16.00
最后更新: 2025-09-26
| 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 | 16.75 | 17.00 | 15.50 | 16.00 | 0.3M |
| 2025-09-25 | 16.75 | 16.79 | 16.50 | 16.75 | 0.0M |
| 2025-09-24 | 17.00 | 17.00 | 16.50 | 16.75 | 0.0M |
| 2025-09-23 | 17.00 | 17.50 | 16.50 | 17.00 | 0.0M |
| 2025-09-22 | 17.00 | 17.35 | 16.55 | 17.00 | 0.0M |
| 2025-09-19 | 17.00 | 17.09 | 16.50 | 17.00 | 0.1M |
| 2025-09-18 | 17.00 | 17.22 | 16.50 | 17.00 | 0.0M |
| 2025-09-17 | 17.00 | 17.50 | 16.55 | 17.00 | 0.0M |
| 2025-09-16 | 16.75 | 17.15 | 16.65 | 17.00 | 0.1M |
| 2025-09-15 | 17.00 | 17.50 | 16.50 | 16.75 | 0.1M |
| 2025-09-12 | 17.00 | 17.10 | 16.50 | 17.00 | 0.3M |
| 2025-09-11 | 16.75 | 18.00 | 17.00 | 17.00 | 0.6M |
| 2025-09-10 | 16.75 | 17.50 | 16.00 | 17.00 | 0.1M |
| 2025-09-09 | 15.50 | 17.50 | 15.00 | 17.25 | 0.8M |
| 2025-09-08 | 15.50 | 15.75 | 15.00 | 15.50 | 0.0M |
| 2025-09-05 | 16.25 | 16.50 | 15.00 | 15.50 | 0.4M |
| 2025-09-04 | 16.25 | 16.50 | 15.75 | 16.25 | 0.2M |
| 2025-09-03 | 17.25 | 17.03 | 16.03 | 16.25 | 0.5M |
| 2025-09-02 | 17.25 | 17.30 | 17.00 | 17.25 | 0.2M |
| 2025-09-01 | 17.50 | 18.00 | 17.00 | 17.25 | 0.4M |
| 2025-08-29 | 17.25 | 18.00 | 17.15 | 17.50 | 0.3M |
| 2025-08-28 | 16.50 | 18.00 | 16.50 | 17.25 | 0.6M |
| 2025-08-27 | 17.50 | 18.00 | 16.50 | 16.50 | 0.6M |
| 2025-08-26 | 17.00 | 18.50 | 16.50 | 17.50 | 1.3M |
| 2025-08-22 | 15.00 | 18.44 | 14.50 | 17.00 | 2.3M |
| 2025-08-21 | 14.25 | 15.45 | 13.50 | 15.00 | 0.4M |
| 2025-08-20 | 14.25 | 15.00 | 13.39 | 14.25 | 0.3M |
| 2025-08-19 | 15.00 | 14.80 | 13.78 | 14.00 | 0.2M |
| 2025-08-18 | 15.00 | 15.25 | 14.73 | 15.00 | 0.1M |
| 2025-08-15 | 14.00 | 15.40 | 14.08 | 15.00 | 0.6M |
| 2025-08-14 | 14.00 | 14.50 | 13.50 | 14.00 | 0.3M |
| 2025-08-13 | 14.00 | 14.40 | 14.40 | 14.00 | 0.0M |
| 2025-08-12 | 14.00 | 14.50 | 13.50 | 14.00 | 0.0M |
| 2025-08-11 | 14.75 | 15.00 | 14.27 | 14.00 | 0.2M |
| 2025-08-08 | 15.00 | 15.00 | 14.50 | 14.75 | 0.0M |
| 2025-08-07 | 14.50 | 15.30 | 14.50 | 15.00 | 0.3M |
| 2025-08-06 | 14.50 | 15.00 | 14.00 | 14.50 | 0.1M |
| 2025-08-05 | 13.75 | 15.00 | 14.00 | 14.50 | 0.1M |
| 2025-08-04 | 14.50 | 14.90 | 14.00 | 14.25 | 0.4M |
| 2025-08-01 | 13.50 | 15.00 | 13.00 | 14.50 | 0.9M |
| 2025-07-31 | 13.25 | 14.00 | 13.00 | 13.50 | 0.4M |
| 2025-07-30 | 13.75 | 14.00 | 13.00 | 13.25 | 0.1M |
| 2025-07-29 | 14.25 | 14.25 | 13.50 | 13.75 | 0.7M |
| 2025-07-28 | 13.75 | 15.00 | 13.50 | 14.25 | 0.6M |
