| 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 |
| 2025-10-02 |
3.15 |
3.33 |
3.15 |
3.17 |
0.5M |
| 2025-10-01 |
3.12 |
3.15 |
3.08 |
3.13 |
0.1M |
| 2025-09-30 |
3.06 |
3.20 |
3.01 |
3.10 |
0.3M |
| 2025-09-29 |
3.10 |
3.10 |
3.01 |
3.05 |
0.2M |
| 2025-09-26 |
3.07 |
3.14 |
3.00 |
3.00 |
0.3M |
| 2025-09-25 |
3.12 |
3.15 |
3.07 |
3.07 |
0.2M |
| 2025-09-24 |
3.07 |
3.17 |
3.07 |
3.11 |
0.3M |
| 2025-09-23 |
3.08 |
3.18 |
3.07 |
3.16 |
0.4M |
| 2025-09-22 |
3.24 |
3.31 |
3.04 |
3.06 |
0.8M |
| 2025-09-19 |
3.29 |
3.33 |
3.21 |
3.23 |
0.3M |
| 2025-09-18 |
3.32 |
3.36 |
3.27 |
3.28 |
0.3M |
| 2025-09-17 |
3.35 |
3.41 |
3.31 |
3.31 |
0.3M |
| 2025-09-16 |
3.44 |
3.50 |
3.31 |
3.31 |
0.4M |
| 2025-09-15 |
3.41 |
3.54 |
3.41 |
3.43 |
0.4M |
| 2025-09-12 |
3.29 |
3.42 |
3.29 |
3.38 |
0.5M |
| 2025-09-11 |
3.27 |
3.37 |
3.27 |
3.29 |
0.3M |
| 2025-09-10 |
3.28 |
3.39 |
3.25 |
3.25 |
0.6M |
| 2025-09-09 |
3.40 |
3.45 |
3.24 |
3.28 |
0.8M |
| 2025-09-08 |
3.48 |
3.49 |
3.32 |
3.40 |
0.6M |
| 2025-09-05 |
3.26 |
3.43 |
3.26 |
3.34 |
0.5M |
| 2025-09-04 |
3.44 |
3.58 |
3.24 |
3.24 |
0.7M |
| 2025-09-03 |
3.60 |
3.70 |
3.32 |
3.38 |
0.6M |
| 2025-09-02 |
3.62 |
3.72 |
3.56 |
3.56 |
0.7M |
| 2025-09-01 |
3.70 |
3.76 |
3.60 |
3.60 |
1.2M |
| 2025-08-29 |
3.67 |
3.76 |
3.55 |
3.59 |
1.2M |
| 2025-08-28 |
3.77 |
4.10 |
3.50 |
3.50 |
2.6M |
| 2025-08-27 |
3.39 |
3.79 |
3.34 |
3.70 |
2.7M |
| 2025-08-26 |
3.38 |
3.47 |
3.19 |
3.21 |
0.6M |
| 2025-08-25 |
3.33 |
3.45 |
3.32 |
3.37 |
0.6M |
| 2025-08-22 |
3.16 |
3.35 |
3.16 |
3.27 |
0.7M |
| 2025-08-21 |
3.06 |
3.16 |
3.00 |
3.15 |
0.2M |
| 2025-08-20 |
2.95 |
3.19 |
2.95 |
3.04 |
0.4M |
| 2025-08-19 |
2.91 |
2.95 |
2.91 |
2.92 |
0.1M |
| 2025-08-18 |
3.00 |
3.00 |
2.86 |
2.90 |
0.2M |
| 2025-08-15 |
2.90 |
3.00 |
2.90 |
2.97 |
0.4M |
| 2025-08-14 |
2.89 |
3.00 |
2.83 |
2.86 |
0.5M |
| 2025-08-13 |
2.83 |
2.99 |
2.83 |
2.89 |
0.4M |
| 2025-08-12 |
2.53 |
2.90 |
2.52 |
2.79 |
1.1M |
| 2025-08-11 |
2.70 |
2.70 |
2.52 |
2.52 |
0.6M |
| 2025-08-08 |
2.73 |
2.75 |
