最后更新: 2025-09-30
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
2024-12-31 11.92 12.08 11.46 11.50 2.6M
2024-12-30 12.18 12.18 11.51 11.81 2.5M
2024-12-27 11.96 12.36 11.82 12.18 2.2M
2024-12-26 11.63 12.17 11.50 12.05 2.8M
2024-12-25 12.02 12.10 11.40 11.62 2.6M
2024-12-24 12.31 12.70 11.76 12.02 4.1M
2024-12-23 13.45 13.68 12.08 12.33 5.6M
2024-12-20 12.89 13.57 12.80 13.52 3.6M
2024-12-19 13.01 13.14 12.81 12.90 2.6M
2024-12-18 13.30 13.46 12.84 13.13 3.3M
2024-12-17 13.90 14.05 13.20 13.26 4.9M
2024-12-16 13.80 14.09 13.76 13.86 3.1M
2024-12-13 14.15 14.15 13.75 13.82 3.6M
2024-12-12 14.23 14.35 13.98 14.15 3.8M
2024-12-11 13.88 14.49 13.80 14.18 5.1M
2024-12-10 14.51 14.86 13.90 13.93 6.2M
2024-12-09 13.96 14.36 13.92 14.15 5.9M
2024-12-06 14.08 14.20 13.75 14.03 5.5M
2024-12-05 13.60 14.41 13.51 14.20 8.7M
2024-12-04 13.74 13.86 13.45 13.61 4.0M
2024-12-03 13.89 13.89 13.47 13.72 4.7M
2024-12-02 13.23 13.84 13.23 13.83 6.1M
2024-11-29 12.98 13.28 12.78 13.20 4.5M
2024-11-28 12.94 13.29 12.87 13.02 4.2M
2024-11-27 12.75 12.99 12.22 12.96 4.8M
2024-11-26 13.16 13.24 12.84 12.92 3.4M
2024-11-25 12.79 13.16 12.73 13.16 4.5M
2024-11-22 13.31 13.47 12.66 12.71 4.9M
2024-11-21 13.39 13.45 13.02 13.30 5.3M
2024-11-20 12.93 13.52 12.93 13.35 6.3M
2024-11-19 12.84 13.20 12.48 13.07 6.8M
2024-11-18 13.33 14.10 12.72 12.83 8.5M
2024-11-15 13.50 13.73 13.23 13.54 8.1M
2024-11-14 14.50 14.52 13.38 13.40 11.7M
2024-11-13 15.00 15.37 14.23 14.69 20.9M
2024-11-12 13.99 15.84 13.99 15.84 9.5M
2024-11-11 12.52 13.27 12.51 13.20 4.5M
2024-11-08 12.71 12.95 12.56 12.66 4.2M
2024-11-07 12.14 12.64 12.14 12.64 4.8M
2024-11-06 12.10 12.33 11.92 12.25 4.9M
2024-11-05 11.93 12.09 11.85 12.09 4.1M
2024-11-04 11.47 11.88 11.34 11.84 3.2M
2024-11-01 12.24 12.28 11.28 11.36 5.3M
2024-10-31 11.94 12.20 11.85 12.10 3.7M
2024-10-30 12.06 12.30 11.65 11.81 4.8M
2024-10-29 12.59 13.00 12.08 12.10 4.9M
2024-10-28 12.39 12.70 12.31 12.59 6.1M
2024-10-25 11.73 12.59 11.73 12.42 8.3M
2024-10-24 11.98 12.50 11.95 12.13 4.9M
2024-10-23 12.17 12.36 12.00 12.02 5.5M
2024-10-22 12.00 12.45 11.94 12.13 7.6M
2024-10-21 12.02 12.19 11.81 11.89 7.6M
2024-10-18 11.55 12.16 11.48 11.96 5.0M
2024-10-17 11.69 11.99 11.40 11.48 3.8M
2024-10-16 11.50 11.81 11.44 11.71 2.6M
2024-10-15 11.87 12.07 11.60 11.66 3.9M
2024-10-14 11.87 11.87 11.46 11.86 3.5M
2024-10-11 12.09 12.12 11.37 11.59 4.0M