| 2025-07-25 | 13.25 | 14.00 | 13.00 | 13.75 | 1.6M |
| 2025-07-24 | 10.00 | 14.40 | 10.40 | 13.00 | 3.1M |
| 2025-07-23 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-07-22 | 9.00 | 9.29 | 9.29 | 9.00 | 0.1M |
| 2025-07-21 | 9.00 | 9.50 | 9.30 | 9.00 | 0.0M |
| 2025-07-18 | 9.00 | 9.50 | 8.60 | 9.00 | 0.0M |
| 2025-07-17 | 9.00 | 9.50 | 8.61 | 9.00 | 0.0M |
| 2025-07-16 | 9.00 | 9.40 | 9.22 | 9.00 | 0.1M |
| 2025-07-15 | 9.00 | 9.48 | 8.55 | 9.00 | 0.0M |
| 2025-07-14 | 9.00 | 8.55 | 8.55 | 9.00 | 0.0M |
| 2025-07-11 | 9.00 | 8.93 | 8.50 | 9.00 | 0.1M |
| 2025-07-10 | 9.00 | 9.50 | 8.73 | 9.00 | 0.1M |
| 2025-07-09 | 9.00 | 8.50 | 8.50 | 9.00 | 0.0M |
| 2025-07-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-07-07 | 9.00 | 9.50 | 8.73 | 9.00 | 0.1M |
| 2025-07-04 | 9.00 | 9.00 | 8.66 | 9.00 | 0.1M |
| 2025-07-03 | 9.00 | 9.50 | 8.50 | 9.00 | 0.0M |
| 2025-07-02 | 9.00 | 9.50 | 8.66 | 9.00 | 0.1M |
| 2025-07-01 | 9.00 | 9.45 | 9.20 | 9.00 | 0.0M |
| 2025-06-30 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-06-27 | 9.00 | 9.35 | 8.65 | 9.00 | 0.2M |
| 2025-06-26 | 9.00 | 9.50 | 8.50 | 9.00 | 0.0M |
| 2025-06-25 | 8.75 | 9.50 | 8.50 | 9.00 | 0.0M |
| 2025-06-24 | 8.75 | 9.00 | 8.85 | 8.75 | 0.0M |
| 2025-06-23 | 9.50 | 9.05 | 8.50 | 8.75 | 0.1M |
| 2025-06-20 | 9.50 | 9.00 | 8.60 | 9.50 | 0.2M |
| 2025-06-19 | 9.50 | 10.00 | 9.00 | 9.50 | 0.0M |
| 2025-06-18 | 9.50 | 9.89 | 9.00 | 9.50 | 0.0M |
| 2025-06-17 | 9.50 | 9.89 | 9.89 | 9.50 | 0.0M |
| 2025-06-16 | 9.50 | 10.00 | 9.00 | 9.50 | 0.0M |
| 2025-06-13 | 9.50 | 10.20 | 9.06 | 9.50 | 61.6M |
| 2025-06-12 | 9.50 | 10.00 | 9.00 | 9.50 | 0.1M |
| 2025-06-11 | 9.50 | 9.90 | 9.00 | 9.50 | 0.3M |
| 2025-06-10 | 9.50 | 9.22 | 9.15 | 9.50 | 0.0M |
| 2025-06-09 | 9.50 | 9.96 | 9.00 | 9.50 | 0.0M |
| 2025-06-06 | 9.00 | 9.60 | 9.00 | 9.50 | 0.4M |
| 2025-06-05 | 8.00 | 9.20 | 7.73 | 9.00 | 0.2M |
| 2025-06-04 | 7.50 | 8.00 | 7.69 | 8.00 | 0.1M |
| 2025-06-03 | 7.50 | 7.88 | 7.38 | 7.50 | 0.0M |
| 2025-06-02 | 7.50 | 8.00 | 7.33 | 7.50 | 0.0M |
| 2025-05-30 | 7.50 | 7.80 | 7.20 | 7.50 | 0.2M |
| 2025-05-29 | 7.50 | 7.95 | 7.00 | 7.50 | 0.0M |
| 2025-05-28 | 7.50 | 8.00 | 7.50 | 7.50 | 1.3M |
| 2025-05-27 | 7.50 | 7.28 | 7.28 | 7.50 | 0.0M |
| 2025-05-23 | 7.50 | 7.90 | 7.28 | 7.50 | 0.0M |
| 2025-05-22 | 7.50 | 8.00 | 7.28 | 7.50 | 0.0M |
| 2025-05-21 | 7.50 | 7.40 | 7.20 | 7.50 | 0.0M |
| 2025-05-20 | 7.50 | 7.40 | 7.10 | 7.50 | 0.0M |
