12.34
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 | 11.89 | 12.34 | 11.81 | 12.34 | 0.1M |
| 2025-09-26 | 12.28 | 12.28 | 11.82 | 11.94 | 0.1M |
| 2025-09-25 | 12.40 | 12.48 | 12.04 | 12.24 | 0.1M |
| 2025-09-24 | 12.70 | 12.73 | 12.29 | 12.36 | 0.1M |
| 2025-09-23 | 12.97 | 13.00 | 12.73 | 12.78 | 0.1M |
| 2025-09-22 | 13.00 | 13.00 | 12.15 | 12.95 | 0.2M |
| 2025-09-19 | 12.90 | 12.98 | 12.73 | 12.98 | 0.2M |
| 2025-09-18 | 12.45 | 13.00 | 12.45 | 12.94 | 0.1M |
| 2025-09-17 | 12.22 | 12.59 | 12.11 | 12.46 | 0.1M |
| 2025-09-16 | 12.07 | 12.41 | 11.95 | 12.22 | 0.1M |
| 2025-09-15 | 11.95 | 12.34 | 11.86 | 12.04 | 0.1M |
| 2025-09-12 | 11.28 | 11.85 | 11.26 | 11.81 | 0.1M |
| 2025-09-11 | 11.22 | 11.41 | 10.76 | 11.28 | 0.2M |
| 2025-09-10 | 10.86 | 11.11 | 10.76 | 11.11 | 0.1M |
| 2025-09-09 | 10.25 | 10.76 | 10.22 | 10.62 | 0.1M |
| 2025-09-08 | 10.23 | 10.27 | 10.10 | 10.19 | 0.1M |
| 2025-09-05 | 10.33 | 10.39 | 10.21 | 10.31 | 0.0M |
| 2025-09-04 | 10.09 | 10.43 | 10.08 | 10.25 | 0.1M |
| 2025-09-03 | 10.06 | 10.13 | 9.92 | 9.98 | 0.1M |
| 2025-09-02 | 10.12 | 10.25 | 9.96 | 10.04 | 0.1M |
| 2025-09-01 | 10.26 | 10.38 | 10.09 | 10.20 | 0.0M |
| 2025-08-29 | 10.40 | 10.53 | 10.08 | 10.19 | 0.1M |
| 2025-08-28 | 10.34 | 10.55 | 10.31 | 10.46 | 0.1M |
| 2025-08-27 | 10.47 | 10.58 | 10.34 | 10.39 | 0.1M |
| 2025-08-26 | 10.49 | 10.70 | 10.42 | 10.47 | 0.1M |
| 2025-08-25 | 10.03 | 10.65 | 9.94 | 10.65 | 0.1M |
| 2025-08-22 | 9.95 | 10.15 | 9.90 | 10.02 | 0.1M |
| 2025-08-21 | 9.99 | 10.06 | 9.76 | 9.96 | 0.1M |
| 2025-08-20 | 10.15 | 10.20 | 10.04 | 10.07 | 0.0M |
| 2025-08-19 | 10.06 | 10.28 | 9.99 | 10.20 | 0.1M |
| 2025-08-18 | 10.12 | 10.39 | 10.04 | 10.08 | 0.1M |
| 2025-08-15 | 10.08 | 10.16 | 10.00 | 10.12 | 0.0M |
| 2025-08-14 | 10.38 | 10.38 | 10.02 | 10.04 | 0.1M |
| 2025-08-13 | 10.28 | 10.61 | 10.28 | 10.30 | 0.1M |
| 2025-08-12 | 10.31 | 10.39 | 10.23 | 10.24 | 0.1M |
| 2025-08-11 | 10.50 | 10.57 | 10.20 | 10.31 | 0.1M |
