| 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 |
10.49 |
10.69 |
10.15 |
10.18 |
30.2M |
| 2025-09-25 |
10.75 |
10.94 |
10.50 |
10.53 |
25.2M |
| 2025-09-24 |
10.56 |
10.83 |
10.31 |
10.76 |
26.4M |
| 2025-09-23 |
10.95 |
11.15 |
10.26 |
10.72 |
40.4M |
| 2025-09-22 |
10.67 |
11.19 |
10.65 |
10.95 |
32.1M |
| 2025-09-19 |
10.95 |
11.20 |
10.60 |
10.65 |
50.5M |
| 2025-09-18 |
11.85 |
12.03 |
11.12 |
11.33 |
63.1M |
| 2025-09-17 |
11.82 |
12.15 |
11.65 |
11.90 |
59.1M |
| 2025-09-16 |
11.33 |
12.18 |
11.30 |
11.94 |
74.8M |
| 2025-09-15 |
11.06 |
11.57 |
10.85 |
11.26 |
58.6M |
| 2025-09-12 |
10.95 |
11.44 |
10.71 |
10.96 |
54.0M |
| 2025-09-11 |
10.53 |
11.16 |
10.43 |
10.99 |
50.8M |
| 2025-09-10 |
10.58 |
10.80 |
10.18 |
10.51 |
39.5M |
| 2025-09-09 |
10.63 |
10.80 |
10.43 |
10.56 |
37.7M |
| 2025-09-08 |
10.69 |
11.09 |
10.35 |
10.68 |
50.7M |
| 2025-09-05 |
9.98 |
10.84 |
9.82 |
10.70 |
66.1M |
| 2025-09-04 |
10.24 |
10.69 |
9.55 |
9.76 |
63.3M |
| 2025-09-03 |
11.22 |
11.27 |
10.07 |
10.18 |
81.9M |
| 2025-09-02 |
10.70 |
11.68 |
10.01 |
11.26 |
99.3M |
| 2025-09-01 |
10.93 |
11.06 |
10.48 |
10.66 |
50.6M |
| 2025-08-29 |
11.20 |
11.38 |
10.85 |
11.08 |
45.1M |
| 2025-08-28 |
10.89 |
11.21 |
10.71 |
11.20 |
39.3M |
| 2025-08-27 |
11.60 |
11.78 |
10.98 |
11.00 |
49.3M |
| 2025-08-26 |
11.90 |
11.98 |
11.55 |
11.59 |
34.5M |
| 2025-08-25 |
12.20 |
12.60 |
11.79 |
12.02 |
43.1M |
| 2025-08-22 |
12.30 |
12.44 |
12.05 |
12.13 |
34.8M |
| 2025-08-21 |
12.80 |
12.99 |
12.18 |
12.29 |
41.2M |
| 2025-08-20 |
13.00 |
13.02 |
12.38 |
12.83 |
63.4M |
| 2025-08-19 |
11.88 |
13.15 |
11.88 |
13.03 |
71.6M |
| 2025-08-18 |
11.83 |
12.04 |
11.54 |
11.88 |
53.3M |
| 2025-08-15 |
10.63 |
11.61 |
10.63 |
11.48 |
64.6M |
| 2025-08-14 |
11.22 |
11.32 |
10.58 |
10.71 |
49.3M |
| 2025-08-13 |
11.32 |
11.45 |
10.99 |
11.21 |
54.7M |
| 2025-08-12 |
12.12 |
12.19 |
11.08 |
11.53 |
74.6M |
| 2025-08-11 |
12.36 |
12.38 |
11.86 |
12.11 |
49.3M |
| 2025-08-08 |
12.18 |
12.87 |
11.82 |
12.48 |
72.6M |
| 2025-08-07 |
12.24 |
12.65 |
11.85 |
12.00 |
74.5M |
| 2025-08-06 |
11.95 |
12.80 |
11.66 |
12.24 |
99.2M |
| 2025-08-05 |
10.70 |
11.50 |
10.70 |
11.35 |
58.6M |
| 2025-08-04 |
10.66 |
10.77 |
10.39 |
10.70 |
31.1M |
| 2025-08-01 |
10.40 |
11.29 |
10.18 |
10.66 |
60.0M |
| 2025-07-31 |
10.63 |
11.34 |
10.28 |
10.46 |
48.8M |
| 2025-07-30 |
10.97 |
11.04 |
10.40 |
10.60 |
53.7M |
