| 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 |
| 2025-10-03 |
9.50 |
9.85 |
9.85 |
9.50 |
0.0M |
| 2025-10-02 |
11.00 |
9.89 |
9.00 |
9.50 |
0.1M |
| 2025-10-01 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2025-09-30 |
10.00 |
11.00 |
11.00 |
11.00 |
0.1M |
| 2025-09-29 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2025-09-26 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2025-09-25 |
11.50 |
11.00 |
10.00 |
10.00 |
0.1M |
| 2025-09-24 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-23 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-22 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-19 |
11.00 |
12.00 |
11.77 |
11.50 |
0.0M |
| 2025-09-18 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2025-09-17 |
11.50 |
12.00 |
10.18 |
11.00 |
0.0M |
| 2025-09-16 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-15 |
11.50 |
12.85 |
10.03 |
11.50 |
0.0M |
| 2025-09-12 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-11 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-09-10 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-09 |
11.50 |
10.03 |
10.03 |
11.50 |
0.0M |
| 2025-09-08 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-09-05 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-09-04 |
11.50 |
10.03 |
10.03 |
11.50 |
0.0M |
| 2025-09-03 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-02 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-09-01 |
11.50 |
12.85 |
10.18 |
11.50 |
0.0M |
| 2025-08-29 |
11.50 |
12.70 |
12.70 |
11.50 |
0.0M |
| 2025-08-28 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-27 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-08-26 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-22 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-21 |
11.50 |
12.70 |
12.70 |
11.50 |
0.0M |
| 2025-08-20 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-19 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-08-18 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-08-15 |
11.50 |
12.85 |
12.85 |
11.50 |
0.0M |
| 2025-08-14 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-13 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-12 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-11 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-08-08 |
12.00 |
11.00 |
11.00 |
11.50 |
0.0M |
| 2025-08-07 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-08-06 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-08-05 |
12.00 |
12.90 |
12.90 |
12.00 |
0.0M |
| 2025-08-04 |
12.00 |
12.90 |
11.12 |
12.00 |
0.0M |
| 2025-08-01 |
12.00 |
12.90 |
12.90 |
12.00 |
0.0M |
| 2025-07-31 |
12.00 |
12.90 |
12.90 |
12.00 |
0.0M |
| 2025-07-30 |
12.00 |
12.48 |
12.48 |
12.00 |
0.0M |
| 2025-07-29 |
12.00 |
12.90 |
12.90 |
12.00 |
0.0M |
| 2025-07-28 |
12.00 |
12.90 |
12.90 |
12.00 |
0.0M |
| 2025-07-27 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-07-25 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-07-24 |
12.00 |
12.48 |
12.48 |
12.00 |
0.0M |
| 2025-07-23 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-07-22 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-07-21 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2025-07-18 |
12.50 |
13.00 |
12.00 |
12.00 |
0.0M |
| 2025-07-17 |
14.00 |
14.37 |
14.37 |
14.00 |
0.0M |
| 2025-07-16 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2025-07-15 |
14.00 |
13.04 |
13.04 |
14.00 |
0.0M |
| 2025-07-14 |
14.00 |
14.40 |
13.00 |
14.00 |
0.0M |
| 2025-07-13 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2025-07-11 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2025-07-10 |
15.00 |
14.50 |
14.00 |
14.00 |
0.0M |
| 2025-07-09 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-07-08 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-07-07 |
15.00 |
14.00 |
14.00 |
15.00 |
0.0M |
| 2025-07-04 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-07-03 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-07-02 |
15.00 |
14.00 |
14.00 |
15.00 |
0.0M |
| 2025-07-01 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-06-30 |
15.50 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-06-27 |
16.00 |
14.95 |
14.95 |
15.50 |
0.0M |
| 2025-06-26 |
16.00 |
15.80 |
15.80 |
16.00 |
0.0M |
| 2025-06-25 |
16.50 |
15.00 |
15.00 |
16.00 |
0.0M |
| 2025-06-24 |
16.50 |
16.20 |
16.20 |
16.50 |
0.0M |
| 2025-06-23 |
16.50 |
17.40 |
15.00 |
16.50 |
0.0M |
| 2025-06-20 |
16.50 |
17.40 |
17.40 |
16.50 |
0.0M |
| 2025-06-19 |
16.50 |
15.00 |
15.00 |
16.50 |
0.0M |
| 2025-06-18 |
16.50 |
15.00 |
15.00 |
16.50 |
0.0M |
| 2025-06-17 |
16.50 |
17.40 |
17.40 |
16.50 |
0.0M |
| 2025-06-16 |
16.50 |
17.40 |
17.40 |
16.50 |
0.0M |
| 2025-06-13 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-12 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-11 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-10 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-09 |
16.50 |
17.40 |
17.40 |
16.50 |
0.0M |
| 2025-06-06 |
16.50 |
15.00 |
15.00 |
16.50 |
0.0M |
| 2025-06-05 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-04 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-03 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-06-02 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-30 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-29 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-28 |
16.50 |
15.00 |
15.00 |
16.50 |
0.0M |
| 2025-05-27 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-23 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-22 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-21 |
