| 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 |
10.87 |
10.96 |
10.33 |
10.34 |
49.5M |
| 2025-09-25 |
11.17 |
11.89 |
10.82 |
11.24 |
88.2M |
| 2025-09-24 |
11.09 |
11.98 |
11.09 |
11.98 |
43.7M |
| 2025-09-23 |
9.85 |
10.89 |
9.75 |
10.89 |
52.2M |
| 2025-09-22 |
10.33 |
10.37 |
9.83 |
9.90 |
54.9M |
| 2025-09-19 |
9.70 |
10.63 |
9.60 |
10.29 |
69.9M |
| 2025-09-18 |
10.01 |
10.05 |
9.61 |
9.66 |
27.1M |
| 2025-09-17 |
9.96 |
10.50 |
9.77 |
10.17 |
37.5M |
| 2025-09-16 |
9.58 |
10.35 |
9.55 |
9.96 |
34.6M |
| 2025-09-15 |
9.59 |
9.73 |
9.48 |
9.61 |
10.4M |
| 2025-09-12 |
9.60 |
9.78 |
9.53 |
9.56 |
9.5M |
| 2025-09-11 |
9.55 |
9.62 |
9.45 |
9.62 |
7.8M |
| 2025-09-10 |
9.48 |
9.62 |
9.43 |
9.60 |
9.4M |
| 2025-09-09 |
9.60 |
9.74 |
9.50 |
9.52 |
14.2M |
| 2025-09-08 |
9.40 |
10.15 |
9.38 |
9.78 |
24.6M |
| 2025-09-05 |
9.40 |
9.49 |
9.15 |
9.47 |
12.2M |
| 2025-09-04 |
9.48 |
9.60 |
9.23 |
9.43 |
13.4M |
| 2025-09-03 |
9.91 |
9.93 |
9.48 |
9.51 |
18.8M |
| 2025-09-02 |
9.86 |
10.20 |
9.85 |
10.03 |
30.0M |
| 2025-09-01 |
9.63 |
9.71 |
9.54 |
9.68 |
8.4M |
| 2025-08-29 |
9.64 |
9.83 |
9.63 |
9.64 |
10.7M |
| 2025-08-28 |
9.70 |
9.82 |
9.40 |
9.70 |
15.9M |
| 2025-08-27 |
10.04 |
10.04 |
9.73 |
9.73 |
20.3M |
| 2025-08-26 |
10.10 |
10.10 |
9.99 |
10.03 |
13.7M |
| 2025-08-25 |
10.10 |
10.19 |
9.98 |
10.10 |
19.4M |
| 2025-08-22 |
10.20 |
10.33 |
10.05 |
10.11 |
22.8M |
| 2025-08-21 |
10.02 |
10.39 |
10.00 |
10.26 |
40.8M |
| 2025-08-20 |
9.97 |
10.04 |
9.91 |
10.04 |
15.2M |
| 2025-08-19 |
10.02 |
10.05 |
9.95 |
10.04 |
17.6M |
| 2025-08-18 |
10.01 |
10.12 |
10.01 |
10.06 |
23.2M |
| 2025-08-15 |
10.07 |
10.12 |
9.91 |
10.09 |
25.1M |
| 2025-08-14 |
10.36 |
10.50 |
10.01 |
10.05 |
37.7M |
| 2025-08-13 |
10.68 |
10.69 |
10.30 |
10.42 |
59.6M |
| 2025-08-12 |
9.79 |
10.69 |
9.78 |
10.69 |
55.0M |
| 2025-08-11 |
9.63 |
9.74 |
9.63 |
9.72 |
10.5M |
| 2025-08-08 |
9.60 |
9.64 |
9.53 |
9.63 |
6.9M |
| 2025-08-07 |
9.59 |
9.65 |
9.52 |
9.63 |
9.1M |
| 2025-08-06 |
9.55 |
9.59 |
9.47 |
9.59 |
8.2M |
| 2025-08-05 |
9.49 |
9.58 |
9.44 |
9.55 |
6.6M |
| 2025-08-04 |
9.44 |
9.51 |
9.32 |
9.49 |
8.0M |
| 2025-08-01 |
9.42 |
9.62 |
9.41 |
9.49 |
8.6M |
| 2025-07-31 |
9.77 |
9.77 |
9.46 |
9.49 |
17.0M |
| 2025-07-30 |
9.80 |
9.95 |
9.76 |
9.82 |
16.9M |
| 2025-07-29 |
9.77 |
9.82 |
9.56 |
9.77 |
11.9M |
| 2025-07-28 |
9.87 |