2.67 |
2.67 |
0.4M |
| 2025-08-07 |
2.68 |
2.75 |
2.67 |
2.71 |
0.3M |
| 2025-08-06 |
2.70 |
2.72 |
2.67 |
2.67 |
0.3M |
| 2025-08-05 |
2.78 |
2.78 |
2.69 |
2.72 |
0.5M |
| 2025-08-04 |
2.92 |
2.96 |
2.73 |
2.73 |
0.8M |
| 2025-08-01 |
3.00 |
3.00 |
2.91 |
2.91 |
0.5M |
| 2025-07-31 |
2.97 |
3.00 |
2.97 |
3.00 |
0.2M |
| 2025-07-30 |
3.04 |
3.04 |
2.97 |
2.97 |
0.2M |
| 2025-07-29 |
2.98 |
2.98 |
2.98 |
2.98 |
0.3M |
| 2025-07-28 |
2.99 |
3.00 |
2.96 |
2.96 |
0.4M |
| 2025-07-25 |
2.96 |
2.99 |
2.95 |
2.97 |
0.6M |
| 2025-07-24 |
2.90 |
3.00 |
2.89 |
2.95 |
1.7M |
| 2025-07-23 |
2.88 |
2.90 |
2.85 |
2.87 |
0.2M |
| 2025-07-22 |
2.95 |
2.95 |
2.88 |
2.88 |
0.4M |
| 2025-07-21 |
2.90 |
2.97 |
2.88 |
2.93 |
0.7M |
| 2025-07-18 |
2.90 |
2.90 |
2.86 |
2.87 |
0.3M |
| 2025-07-17 |
2.90 |
2.91 |
2.89 |
2.90 |
0.1M |
| 2025-07-16 |
2.89 |
2.92 |
2.86 |
2.89 |
0.1M |
| 2025-07-15 |
2.89 |
2.92 |
2.88 |
2.89 |
0.4M |
| 2025-07-14 |
2.92 |
2.93 |
2.89 |
2.89 |
0.3M |
| 2025-07-11 |
2.91 |
2.96 |
2.83 |
2.89 |
0.3M |
| 2025-07-10 |
2.97 |
2.99 |
2.88 |
2.91 |
0.4M |
| 2025-07-09 |
2.88 |
2.94 |
2.88 |
2.92 |
0.3M |
| 2025-07-08 |
2.90 |
2.90 |
2.84 |
2.87 |
0.2M |
| 2025-07-07 |
2.96 |
2.97 |
2.83 |
2.87 |
0.4M |
| 2025-07-04 |
2.95 |
2.97 |
2.85 |
2.94 |
0.5M |
| 2025-07-03 |
2.73 |
2.93 |
2.73 |
2.87 |
0.8M |
| 2025-07-02 |
2.70 |
2.81 |
2.70 |
2.71 |
0.4M |
| 2025-07-01 |
2.73 |
2.78 |
2.72 |
2.75 |
0.3M |
| 2025-06-30 |
2.80 |
2.80 |
2.62 |
2.72 |
1.1M |
| 2025-06-27 |
2.80 |
2.86 |
2.78 |
2.80 |
0.4M |
| 2025-06-26 |
2.84 |
2.87 |
2.80 |
2.82 |
0.3M |
| 2025-06-25 |
2.81 |
2.86 |
2.79 |
2.83 |
0.3M |
| 2025-06-24 |
2.82 |
2.87 |
2.75 |
2.84 |
0.4M |
| 2025-06-23 |
2.95 |
2.95 |
2.72 |
2.82 |
0.7M |
| 2025-06-19 |
3.20 |
3.20 |
3.00 |
3.00 |
0.4M |
| 2025-06-18 |
3.35 |
3.35 |
3.00 |
3.11 |
0.7M |
| 2025-06-17 |
3.58 |
3.58 |
3.30 |
3.35 |
0.1M |
| 2025-06-16 |
3.48 |
3.64 |
3.38 |
3.40 |
0.2M |
| 2025-06-13 |
3.78 |
3.85 |
3.42 |
3.43 |
0.3M |
| 2025-06-12 |
3.42 |
3.45 |
3.34 |
3.42 |
0.1M |
| 2025-06-11 |
