| 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 |
14.72 |
15.03 |
14.68 |
15.00 |
29.5M |
| 2025-09-26 |
14.52 |
14.98 |
14.52 |
14.66 |
27.8M |
| 2025-09-25 |
14.99 |
15.20 |
14.67 |
14.81 |
42.2M |
| 2025-09-24 |
14.56 |
14.79 |
14.41 |
14.73 |
21.9M |
| 2025-09-23 |
14.94 |
15.04 |
14.35 |
14.62 |
26.9M |
| 2025-09-22 |
14.92 |
15.00 |
14.55 |
14.94 |
27.4M |
| 2025-09-19 |
14.77 |
15.06 |
14.77 |
14.83 |
28.2M |
| 2025-09-18 |
15.16 |
15.20 |
14.61 |
14.78 |
42.9M |
| 2025-09-17 |
15.28 |
15.36 |
15.07 |
15.34 |
27.8M |
| 2025-09-16 |
15.81 |
15.90 |
14.90 |
15.36 |
50.5M |
| 2025-09-15 |
16.05 |
16.15 |
15.66 |
15.70 |
38.1M |
| 2025-09-12 |
15.91 |
16.50 |
15.60 |
16.13 |
59.3M |
| 2025-09-11 |
15.57 |
15.76 |
15.40 |
15.76 |
33.2M |
| 2025-09-10 |
15.49 |
15.67 |
15.20 |
15.48 |
38.2M |
| 2025-09-09 |
15.73 |
16.16 |
15.63 |
15.71 |
43.1M |
| 2025-09-08 |
16.25 |
16.25 |
15.72 |
15.83 |
35.4M |
| 2025-09-05 |
15.44 |
15.97 |
15.42 |
15.95 |
48.1M |
| 2025-09-04 |
16.25 |
16.45 |
15.22 |
15.45 |
76.5M |
| 2025-09-03 |
17.39 |
17.41 |
15.91 |
16.25 |
99.5M |
| 2025-09-02 |
16.94 |
17.95 |
16.60 |
17.47 |
113.8M |
| 2025-09-01 |
15.81 |
16.50 |
15.81 |
16.50 |
55.2M |
| 2025-08-29 |
14.90 |
15.14 |
14.80 |
15.00 |
39.2M |
| 2025-08-28 |
14.49 |
14.89 |
14.41 |
14.87 |
40.4M |
| 2025-08-27 |
15.08 |
15.20 |
14.55 |
14.57 |
49.5M |
| 2025-08-26 |
14.67 |
15.49 |
14.39 |
15.07 |
59.3M |
| 2025-08-25 |
14.55 |
14.78 |
14.30 |
14.65 |
56.0M |
| 2025-08-22 |
13.84 |
14.48 |
13.83 |
14.29 |
54.1M |
| 2025-08-21 |
13.90 |
14.19 |
13.69 |
13.81 |
37.1M |
| 2025-08-20 |
13.48 |
14.08 |
13.44 |
13.88 |
37.5M |
| 2025-08-19 |
13.70 |
13.90 |
13.51 |
13.61 |
35.0M |
| 2025-08-18 |
13.88 |
13.95 |
13.55 |
13.70 |
47.4M |
| 2025-08-15 |
13.22 |
13.80 |
13.18 |
13.77 |
49.3M |
| 2025-08-14 |
13.33 |
13.61 |
13.22 |
13.23 |
42.7M |
| 2025-08-13 |
13.05 |
13.46 |
13.01 |
13.33 |
46.6M |
| 2025-08-12 |
12.92 |
13.10 |
12.80 |
13.06 |
30.8M |
| 2025-08-11 |
13.00 |
13.07 |
12.78 |
12.98 |
28.2M |
| 2025-08-08 |
12.59 |
13.28 |
12.52 |
12.97 |
44.7M |
| 2025-08-07 |
13.04 |
13.06 |
12.72 |
13.00 |
31.8M |
| 2025-08-06 |
12.82 |
13.06 |
12.78 |
12.95 |
29.2M |
| 2025-08-05 |
12.83 |
12.88 |
12.68 |
12.81 |
25.2M |
| 2025-08-04 |
12.49 |
12.86 |
12.47 |
12.78 |
36.4M |
| 2025-08-01 |
12.86 |
12.96 |
12.47 |
12.49 |
45.0M |
| 2025-07-31 |
12.66 |
13.20 |
12.58 |
12.87 |
59.1M |
| 2025-07-30 |
13.33 |
13.97 |
13.15 |
13.31 |
85.2M |
| 2025-07-29 |
12.94 |
13.53 |