2024-10-10 12.10 12.58 11.80 12.13 6.0M
2024-10-09 13.58 13.73 11.66 11.67 8.6M
2024-10-08 14.60 14.60 13.10 14.30 12.3M
2024-09-30 11.50 12.68 11.15 12.64 12.6M
2024-09-27 10.59 11.11 10.37 10.95 10.3M
2024-09-26 10.09 10.40 10.04 10.40 6.4M
2024-09-25 10.10 10.43 10.04 10.16 7.3M
2024-09-24 9.82 10.15 9.71 10.15 5.9M
2024-09-23 10.04 10.08 9.77 9.85 4.9M
2024-09-20 10.34 10.35 9.93 10.05 6.6M
2024-09-19 10.20 10.80 10.01 10.39 10.3M
2024-09-18 10.00 10.55 9.81 10.47 11.8M
2024-09-13 9.48 10.84 9.48 10.11 10.1M
2024-09-12 9.60 9.71 9.41 9.44 1.7M
2024-09-11 9.69 9.87 9.48 9.59 1.9M
2024-09-10 9.56 9.68 9.38 9.68 1.7M
2024-09-09 9.41 9.55 9.24 9.50 1.4M
2024-09-06 9.61 9.75 9.43 9.43 1.7M
2024-09-05 9.61 9.75 9.51 9.69 1.8M
2024-09-04 9.52 9.64 9.35 9.47 1.5M
2024-09-03 9.56 9.77 9.51 9.62 1.7M
2024-09-02 9.57 9.89 9.51 9.63 2.9M
2024-08-30 9.45 9.67 9.36 9.56 2.8M
2024-08-29 9.20 9.48 9.01 9.44 2.8M
2024-08-28 9.15 9.94 9.11 9.30 3.4M
2024-08-27 9.34 9.35 9.11 9.14 1.2M
2024-08-26 9.01 9.34 9.00 9.29 1.8M
2024-08-23 9.28 9.30 8.97 9.07 1.7M
2024-08-22 9.54 9.62 9.24 9.25 1.4M
2024-08-21 9.44 9.60 9.35 9.51 1.2M
2024-08-20 9.74 9.79 9.45 9.50 2.0M
2024-08-19 9.80 10.09 9.56 9.74 2.8M
2024-08-16 9.95 10.06 9.80 9.81 2.3M
2024-08-15 9.92 9.98 9.68 9.88 2.7M
2024-08-14 9.91 10.10 9.84 9.92 2.0M
2024-08-13 9.68 9.93 9.50 9.92 2.7M
2024-08-12 9.70 9.81 9.49 9.57 2.0M
2024-08-09 9.80 10.00 9.65 9.69 2.5M
2024-08-08 9.78 9.84 9.44 9.63 2.3M
2024-08-07 9.81 9.98 9.68 9.83 2.1M
2024-08-06 9.62 9.79 9.48 9.73 2.5M
2024-08-05 9.70 9.93 9.40 9.43 2.9M
2024-08-02 10.04 10.11 9.80 9.80 3.1M
2024-08-01 10.20 10.39 10.08 10.11 3.5M
2024-07-31 10.07 10.20 9.88 10.19 4.4M
2024-07-30 9.69 10.14 9.64 10.06 4.9M
2024-07-29 9.77 9.83 9.53 9.71 3.9M
2024-07-26 9.39 10.30 9.37 9.63 5.2M
2024-07-25 9.42 9.48 9.11 9.33 4.3M
2024-07-24 9.62 9.77 9.33 9.39 4.5M
2024-07-23 10.10 10.23 9.75 9.79 4.9M
2024-07-22 9.89 10.37 9.74 10.16 5.7M
2024-07-19 9.92 10.08 9.74 9.93 4.9M
2024-07-18 10.11 10.11 9.66 9.97 6.8M
2024-07-17 11.25 11.28 10.26 10.34 8.9M
2024-07-16 11.61 11.66 11.00 11.21 8.6M
2024-07-15 12.05 12.77 11.17 11.55 13.6M
2024-07-12 11.15 12.65 11.05 12.38 18.4M
2024-07-11 11.07 12.48 10.89 11.71 19.5M
2024-07-10 11.93 12.86 11.30 11.71 18.3M
2024-07-09 8.98 10.72 8.88 10.72 6.3M
2024-07-08 9.22 9.25 8.81 8.93 1.8M
2024-07-05 9.18 9.40 8.97 9.28 1.8M