| 2025-07-29 |
10.28 |
11.69 |
10.25 |
11.00 |
82.2M |
| 2025-07-28 |
9.66 |
10.17 |
9.54 |
10.16 |
50.3M |
| 2025-07-25 |
9.05 |
9.60 |
8.97 |
9.54 |
38.7M |
| 2025-07-24 |
8.61 |
9.26 |
8.59 |
9.08 |
39.4M |
| 2025-07-23 |
8.70 |
8.87 |
8.53 |
8.64 |
28.2M |
| 2025-07-22 |
8.53 |
8.79 |
8.45 |
8.76 |
32.0M |
| 2025-07-21 |
8.30 |
8.68 |
8.15 |
8.53 |
34.1M |
| 2025-07-18 |
8.17 |
8.57 |
8.13 |
8.19 |
38.7M |
| 2025-07-17 |
7.86 |
8.12 |
7.72 |
8.08 |
33.5M |
| 2025-07-16 |
7.33 |
8.06 |
7.27 |
7.78 |
49.9M |
| 2025-07-15 |
7.41 |
7.45 |
7.18 |
7.32 |
16.0M |
| 2025-07-14 |
7.42 |
7.45 |
7.33 |
7.39 |
10.9M |
| 2025-07-11 |
7.43 |
7.46 |
7.33 |
7.38 |
13.0M |
| 2025-07-10 |
7.38 |
7.53 |
7.36 |
7.43 |
15.4M |
| 2025-07-09 |
7.45 |
7.57 |
7.35 |
7.38 |
12.6M |
| 2025-07-08 |
7.14 |
7.54 |
7.13 |
7.45 |
25.5M |
| 2025-07-07 |
7.09 |
7.18 |
7.07 |
7.15 |
8.5M |
| 2025-07-04 |
7.35 |
7.42 |
7.08 |
7.12 |
17.1M |
| 2025-07-03 |
7.28 |
7.31 |
7.15 |
7.25 |
13.9M |
| 2025-07-02 |
7.15 |
7.35 |
7.11 |
7.31 |
20.6M |
| 2025-07-01 |
7.12 |
7.23 |
7.10 |
7.15 |
10.8M |
| 2025-06-30 |
7.03 |
7.24 |
7.02 |
7.18 |
15.1M |
| 2025-06-27 |
7.09 |
7.29 |
7.00 |
7.00 |
17.0M |
| 2025-06-26 |
7.24 |
7.26 |
7.10 |
7.12 |
15.8M |
| 2025-06-25 |
7.14 |
7.22 |
7.06 |
7.19 |
19.5M |
| 2025-06-24 |
6.79 |
7.08 |
6.74 |
7.06 |
20.9M |
| 2025-06-23 |
6.68 |
6.76 |
6.58 |
6.74 |
10.4M |
| 2025-06-20 |
6.80 |
7.03 |
6.66 |
6.68 |
19.1M |
| 2025-06-19 |
6.82 |
7.19 |
6.69 |
6.70 |
28.4M |
| 2025-06-18 |
6.58 |
6.66 |
6.52 |
6.59 |
8.0M |
| 2025-06-17 |
6.63 |
6.63 |
6.54 |
6.61 |
6.4M |
| 2025-06-16 |
6.51 |
6.64 |
6.44 |
6.62 |
11.4M |
| 2025-06-13 |
6.72 |
6.75 |
6.44 |
6.53 |
21.0M |
| 2025-06-12 |
6.85 |
6.85 |
6.72 |
6.76 |
10.1M |
| 2025-06-11 |
6.80 |
6.99 |
6.78 |
6.85 |
11.2M |
| 2025-06-10 |
6.94 |
6.97 |
6.74 |
6.80 |
13.4M |
| 2025-06-09 |
6.80 |
6.95 |
6.79 |
6.94 |
9.4M |
| 2025-06-06 |
6.82 |
6.84 |
6.74 |
6.77 |
5.4M |
| 2025-06-05 |
6.79 |
6.84 |
6.73 |
6.80 |
8.1M |
| 2025-06-04 |
6.74 |
6.87 |
6.73 |
6.81 |
9.4M |
| 2025-06-03 |
6.61 |
6.71 |
6.61 |
6.70 |
5.5M |
| 2025-05-30 |
6.79 |
6.79 |
6.61 |
6.66 |
9.9M |
| 2025-05-29 |
6.75 |
6.88 |
6.74 |
6.84 |
12.0M |
| 2025-05-28 |
6.98 |
7.04 |
6.70 |
6.75 |
13.7M |
| 2025-05-27 |
7.08 |
7.09 |
6.94 |
6.98 |
10.3M |
| 2025-05-26 |
7.01 |
7.24 |
6.98 |
7.12 |
9.7M |
| 2025-05-23 |
7.21 |
7.26 |
7.04 |
7.05 |
12.8M |
| 2025-05-22 |