16.50 |
16.95 |
16.95 |
16.50 |
0.0M |
| 2025-05-20 |
16.50 |
16.95 |
16.95 |
16.50 |
0.0M |
| 2025-05-19 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-16 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-15 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-14 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-13 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-12 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-09 |
16.50 |
15.03 |
15.03 |
16.50 |
0.0M |
| 2025-05-08 |
16.50 |
17.55 |
17.39 |
16.50 |
0.0M |
| 2025-05-07 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-06 |
16.50 |
17.55 |
17.55 |
16.50 |
0.0M |
| 2025-05-02 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-05-01 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-04-30 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-04-29 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-04-28 |
16.00 |
16.74 |
16.74 |
16.50 |
0.0M |
| 2025-04-25 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-24 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-23 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-22 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-17 |
16.00 |
16.25 |
15.00 |
16.00 |
0.0M |
| 2025-04-16 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-15 |
16.00 |
16.20 |
16.20 |
16.00 |
0.0M |
| 2025-04-14 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-11 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-10 |
16.00 |
15.20 |
15.02 |
16.00 |
0.0M |
| 2025-04-09 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-04-08 |
16.50 |
15.45 |
15.45 |
16.00 |
0.0M |
| 2025-04-07 |
16.50 |
15.03 |
15.03 |
16.50 |
0.0M |
| 2025-04-04 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-04-03 |
16.50 |
18.00 |
18.00 |
16.50 |
0.0M |
| 2025-04-02 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-04-01 |
15.50 |
17.00 |
15.89 |
16.50 |
0.0M |
| 2025-03-31 |
16.50 |
15.50 |
15.00 |
15.50 |
0.0M |
| 2025-03-28 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-03-27 |
16.50 |
18.00 |
18.00 |
16.50 |
0.0M |
| 2025-03-26 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-03-25 |
17.00 |
16.87 |
15.01 |
17.00 |
0.1M |
| 2025-03-24 |
17.00 |
17.48 |
15.00 |
17.00 |
0.1M |
| 2025-03-21 |
17.00 |
18.00 |
18.00 |
17.00 |
0.0M |
| 2025-03-20 |
19.00 |
18.00 |
18.00 |
17.00 |
0.0M |
| 2025-03-19 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-03-18 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-03-17 |
19.00 |
19.80 |
19.80 |
19.00 |
0.0M |
| 2025-03-14 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-03-13 |
19.00 |
19.80 |
19.80 |
19.00 |
0.0M |
| 2025-03-12 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-03-11 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-03-10 |
19.00 |
19.80 |
18.35 |
19.00 |
0.0M |
| 2025-03-07 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-03-06 |
19.00 |
18.40 |
18.40 |
19.00 |
0.0M |
| 2025-03-05 |
19.00 |
19.80 |
19.80 |
19.00 |
0.0M |
| 2025-03-04 |
19.00 |
18.40 |
18.40 |
19.00 |
0.0M |
| 2025-03-03 |
19.00 |
19.90 |
18.50 |
19.00 |
0.0M |
| 2025-02-28 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-27 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-26 |
19.00 |
18.50 |
18.50 |
19.00 |
0.0M |
| 2025-02-25 |
19.00 |
19.75 |
19.75 |
19.00 |
0.0M |
| 2025-02-24 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-21 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-20 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-19 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-18 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-17 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-14 |
19.00 |
18.50 |
18.50 |
19.00 |
0.0M |
| 2025-02-13 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-12 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-11 |
19.50 |
20.00 |
18.88 |
19.00 |
0.0M |
| 2025-02-10 |
19.50 |
18.90 |
18.90 |
19.50 |
0.0M |
| 2025-02-07 |
18.50 |
20.00 |
18.88 |
19.50 |
0.0M |
| 2025-02-06 |
19.00 |
19.75 |
18.75 |
18.50 |
0.0M |
| 2025-02-05 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-02-04 |
19.00 |
20.00 |
20.00 |
19.00 |
0.0M |
| 2025-02-03 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-01-31 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-01-30 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-01-29 |
19.00 |
19.98 |
19.98 |
19.00 |
0.0M |
| 2025-01-28 |
19.00 |
18.50 |
18.50 |
19.00 |
0.0M |
| 2025-01-27 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-01-24 |
22.00 |
22.00 |
19.03 |
19.00 |
0.0M |
| 2025-01-23 |
22.00 |
20.10 |
20.10 |
22.00 |
0.0M |
| 2025-01-22 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-01-21 |
22.50 |
21.50 |
20.00 |
22.00 |
0.0M |
| 2025-01-20 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2025-01-17 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2025-01-16 |
22.50 |
21.00 |
21.00 |
22.50 |
0.0M |
| 2025-01-15 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2025-01-14 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2025-01-13 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2025-01-10 |
21.00 |
22.00 |
21.36 |
22.50 |
0.0M |
| 2025-01-09 |
21.00 |
21.76 |
21.76 |
21.00 |
0.0M |
| 2025-01-08 |
20.50 |
20.53 |
20.00 |
21.00 |
0.0M |
| 2025-01-07 |
20.50 |
20.50 |
20.50 |
20.50 |
0.0M |
| 2025-01-06 |
20.50 |
20.88 |
20.88 |
20.50 |
0.0M |
| 2025-01-03 |
20.50 |
21.00 |
21.00 |
20.50 |
0.0M |
| 2025-01-02 |
20.50 |
21.00 |
21.00 |
20.50 |
0.0M |