 2025-03-13 |
11.15 |
11.58 |
11.12 |
11.30 |
0.0M |
| 2025-03-12 |
11.08 |
11.37 |
11.08 |
11.34 |
0.1M |
| 2025-03-11 |
11.00 |
11.06 |
10.87 |
11.00 |
0.3M |
| 2025-03-10 |
10.92 |
11.25 |
10.89 |
10.95 |
0.2M |
| 2025-03-07 |
10.68 |
11.02 |
10.68 |
11.02 |
0.0M |
| 2025-03-06 |
10.83 |
10.90 |
10.62 |
10.64 |
0.1M |
| 2025-03-05 |
10.22 |
11.30 |
10.22 |
11.09 |
0.0M |
| 2025-03-04 |
10.25 |
10.89 |
10.20 |
10.29 |
0.1M |
| 2025-03-03 |
11.33 |
11.55 |
10.70 |
10.86 |
0.1M |
| 2025-02-28 |
11.00 |
11.75 |
10.19 |
11.75 |
0.1M |
| 2025-02-27 |
10.69 |
10.81 |
10.62 |
10.75 |
0.1M |
| 2025-02-26 |
10.70 |
10.77 |
10.65 |
10.65 |
0.1M |
| 2025-02-25 |
10.62 |
10.88 |
10.62 |
10.78 |
0.1M |
| 2025-02-24 |
11.30 |
11.30 |
10.71 |
10.71 |
0.1M |
| 2025-02-21 |
11.01 |
11.08 |
10.84 |
11.08 |
0.1M |
| 2025-02-20 |
11.13 |
11.13 |
10.87 |
10.93 |
0.1M |
| 2025-02-19 |
11.72 |
11.72 |
11.13 |
11.13 |
0.1M |
| 2025-02-18 |
11.98 |
12.09 |
11.45 |
11.99 |
0.1M |
| 2025-02-14 |
10.60 |
11.93 |
10.60 |
11.86 |
0.1M |
| 2025-02-13 |
11.50 |
11.51 |
11.20 |
11.20 |
0.1M |
| 2025-02-12 |
12.00 |
12.00 |
11.53 |
11.56 |
0.1M |
| 2025-02-11 |
12.79 |
12.79 |
12.07 |
12.07 |
0.0M |
| 2025-02-10 |
12.06 |
12.20 |
12.06 |
12.11 |
0.0M |
| 2025-02-07 |
12.31 |
12.36 |
11.75 |
11.75 |
0.0M |
| 2025-02-06 |
12.21 |
12.38 |
12.20 |
12.20 |
0.1M |
| 2025-02-05 |
11.85 |
12.05 |
11.84 |
11.87 |
0.1M |
| 2025-02-04 |
11.99 |
12.17 |
11.75 |
11.75 |
0.1M |
| 2025-02-03 |
12.21 |
12.30 |
11.65 |
12.21 |
0.1M |
| 2025-01-31 |
12.63 |
12.75 |
11.82 |
12.16 |
0.2M |
| 2025-01-30 |
12.04 |
12.04 |
11.66 |
11.92 |
0.0M |
| 2025-01-29 |
11.84 |
11.99 |
11.80 |
11.85 |
0.0M |
| 2025-01-28 |
11.84 |
11.99 |
11.78 |
11.78 |
0.0M |
| 2025-01-27 |
11.48 |
11.78 |
11.48 |
11.77 |
0.1M |
| 2025-01-24 |
11.50 |
11.51 |
11.35 |
11.43 |
0.1M |
| 2025-01-23 |
11.60 |
11.73 |
11.51 |
11.51 |
0.0M |
| 2025-01-22 |
11.25 |
11.36 |
11.22 |
11.27 |
0.1M |
| 2025-01-21 |
11.03 |
11.12 |
10.79 |
10.97 |
0.1M |
| 2025-01-17 |
11.15 |
11.37 |
11.12 |
11.14 |
0.0M |
| 2025-01-16 |
11.45 |
11.45 |
11.00 |
11.00 |
0.4M |
| 2025-01-15 |
11.57 |
12.19 |
11.39 |
12.19 |
0.0M |
| 2025-01-14 |
11.54 |
11.69 |
11.40 |
11.42 |
0.2M |
| 2025-01-13 |
11.59 |
11.62 |
11.35 |
11.35 |
0.0M |
| 2025-01-10 |
11.57 |
12.00 |
11.35 |
11.57 |
0.1M |
| 2025-01-08 |
11.64 |
11.76 |
11.63 |
11.69 |
0.0M |
| 2025-01-07 |
12.08 |
12.18 |
11.59 |
11.59 |
0.0M |
| 2025-01-06 |
11.83 |
12.09 |
11.83 |
11.88 |
0.0M |
| 2025-01-03 |
11.88 |
12.63 |
11.78 |
11.85 |
0.0M |
| 2025-01-02 |
11.55 |
12.16 |
11.55 |
12.08 |
0.0M |