9.87 |
9.74 |
9.79 |
10.5M |
| 2025-07-25 |
10.03 |
10.07 |
9.85 |
9.87 |
13.4M |
| 2025-07-24 |
9.82 |
10.10 |
9.77 |
10.01 |
21.3M |
| 2025-07-23 |
9.92 |
10.02 |
9.82 |
9.84 |
16.4M |
| 2025-07-22 |
10.06 |
10.10 |
9.85 |
9.94 |
18.2M |
| 2025-07-21 |
10.07 |
10.12 |
10.00 |
10.08 |
11.8M |
| 2025-07-18 |
10.18 |
10.21 |
10.12 |
10.15 |
9.3M |
| 2025-07-17 |
10.15 |
10.28 |
10.08 |
10.22 |
14.0M |
| 2025-07-16 |
10.28 |
10.44 |
10.15 |
10.17 |
20.0M |
| 2025-07-15 |
10.31 |
10.56 |
10.05 |
10.45 |
36.8M |
| 2025-07-14 |
10.24 |
10.33 |
10.21 |
10.26 |
10.5M |
| 2025-07-11 |
10.36 |
10.36 |
10.11 |
10.28 |
17.9M |
| 2025-07-10 |
10.32 |
10.44 |
10.26 |
10.33 |
13.2M |
| 2025-07-09 |
10.44 |
10.54 |
10.32 |
10.40 |
22.0M |
| 2025-07-08 |
10.61 |
10.82 |
10.43 |
10.56 |
28.2M |
| 2025-07-07 |
10.38 |
10.48 |
10.29 |
10.44 |
16.8M |
| 2025-07-04 |
10.60 |
10.65 |
10.41 |
10.45 |
21.8M |
| 2025-07-03 |
10.76 |
10.78 |
10.53 |
10.62 |
28.0M |
| 2025-07-02 |
11.10 |
11.20 |
10.75 |
10.86 |
45.9M |
| 2025-07-01 |
10.82 |
11.11 |
10.68 |
10.95 |
38.4M |
| 2025-06-30 |
10.50 |
10.88 |
10.48 |
10.86 |
33.0M |
| 2025-06-27 |
10.50 |
10.60 |
10.33 |
10.52 |
33.3M |
| 2025-06-26 |
10.79 |
11.08 |
10.53 |
10.71 |
52.9M |
| 2025-06-25 |
11.25 |
11.47 |
10.77 |
10.79 |
58.8M |
| 2025-06-24 |
11.31 |
12.25 |
11.31 |
11.50 |
90.3M |
| 2025-06-23 |
11.41 |
11.70 |
11.41 |
11.70 |
46.6M |
| 2025-06-20 |
10.32 |
11.20 |
10.07 |
10.64 |
51.2M |
| 2025-06-19 |
11.00 |
11.02 |
10.35 |
10.41 |
51.0M |
| 2025-06-18 |
11.68 |
11.86 |
11.10 |
11.16 |
53.1M |
| 2025-06-17 |
11.35 |
12.21 |
10.84 |
11.71 |
78.4M |
| 2025-06-16 |
11.36 |
12.27 |
11.00 |
11.60 |
55.5M |
| 2025-06-13 |
11.25 |
12.59 |
11.25 |
11.88 |
80.9M |
| 2025-06-12 |
11.33 |
12.19 |
11.33 |
11.57 |
75.2M |
| 2025-06-11 |
12.49 |
12.68 |
11.80 |
12.25 |
121.5M |
| 2025-06-10 |
10.50 |
11.53 |
10.40 |
11.53 |
77.4M |
| 2025-06-09 |
10.11 |
10.51 |
10.00 |
10.48 |
40.2M |
| 2025-06-06 |
10.10 |
10.48 |
10.01 |
10.16 |
38.1M |
| 2025-06-05 |
10.38 |
10.58 |
10.06 |
10.07 |
40.4M |
| 2025-06-04 |
10.31 |
10.50 |
9.94 |
10.50 |
48.9M |
| 2025-06-03 |
10.00 |
10.39 |
9.90 |
10.31 |
40.5M |
| 2025-05-30 |
10.57 |
11.02 |
10.11 |
10.15 |
49.6M |
| 2025-05-29 |
10.70 |
11.33 |
10.51 |
10.84 |
64.4M |
| 2025-05-28 |
11.43 |
11.56 |
10.82 |
10.90 |
67.0M |
| 2025-05-27 |
11.28 |
11.87 |
10.92 |