7.26 |
7.34 |
7.18 |
7.19 |
9.9M |
| 2025-05-21 |
7.42 |
7.47 |
7.26 |
7.31 |
12.4M |
| 2025-05-20 |
7.44 |
7.51 |
7.30 |
7.40 |
16.8M |
| 2025-05-19 |
7.75 |
7.83 |
7.44 |
7.49 |
21.4M |
| 2025-05-16 |
7.19 |
7.89 |
7.16 |
7.73 |
42.2M |
| 2025-05-15 |
7.34 |
7.34 |
7.11 |
7.22 |
20.0M |
| 2025-05-14 |
7.40 |
7.43 |
7.21 |
7.32 |
22.7M |
| 2025-05-13 |
7.52 |
7.77 |
7.44 |
7.47 |
32.9M |
| 2025-05-12 |
7.51 |
7.54 |
7.26 |
7.44 |
26.9M |
| 2025-05-09 |
7.75 |
7.77 |
7.30 |
7.35 |
63.0M |
| 2025-05-08 |
6.36 |
7.66 |
6.36 |
7.66 |
62.1M |
| 2025-05-07 |
6.49 |
6.55 |
6.36 |
6.39 |
12.2M |
| 2025-05-06 |
6.29 |
6.44 |
6.25 |
6.44 |
14.1M |
| 2025-04-30 |
6.11 |
6.29 |
6.09 |
6.20 |
12.2M |
| 2025-04-29 |
6.10 |
6.25 |
6.06 |
6.12 |
10.4M |
| 2025-04-28 |
6.11 |
6.18 |
6.09 |
6.09 |
6.7M |
| 2025-04-25 |
6.25 |
6.28 |
6.19 |
6.19 |
6.0M |
| 2025-04-24 |
8.80 |
8.90 |
8.64 |
8.72 |
8.8M |
| 2025-04-23 |
8.62 |
8.74 |
8.57 |
8.71 |
7.2M |
| 2025-04-22 |
8.61 |
8.64 |
8.52 |
8.58 |
5.4M |
| 2025-04-21 |
8.65 |
8.67 |
8.51 |
8.62 |
6.0M |
| 2025-04-18 |
8.67 |
8.70 |
8.53 |
8.60 |
4.1M |
| 2025-04-17 |
8.58 |
8.72 |
8.51 |
8.67 |
4.2M |
| 2025-04-16 |
8.85 |
8.85 |
8.49 |
8.64 |
6.4M |
| 2025-04-15 |
8.96 |
8.99 |
8.78 |
8.85 |
5.8M |
| 2025-04-14 |
8.97 |
9.13 |
8.89 |
8.93 |
9.2M |
| 2025-04-11 |
8.78 |
8.96 |
8.78 |
8.85 |
10.9M |
| 2025-04-10 |
8.80 |
9.07 |
8.80 |
8.90 |
11.9M |
| 2025-04-09 |
8.34 |
8.73 |
7.90 |
8.60 |
12.7M |
| 2025-04-08 |
8.25 |
8.76 |
8.25 |
8.54 |
14.1M |
| 2025-04-07 |
9.64 |
9.64 |
8.27 |
8.30 |
23.1M |
| 2025-04-03 |
10.50 |
10.75 |
10.32 |
10.34 |
9.8M |
| 2025-04-02 |
10.73 |
10.81 |
10.62 |
10.66 |
4.6M |
| 2025-04-01 |
10.62 |
10.93 |
10.62 |
10.73 |
6.4M |
| 2025-03-31 |
10.87 |
10.91 |
10.52 |
10.64 |
8.7M |
| 2025-03-28 |
11.07 |
11.32 |
10.87 |
10.88 |
9.1M |
| 2025-03-27 |
11.26 |
11.26 |
10.96 |
11.07 |
8.9M |
| 2025-03-26 |
11.15 |
11.50 |
11.03 |
11.26 |
13.4M |
| 2025-03-25 |
10.87 |
11.17 |
10.81 |
11.12 |
12.2M |
| 2025-03-24 |
11.33 |
11.34 |
10.67 |
10.88 |
16.0M |
| 2025-03-21 |
11.60 |
11.73 |
11.24 |
11.26 |
14.3M |
| 2025-03-20 |
12.00 |
12.02 |
11.52 |
11.56 |
18.7M |
| 2025-03-19 |
11.16 |
12.67 |
11.05 |
11.90 |
45.3M |
| 2025-03-18 |
10.96 |
11.04 |
10.90 |
11.00 |
7.8M |
| 2025-03-17 |
11.05 |
11.21 |
10.90 |
10.95 |
11.6M |
| 2025-03-14 |
10.94 |
11.16 |
10.71 |
11.05 |
16.7M |
| 2025-03-13 |
10.72 |
11.03 |