12.90 |
13.04 |
62.2M |
| 2025-07-28 |
13.00 |
13.11 |
12.64 |
12.94 |
68.8M |
| 2025-07-25 |
13.12 |
13.54 |
12.96 |
13.21 |
133.1M |
| 2025-07-24 |
12.15 |
13.08 |
12.15 |
13.08 |
75.4M |
| 2025-07-23 |
11.87 |
11.96 |
11.68 |
11.89 |
32.6M |
| 2025-07-22 |
11.48 |
11.90 |
11.48 |
11.87 |
47.8M |
| 2025-07-21 |
11.17 |
11.45 |
11.12 |
11.44 |
38.0M |
| 2025-07-18 |
10.99 |
11.21 |
10.91 |
11.10 |
30.9M |
| 2025-07-17 |
11.22 |
11.23 |
11.06 |
11.10 |
15.5M |
| 2025-07-16 |
11.15 |
11.23 |
11.12 |
11.22 |
14.8M |
| 2025-07-15 |
11.25 |
11.33 |
11.11 |
11.15 |
20.3M |
| 2025-07-14 |
11.43 |
11.49 |
11.25 |
11.25 |
26.8M |
| 2025-07-11 |
11.18 |
11.65 |
11.17 |
11.43 |
39.4M |
| 2025-07-10 |
11.18 |
11.21 |
11.06 |
11.14 |
22.6M |
| 2025-07-09 |
11.22 |
11.39 |
11.05 |
11.10 |
37.0M |
| 2025-07-08 |
10.95 |
11.08 |
10.92 |
11.04 |
15.5M |
| 2025-07-07 |
10.98 |
11.06 |
10.89 |
10.93 |
20.0M |
| 2025-07-04 |
11.17 |
11.17 |
10.92 |
10.98 |
21.3M |
| 2025-07-03 |
11.22 |
11.28 |
11.12 |
11.20 |
15.9M |
| 2025-07-02 |
11.04 |
11.26 |
11.00 |
11.23 |
24.1M |
| 2025-07-01 |
10.95 |
11.05 |
10.86 |
11.05 |
15.3M |
| 2025-06-30 |
11.09 |
11.14 |
10.91 |
10.94 |
22.0M |
| 2025-06-27 |
10.82 |
11.18 |
10.82 |
11.09 |
32.3M |
| 2025-06-26 |
10.72 |
10.89 |
10.70 |
10.77 |
16.2M |
| 2025-06-25 |
10.68 |
10.74 |
10.64 |
10.70 |
13.5M |
| 2025-06-24 |
10.61 |
10.80 |
10.60 |
10.67 |
14.2M |
| 2025-06-23 |
10.60 |
10.69 |
10.58 |
10.60 |
11.6M |
| 2025-06-20 |
10.75 |
10.77 |
10.61 |
10.62 |
11.0M |
| 2025-06-19 |
10.94 |
10.98 |
10.65 |
10.68 |
18.2M |
| 2025-06-18 |
10.97 |
11.03 |
10.92 |
10.97 |
11.2M |
| 2025-06-17 |
10.85 |
11.03 |
10.82 |
10.98 |
18.4M |
| 2025-06-16 |
10.88 |
10.99 |
10.84 |
10.88 |
17.6M |
| 2025-06-13 |
10.95 |
11.03 |
10.88 |
10.91 |
17.3M |
| 2025-06-12 |
10.88 |
10.98 |
10.79 |
10.96 |
18.8M |
| 2025-06-11 |
10.82 |
10.96 |
10.81 |
10.88 |
19.3M |
| 2025-06-10 |
10.88 |
10.89 |
10.76 |
10.83 |
22.3M |
| 2025-06-09 |
10.91 |
11.05 |
10.81 |
10.89 |
29.5M |
| 2025-06-06 |
10.90 |
10.99 |
10.88 |
10.97 |
21.2M |
| 2025-06-05 |
10.91 |
11.03 |
10.80 |
10.90 |
30.9M |
| 2025-06-04 |
10.72 |
10.92 |
10.69 |
10.91 |
26.2M |
| 2025-06-03 |
10.55 |
10.75 |
10.55 |
10.74 |
24.6M |
| 2025-05-30 |
10.40 |
10.62 |
10.40 |
10.55 |
24.2M |
| 2025-05-29 |
10.40 |
10.56 |
10.35 |
10.50 |
30.3M |
| 2025-05-28 |
10.16 |
10.52 |
10.14 |
10.37 |
33.8M |
| 2025-05-27 |
10.23 |
10.23 |
10.06 |
10.10 |
16.7M |
| 2025-05-26 |
10.14 |
10.30 |
10.14 |
10.23 |
