10.85
最后更新: 2025-09-29
| 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 | 11.08 | 11.09 | 10.77 | 10.85 | 1.8M |
| 2025-09-26 | 10.56 | 10.81 | 10.50 | 10.81 | 1.8M |
| 2025-09-25 | 10.52 | 10.70 | 10.28 | 10.51 | 1.7M |
| 2025-09-24 | 10.95 | 11.20 | 10.52 | 10.53 | 2.1M |
| 2025-09-23 | 10.96 | 11.21 | 10.55 | 10.84 | 3.5M |
| 2025-09-22 | 10.64 | 10.97 | 10.51 | 10.86 | 4.9M |
| 2025-09-19 | 10.52 | 10.59 | 10.11 | 10.22 | 23.5M |
| 2025-09-18 | 11.42 | 11.50 | 10.99 | 11.07 | 2.7M |
| 2025-09-17 | 11.45 | 11.85 | 11.33 | 11.49 | 2.0M |
| 2025-09-16 | 12.87 | 12.90 | 11.50 | 11.51 | 3.9M |
| 2025-09-15 | 11.52 | 12.91 | 11.44 | 12.78 | 5.1M |
| 2025-09-12 | 11.50 | 11.71 | 11.40 | 11.56 | 3.5M |
| 2025-09-11 | 11.35 | 11.55 | 11.30 | 11.45 | 1.8M |
| 2025-09-10 | 11.14 | 11.37 | 10.94 | 11.36 | 2.6M |
| 2025-09-09 | 11.30 | 11.30 | 10.56 | 10.98 | 3.6M |
| 2025-09-08 | 11.94 | 11.99 | 11.56 | 11.60 | 1.1M |
| 2025-09-05 | 11.60 | 11.86 | 11.32 | 11.72 | 1.2M |
| 2025-09-04 | 11.29 | 11.48 | 11.20 | 11.27 | 0.9M |
| 2025-09-03 | 11.45 | 11.60 | 11.32 | 11.44 | 1.1M |
| 2025-09-02 | 11.45 | 11.55 | 10.99 | 11.35 | 1.9M |
| 2025-08-29 | 10.72 | 11.21 | 10.68 | 11.06 | 1.2M |
| 2025-08-28 | 10.88 | 10.96 | 10.62 | 10.74 | 1.0M |
| 2025-08-27 | 11.12 | 11.14 | 10.68 | 10.70 | 1.0M |
| 2025-08-26 | 10.50 | 11.12 | 10.50 | 11.07 | 1.8M |
| 2025-08-25 | 10.54 | 10.59 | 10.34 | 10.40 | 1.0M |
| 2025-08-22 | 10.31 | 10.57 | 10.12 | 10.43 | 1.1M |
| 2025-08-21 | 9.65 | 10.38 | 9.59 | 10.37 | 2.0M |
| 2025-08-20 | 9.63 | 9.81 | 9.58 | 9.69 | 1.0M |
| 2025-08-19 | 10.12 | 10.12 | 9.34 | 9.46 | 1.4M |
| 2025-08-18 | 10.04 | 10.12 | 9.84 | 10.07 | 0.9M |
| 2025-08-15 | 9.87 | 9.90 | 9.56 | 9.88 | 0.9M |
| 2025-08-14 | 9.69 | 9.94 | 9.65 | 9.86 | 0.9M |
| 2025-08-13 | 9.91 | 10.02 | 9.63 | 9.71 | 1.5M |
| 2025-08-12 | 10.09 | 10.12 | 9.37 | 9.79 | 3.0M |
| 2025-08-11 | 10.00 | 10.47 | 9.83 | 10.30 | 1.4M |
| 2025-08-08 | 10.44 | 10.48 | 9.94 | 10.09 | 1.2M |
| 2025-08-07 | 10.55 | 10.66 | 10.30 | 10.36 | 1.0M |
| 2025-08-06 | 9.82 | 10.47 | 9.76 | 10.46 | 1.8M |
| 2025-08-05 | 10.00 | 10.07 | 9.29 | 9.85 | 1.7M |
| 2025-08-04 | 9.69 | 10.07 | 9.65 | 9.96 | 0.8M |
| 2025-08-01 | 9.53 | 9.66 | 9.32 | 9.52 | 1.1M |
| 2025-07-31 | 9.33 | 9.47 | 9.18 | 9.32 | 1.0M |
| 2025-07-30 | 9.68 | 9.84 | 9.16 | 9.30 | 1.5M |
| 2025-07-29 | 9.99 | 10.04 | 9.73 | 9.85 | 1.0M |