11.76 |
78.2M |
| 2025-05-26 |
11.73 |
12.35 |
11.45 |
11.45 |
76.4M |
| 2025-05-23 |
12.72 |
13.50 |
12.72 |
12.72 |
79.0M |
| 2025-05-22 |
11.86 |
14.50 |
11.86 |
14.13 |
132.6M |
| 2025-05-21 |
11.80 |
13.18 |
10.78 |
13.18 |
128.3M |
| 2025-05-20 |
12.38 |
12.38 |
11.64 |
11.98 |
129.5M |
| 2025-05-19 |
11.25 |
11.25 |
11.25 |
11.25 |
7.9M |
| 2025-05-16 |
9.63 |
10.23 |
9.59 |
10.23 |
94.1M |
| 2025-05-15 |
9.30 |
9.30 |
9.30 |
9.30 |
6.6M |
| 2025-05-14 |
8.03 |
8.45 |
7.96 |
8.45 |
67.8M |
| 2025-05-13 |
7.10 |
7.68 |
7.03 |
7.68 |
46.7M |
| 2025-05-12 |
7.01 |
7.06 |
6.90 |
6.98 |
12.7M |
| 2025-05-09 |
6.94 |
7.05 |
6.91 |
6.97 |
16.0M |
| 2025-05-08 |
6.89 |
6.97 |
6.80 |
6.91 |
12.9M |
| 2025-05-07 |
6.85 |
6.94 |
6.82 |
6.89 |
16.7M |
| 2025-05-06 |
6.72 |
6.82 |
6.69 |
6.81 |
13.9M |
| 2025-04-30 |
6.88 |
6.91 |
6.66 |
6.67 |
21.4M |
| 2025-04-29 |
6.95 |
7.08 |
6.80 |
6.86 |
20.4M |
| 2025-04-28 |
7.04 |
7.32 |
6.85 |
7.11 |
25.7M |
| 2025-04-25 |
7.04 |
7.12 |
6.92 |
7.05 |
20.7M |
| 2025-04-24 |
7.20 |
7.23 |
7.00 |
7.00 |
27.2M |
| 2025-04-23 |
7.42 |
7.61 |
7.15 |
7.37 |
49.2M |
| 2025-04-22 |
7.23 |
7.95 |
7.23 |
7.66 |
62.8M |
| 2025-04-21 |
7.42 |
7.67 |
7.12 |
7.25 |
55.2M |
| 2025-04-18 |
8.33 |
8.87 |
7.40 |
7.40 |
80.5M |
| 2025-04-17 |
8.17 |
8.17 |
7.70 |
8.17 |
68.7M |
| 2025-04-16 |
6.72 |
7.43 |
6.69 |
7.43 |
17.2M |
| 2025-04-15 |
6.88 |
6.93 |
6.72 |
6.75 |
14.3M |
| 2025-04-14 |
6.83 |
7.05 |
6.83 |
6.85 |
20.0M |
| 2025-04-11 |
7.02 |
7.37 |
6.86 |
6.96 |
40.9M |
| 2025-04-10 |
6.95 |
7.19 |
6.83 |
7.15 |
45.4M |
| 2025-04-09 |
6.29 |
6.93 |
6.29 |
6.93 |
34.5M |
| 2025-04-08 |
6.09 |
6.35 |
6.09 |
6.30 |
8.7M |
| 2025-04-07 |
6.41 |
6.53 |
6.08 |
6.08 |
11.1M |
| 2025-04-03 |
6.58 |
6.77 |
6.52 |
6.75 |
10.2M |
| 2025-04-02 |
6.63 |
6.69 |
6.56 |
6.58 |
2.4M |
| 2025-04-01 |
6.60 |
6.70 |
6.49 |
6.64 |
4.2M |
| 2025-03-31 |
6.75 |
6.75 |
6.46 |
6.53 |
6.2M |
| 2025-03-28 |
6.75 |
6.77 |
6.59 |
6.62 |
4.4M |
| 2025-03-27 |
6.84 |
6.89 |
6.74 |
6.74 |
3.9M |
| 2025-03-26 |
6.73 |
6.86 |
6.73 |
6.85 |
4.7M |
| 2025-03-25 |
6.75 |
6.79 |
6.70 |
6.77 |
3.7M |
| 2025-03-24 |
6.83 |
6.86 |
6.63 |
6.74 |
5.5M |
| 2025-03-21 |
6.76 |
6.88 |
6.76 |
6.81 |
6.4M |
| 2025-03-20 |
6.78 |
6.86 |
6.77 |
6.78 |
5.4M |
| 2025-03-19 |
6.85 |
6.88 |
6.78 |
6.80 |
10.2M |
| 2025-03-18 |
6.74 |
6.95 |
6.67 |
