| 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 |
14.29 |
14.96 |
14.29 |
14.83 |
135.5M |
| 2025-09-25 |
14.14 |
14.49 |
14.14 |
14.25 |
86.4M |
| 2025-09-24 |
14.12 |
14.27 |
13.70 |
14.14 |
87.8M |
| 2025-09-23 |
14.30 |
14.55 |
13.81 |
14.08 |
98.0M |
| 2025-09-22 |
14.13 |
14.56 |
14.13 |
14.28 |
100.2M |
| 2025-09-19 |
14.89 |
14.90 |
14.13 |
14.13 |
158.8M |
| 2025-09-18 |
15.31 |
15.66 |
14.89 |
15.21 |
155.9M |
| 2025-09-17 |
14.35 |
15.65 |
14.18 |
15.48 |
170.9M |
| 2025-09-16 |
14.30 |
14.78 |
14.29 |
14.40 |
135.3M |
| 2025-09-15 |
14.78 |
14.96 |
14.30 |
14.31 |
198.2M |
| 2025-09-12 |
13.44 |
14.78 |
13.35 |
14.78 |
239.6M |
| 2025-09-11 |
13.15 |
13.50 |
12.91 |
13.44 |
96.7M |
| 2025-09-10 |
13.13 |
13.33 |
12.87 |
13.16 |
129.1M |
| 2025-09-09 |
12.47 |
13.90 |
12.40 |
13.22 |
199.3M |
| 2025-09-08 |
12.39 |
12.85 |
12.09 |
12.68 |
171.4M |
| 2025-09-05 |
11.57 |
12.30 |
11.45 |
12.30 |
190.1M |
| 2025-09-04 |
11.58 |
12.09 |
11.28 |
11.48 |
125.4M |
| 2025-09-03 |
11.72 |
11.93 |
11.47 |
11.55 |
66.4M |
| 2025-09-02 |
11.97 |
12.12 |
11.61 |
11.66 |
91.4M |
| 2025-09-01 |
11.80 |
12.09 |
11.65 |
11.97 |
121.6M |
| 2025-08-29 |
11.21 |
11.77 |
11.09 |
11.61 |
104.9M |
| 2025-08-28 |
11.39 |
11.47 |
10.85 |
11.22 |
96.0M |
| 2025-08-27 |
11.67 |
11.73 |
11.35 |
11.35 |
75.4M |
| 2025-08-26 |
11.58 |
12.00 |
11.58 |
11.68 |
98.0M |
| 2025-08-25 |
11.77 |
11.85 |
11.41 |
11.55 |
100.1M |
| 2025-08-22 |
11.71 |
11.85 |
11.61 |
11.82 |
71.5M |
| 2025-08-21 |
12.09 |
12.09 |
11.66 |
11.70 |
95.2M |
| 2025-08-20 |
11.90 |
12.20 |
11.71 |
12.08 |
81.1M |
| 2025-08-19 |
11.86 |
12.06 |
11.36 |
11.95 |
120.5M |
| 2025-08-18 |
11.80 |
12.01 |
11.65 |
11.85 |
95.5M |
| 2025-08-15 |
11.70 |
11.78 |
11.56 |
11.70 |
74.3M |
| 2025-08-14 |
11.59 |
12.05 |
11.59 |
11.71 |
103.3M |
| 2025-08-13 |
11.75 |
11.95 |
11.59 |
11.64 |
112.9M |
| 2025-08-12 |
11.35 |
11.85 |
11.18 |
11.69 |
119.1M |
| 2025-08-11 |
11.25 |
11.40 |
10.92 |
11.35 |
138.9M |
| 2025-08-08 |
10.43 |
11.12 |
10.33 |
11.11 |
144.5M |
| 2025-08-07 |
10.29 |
10.44 |
10.20 |
10.39 |
57.5M |
| 2025-08-06 |
10.34 |
10.39 |
10.20 |
10.35 |
63.8M |
| 2025-08-05 |
10.64 |
10.68 |
10.34 |
10.38 |
82.8M |
| 2025-08-04 |
10.66 |
10.70 |
10.45 |
10.65 |
76.0M |
| 2025-08-01 |
10.16 |
10.84 |
10.15 |
10.65 |
160.2M |
| 2025-07-31 |
10.05 |
10.31 |
9.98 |
10.05 |
83.4M |
