| 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 |
12.70 |
12.71 |
11.86 |
11.86 |
11.1M |
| 2025-09-25 |
13.02 |
13.13 |
12.70 |
12.78 |
5.4M |
| 2025-09-24 |
12.90 |
13.18 |
12.68 |
13.01 |
4.9M |
| 2025-09-23 |
13.18 |
13.18 |
12.78 |
12.88 |
6.0M |
| 2025-09-22 |
13.46 |
13.46 |
13.11 |
13.17 |
4.1M |
| 2025-09-19 |
14.03 |
14.12 |
13.36 |
13.38 |
6.9M |
| 2025-09-18 |
14.24 |
14.30 |
13.61 |
13.88 |
8.7M |
| 2025-09-17 |
14.50 |
14.50 |
13.95 |
14.18 |
9.4M |
| 2025-09-16 |
13.75 |
14.60 |
13.21 |
14.34 |
24.5M |
| 2025-09-15 |
13.37 |
13.86 |
13.25 |
13.52 |
7.3M |
| 2025-09-12 |
13.14 |
13.49 |
13.09 |
13.38 |
6.4M |
| 2025-09-11 |
13.02 |
13.18 |
12.76 |
13.12 |
4.9M |
| 2025-09-10 |
13.28 |
13.41 |
12.96 |
13.12 |
6.1M |
| 2025-09-09 |
13.84 |
13.84 |
13.27 |
13.29 |
5.1M |
| 2025-09-08 |
13.63 |
13.95 |
13.55 |
13.72 |
5.9M |
| 2025-09-05 |
13.37 |
13.65 |
13.21 |
13.63 |
6.8M |
| 2025-09-04 |
14.08 |
14.08 |
12.93 |
13.11 |
9.3M |
| 2025-09-03 |
13.34 |
14.06 |
13.34 |
13.85 |
11.9M |
| 2025-09-02 |
13.58 |
13.67 |
13.16 |
13.40 |
7.9M |
| 2025-09-01 |
13.00 |
13.78 |
13.00 |
13.58 |
12.0M |
| 2025-08-29 |
13.10 |
13.38 |
12.99 |
13.06 |
8.3M |
| 2025-08-28 |
13.25 |
13.50 |
12.60 |
12.85 |
23.3M |
| 2025-08-27 |
14.55 |
14.72 |
13.70 |
13.75 |
13.4M |
| 2025-08-26 |
14.99 |
15.00 |
14.54 |
14.54 |
6.4M |
| 2025-08-25 |
14.85 |
15.14 |
14.67 |
14.97 |
9.9M |
| 2025-08-22 |
14.62 |
14.78 |
14.44 |
14.75 |
7.3M |
| 2025-08-21 |
14.65 |
14.69 |
14.31 |
14.65 |
5.2M |
| 2025-08-20 |
14.67 |
14.94 |
14.17 |
14.46 |
9.4M |
| 2025-08-19 |
15.42 |
15.74 |
14.72 |
14.75 |
15.3M |
| 2025-08-18 |
15.76 |
15.88 |
15.36 |
15.44 |
13.0M |
| 2025-08-15 |
16.00 |
16.28 |
15.70 |
15.73 |
13.6M |
| 2025-08-14 |
15.92 |
16.43 |
15.27 |
16.09 |
30.1M |
| 2025-08-13 |
15.90 |
16.02 |
15.64 |
15.90 |
12.9M |
| 2025-08-12 |
15.39 |
16.27 |
15.24 |
15.72 |
22.5M |
| 2025-08-11 |
15.22 |
15.46 |
15.03 |
15.26 |
11.1M |
| 2025-08-08 |
15.80 |
16.44 |
15.02 |
15.03 |
42.3M |
| 2025-08-07 |
14.45 |
16.10 |
14.13 |
15.57 |
57.3M |
| 2025-08-06 |
14.52 |
14.84 |
14.26 |
14.41 |
11.6M |
| 2025-08-05 |
13.89 |
14.48 |
13.65 |
14.42 |
14.9M |
| 2025-08-04 |
13.56 |
13.90 |
13.26 |
13.71 |
9.2M |
| 2025-08-01 |
14.50 |
14.70 |
13.54 |
13.60 |
20.6M |
| 2025-07-31 |
14.54 |
14.64 |
13.68 |
14.30 |
34.7M |
| 2025-07-30 |
13.44 |
14.96 |
13.14 |
14.46 |
54.6M |
| 2025-07-29 |
13.32 |
13.48 |
13.06 |
13.48 |
14.3M |
| 2025-07-28 |
13.76 |
13.92 |