10.62 |
10.90 |
18.7M |
| 2025-03-12 |
10.89 |
10.94 |
10.71 |
10.79 |
10.3M |
| 2025-03-11 |
10.54 |
10.95 |
10.45 |
10.94 |
14.5M |
| 2025-03-10 |
10.40 |
10.68 |
10.40 |
10.63 |
9.5M |
| 2025-03-07 |
10.56 |
10.61 |
10.35 |
10.44 |
8.7M |
| 2025-03-06 |
10.46 |
10.65 |
10.40 |
10.62 |
10.8M |
| 2025-03-05 |
10.60 |
10.61 |
10.23 |
10.41 |
9.5M |
| 2025-03-04 |
10.60 |
10.73 |
10.47 |
10.62 |
9.5M |
| 2025-03-03 |
10.70 |
10.95 |
10.60 |
10.66 |
11.1M |
| 2025-02-28 |
11.10 |
11.13 |
10.64 |
10.71 |
12.8M |
| 2025-02-27 |
11.25 |
11.32 |
10.95 |
11.13 |
15.2M |
| 2025-02-26 |
10.56 |
11.37 |
10.56 |
11.37 |
26.4M |
| 2025-02-25 |
10.20 |
10.62 |
10.16 |
10.55 |
14.0M |
| 2025-02-24 |
10.28 |
10.43 |
10.16 |
10.33 |
10.1M |
| 2025-02-21 |
10.20 |
10.36 |
10.11 |
10.32 |
10.4M |
| 2025-02-20 |
10.30 |
10.36 |
10.13 |
10.25 |
7.3M |
| 2025-02-19 |
10.02 |
10.35 |
10.01 |
10.31 |
7.8M |
| 2025-02-18 |
10.35 |
10.38 |
10.02 |
10.09 |
7.9M |
| 2025-02-17 |
10.41 |
10.50 |
10.24 |
10.30 |
9.9M |
| 2025-02-14 |
10.48 |
10.69 |
10.38 |
10.40 |
7.6M |
| 2025-02-13 |
10.56 |
10.66 |
10.46 |
10.48 |
6.6M |
| 2025-02-12 |
10.37 |
10.57 |
10.34 |
10.53 |
6.4M |
| 2025-02-11 |
10.50 |
10.57 |
10.28 |
10.37 |
7.2M |
| 2025-02-10 |
10.64 |
10.67 |
10.36 |
10.57 |
8.8M |
| 2025-02-07 |
10.21 |
10.69 |
10.16 |
10.52 |
11.9M |
| 2025-02-06 |
10.00 |
10.30 |
9.85 |
10.22 |
11.4M |
| 2025-02-05 |
10.04 |
10.18 |
9.94 |
10.04 |
6.3M |
| 2025-01-27 |
10.44 |
10.56 |
9.98 |
9.98 |
15.2M |
| 2025-01-24 |
10.67 |
10.90 |
10.65 |
10.87 |
5.2M |
| 2025-01-23 |
10.68 |
10.92 |
10.65 |
10.68 |
5.2M |
| 2025-01-22 |
10.68 |
10.72 |
10.47 |
10.56 |
3.9M |
| 2025-01-21 |
10.92 |
10.96 |
10.65 |
10.71 |
3.8M |
| 2025-01-20 |
10.80 |
10.96 |
10.80 |
10.89 |
5.1M |
| 2025-01-17 |
10.75 |
10.89 |
10.62 |
10.73 |
3.5M |
| 2025-01-16 |
10.75 |
11.01 |
10.70 |
10.80 |
5.5M |
| 2025-01-15 |
10.75 |
10.85 |
10.51 |
10.69 |
6.6M |
| 2025-01-14 |
10.27 |
10.74 |
10.21 |
10.73 |
7.0M |
| 2025-01-13 |
9.95 |
10.28 |
9.92 |
10.23 |
4.6M |
| 2025-01-10 |
10.30 |
10.45 |
10.01 |
10.01 |
4.6M |
| 2025-01-09 |
10.31 |
10.45 |
10.26 |
10.32 |
3.3M |
| 2025-01-08 |
10.55 |
10.58 |
10.10 |
10.35 |
6.3M |
| 2025-01-07 |
10.50 |
10.63 |
10.44 |
10.60 |
3.7M |
| 2025-01-06 |
10.45 |
10.67 |
10.30 |
10.55 |
5.0M |
| 2025-01-03 |
10.81 |
10.89 |
10.35 |
10.38 |
6.5M |
| 2025-01-02 |
11.18 |
11.25 |
10.69 |
10.77 |
6.1M |