| 2025-08-08 | 10.70 | 10.80 | 10.50 | 10.50 | 0.0M |
| 2025-08-07 | 10.46 | 10.80 | 10.46 | 10.70 | 0.1M |
| 2025-08-06 | 10.40 | 10.54 | 10.39 | 10.46 | 0.0M |
| 2025-08-05 | 10.15 | 10.46 | 10.13 | 10.44 | 0.1M |
| 2025-08-04 | 10.30 | 10.40 | 10.03 | 10.12 | 0.1M |
| 2025-08-01 | 10.51 | 10.51 | 10.32 | 10.32 | 0.1M |
| 2025-07-31 | 10.70 | 10.79 | 10.39 | 10.56 | 0.1M |
| 2025-07-30 | 10.82 | 10.83 | 10.64 | 10.71 | 0.1M |
| 2025-07-29 | 10.86 | 10.92 | 10.75 | 10.75 | 0.1M |
| 2025-07-28 | 11.03 | 11.14 | 10.85 | 10.89 | 0.1M |
| 2025-07-25 | 10.70 | 10.99 | 10.62 | 10.95 | 0.1M |
| 2025-07-24 | 10.88 | 10.96 | 10.67 | 10.74 | 0.1M |
| 2025-07-23 | 11.11 | 11.14 | 10.70 | 10.83 | 0.1M |
| 2025-07-22 | 11.00 | 11.15 | 10.84 | 11.00 | 0.1M |
| 2025-07-21 | 11.10 | 11.29 | 10.91 | 11.04 | 0.1M |
| 2025-07-18 | 10.80 | 11.20 | 10.65 | 11.05 | 0.1M |
| 2025-07-17 | 10.69 | 10.89 | 10.61 | 10.80 | 0.1M |
| 2025-07-16 | 10.63 | 10.64 | 10.51 | 10.60 | 0.0M |
| 2025-07-15 | 10.53 | 10.70 | 10.48 | 10.55 | 0.1M |
| 2025-07-14 | 10.49 | 10.63 | 10.40 | 10.51 | 0.1M |
| 2025-07-11 | 10.86 | 10.99 | 10.52 | 10.52 | 0.1M |
| 2025-07-10 | 10.73 | 11.14 | 10.64 | 10.97 | 0.1M |
| 2025-07-09 | 10.60 | 10.90 | 10.52 | 10.70 | 0.1M |
| 2025-07-08 | 10.67 | 10.83 | 10.57 | 10.57 | 0.1M |
| 2025-07-07 | 10.71 | 10.74 | 10.40 | 10.64 | 0.1M |
| 2025-07-04 | 10.63 | 10.89 | 10.60 | 10.70 | 0.1M |
| 2025-07-03 | 10.30 | 10.78 | 10.16 | 10.64 | 0.2M |
| 2025-07-02 | 10.40 | 10.43 | 10.11 | 10.29 | 0.1M |
| 2025-07-01 | 10.95 | 11.06 | 10.42 | 10.42 | 0.1M |
| 2025-06-30 | 11.20 | 11.23 | 10.80 | 10.90 | 0.1M |
| 2025-06-27 | 11.03 | 11.32 | 10.92 | 11.12 | 0.1M |
| 2025-06-26 | 11.04 | 11.28 | 10.94 | 11.00 | 0.2M |
| 2025-06-25 | 11.92 | 11.97 | 11.00 | 11.01 | 0.3M |
| 2025-06-24 | 14.00 | 14.00 | 11.55 | 11.72 | 0.6M |
| 2025-06-23 | 14.00 | 14.45 | 13.98 | 14.00 | 0.1M |
| 2025-06-20 | 14.01 | 14.20 | 13.84 | 13.91 | 0.3M |
| 2025-06-19 | 14.15 | 14.30 | 14.02 | 14.02 | 0.1M |
| 2025-06-18 | 14.03 | 14.22 | 13.89 | 14.22 | 0.1M |