2024-07-04 9.72 9.79 9.18 9.22 2.7M
2024-07-03 9.68 9.87 9.59 9.72 2.0M
2024-07-02 9.48 9.81 9.38 9.69 2.2M
2024-07-01 9.34 9.50 9.10 9.42 1.7M
2024-06-28 9.34 9.61 9.10 9.37 1.7M
2024-06-27 9.40 9.59 9.28 9.29 2.6M
2024-06-26 8.96 9.47 8.76 9.45 2.3M
2024-06-25 8.96 9.29 8.91 8.99 2.7M
2024-06-24 9.35 9.35 8.78 9.03 2.6M
2024-06-21 9.44 9.67 9.22 9.41 1.9M
2024-06-20 9.88 9.93 9.39 9.49 2.0M
2024-06-19 9.78 10.01 9.61 9.81 2.6M
2024-06-18 9.25 9.80 9.11 9.76 3.3M
2024-06-17 9.35 9.43 9.20 9.25 2.2M
2024-06-14 9.73 9.73 9.28 9.35 1.8M
2024-06-13 9.60 9.71 9.38 9.50 2.0M
2024-06-12 9.34 9.69 9.27 9.55 2.7M
2024-06-11 9.43 9.59 9.00 9.28 4.0M
2024-06-07 9.05 10.07 9.05 9.55 5.3M
2024-06-06 9.72 9.76 8.75 8.79 4.2M
2024-06-05 9.95 10.06 9.66 9.69 2.7M
2024-06-04 10.32 10.33 9.74 10.09 4.1M
2024-06-03 11.30 11.36 10.22 10.35 3.4M
2024-05-31 10.98 11.33 10.93 11.15 1.4M
2024-05-30 11.11 11.21 10.91 10.97 2.1M
2024-05-29 10.69 11.50 10.55 11.05 2.5M
2024-05-28 11.12 11.25 10.66 10.69 1.3M
2024-05-27 11.25 11.28 10.65 10.99 1.9M
2024-05-24 11.03 11.18 10.88 10.92 1.4M
2024-05-23 11.53 11.55 11.03 11.10 2.0M
2024-05-22 11.38 11.66 11.32 11.50 1.5M
2024-05-21 11.71 11.72 11.26 11.38 1.7M
2024-05-20 11.83 11.91 11.54 11.61 1.9M
2024-05-17 11.50 11.68 11.31 11.67 1.9M
2024-05-16 11.27 11.51 11.20 11.41 2.3M
2024-05-15 11.43 11.51 11.21 11.25 1.8M
2024-05-14 11.63 11.63 11.30 11.43 2.1M
2024-05-13 11.85 11.85 11.13 11.43 2.1M
2024-05-10 12.06 12.16 11.66 11.71 2.4M
2024-05-09 11.87 12.20 11.77 12.06 2.4M
2024-05-08 12.17 12.17 11.72 11.72 2.3M
2024-05-07 11.95 12.08 11.75 12.05 2.8M
2024-05-06 12.00 12.19 11.62 11.94 4.3M
2024-04-30 11.91 11.99 11.26 11.50 3.6M
2024-04-29 11.29 11.77 11.21 11.71 4.2M
2024-04-26 10.90 11.25 10.70 11.17 4.7M
2024-04-25 10.73 11.17 10.62 11.03 6.4M
2024-04-24 11.29 11.78 11.20 11.76 3.5M
2024-04-23 10.64 11.39 10.64 11.14 3.3M
2024-04-22 10.72 10.80 10.03 10.56 2.7M
2024-04-19 10.98 10.98 10.61 10.66 2.5M
2024-04-18 11.33 11.43 10.80 11.01 3.6M
2024-04-17 10.01 11.35 9.94 11.33 5.1M
2024-04-16 10.95 11.00 9.70 9.75 5.2M
2024-04-15 12.61 12.91 10.92 11.26 5.1M
2024-04-12 12.85 13.18 12.71 12.72 1.8M
2024-04-11 12.76 13.05 12.60 12.85 2.0M
2024-04-10 13.43 13.43 12.63 12.81 2.4M
2024-04-09 13.22 13.53 13.17 13.39 1.9M
2024-04-08 13.90 14.06 13.02 13.11 3.2M
2024-04-03 13.95 14.04 13.72 13.96 2.6M