14.6M |
| 2025-05-23 |
10.22 |
10.33 |
10.12 |
10.12 |
18.8M |
| 2025-05-22 |
10.18 |
10.23 |
10.12 |
10.20 |
19.8M |
| 2025-05-21 |
10.03 |
10.19 |
10.00 |
10.17 |
27.5M |
| 2025-05-20 |
10.01 |
10.04 |
9.98 |
10.00 |
12.8M |
| 2025-05-19 |
10.07 |
10.09 |
9.98 |
10.01 |
13.1M |
| 2025-05-16 |
10.00 |
10.08 |
9.98 |
10.07 |
14.3M |
| 2025-05-15 |
10.09 |
10.10 |
10.01 |
10.01 |
13.7M |
| 2025-05-14 |
10.05 |
10.10 |
9.98 |
10.09 |
21.1M |
| 2025-05-13 |
10.11 |
10.14 |
10.02 |
10.07 |
21.2M |
| 2025-05-12 |
10.09 |
10.12 |
10.02 |
10.07 |
24.2M |
| 2025-05-09 |
10.01 |
10.11 |
9.94 |
10.03 |
17.7M |
| 2025-05-08 |
9.98 |
10.03 |
9.93 |
10.00 |
13.2M |
| 2025-05-07 |
10.05 |
10.07 |
9.95 |
9.99 |
14.1M |
| 2025-05-06 |
9.84 |
9.99 |
9.83 |
9.97 |
17.1M |
| 2025-04-30 |
9.86 |
9.89 |
9.79 |
9.80 |
10.8M |
| 2025-04-29 |
9.92 |
9.94 |
9.85 |
9.86 |
10.5M |
| 2025-04-28 |
10.05 |
10.05 |
9.88 |
9.93 |
15.7M |
| 2025-04-25 |
9.96 |
10.04 |
9.94 |
9.98 |
10.2M |
| 2025-04-24 |
9.97 |
10.04 |
9.90 |
9.94 |
10.5M |
| 2025-04-23 |
10.00 |
10.05 |
9.94 |
9.96 |
10.8M |
| 2025-04-22 |
9.98 |
10.05 |
9.93 |
10.01 |
11.6M |
| 2025-04-21 |
9.89 |
10.00 |
9.84 |
9.98 |
12.4M |
| 2025-04-18 |
9.79 |
9.88 |
9.74 |
9.86 |
8.4M |
| 2025-04-17 |
9.88 |
9.92 |
9.78 |
9.82 |
12.7M |
| 2025-04-16 |
10.00 |
10.01 |
9.75 |
9.92 |
19.4M |
| 2025-04-15 |
10.14 |
10.15 |
9.97 |
10.01 |
12.7M |
| 2025-04-14 |
10.07 |
10.20 |
10.01 |
10.13 |
18.9M |
| 2025-04-11 |
9.96 |
10.02 |
9.90 |
9.98 |
13.1M |
| 2025-04-10 |
9.91 |
10.03 |
9.81 |
9.97 |
22.3M |
| 2025-04-09 |
9.31 |
9.80 |
9.16 |
9.76 |
33.9M |
| 2025-04-08 |
9.33 |
9.58 |
9.18 |
9.47 |
32.7M |
| 2025-04-07 |
9.88 |
9.94 |
9.33 |
9.33 |
43.7M |
| 2025-04-03 |
10.59 |
10.60 |
10.35 |
10.37 |
26.6M |
| 2025-04-02 |
10.70 |
10.71 |
10.58 |
10.62 |
17.7M |
| 2025-04-01 |
10.58 |
10.75 |
10.55 |
10.69 |
19.8M |
| 2025-03-31 |
10.63 |
10.69 |
10.47 |
10.57 |
17.4M |
| 2025-03-28 |
10.75 |
10.75 |
10.50 |
10.63 |
20.1M |
| 2025-03-27 |
10.78 |
10.82 |
10.67 |
10.72 |
16.9M |
| 2025-03-26 |
10.86 |
11.06 |
10.80 |
10.82 |
21.1M |
| 2025-03-25 |
10.95 |
11.01 |
10.76 |
10.87 |
16.2M |
| 2025-03-24 |
10.74 |
11.02 |
10.70 |
10.91 |
27.6M |
| 2025-03-21 |
10.80 |
10.90 |
10.65 |
10.71 |
23.0M |
| 2025-03-20 |
10.88 |
10.97 |
10.81 |
10.82 |
18.1M |
| 2025-03-19 |
10.94 |
10.99 |
10.85 |
10.93 |
15.9M |
| 2025-03-18 |
10.95 |
11.08 |
10.81 |
10.99 |
27.7M |
| 2025-03-17 |
11.16 |
11.28 |
10.89 |
10.92 |
33.5M |
| 2025-03-14 |