| 2025-07-30 |
9.93 |
10.16 |
9.93 |
10.08 |
90.1M |
| 2025-07-29 |
10.15 |
10.24 |
9.77 |
9.92 |
117.6M |
| 2025-07-28 |
10.23 |
10.32 |
10.01 |
10.14 |
102.2M |
| 2025-07-25 |
10.37 |
10.66 |
10.31 |
10.33 |
136.2M |
| 2025-07-24 |
9.91 |
10.55 |
9.88 |
10.37 |
156.5M |
| 2025-07-23 |
9.55 |
9.98 |
9.55 |
9.86 |
105.3M |
| 2025-07-22 |
9.60 |
9.82 |
9.50 |
9.66 |
78.2M |
| 2025-07-21 |
9.55 |
9.67 |
9.42 |
9.59 |
60.2M |
| 2025-07-18 |
9.55 |
9.58 |
9.44 |
9.53 |
67.3M |
| 2025-07-17 |
9.19 |
9.58 |
9.11 |
9.55 |
87.5M |
| 2025-07-16 |
9.10 |
9.40 |
9.06 |
9.20 |
60.6M |
| 2025-07-15 |
9.60 |
9.68 |
9.07 |
9.13 |
123.2M |
| 2025-07-14 |
9.35 |
9.45 |
9.18 |
9.25 |
45.3M |
| 2025-07-11 |
9.43 |
9.51 |
9.33 |
9.35 |
49.2M |
| 2025-07-10 |
9.51 |
9.60 |
9.38 |
9.45 |
48.0M |
| 2025-07-09 |
9.70 |
9.79 |
9.49 |
9.51 |
69.8M |
| 2025-07-08 |
9.30 |
9.88 |
9.30 |
9.79 |
105.6M |
| 2025-07-07 |
9.15 |
9.43 |
9.15 |
9.30 |
57.4M |
| 2025-07-04 |
9.29 |
9.36 |
8.99 |
9.23 |
68.5M |
| 2025-07-03 |
9.24 |
9.38 |
9.10 |
9.34 |
73.4M |
| 2025-07-02 |
9.44 |
9.44 |
9.17 |
9.25 |
53.6M |
| 2025-07-01 |
9.40 |
9.53 |
9.16 |
9.48 |
79.9M |
| 2025-06-30 |
9.67 |
9.69 |
9.38 |
9.46 |
84.4M |
| 2025-06-27 |
9.68 |
9.94 |
9.55 |
9.63 |
111.3M |
| 2025-06-26 |
9.80 |
10.15 |
9.67 |
9.72 |
149.3M |
| 2025-06-25 |
9.60 |
9.85 |
9.55 |
9.78 |
138.7M |
| 2025-06-24 |
9.18 |
9.50 |
9.10 |
9.47 |
100.4M |
| 2025-06-23 |
8.77 |
9.21 |
8.70 |
9.10 |
121.5M |
| 2025-06-20 |
9.12 |
9.76 |
8.80 |
8.85 |
189.9M |
| 2025-06-19 |
9.01 |
9.30 |
8.98 |
9.08 |
100.1M |
| 2025-06-18 |
8.89 |
9.08 |
8.76 |
9.03 |
86.9M |
| 2025-06-17 |
8.75 |
8.90 |
8.71 |
8.84 |
78.0M |
| 2025-06-16 |
8.65 |
8.88 |
8.60 |
8.69 |
71.7M |
| 2025-06-13 |
8.61 |
8.89 |
8.54 |
8.74 |
104.4M |
| 2025-06-12 |
8.47 |
8.74 |
8.33 |
8.63 |
76.1M |
| 2025-06-11 |
8.20 |
8.69 |
8.18 |
8.40 |
103.8M |
| 2025-06-10 |
8.30 |
8.41 |
8.03 |
8.12 |
77.1M |
| 2025-06-09 |
8.29 |
8.39 |
8.16 |
8.27 |
58.3M |
| 2025-06-06 |
8.30 |
8.37 |
8.17 |
8.24 |
52.5M |
| 2025-06-05 |
8.35 |
8.38 |
8.15 |
8.26 |
72.0M |
| 2025-06-04 |
8.06 |
8.49 |
7.95 |
8.37 |
115.5M |
| 2025-06-03 |
7.54 |
8.06 |
7.41 |
7.93 |
95.5M |
| 2025-05-30 |
7.63 |
7.72 |
7.53 |
7.64 |
28.6M |
| 2025-05-29 |
7.50 |
7.69 |
7.48 |
7.64 |
28.3M |
| 2025-05-28 |
7.53 |
7.59 |
7.49 |
7.50 |
22.1M |
| 2025-05-27 |
7.64 |
7.64 |
7.40 |
7.56 |
44.9M |