| 2025-06-17 | 14.29 | 14.30 | 13.99 | 14.03 | 0.0M |
| 2025-06-16 | 13.99 | 14.40 | 13.93 | 14.31 | 0.1M |
| 2025-06-13 | 14.05 | 14.11 | 13.87 | 14.02 | 0.1M |
| 2025-06-12 | 14.34 | 14.40 | 13.98 | 14.05 | 0.1M |
| 2025-06-11 | 14.16 | 14.54 | 14.11 | 14.34 | 0.1M |
| 2025-06-10 | 14.06 | 14.35 | 13.96 | 14.18 | 0.1M |
| 2025-06-09 | 14.23 | 14.43 | 14.03 | 14.13 | 0.1M |
| 2025-06-06 | 14.15 | 14.37 | 13.94 | 14.17 | 0.1M |
| 2025-06-05 | 14.10 | 14.59 | 14.02 | 14.22 | 0.1M |
| 2025-06-04 | 13.87 | 14.06 | 13.68 | 14.06 | 0.1M |
| 2025-06-03 | 13.68 | 14.00 | 13.51 | 13.84 | 0.0M |
| 2025-06-02 | 14.28 | 14.64 | 13.52 | 13.68 | 0.1M |
| 2025-05-30 | 14.16 | 14.40 | 14.00 | 14.01 | 0.1M |
| 2025-05-29 | 14.30 | 14.37 | 13.88 | 14.23 | 0.1M |
| 2025-05-28 | 14.50 | 14.54 | 14.03 | 14.20 | 0.1M |
| 2025-05-27 | 14.14 | 14.60 | 14.06 | 14.48 | 0.1M |
| 2025-05-26 | 14.00 | 14.45 | 13.72 | 14.19 | 0.2M |
| 2025-05-23 | 13.40 | 14.30 | 13.25 | 14.20 | 0.2M |
| 2025-05-22 | 13.07 | 13.49 | 12.92 | 13.40 | 0.1M |
| 2025-05-21 | 12.57 | 13.20 | 12.33 | 13.18 | 0.1M |
| 2025-05-20 | 12.41 | 12.65 | 12.29 | 12.40 | 0.1M |
| 2025-05-19 | 12.78 | 12.79 | 12.24 | 12.36 | 0.1M |
| 2025-05-16 | 12.70 | 12.85 | 12.50 | 12.73 | 0.1M |
| 2025-05-15 | 12.57 | 12.79 | 12.53 | 12.58 | 0.1M |
| 2025-05-14 | 12.14 | 12.65 | 11.97 | 12.56 | 0.1M |
| 2025-05-13 | 12.71 | 12.77 | 12.14 | 12.21 | 0.1M |
| 2025-05-12 | 12.92 | 12.97 | 12.57 | 12.83 | 0.1M |
| 2025-05-09 | 12.85 | 13.02 | 12.77 | 12.90 | 0.1M |
| 2025-05-08 | 12.61 | 12.83 | 12.50 | 12.83 | 0.0M |
| 2025-05-07 | 12.69 | 12.81 | 12.41 | 12.56 | 0.1M |
| 2025-05-06 | 12.23 | 12.95 | 12.23 | 12.69 | 0.1M |
| 2025-05-05 | 12.04 | 12.27 | 11.66 | 12.20 | 0.1M |
| 2025-05-02 | 11.68 | 12.25 | 11.59 | 12.00 | 0.1M |
| 2025-04-30 | 11.93 | 11.98 | 11.52 | 11.70 | 0.1M |
| 2025-04-29 | 12.26 | 12.26 | 11.54 | 11.81 | 0.1M |
| 2025-04-28 | 12.27 | 12.60 | 12.03 | 12.32 | 0.1M |
| 2025-04-25 | 12.18 | 12.30 | 11.97 | 12.25 | 0.1M |