13.10 |
13.24 |
13.7M |
| 2025-07-25 |
13.30 |
13.72 |
13.10 |
13.36 |
14.6M |
| 2025-07-24 |
12.82 |
13.54 |
12.76 |
13.30 |
28.2M |
| 2025-07-23 |
12.82 |
12.86 |
12.60 |
12.68 |
8.3M |
| 2025-07-22 |
13.20 |
13.20 |
12.68 |
12.70 |
10.3M |
| 2025-07-21 |
13.44 |
13.44 |
12.92 |
13.06 |
9.0M |
| 2025-07-18 |
13.68 |
13.68 |
13.08 |
13.44 |
12.2M |
| 2025-07-17 |
13.28 |
13.42 |
13.00 |
13.38 |
13.8M |
| 2025-07-16 |
12.54 |
13.58 |
12.54 |
13.14 |
42.5M |
| 2025-07-15 |
12.66 |
12.70 |
12.28 |
12.52 |
6.8M |
| 2025-07-14 |
12.30 |
12.62 |
12.14 |
12.58 |
8.3M |
| 2025-07-11 |
12.10 |
12.38 |
12.02 |
12.24 |
13.1M |
| 2025-07-10 |
12.14 |
12.28 |
11.94 |
12.02 |
6.4M |
| 2025-07-09 |
12.54 |
12.56 |
12.08 |
12.10 |
8.9M |
| 2025-07-08 |
12.60 |
12.62 |
12.28 |
12.42 |
8.6M |
| 2025-07-07 |
12.58 |
12.76 |
12.44 |
12.60 |
6.1M |
| 2025-07-04 |
14.00 |
14.00 |
12.54 |
12.54 |
26.9M |
| 2025-07-03 |
12.72 |
12.72 |
12.28 |
12.60 |
10.6M |
| 2025-07-02 |
13.12 |
13.46 |
12.66 |
12.70 |
16.3M |
| 2025-06-30 |
13.32 |
13.92 |
12.94 |
12.98 |
33.8M |
| 2025-06-27 |
12.98 |
12.98 |
12.62 |
12.72 |
6.1M |
| 2025-06-26 |
13.34 |
13.34 |
12.62 |
12.84 |
13.3M |
| 2025-06-25 |
13.52 |
13.70 |
13.02 |
13.30 |
13.0M |
| 2025-06-24 |
13.10 |
13.36 |
12.82 |
13.34 |
11.9M |
| 2025-06-23 |
12.92 |
13.40 |
12.80 |
13.04 |
11.2M |
| 2025-06-20 |
13.68 |
13.92 |
12.92 |
13.08 |
10.5M |
| 2025-06-19 |
13.72 |
14.66 |
13.38 |
13.48 |
19.6M |
| 2025-06-18 |
16.46 |
16.46 |
13.98 |
14.02 |
31.9M |
| 2025-06-17 |
15.06 |
19.06 |
15.06 |
15.52 |
71.7M |
| 2025-06-16 |
12.38 |
13.40 |
12.24 |
13.10 |
11.5M |
| 2025-06-13 |
12.90 |
13.06 |
11.94 |
12.26 |
15.9M |
| 2025-06-12 |
12.84 |
13.36 |
12.64 |
13.10 |
10.9M |
| 2025-06-11 |
12.78 |
13.16 |
12.54 |
12.78 |
9.1M |
| 2025-06-10 |
12.86 |
13.30 |
12.30 |
12.78 |
14.4M |
| 2025-06-09 |
12.46 |
13.24 |
12.32 |
12.64 |
15.3M |
| 2025-06-06 |
12.28 |
12.82 |
11.96 |
12.34 |
14.9M |
| 2025-06-05 |
12.64 |
12.64 |
11.94 |
12.26 |
10.6M |
| 2025-06-04 |
12.64 |
12.86 |
11.78 |
12.44 |
25.1M |
| 2025-06-03 |
10.44 |
12.44 |
10.42 |
12.26 |
44.0M |
| 2025-06-02 |
10.68 |
10.68 |
9.88 |
10.22 |
1.1M |
| 2025-05-30 |
10.56 |
11.02 |
10.42 |
10.68 |
9.0M |
| 2025-05-29 |
10.04 |
10.64 |
10.00 |
10.50 |
5.0M |
| 2025-05-28 |
10.28 |
10.28 |
9.98 |
10.04 |
1.4M |
| 2025-05-27 |
10.18 |
10.26 |
10.08 |
10.16 |
2.2M |
| 2025-05-26 |
10.06 |
10.22 |
9.91 |
10.02 |
1.6M |
| 2025-05-23 |
10.10 |
10.34 |
9.98 |