| 2025-05-19 | 7.50 | 8.00 | 7.95 | 7.50 | 0.0M |
| 2025-05-16 | 7.50 | 8.00 | 7.00 | 7.50 | 0.0M |
| 2025-05-15 | 7.50 | 8.00 | 7.00 | 7.50 | 0.0M |
| 2025-05-14 | 7.50 | 8.00 | 8.00 | 7.50 | 0.0M |
| 2025-05-13 | 7.50 | 7.64 | 7.00 | 7.50 | 0.1M |
| 2025-05-12 | 7.50 | 8.00 | 7.00 | 7.50 | 0.0M |
| 2025-05-09 | 7.50 | 8.00 | 7.00 | 7.50 | 0.2M |
| 2025-05-08 | 7.25 | 8.00 | 7.45 | 7.50 | 0.1M |
| 2025-05-07 | 7.25 | 7.50 | 7.00 | 7.25 | 0.0M |
| 2025-05-06 | 7.25 | 7.30 | 7.30 | 7.25 | 0.0M |
| 2025-05-02 | 7.25 | 7.50 | 7.40 | 7.25 | 0.0M |
| 2025-05-01 | 7.50 | 8.15 | 7.00 | 7.25 | 0.2M |
| 2025-04-30 | 7.50 | 8.00 | 7.00 | 7.50 | 0.1M |
| 2025-04-29 | 7.50 | 7.25 | 7.25 | 7.50 | 0.0M |
| 2025-04-28 | 7.25 | 7.87 | 7.87 | 7.50 | 0.0M |
| 2025-04-25 | 7.25 | 7.50 | 7.50 | 7.25 | 0.1M |
| 2025-04-24 | 6.88 | 7.50 | 6.60 | 7.25 | 0.2M |
| 2025-04-23 | 6.00 | 7.00 | 5.83 | 6.75 | 0.6M |
| 2025-04-22 | 6.00 | 6.24 | 5.50 | 6.00 | 0.0M |
| 2025-04-17 | 6.00 | 6.50 | 5.83 | 6.00 | 0.0M |
| 2025-04-16 | 6.00 | 6.50 | 6.18 | 6.00 | 0.0M |
| 2025-04-15 | 6.00 | 6.00 | 5.55 | 6.00 | 0.1M |
| 2025-04-14 | 6.00 | 5.83 | 5.83 | 6.00 | 0.0M |
| 2025-04-11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-04-10 | 6.00 | 6.50 | 5.50 | 6.00 | 0.0M |
| 2025-04-09 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-04-08 | 6.25 | 6.30 | 5.75 | 6.00 | 0.1M |
| 2025-04-07 | 6.25 | 6.10 | 6.00 | 6.25 | 0.1M |
| 2025-04-04 | 6.25 | 6.33 | 6.00 | 6.25 | 0.0M |
| 2025-04-03 | 6.25 | 6.50 | 6.00 | 6.25 | 0.0M |
| 2025-04-02 | 6.25 | 6.50 | 6.11 | 6.25 | 0.0M |
| 2025-04-01 | 6.25 | 6.00 | 6.00 | 6.25 | 0.0M |
| 2025-03-31 | 6.35 | 6.25 | 6.20 | 6.25 | 0.0M |
| 2025-03-28 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0M |
| 2025-03-27 | 6.35 | 6.37 | 6.22 | 6.35 | 0.2M |
| 2025-03-26 | 6.35 | 6.39 | 6.23 | 6.35 | 0.2M |
| 2025-03-25 | 6.35 | 6.26 | 6.20 | 6.35 | 0.0M |
| 2025-03-24 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0M |
| 2025-03-21 | 6.35 | 6.50 | 6.20 | 6.35 | 0.0M |
| 2025-03-20 | 6.35 | 6.39 | 6.23 | 6.35 | 0.1M |
| 2025-03-19 | 6.35 | 6.35 | 6.20 | 6.35 | 0.1M |
| 2025-03-18 | 6.60 | 6.50 | 6.20 | 6.35 | 0.2M |
| 2025-03-17 | 6.70 | 7.25 | 6.35 | 6.60 | 0.1M |
| 2025-03-14 | 6.70 | 7.00 | 6.85 | 6.70 | 0.0M |
| 2025-03-13 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2025-03-12 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2025-03-11 | 6.70 | 6.94 | 6.20 | 6.70 | 0.0M |
| 2025-03-10 | 6.70 | 6.98 | 6.50 | 6.70 | 0.0M |