| 2025-05-26 |
7.43 |
7.68 |
7.41 |
7.65 |
44.4M |
| 2025-05-23 |
7.39 |
7.58 |
7.38 |
7.44 |
37.3M |
| 2025-05-22 |
7.55 |
7.59 |
7.41 |
7.41 |
51.0M |
| 2025-05-21 |
7.64 |
7.78 |
7.55 |
7.56 |
46.2M |
| 2025-05-20 |
7.65 |
7.73 |
7.57 |
7.68 |
37.0M |
| 2025-05-19 |
7.60 |
7.70 |
7.42 |
7.69 |
45.0M |
| 2025-05-16 |
7.50 |
7.75 |
7.49 |
7.63 |
47.0M |
| 2025-05-15 |
7.43 |
7.70 |
7.34 |
7.50 |
53.6M |
| 2025-05-14 |
7.32 |
7.53 |
7.30 |
7.46 |
42.9M |
| 2025-05-13 |
7.48 |
7.48 |
7.33 |
7.35 |
28.5M |
| 2025-05-12 |
7.28 |
7.43 |
7.24 |
7.40 |
41.7M |
| 2025-05-09 |
7.29 |
7.32 |
7.15 |
7.20 |
30.8M |
| 2025-05-08 |
7.21 |
7.40 |
7.16 |
7.32 |
42.5M |
| 2025-05-07 |
7.30 |
7.46 |
7.18 |
7.28 |
61.5M |
| 2025-05-06 |
7.08 |
7.27 |
6.99 |
7.20 |
53.8M |
| 2025-04-30 |
6.93 |
7.04 |
6.87 |
7.01 |
34.2M |
| 2025-04-29 |
6.94 |
7.04 |
6.84 |
6.93 |
33.2M |
| 2025-04-28 |
6.90 |
7.13 |
6.84 |
6.94 |
68.4M |
| 2025-04-25 |
6.60 |
6.73 |
6.56 |
6.63 |
35.0M |
| 2025-04-24 |
6.36 |
6.97 |
6.34 |
6.68 |
75.5M |
| 2025-04-23 |
6.33 |
6.38 |
6.29 |
6.36 |
19.1M |
| 2025-04-22 |
6.33 |
6.37 |
6.30 |
6.32 |
14.7M |
| 2025-04-21 |
6.26 |
6.36 |
6.23 |
6.36 |
15.3M |
| 2025-04-18 |
6.28 |
6.30 |
6.21 |
6.27 |
13.1M |
| 2025-04-17 |
6.27 |
6.34 |
6.26 |
6.28 |
13.2M |
| 2025-04-16 |
6.44 |
6.44 |
6.20 |
6.29 |
23.2M |
| 2025-04-15 |
6.43 |
6.55 |
6.40 |
6.44 |
25.6M |
| 2025-04-14 |
6.43 |
6.48 |
6.40 |
6.43 |
24.9M |
| 2025-04-11 |
6.27 |
6.39 |
6.23 |
6.33 |
26.5M |
| 2025-04-10 |
6.26 |
6.37 |
6.21 |
6.31 |
40.3M |
| 2025-04-09 |
6.02 |
6.18 |
5.67 |
6.14 |
54.5M |
| 2025-04-08 |
6.18 |
6.37 |
6.03 |
6.12 |
56.0M |
| 2025-04-07 |
6.54 |
6.69 |
6.30 |
6.30 |
48.8M |
| 2025-04-03 |
7.00 |
7.08 |
6.95 |
7.00 |
22.8M |
| 2025-04-02 |
7.05 |
7.08 |
7.00 |
7.05 |
18.2M |
| 2025-04-01 |
7.08 |
7.12 |
7.03 |
7.05 |
23.1M |
| 2025-03-31 |
7.03 |
7.12 |
6.98 |
7.08 |
26.4M |
| 2025-03-28 |
7.10 |
7.16 |
7.05 |
7.05 |
24.7M |
| 2025-03-27 |
7.19 |
7.20 |
7.03 |
7.13 |
34.7M |
| 2025-03-26 |
7.20 |
7.28 |
7.18 |
7.21 |
29.9M |
| 2025-03-25 |
7.33 |
7.37 |
7.17 |
7.24 |
46.0M |
| 2025-03-24 |
7.80 |
7.84 |
7.27 |
7.39 |
84.2M |
| 2025-03-21 |
7.89 |
7.99 |
7.80 |
7.82 |
69.0M |
| 2025-03-20 |
7.68 |
8.08 |
7.63 |
7.94 |
105.4M |
| 2025-03-19 |
7.69 |
7.79 |
7.65 |
7.72 |
43.8M |
| 2025-03-18 |
7.85 |
7.93 |
7.68 |
7.71 |
66.6M |
| 2025-03-17 |
7.94 |
7.98 |