10.02 |
2.5M |
| 2025-05-22 |
10.48 |
10.48 |
10.02 |
10.08 |
3.8M |
| 2025-05-21 |
10.68 |
10.90 |
10.44 |
10.50 |
4.6M |
| 2025-05-20 |
10.48 |
10.72 |
10.42 |
10.68 |
3.0M |
| 2025-05-19 |
10.50 |
10.56 |
10.30 |
10.48 |
1.6M |
| 2025-05-16 |
10.48 |
10.58 |
10.30 |
10.36 |
2.1M |
| 2025-05-15 |
10.90 |
11.02 |
10.46 |
10.48 |
4.2M |
| 2025-05-14 |
10.88 |
10.90 |
10.46 |
10.76 |
4.0M |
| 2025-05-13 |
10.98 |
11.04 |
10.70 |
10.80 |
3.6M |
| 2025-05-12 |
10.68 |
10.94 |
10.42 |
10.94 |
6.6M |
| 2025-05-09 |
10.70 |
10.70 |
10.30 |
10.38 |
2.7M |
| 2025-05-08 |
10.58 |
11.10 |
10.52 |
10.62 |
6.4M |
| 2025-05-07 |
11.20 |
11.34 |
10.42 |
10.56 |
9.2M |
| 2025-05-06 |
11.06 |
11.06 |
10.62 |
10.68 |
4.4M |
| 2025-05-02 |
10.64 |
10.92 |
10.36 |
10.92 |
1.1M |
| 2025-04-30 |
10.30 |
10.86 |
10.30 |
10.54 |
4.0M |
| 2025-04-29 |
10.38 |
10.62 |
10.16 |
10.40 |
1.7M |
| 2025-04-28 |
10.50 |
10.66 |
10.22 |
10.22 |
1.9M |
| 2025-04-25 |
10.68 |
10.90 |
10.44 |
10.50 |
2.8M |
| 2025-04-24 |
10.90 |
10.98 |
10.38 |
10.46 |
2.7M |
| 2025-04-23 |
10.50 |
10.88 |
10.20 |
10.76 |
5.3M |
| 2025-04-22 |
9.76 |
10.46 |
9.76 |
10.30 |
5.0M |
| 2025-04-17 |
9.59 |
9.76 |
9.55 |
9.68 |
1.7M |
| 2025-04-16 |
10.12 |
10.14 |
9.56 |
9.60 |
2.6M |
| 2025-04-15 |
10.34 |
10.34 |
9.99 |
10.10 |
1.8M |
| 2025-04-14 |
10.28 |
10.38 |
10.06 |
10.20 |
3.5M |
| 2025-04-11 |
9.83 |
10.14 |
9.81 |
9.97 |
3.6M |
| 2025-04-10 |
10.18 |
10.28 |
9.86 |
9.86 |
4.9M |
| 2025-04-09 |
9.58 |
9.84 |
9.02 |
9.76 |
5.4M |
| 2025-04-08 |
9.49 |
9.66 |
9.20 |
9.58 |
4.6M |
| 2025-04-07 |
10.24 |
10.24 |
9.11 |
9.20 |
9.1M |
| 2025-04-03 |
11.60 |
11.60 |
10.92 |
11.02 |
5.3M |
| 2025-04-02 |
11.76 |
11.80 |
11.38 |
11.64 |
5.1M |
| 2025-04-01 |
11.86 |
12.30 |
11.40 |
11.56 |
11.4M |
| 2025-03-31 |
11.30 |
11.84 |
10.84 |
11.62 |
9.0M |
| 2025-03-28 |
11.72 |
11.94 |
11.26 |
11.34 |
4.9M |
| 2025-03-27 |
12.18 |
12.34 |
11.48 |
11.74 |
9.3M |
| 2025-03-26 |
12.42 |
12.42 |
12.10 |
12.42 |
3.5M |
| 2025-03-25 |
12.86 |
12.86 |
12.00 |
12.18 |
4.7M |
| 2025-03-24 |
12.80 |
13.06 |
12.32 |
12.74 |
5.7M |
| 2025-03-21 |
14.04 |
14.30 |
12.32 |
12.72 |
15.3M |
| 2025-03-20 |
13.86 |
14.10 |
13.04 |
13.14 |
9.2M |
| 2025-03-19 |
14.26 |
15.24 |
13.70 |
13.70 |
22.8M |
| 2025-03-18 |
13.40 |
14.60 |
12.88 |
13.36 |
16.7M |
| 2025-03-17 |
12.14 |
13.68 |
11.56 |
12.80 |
15.4M |
| 2025-03-14 |
11.58 |
13.78 |
11.56 |
12.42 |
33.4M |
| 2025-03-13 |
10.90 |
11.70 |
10.56 |