| 2025-07-28 | 10.33 | 10.34 | 9.91 | 9.96 | 1.1M |
| 2025-07-25 | 10.11 | 10.47 | 9.99 | 10.44 | 1.6M |
| 2025-07-24 | 10.49 | 10.60 | 9.83 | 10.07 | 3.9M |
| 2025-07-23 | 12.71 | 12.74 | 11.66 | 11.81 | 1.2M |
| 2025-07-22 | 12.40 | 12.83 | 12.17 | 12.63 | 1.4M |
| 2025-07-21 | 11.69 | 12.43 | 11.62 | 12.20 | 1.6M |
| 2025-07-18 | 11.58 | 11.82 | 11.42 | 11.48 | 0.9M |
| 2025-07-17 | 11.59 | 11.59 | 11.24 | 11.39 | 0.8M |
| 2025-07-16 | 11.79 | 11.83 | 11.30 | 11.77 | 1.3M |
| 2025-07-15 | 11.25 | 11.88 | 11.25 | 11.78 | 1.4M |
| 2025-07-14 | 11.33 | 11.68 | 11.21 | 11.28 | 1.1M |
| 2025-07-11 | 10.86 | 11.35 | 10.76 | 11.19 | 1.4M |
| 2025-07-10 | 10.75 | 10.75 | 10.40 | 10.70 | 1.0M |
| 2025-07-09 | 10.25 | 10.82 | 10.25 | 10.68 | 1.4M |
| 2025-07-08 | 10.60 | 10.60 | 9.84 | 10.21 | 1.5M |
| 2025-07-07 | 9.98 | 10.66 | 9.75 | 10.64 | 1.3M |
| 2025-07-03 | 9.95 | 10.22 | 9.95 | 10.14 | 0.6M |
| 2025-07-02 | 10.01 | 10.08 | 9.83 | 10.05 | 1.0M |
| 2025-07-01 | 10.20 | 10.30 | 9.81 | 9.90 | 1.0M |
| 2025-06-30 | 9.60 | 10.06 | 9.60 | 10.02 | 1.0M |
| 2025-06-27 | 9.77 | 9.88 | 9.42 | 9.57 | 1.4M |
| 2025-06-26 | 9.86 | 10.15 | 9.86 | 10.02 | 1.1M |
| 2025-06-25 | 10.12 | 10.12 | 9.75 | 9.85 | 1.2M |
| 2025-06-24 | 10.01 | 10.34 | 9.79 | 10.11 | 2.8M |
| 2025-06-23 | 11.16 | 11.23 | 10.36 | 10.38 | 2.4M |
| 2025-06-20 | 11.00 | 11.49 | 10.95 | 11.25 | 17.6M |
| 2025-06-18 | 11.37 | 11.40 | 10.96 | 11.06 | 2.4M |
| 2025-06-17 | 11.56 | 11.62 | 11.28 | 11.34 | 2.0M |
| 2025-06-16 | 11.26 | 11.84 | 11.16 | 11.58 | 3.9M |
| 2025-06-13 | 11.20 | 11.26 | 10.92 | 10.93 | 0.7M |
| 2025-06-12 | 11.10 | 11.14 | 10.87 | 11.02 | 0.9M |
| 2025-06-11 | 10.75 | 10.89 | 10.59 | 10.88 | 0.6M |
| 2025-06-10 | 10.85 | 10.95 | 10.48 | 10.69 | 1.0M |
| 2025-06-09 | 11.36 | 11.36 | 10.80 | 10.88 | 0.9M |
| 2025-06-06 | 12.41 | 12.41 | 11.03 | 11.11 | 1.9M |
| 2025-06-05 | 11.65 | 12.43 | 11.65 | 12.35 | 1.4M |
| 2025-06-04 | 11.26 | 11.51 | 11.11 | 11.44 | 0.6M |
| 2025-06-03 | 10.88 | 11.27 | 10.74 | 11.18 | 0.8M |
| 2025-06-02 | 10.84 | 11.34 | 10.70 | 10.96 | 1.4M |
| 2025-05-30 | 10.23 | 10.60 | 10.16 | 10.57 | 0.9M |
| 2025-05-29 | 10.42 | 10.58 | 10.19 | 10.28 | 0.5M |
| 2025-05-28 | 10.27 | 10.42 | 10.02 | 10.42 | 0.7M |
| 2025-05-27 | 10.19 | 10.32 | 10.05 | 10.22 | 0.9M |
| 2025-05-23 | 10.31 | 10.55 | 10.13 | 10.44 | 1.1M |
| 2025-05-22 | 10.30 | 10.32 | 9.99 | 10.03 | 1.5M |
| 2025-05-21 | 9.71 | 10.29 | 9.70 | 10.22 | 1.3M |