| 2025-03-07 | 6.70 | 6.70 | 6.40 | 6.70 | 0.0M |
| 2025-03-06 | 7.25 | 7.01 | 6.15 | 6.50 | 0.7M |
| 2025-03-05 | 7.25 | 7.35 | 7.01 | 7.25 | 0.1M |
| 2025-03-04 | 7.75 | 7.51 | 7.10 | 7.25 | 0.1M |
| 2025-03-03 | 7.75 | 7.90 | 7.50 | 7.75 | 0.0M |
| 2025-02-28 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2025-02-27 | 7.75 | 8.00 | 7.50 | 7.75 | 0.0M |
| 2025-02-26 | 7.75 | 7.82 | 7.35 | 7.35 | 0.0M |
| 2025-02-25 | 7.75 | 7.51 | 7.50 | 7.75 | 0.0M |
| 2025-02-24 | 7.75 | 7.51 | 7.50 | 7.75 | 0.1M |
| 2025-02-21 | 7.75 | 7.50 | 7.50 | 7.75 | 0.0M |
| 2025-02-20 | 7.75 | 7.51 | 7.50 | 7.75 | 0.0M |
| 2025-02-19 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2025-02-18 | 7.75 | 7.50 | 7.50 | 7.75 | 0.0M |
| 2025-02-17 | 7.75 | 8.00 | 7.50 | 7.75 | 0.1M |
| 2025-02-14 | 7.75 | 7.50 | 7.50 | 7.75 | 0.0M |
| 2025-02-13 | 7.75 | 8.00 | 7.50 | 7.75 | 0.1M |
| 2025-02-12 | 7.75 | 7.98 | 7.61 | 7.75 | 0.1M |
| 2025-02-11 | 8.50 | 9.00 | 7.60 | 7.60 | 0.7M |
| 2025-02-10 | 8.50 | 8.61 | 8.00 | 8.50 | 0.2M |
| 2025-02-07 | 8.50 | 8.70 | 8.00 | 8.50 | 0.0M |
| 2025-02-06 | 8.50 | 8.99 | 8.00 | 8.50 | 0.0M |
| 2025-02-05 | 8.50 | 8.12 | 8.00 | 8.50 | 0.0M |
| 2025-02-04 | 8.50 | 8.23 | 8.00 | 8.50 | 0.0M |
| 2025-02-03 | 8.63 | 9.25 | 8.22 | 8.63 | 0.0M |
| 2025-01-31 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2025-01-30 | 8.63 | 8.22 | 8.22 | 8.63 | 0.0M |
| 2025-01-29 | 9.00 | 8.60 | 8.50 | 8.63 | 0.0M |
| 2025-01-28 | 9.00 | 9.20 | 8.67 | 9.00 | 0.0M |
| 2025-01-27 | 9.00 | 9.40 | 8.50 | 9.00 | 0.1M |
| 2025-01-24 | 9.25 | 9.01 | 8.65 | 9.00 | 0.8M |
| 2025-01-23 | 9.25 | 9.50 | 9.00 | 9.25 | 0.1M |
| 2025-01-22 | 9.25 | 9.50 | 9.00 | 9.25 | 0.1M |
| 2025-01-21 | 9.25 | 9.06 | 9.00 | 9.25 | 0.1M |
| 2025-01-20 | 8.50 | 9.50 | 8.28 | 9.25 | 0.1M |
| 2025-01-17 | 8.50 | 8.89 | 8.89 | 8.50 | 0.6M |
| 2025-01-16 | 9.00 | 9.48 | 8.00 | 8.50 | 1.4M |
| 2025-01-15 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-01-14 | 7.75 | 9.00 | 7.04 | 9.00 | 0.4M |
| 2025-01-13 | 10.13 | 9.75 | 9.50 | 9.75 | 0.0M |
| 2025-01-10 | 10.13 | 9.79 | 9.79 | 10.13 | 0.0M |
| 2025-01-09 | 10.13 | 10.18 | 9.75 | 10.13 | 0.1M |
| 2025-01-08 | 10.13 | 9.84 | 9.84 | 10.13 | 0.0M |
| 2025-01-07 | 10.13 | 9.78 | 9.78 | 10.13 | 0.0M |
| 2025-01-06 | 10.13 | 9.84 | 9.78 | 10.13 | 0.1M |
| 2025-01-03 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0M |
| 2025-01-02 | 10.00 | 10.50 | 9.84 | 10.13 | 0.1M |