11.12 |
11.22 |
10.89 |
10.95 |
36.4M |
| 2025-03-13 |
10.86 |
11.01 |
10.78 |
10.96 |
28.7M |
| 2025-03-12 |
10.99 |
11.12 |
10.82 |
10.85 |
39.7M |
| 2025-03-11 |
10.54 |
11.04 |
10.50 |
11.01 |
52.0M |
| 2025-03-10 |
10.50 |
10.72 |
10.44 |
10.69 |
49.3M |
| 2025-03-07 |
10.19 |
10.48 |
10.17 |
10.40 |
35.5M |
| 2025-03-06 |
10.17 |
10.25 |
10.15 |
10.20 |
19.9M |
| 2025-03-05 |
10.16 |
10.18 |
10.04 |
10.17 |
13.2M |
| 2025-03-04 |
10.03 |
10.17 |
9.97 |
10.16 |
18.0M |
| 2025-03-03 |
9.95 |
10.14 |
9.95 |
10.04 |
19.6M |
| 2025-02-28 |
9.98 |
10.06 |
9.92 |
9.95 |
14.8M |
| 2025-02-27 |
10.10 |
10.14 |
9.96 |
10.02 |
16.3M |
| 2025-02-26 |
10.00 |
10.16 |
9.99 |
10.09 |
19.5M |
| 2025-02-25 |
10.11 |
10.14 |
9.96 |
9.97 |
20.4M |
| 2025-02-24 |
10.13 |
10.17 |
10.07 |
10.10 |
17.6M |
| 2025-02-21 |
10.17 |
10.25 |
10.10 |
10.14 |
18.4M |
| 2025-02-20 |
10.22 |
10.28 |
10.12 |
10.15 |
18.3M |
| 2025-02-19 |
10.20 |
10.24 |
10.16 |
10.23 |
13.4M |
| 2025-02-18 |
10.25 |
10.33 |
10.17 |
10.20 |
12.6M |
| 2025-02-17 |
10.43 |
10.45 |
10.21 |
10.24 |
18.0M |
| 2025-02-14 |
10.41 |
10.50 |
10.39 |
10.47 |
10.8M |
| 2025-02-13 |
10.46 |
10.53 |
10.39 |
10.41 |
14.4M |
| 2025-02-12 |
10.55 |
10.55 |
10.41 |
10.50 |
19.0M |
| 2025-02-11 |
10.63 |
10.72 |
10.55 |
10.58 |
17.0M |
| 2025-02-10 |
10.70 |
10.77 |
10.62 |
10.63 |
18.9M |
| 2025-02-07 |
10.70 |
10.80 |
10.62 |
10.71 |
22.7M |
| 2025-02-06 |
10.60 |
10.77 |
10.55 |
10.76 |
25.9M |
| 2025-02-05 |
10.70 |
10.74 |
10.52 |
10.63 |
18.9M |
| 2025-01-27 |
10.49 |
10.63 |
10.48 |
10.51 |
13.0M |
| 2025-01-24 |
10.46 |
10.56 |
10.37 |
10.50 |
11.2M |
| 2025-01-23 |
10.51 |
10.61 |
10.41 |
10.45 |
13.8M |
| 2025-01-22 |
10.47 |
10.54 |
10.41 |
10.48 |
9.3M |
| 2025-01-21 |
10.48 |
10.51 |
10.23 |
10.47 |
13.9M |
| 2025-01-20 |
10.61 |
10.67 |
10.43 |
10.46 |
15.6M |
| 2025-01-17 |
10.41 |
10.64 |
10.37 |
10.61 |
21.8M |
| 2025-01-16 |
10.20 |
10.42 |
10.19 |
10.40 |
25.9M |
| 2025-01-15 |
10.30 |
10.31 |
10.11 |
10.18 |
15.9M |
| 2025-01-14 |
10.20 |
10.32 |
10.09 |
10.30 |
17.3M |
| 2025-01-13 |
9.95 |
10.26 |
9.92 |
10.20 |
16.4M |
| 2025-01-10 |
10.30 |
10.40 |
10.01 |
10.01 |
14.3M |
| 2025-01-09 |
10.04 |
10.22 |
9.96 |
10.21 |
14.6M |
| 2025-01-08 |
10.25 |
10.34 |
9.98 |
10.04 |
20.5M |
| 2025-01-07 |
10.20 |
10.43 |
10.12 |
10.35 |
19.6M |
| 2025-01-06 |
10.04 |
10.33 |
10.01 |
10.20 |
16.5M |
| 2025-01-03 |
9.98 |
10.42 |
9.95 |
10.08 |
27.5M |
| 2025-01-02 |
10.09 |
10.16 |
9.87 |
9.95 |
19.6M |