| 2025-05-20 | 9.49 | 9.57 | 9.32 | 9.55 | 0.9M |
| 2025-05-19 | 9.26 | 9.53 | 9.19 | 9.47 | 0.8M |
| 2025-05-16 | 8.82 | 9.12 | 8.68 | 9.10 | 1.0M |
| 2025-05-15 | 8.89 | 9.09 | 8.84 | 9.08 | 1.0M |
| 2025-05-14 | 8.58 | 8.86 | 8.50 | 8.80 | 1.5M |
| 2025-05-13 | 9.66 | 9.66 | 8.79 | 8.85 | 1.4M |
| 2025-05-12 | 9.80 | 9.81 | 9.05 | 9.33 | 2.7M |
| 2025-05-09 | 11.05 | 11.16 | 10.76 | 11.10 | 0.9M |
| 2025-05-08 | 11.20 | 11.24 | 10.68 | 10.71 | 0.8M |
| 2025-05-07 | 11.72 | 11.72 | 11.20 | 11.34 | 1.0M |
| 2025-05-06 | 11.03 | 11.81 | 10.99 | 11.76 | 1.4M |
| 2025-05-05 | 10.88 | 10.88 | 10.51 | 10.76 | 0.7M |
| 2025-05-02 | 10.43 | 10.50 | 10.31 | 10.39 | 0.6M |
| 2025-05-01 | 10.73 | 10.80 | 10.00 | 10.37 | 1.1M |
| 2025-04-30 | 10.27 | 11.02 | 10.26 | 11.00 | 1.1M |
| 2025-04-29 | 10.61 | 10.73 | 10.44 | 10.47 | 0.8M |
| 2025-04-28 | 10.70 | 10.78 | 10.33 | 10.78 | 1.3M |
| 2025-04-25 | 10.44 | 10.88 | 10.40 | 10.72 | 1.1M |
| 2025-04-24 | 11.18 | 11.18 | 10.77 | 10.84 | 1.0M |
| 2025-04-23 | 10.47 | 11.00 | 9.83 | 10.95 | 2.4M |
| 2025-04-22 | 11.74 | 11.74 | 11.06 | 11.08 | 1.4M |
| 2025-04-21 | 11.74 | 11.95 | 11.31 | 11.50 | 1.7M |
| 2025-04-17 | 11.34 | 11.39 | 11.00 | 11.27 | 0.9M |
| 2025-04-16 | 11.65 | 11.71 | 11.29 | 11.40 | 1.7M |
| 2025-04-15 | 11.22 | 11.26 | 10.87 | 11.18 | 1.3M |
| 2025-04-14 | 10.45 | 11.11 | 10.29 | 11.07 | 2.2M |
| 2025-04-11 | 10.68 | 10.97 | 10.25 | 10.62 | 1.9M |
| 2025-04-10 | 9.28 | 10.13 | 9.28 | 9.88 | 2.7M |
| 2025-04-09 | 8.70 | 9.40 | 8.56 | 9.28 | 2.3M |
| 2025-04-08 | 8.78 | 8.95 | 8.21 | 8.29 | 0.9M |
| 2025-04-07 | 7.27 | 8.71 | 7.08 | 8.23 | 1.2M |
| 2025-04-04 | 8.88 | 9.13 | 8.12 | 8.21 | 2.3M |
| 2025-04-03 | 9.03 | 9.65 | 8.90 | 9.47 | 1.3M |
| 2025-04-02 | 9.28 | 9.64 | 9.23 | 9.56 | 1.8M |
| 2025-04-01 | 9.10 | 9.57 | 9.10 | 9.30 | 1.3M |
| 2025-03-31 | 9.10 | 9.35 | 8.67 | 9.35 | 1.7M |
| 2025-03-28 | 9.45 | 9.56 | 9.13 | 9.16 | 1.4M |
| 2025-03-27 | 9.20 | 9.39 | 9.09 | 9.31 | 0.8M |
| 2025-03-26 | 9.21 | 9.41 | 9.05 | 9.09 | 1.4M |
| 2025-03-25 | 9.14 | 9.31 | 9.08 | 9.14 | 1.0M |
| 2025-03-24 | 8.87 | 9.23 | 8.87 | 9.03 | 1.5M |
| 2025-03-21 | 9.17 | 9.26 | 8.78 | 8.84 | 4.4M |
| 2025-03-20 | 8.82 | 9.34 | 8.75 | 9.30 | 1.8M |
| 2025-03-19 | 8.53 | 9.38 | 8.44 | 8.97 | 1.9M |
| 2025-03-18 | 9.50 | 9.52 | 8.86 | 9.12 | 1.8M |
| 2025-03-17 | 8.81 | 9.62 | 8.78 | 9.24 | 2.8M |
| 2025-03-14 | 8.50 | 8.78 | 8.37 | 8.71 | 2.0M |