| 2025-04-24 | 11.85 | 12.42 | 11.71 | 12.23 | 0.1M |
| 2025-04-23 | 12.74 | 12.80 | 11.13 | 12.07 | 0.4M |
| 2025-04-22 | 12.35 | 13.48 | 12.21 | 13.19 | 0.5M |
| 2025-04-17 | 11.39 | 12.14 | 10.94 | 12.08 | 0.2M |
| 2025-04-16 | 11.06 | 11.06 | 10.90 | 11.03 | 0.1M |
| 2025-04-15 | 10.83 | 11.06 | 10.66 | 11.06 | 0.1M |
| 2025-04-14 | 11.19 | 11.19 | 10.70 | 11.00 | 0.2M |
| 2025-04-11 | 11.00 | 11.28 | 10.76 | 10.99 | 0.1M |
| 2025-04-10 | 11.40 | 11.44 | 10.68 | 10.90 | 0.3M |
| 2025-04-09 | 11.07 | 11.30 | 10.43 | 10.96 | 0.3M |
| 2025-04-08 | 10.80 | 11.50 | 10.51 | 11.42 | 0.5M |
| 2025-04-07 | 10.50 | 10.65 | 9.00 | 10.58 | 0.9M |
| 2025-04-04 | 9.00 | 10.89 | 8.95 | 10.65 | 1.2M |
| 2025-04-03 | 7.91 | 9.50 | 7.74 | 8.91 | 0.8M |
| 2025-04-02 | 7.65 | 7.98 | 7.63 | 7.93 | 0.1M |
| 2025-04-01 | 7.50 | 7.71 | 7.50 | 7.68 | 0.1M |
| 2025-03-31 | 7.39 | 7.58 | 7.28 | 7.50 | 0.2M |
| 2025-03-28 | 7.65 | 7.73 | 7.40 | 7.42 | 0.1M |
| 2025-03-27 | 7.65 | 7.83 | 7.52 | 7.66 | 0.2M |
| 2025-03-26 | 7.67 | 7.78 | 7.60 | 7.62 | 0.1M |
| 2025-03-25 | 7.62 | 7.79 | 7.42 | 7.59 | 0.2M |
| 2025-03-24 | 7.67 | 8.00 | 7.65 | 7.70 | 0.1M |
| 2025-03-21 | 7.71 | 7.76 | 7.46 | 7.65 | 0.2M |
| 2025-03-20 | 7.60 | 7.82 | 7.60 | 7.79 | 0.1M |
| 2025-03-19 | 7.39 | 7.73 | 7.32 | 7.70 | 0.1M |
| 2025-03-18 | 7.58 | 7.69 | 7.41 | 7.48 | 0.1M |
| 2025-03-17 | 7.95 | 7.95 | 7.47 | 7.52 | 0.1M |
| 2025-03-14 | 7.90 | 7.98 | 7.75 | 7.98 | 0.0M |
| 2025-03-13 | 8.08 | 8.08 | 7.76 | 7.79 | 0.1M |
| 2025-03-12 | 8.08 | 8.19 | 7.90 | 8.00 | 0.1M |
| 2025-03-11 | 8.05 | 8.14 | 7.80 | 8.04 | 0.1M |
| 2025-03-10 | 7.89 | 8.27 | 7.87 | 7.97 | 0.1M |
| 2025-03-07 | 7.55 | 7.87 | 7.54 | 7.85 | 0.1M |
| 2025-03-06 | 7.37 | 7.60 | 7.35 | 7.54 | 0.1M |
| 2025-03-05 | 7.25 | 7.38 | 7.24 | 7.33 | 0.1M |
| 2025-03-04 | 7.25 | 7.39 | 7.12 | 7.13 | 0.1M |
| 2025-03-03 | 7.38 | 7.41 | 7.22 | 7.28 | 0.1M |
| 2025-02-28 | 7.40 | 7.41 | 7.26 | 7.28 | 0.1M |
| 2025-02-27 | 7.51 | 7.55 | 7.42 | 7.42 | 0.1M |