7.83 |
7.84 |
53.0M |
| 2025-03-14 |
7.83 |
8.02 |
7.81 |
7.94 |
65.3M |
| 2025-03-13 |
7.90 |
8.08 |
7.82 |
7.86 |
72.4M |
| 2025-03-12 |
7.72 |
8.10 |
7.69 |
7.94 |
89.9M |
| 2025-03-11 |
7.61 |
7.77 |
7.57 |
7.71 |
55.8M |
| 2025-03-10 |
7.66 |
7.77 |
7.61 |
7.73 |
53.9M |
| 2025-03-07 |
7.91 |
7.91 |
7.65 |
7.69 |
95.0M |
| 2025-03-06 |
7.94 |
8.07 |
7.90 |
7.98 |
89.6M |
| 2025-03-05 |
7.92 |
8.10 |
7.79 |
8.00 |
91.2M |
| 2025-03-04 |
8.11 |
8.24 |
7.90 |
7.99 |
128.0M |
| 2025-03-03 |
8.36 |
8.85 |
8.21 |
8.35 |
209.0M |
| 2025-02-28 |
7.89 |
8.53 |
7.65 |
8.25 |
184.9M |
| 2025-02-27 |
7.81 |
8.05 |
7.78 |
7.88 |
138.3M |
| 2025-02-26 |
7.71 |
7.93 |
7.66 |
7.75 |
99.9M |
| 2025-02-25 |
7.75 |
7.75 |
7.54 |
7.57 |
99.9M |
| 2025-02-24 |
8.00 |
8.17 |
7.77 |
7.80 |
143.1M |
| 2025-02-21 |
7.46 |
8.26 |
7.34 |
8.04 |
208.5M |
| 2025-02-20 |
7.57 |
7.80 |
7.48 |
7.52 |
137.9M |
| 2025-02-19 |
7.47 |
7.98 |
7.38 |
7.81 |
242.8M |
| 2025-02-18 |
6.58 |
7.26 |
6.56 |
7.26 |
118.4M |
| 2025-02-17 |
6.46 |
6.87 |
6.46 |
6.60 |
132.5M |
| 2025-02-14 |
6.97 |
7.27 |
6.90 |
7.18 |
38.2M |
| 2025-02-13 |
7.24 |
7.41 |
7.22 |
7.34 |
31.7M |
| 2025-02-12 |
7.17 |
7.27 |
7.10 |
7.27 |
24.9M |
| 2025-02-11 |
7.32 |
7.34 |
7.15 |
7.23 |
24.5M |
| 2025-02-10 |
7.30 |
7.38 |
7.15 |
7.36 |
25.9M |
| 2025-02-07 |
7.14 |
7.40 |
7.12 |
7.33 |
27.8M |
| 2025-02-06 |
6.94 |
7.14 |
6.81 |
7.14 |
23.6M |
| 2025-02-05 |
6.96 |
6.98 |
6.83 |
6.94 |
17.8M |
| 2025-01-27 |
7.18 |
7.28 |
6.94 |
6.96 |
27.9M |
| 2025-01-24 |
7.21 |
7.31 |
7.16 |
7.26 |
12.2M |
| 2025-01-23 |
7.31 |
7.43 |
7.21 |
7.22 |
11.6M |
| 2025-01-22 |
7.35 |
7.36 |
7.22 |
7.28 |
9.1M |
| 2025-01-21 |
7.48 |
7.49 |
7.33 |
7.36 |
9.6M |
| 2025-01-20 |
7.42 |
7.50 |
7.39 |
7.45 |
11.9M |
| 2025-01-17 |
7.35 |
7.47 |
7.34 |
7.38 |
11.2M |
| 2025-01-16 |
7.34 |
7.48 |
7.33 |
7.40 |
16.5M |
| 2025-01-15 |
7.36 |
7.39 |
7.25 |
7.32 |
14.8M |
| 2025-01-14 |
7.27 |
7.41 |
7.20 |
7.37 |
21.4M |
| 2025-01-13 |
7.00 |
7.27 |
6.91 |
7.25 |
20.9M |
| 2025-01-10 |
7.26 |
7.30 |
7.02 |
7.04 |
18.0M |
| 2025-01-09 |
7.20 |
7.30 |
7.20 |
7.27 |
12.5M |
| 2025-01-08 |
7.40 |
7.40 |
7.13 |
7.26 |
17.5M |
| 2025-01-07 |
7.30 |
7.44 |
7.25 |
7.41 |
14.2M |
| 2025-01-06 |
7.30 |
7.33 |
7.20 |
7.30 |
14.2M |
| 2025-01-03 |
7.32 |
7.44 |
7.22 |
7.24 |
19.3M |
| 2025-01-02 |
7.45 |
7.50 |
7.21 |
7.28 |
20.4M |