10.88 |
6.8M |
| 2025-03-12 |
10.72 |
11.06 |
10.36 |
10.72 |
2.7M |
| 2025-03-11 |
10.50 |
10.72 |
10.40 |
10.58 |
1.4M |
| 2025-03-10 |
11.04 |
11.56 |
10.54 |
10.64 |
2.2M |
| 2025-03-07 |
11.02 |
11.34 |
10.86 |
11.04 |
2.0M |
| 2025-03-06 |
10.84 |
11.14 |
10.68 |
11.02 |
2.9M |
| 2025-03-05 |
10.50 |
10.84 |
10.42 |
10.64 |
0.9M |
| 2025-03-04 |
10.30 |
10.70 |
10.22 |
10.48 |
2.0M |
| 2025-03-03 |
10.90 |
10.90 |
10.34 |
10.46 |
1.6M |
| 2025-02-28 |
11.02 |
11.10 |
10.62 |
10.94 |
2.5M |
| 2025-02-27 |
11.26 |
11.56 |
10.88 |
11.28 |
2.8M |
| 2025-02-26 |
11.58 |
11.76 |
11.18 |
11.26 |
4.0M |
| 2025-02-25 |
10.76 |
11.98 |
10.60 |
11.60 |
6.3M |
| 2025-02-24 |
11.22 |
11.40 |
10.84 |
11.16 |
3.6M |
| 2025-02-21 |
11.66 |
11.66 |
11.12 |
11.42 |
2.8M |
| 2025-02-20 |
11.48 |
12.20 |
11.16 |
11.34 |
5.4M |
| 2025-02-19 |
11.46 |
11.50 |
10.80 |
11.32 |
2.4M |
| 2025-02-18 |
11.16 |
11.76 |
11.02 |
11.24 |
4.6M |
| 2025-02-17 |
11.66 |
12.08 |
10.74 |
11.04 |
6.3M |
| 2025-02-14 |
10.20 |
11.44 |
10.20 |
11.36 |
6.5M |
| 2025-02-13 |
10.66 |
10.68 |
10.06 |
10.20 |
2.4M |
| 2025-02-12 |
10.52 |
10.82 |
10.22 |
10.48 |
2.4M |
| 2025-02-11 |
10.92 |
10.98 |
10.46 |
10.52 |
1.9M |
| 2025-02-10 |
10.04 |
11.12 |
10.04 |
10.92 |
6.1M |
| 2025-02-07 |
10.22 |
10.24 |
9.74 |
10.14 |
3.5M |
| 2025-02-06 |
9.83 |
10.38 |
9.83 |
10.22 |
4.0M |
| 2025-02-05 |
10.08 |
10.22 |
9.52 |
9.89 |
3.7M |
| 2025-02-04 |
10.30 |
10.30 |
9.70 |
9.98 |
1.5M |
| 2025-02-03 |
10.24 |
10.56 |
9.94 |
10.56 |
0.9M |
| 2025-01-28 |
9.82 |
10.24 |
9.78 |
10.24 |
0.5M |
| 2025-01-27 |
9.28 |
10.24 |
9.21 |
9.81 |
6.1M |
| 2025-01-24 |
8.58 |
9.44 |
8.48 |
9.28 |
7.2M |
| 2025-01-23 |
8.49 |
8.61 |
8.38 |
8.50 |
0.6M |
| 2025-01-22 |
8.57 |
8.57 |
8.22 |
8.49 |
1.2M |
| 2025-01-21 |
8.85 |
8.85 |
8.45 |
8.57 |
0.8M |
| 2025-01-20 |
8.78 |
8.82 |
8.59 |
8.65 |
1.0M |
| 2025-01-17 |
8.41 |
8.75 |
8.41 |
8.72 |
0.9M |
| 2025-01-16 |
8.59 |
8.85 |
8.36 |
8.59 |
0.8M |
| 2025-01-15 |
8.48 |
8.53 |
8.20 |
8.45 |
1.1M |
| 2025-01-14 |
8.16 |
8.53 |
8.10 |
8.43 |
2.2M |
| 2025-01-13 |
8.05 |
8.55 |
7.70 |
8.25 |
4.1M |
| 2025-01-10 |
7.88 |
8.00 |
7.77 |
7.90 |
0.5M |
| 2025-01-09 |
7.95 |
7.98 |
7.80 |
7.97 |
0.5M |
| 2025-01-08 |
8.25 |
8.30 |
7.71 |
7.88 |
1.2M |
| 2025-01-07 |
8.18 |
8.27 |
8.04 |
8.18 |
0.4M |
| 2025-01-06 |
8.18 |
8.31 |
8.11 |
8.17 |
0.6M |
| 2025-01-03 |
8.25 |
8.35 |
8.14 |
8.18 |
0.7M |
| 2025-01-02 |
8.55 |
8.55 |
8.28 |
8.29 |
0.9M |