| 2025-03-13 | 7.90 | 8.30 | 7.88 | 8.29 | 1.4M |
| 2025-03-12 | 7.85 | 7.86 | 7.69 | 7.85 | 0.7M |
| 2025-03-11 | 7.32 | 7.84 | 7.21 | 7.80 | 1.3M |
| 2025-03-10 | 7.47 | 7.47 | 7.02 | 7.25 | 1.3M |
| 2025-03-07 | 7.28 | 7.59 | 7.22 | 7.54 | 0.9M |
| 2025-03-06 | 7.30 | 7.60 | 7.18 | 7.29 | 1.2M |
| 2025-03-05 | 6.90 | 7.39 | 6.88 | 7.37 | 1.0M |
| 2025-03-04 | 7.13 | 7.30 | 6.85 | 6.89 | 0.8M |
| 2025-03-03 | 7.05 | 7.30 | 6.93 | 7.02 | 1.0M |
| 2025-02-28 | 6.90 | 7.17 | 6.75 | 7.01 | 1.4M |
| 2025-02-27 | 7.13 | 7.30 | 7.00 | 7.01 | 1.4M |
| 2025-02-26 | 6.92 | 7.33 | 6.91 | 7.31 | 1.1M |
| 2025-02-25 | 6.88 | 7.02 | 6.75 | 6.98 | 1.2M |
| 2025-02-24 | 6.74 | 6.96 | 6.63 | 6.95 | 0.8M |
| 2025-02-21 | 7.10 | 7.16 | 6.69 | 6.69 | 1.0M |
| 2025-02-20 | 7.16 | 7.24 | 7.07 | 7.12 | 0.5M |
| 2025-02-19 | 7.19 | 7.21 | 7.05 | 7.10 | 0.8M |
| 2025-02-18 | 7.12 | 7.32 | 7.00 | 7.22 | 1.0M |
| 2025-02-14 | 7.15 | 7.19 | 6.93 | 6.96 | 0.8M |
| 2025-02-13 | 6.82 | 7.11 | 6.77 | 7.08 | 0.5M |
| 2025-02-12 | 6.75 | 7.04 | 6.67 | 6.86 | 0.5M |
| 2025-02-11 | 7.08 | 7.08 | 6.78 | 6.80 | 0.9M |
| 2025-02-10 | 7.40 | 7.62 | 7.09 | 7.13 | 1.3M |
| 2025-02-07 | 7.19 | 7.27 | 7.13 | 7.22 | 1.1M |
| 2025-02-06 | 6.91 | 7.14 | 6.77 | 7.09 | 1.3M |
| 2025-02-05 | 6.55 | 6.95 | 6.54 | 6.91 | 1.4M |
| 2025-02-04 | 6.27 | 6.54 | 6.24 | 6.50 | 0.6M |
| 2025-02-03 | 6.24 | 6.30 | 6.02 | 6.21 | 0.7M |
| 2025-01-31 | 6.25 | 6.25 | 6.13 | 6.17 | 0.4M |
| 2025-01-30 | 6.10 | 6.25 | 6.06 | 6.20 | 0.6M |
| 2025-01-29 | 5.91 | 6.06 | 5.88 | 6.02 | 0.4M |
| 2025-01-28 | 5.94 | 6.01 | 5.86 | 5.90 | 0.5M |
| 2025-01-27 | 6.00 | 6.00 | 5.77 | 5.90 | 0.5M |
| 2025-01-24 | 6.00 | 6.25 | 5.98 | 6.08 | 0.6M |
| 2025-01-23 | 5.93 | 6.01 | 5.81 | 5.93 | 0.6M |
| 2025-01-22 | 6.10 | 6.10 | 5.86 | 6.01 | 0.6M |
| 2025-01-21 | 5.72 | 6.02 | 5.72 | 5.95 | 0.6M |
| 2025-01-17 | 5.54 | 5.79 | 5.52 | 5.76 | 0.5M |
| 2025-01-16 | 5.93 | 5.93 | 5.61 | 5.62 | 0.5M |
| 2025-01-15 | 5.77 | 5.87 | 5.62 | 5.84 | 0.6M |
| 2025-01-14 | 5.49 | 5.75 | 5.46 | 5.68 | 0.5M |
| 2025-01-13 | 5.79 | 5.79 | 5.46 | 5.49 | 0.5M |
| 2025-01-10 | 5.98 | 6.01 | 5.81 | 5.84 | 0.7M |
| 2025-01-08 | 5.72 | 5.86 | 5.71 | 5.85 | 0.5M |
| 2025-01-07 | 5.75 | 5.84 | 5.65 | 5.68 | 0.4M |
| 2025-01-06 | 5.98 | 6.05 | 5.65 | 5.65 | 0.7M |
| 2025-01-03 | 5.95 | 6.01 | 5.92 | 5.98 | 0.5M |
| 2025-01-02 | 5.62 | 5.91 | 5.38 | 5.88 | 1.0M |