2024-04-02 13.91 14.08 13.76 13.93 2.0M
2024-04-01 13.80 14.03 13.65 13.97 2.5M
2024-03-29 13.34 14.05 13.13 13.80 2.7M
2024-03-28 12.79 13.47 12.79 13.31 2.5M
2024-03-27 13.44 13.50 12.76 12.81 2.6M
2024-03-26 13.31 13.63 13.22 13.49 2.1M
2024-03-25 13.83 13.98 13.31 13.34 2.3M
2024-03-22 14.29 14.29 13.81 13.85 2.5M
2024-03-21 14.28 14.35 13.85 14.28 2.9M
2024-03-20 14.10 14.26 13.94 14.23 2.3M
2024-03-19 13.94 14.27 13.70 14.03 3.2M
2024-03-18 13.80 13.97 13.64 13.94 4.3M
2024-03-15 13.06 13.87 13.00 13.85 4.9M
2024-03-14 13.21 13.42 12.98 13.15 2.2M
2024-03-13 13.28 13.47 12.99 13.26 3.3M
2024-03-12 12.75 13.42 12.75 13.30 4.0M
2024-03-11 12.39 12.80 12.33 12.74 2.7M
2024-03-08 12.26 12.68 12.11 12.39 2.1M
2024-03-07 12.27 12.81 12.22 12.26 3.1M
2024-03-06 12.11 12.48 11.92 12.24 2.7M
2024-03-05 12.49 12.52 12.01 12.11 2.6M
2024-03-04 12.82 12.95 12.11 12.45 3.7M
2024-03-01 12.78 13.16 12.37 12.80 3.6M
2024-02-29 11.71 12.58 11.71 12.54 5.0M
2024-02-28 13.79 14.10 11.65 11.87 7.2M
2024-02-27 13.40 13.79 13.19 13.70 4.3M
2024-02-26 12.81 14.07 12.75 13.48 6.0M
2024-02-23 12.40 12.80 12.16 12.78 4.3M
2024-02-22 11.40 12.13 11.28 12.13 4.9M
2024-02-21 10.87 11.96 10.62 11.31 4.5M
2024-02-20 10.60 11.10 10.49 10.93 4.0M
2024-02-19 9.87 10.73 9.80 10.64 6.3M
2024-02-08 9.00 9.78 8.29 9.73 7.2M
2024-02-07 10.14 10.16 8.66 8.87 7.4M
2024-02-06 10.40 10.62 8.74 10.10 6.4M
2024-02-05 12.44 12.46 10.12 10.40 5.3M
2024-02-02 13.50 13.78 12.04 12.58 3.1M
2024-02-01 13.56 13.75 13.10 13.54 2.5M
2024-01-31 14.48 14.75 13.68 13.74 3.0M
2024-01-30 15.20 15.20 14.43 14.43 1.8M
2024-01-29 15.63 15.85 14.95 15.00 2.9M
2024-01-26 15.65 16.05 15.58 15.74 2.8M
2024-01-25 14.98 15.54 14.67 15.51 2.4M
2024-01-24 14.65 14.99 14.24 14.84 2.4M
2024-01-23 14.83 14.85 14.47 14.70 2.6M
2024-01-22 15.95 15.95 14.26 14.80 3.1M
2024-01-19 16.09 16.22 15.82 15.89 1.8M
2024-01-18 16.39 16.55 15.74 16.12 2.7M
2024-01-17 16.95 17.10 16.19 16.35 1.5M
2024-01-16 17.02 17.15 16.64 16.93 1.7M
2024-01-15 17.25 17.38 16.88 17.03 1.8M
2024-01-12 17.78 18.00 17.45 17.45 1.8M
2024-01-11 17.25 17.60 16.98 17.49 1.5M
2024-01-10 17.32 17.39 16.90 17.12 1.4M
2024-01-09 17.29 17.66 17.05 17.32 1.5M
2024-01-08 17.44 17.51 17.10 17.10 1.2M
2024-01-05 17.87 17.95 17.37 17.56 1.7M
2024-01-04 17.88 17.95 17.73 17.78 1.3M
2024-01-03 18.06 18.09 17.66 17.77 2.0M
2024-01-02 18.01 18.29 17.94 18.06 2.2M