6.90 |
17.9M |
| 2025-03-17 |
6.71 |
6.76 |
6.69 |
6.72 |
4.4M |
| 2025-03-14 |
6.56 |
6.71 |
6.55 |
6.69 |
6.9M |
| 2025-03-13 |
6.57 |
6.59 |
6.46 |
6.56 |
4.1M |
| 2025-03-12 |
6.55 |
6.59 |
6.51 |
6.57 |
3.3M |
| 2025-03-11 |
6.45 |
6.55 |
6.43 |
6.54 |
4.2M |
| 2025-03-10 |
6.43 |
6.55 |
6.43 |
6.49 |
3.1M |
| 2025-03-07 |
6.45 |
6.49 |
6.42 |
6.43 |
2.8M |
| 2025-03-06 |
6.44 |
6.49 |
6.38 |
6.46 |
4.1M |
| 2025-03-05 |
6.48 |
6.51 |
6.40 |
6.45 |
3.1M |
| 2025-03-04 |
6.42 |
6.50 |
6.39 |
6.49 |
3.6M |
| 2025-03-03 |
6.48 |
6.55 |
6.40 |
6.42 |
3.6M |
| 2025-02-28 |
6.53 |
6.58 |
6.44 |
6.45 |
4.5M |
| 2025-02-27 |
6.55 |
6.60 |
6.48 |
6.56 |
4.2M |
| 2025-02-26 |
6.48 |
6.59 |
6.48 |
6.57 |
3.8M |
| 2025-02-25 |
6.54 |
6.54 |
6.47 |
6.49 |
3.1M |
| 2025-02-24 |
6.49 |
6.61 |
6.47 |
6.58 |
3.9M |
| 2025-02-21 |
6.53 |
6.56 |
6.47 |
6.52 |
4.6M |
| 2025-02-20 |
6.56 |
6.58 |
6.52 |
6.55 |
3.0M |
| 2025-02-19 |
6.53 |
6.57 |
6.48 |
6.55 |
3.0M |
| 2025-02-18 |
6.66 |
6.70 |
6.52 |
6.53 |
4.0M |
| 2025-02-17 |
6.63 |
6.68 |
6.59 |
6.68 |
3.1M |
| 2025-02-14 |
6.68 |
6.69 |
6.59 |
6.62 |
3.6M |
| 2025-02-13 |
6.70 |
6.74 |
6.65 |
6.65 |
4.1M |
| 2025-02-12 |
6.81 |
6.82 |
6.66 |
6.71 |
4.6M |
| 2025-02-11 |
6.70 |
6.84 |
6.70 |
6.75 |
7.4M |
| 2025-02-10 |
6.66 |
6.70 |
6.64 |
6.69 |
3.8M |
| 2025-02-07 |
6.56 |
6.69 |
6.52 |
6.65 |
4.8M |
| 2025-02-06 |
6.47 |
6.56 |
6.46 |
6.55 |
3.1M |
| 2025-02-05 |
6.59 |
6.64 |
6.47 |
6.50 |
4.1M |
| 2025-01-27 |
6.56 |
6.71 |
6.55 |
6.59 |
4.3M |
| 2025-01-24 |
6.58 |
6.60 |
6.47 |
6.54 |
3.6M |
| 2025-01-23 |
6.55 |
6.68 |
6.55 |
6.57 |
4.3M |
| 2025-01-22 |
6.55 |
6.58 |
6.48 |
6.53 |
1.9M |
| 2025-01-21 |
6.62 |
6.62 |
6.51 |
6.54 |
2.5M |
| 2025-01-20 |
6.61 |
6.63 |
6.53 |
6.58 |
2.7M |
| 2025-01-17 |
6.56 |
6.58 |
6.48 |
6.57 |
2.4M |
| 2025-01-16 |
6.66 |
6.66 |
6.49 |
6.55 |
3.2M |
| 2025-01-15 |
6.48 |
6.64 |
6.48 |
6.57 |
5.1M |
| 2025-01-14 |
6.30 |
6.53 |
6.30 |
6.52 |
5.1M |
| 2025-01-13 |
6.32 |
6.43 |
6.23 |
6.34 |
3.2M |
| 2025-01-10 |
6.36 |
6.41 |
6.31 |
6.34 |
4.2M |
| 2025-01-09 |
6.40 |
6.45 |
6.33 |
6.38 |
5.4M |
| 2025-01-08 |
6.32 |
6.70 |
6.26 |
6.48 |
11.4M |
| 2025-01-07 |
6.23 |
6.33 |
6.16 |
6.33 |
3.9M |
| 2025-01-06 |
6.20 |
6.28 |
6.05 |
6.23 |
4.2M |
| 2025-01-03 |
6.40 |
6.42 |
6.17 |
6.19 |
4.9M |
| 2025-01-02 |
6.56 |
6.66 |
6.34 |
6.37 |
5.5M |