| 2025-02-26 | 7.63 | 7.66 | 7.50 | 7.52 | 0.1M |
| 2025-02-25 | 7.60 | 7.62 | 7.50 | 7.54 | 0.1M |
| 2025-02-24 | 7.62 | 7.69 | 7.52 | 7.66 | 0.0M |
| 2025-02-21 | 7.60 | 7.75 | 7.56 | 7.60 | 0.1M |
| 2025-02-20 | 7.69 | 7.72 | 7.52 | 7.53 | 0.1M |
| 2025-02-19 | 7.68 | 7.75 | 7.60 | 7.69 | 0.1M |
| 2025-02-18 | 7.98 | 7.98 | 7.66 | 7.70 | 0.2M |
| 2025-02-17 | 8.20 | 8.20 | 7.95 | 8.00 | 0.1M |
| 2025-02-14 | 8.20 | 8.25 | 8.15 | 8.16 | 0.0M |
| 2025-02-13 | 8.23 | 8.27 | 8.01 | 8.17 | 0.1M |
| 2025-02-12 | 8.20 | 8.26 | 8.11 | 8.20 | 0.1M |
| 2025-02-11 | 8.21 | 8.40 | 8.15 | 8.18 | 0.1M |
| 2025-02-10 | 7.89 | 8.21 | 7.89 | 8.21 | 0.1M |
| 2025-02-07 | 7.91 | 7.95 | 7.46 | 7.83 | 0.1M |
| 2025-02-06 | 8.04 | 8.16 | 7.97 | 7.97 | 0.1M |
| 2025-02-05 | 8.14 | 8.16 | 8.00 | 8.03 | 0.0M |
| 2025-02-04 | 8.06 | 8.22 | 7.99 | 8.14 | 0.1M |
| 2025-02-03 | 8.05 | 8.13 | 8.03 | 8.08 | 0.1M |
| 2025-01-31 | 8.11 | 8.35 | 8.03 | 8.23 | 0.1M |
| 2025-01-30 | 8.04 | 8.21 | 8.04 | 8.14 | 0.0M |
| 2025-01-29 | 8.03 | 8.08 | 7.93 | 8.03 | 0.0M |
| 2025-01-28 | 8.11 | 8.12 | 8.00 | 8.04 | 0.1M |
| 2025-01-27 | 8.14 | 8.20 | 8.02 | 8.11 | 0.0M |
| 2025-01-24 | 8.28 | 8.32 | 8.15 | 8.20 | 0.1M |
| 2025-01-23 | 8.07 | 8.35 | 8.06 | 8.24 | 0.1M |
| 2025-01-22 | 8.47 | 8.47 | 8.02 | 8.12 | 0.1M |
| 2025-01-21 | 8.40 | 8.65 | 8.40 | 8.50 | 0.1M |
| 2025-01-20 | 8.35 | 8.61 | 8.34 | 8.40 | 0.1M |
| 2025-01-17 | 8.19 | 8.55 | 8.15 | 8.40 | 0.1M |
| 2025-01-16 | 7.89 | 8.35 | 7.86 | 8.20 | 0.1M |
| 2025-01-15 | 7.92 | 7.97 | 7.72 | 7.75 | 0.1M |
| 2025-01-14 | 7.70 | 8.29 | 7.70 | 7.92 | 0.1M |
| 2025-01-13 | 7.64 | 7.92 | 7.64 | 7.67 | 0.8M |
| 2025-01-10 | 8.20 | 8.20 | 7.52 | 7.73 | 0.4M |
| 2025-01-09 | 8.20 | 8.47 | 8.20 | 8.33 | 0.1M |
| 2025-01-08 | 8.78 | 8.83 | 8.03 | 8.24 | 0.1M |
| 2025-01-07 | 8.79 | 8.84 | 8.72 | 8.78 | 0.0M |
| 2025-01-06 | 8.74 | 8.89 | 8.69 | 8.85 | 0.0M |
| 2025-01-03 | 8.72 | 8.75 | 8.59 | 8.75 | 0.0M |
| 2025-01-02 | 8.65 | 8.77 | 8.65 | 8.71 | 0.0M |