3.43 |
3.59 |
3.42 |
3.42 |
0.1M |
| 2025-06-10 |
3.41 |
3.54 |
3.41 |
3.53 |
0.2M |
| 2025-06-09 |
3.41 |
3.46 |
3.41 |
3.41 |
0.1M |
| 2025-06-05 |
3.83 |
4.02 |
3.83 |
3.99 |
0.2M |
| 2025-06-04 |
3.99 |
4.01 |
3.80 |
3.82 |
0.5M |
| 2025-06-03 |
4.25 |
4.25 |
3.96 |
4.02 |
0.5M |
| 2025-06-02 |
4.53 |
4.53 |
4.27 |
4.27 |
0.2M |
| 2025-05-30 |
4.51 |
4.70 |
4.51 |
4.51 |
0.0M |
| 2025-05-28 |
4.64 |
4.73 |
4.50 |
4.50 |
0.1M |
| 2025-05-27 |
4.82 |
4.82 |
4.60 |
4.64 |
0.2M |
| 2025-05-26 |
4.93 |
4.96 |
4.78 |
4.78 |
0.1M |
| 2025-05-23 |
4.69 |
4.80 |
4.56 |
4.78 |
0.6M |
| 2025-05-22 |
4.92 |
4.99 |
4.53 |
4.66 |
0.4M |
| 2025-05-21 |
5.11 |
5.20 |
4.84 |
4.95 |
0.3M |
| 2025-05-20 |
5.05 |
5.83 |
4.51 |
5.10 |
1.1M |
| 2025-05-19 |
5.79 |
5.79 |
5.67 |
5.67 |
0.1M |
| 2025-05-16 |
6.00 |
6.00 |
5.75 |
5.80 |
0.1M |
| 2025-05-15 |
5.75 |
5.95 |
5.75 |
5.89 |
0.1M |
| 2025-05-14 |
6.00 |
6.09 |
5.75 |
5.88 |
0.1M |
| 2025-05-13 |
6.05 |
6.05 |
5.78 |
5.96 |
0.1M |
| 2025-05-12 |
6.00 |
6.15 |
6.00 |
6.05 |
0.1M |
| 2025-05-09 |
5.94 |
6.00 |
5.83 |
6.00 |
0.0M |
| 2025-05-08 |
5.84 |
6.00 |
5.82 |
5.82 |
0.0M |
| 2025-05-07 |
5.89 |
5.90 |
5.81 |
5.84 |
0.0M |
| 2025-05-06 |
5.90 |
5.93 |
5.77 |
5.80 |
0.0M |
| 2025-05-05 |
5.92 |
6.00 |
5.91 |
5.93 |
0.0M |
| 2025-05-02 |
5.97 |
6.05 |
5.90 |
5.90 |
0.0M |
| 2025-04-30 |
6.25 |
6.25 |
5.86 |
5.97 |
0.1M |
| 2025-04-29 |
5.88 |
5.97 |
5.82 |
5.82 |
0.1M |
| 2025-04-28 |
6.06 |
6.23 |
5.74 |
5.82 |
0.1M |
| 2025-04-25 |
5.68 |
6.04 |
5.68 |
6.04 |
0.0M |
| 2025-04-24 |
5.75 |
5.75 |
5.66 |
5.66 |
0.0M |
| 2025-04-23 |
5.66 |
5.80 |
5.66 |
5.70 |
0.1M |
| 2025-04-22 |
5.89 |
5.89 |
5.63 |
5.70 |
0.1M |
| 2025-04-17 |
5.93 |
5.96 |
5.85 |
5.85 |
0.0M |
| 2025-04-16 |
5.98 |
6.05 |
5.90 |
5.91 |
0.0M |
| 2025-04-15 |
5.99 |
6.08 |
5.87 |
5.96 |
0.1M |
| 2025-04-14 |
6.20 |
6.20 |
5.90 |
5.99 |
0.0M |
| 2025-04-11 |
5.79 |
5.86 |
5.61 |
5.66 |
0.1M |
| 2025-04-10 |
6.06 |
6.10 |
5.65 |
5.87 |
0.1M |
| 2025-04-09 |
5.80 |
5.80 |
5.57 |
5.57 |
0.0M |
| 2025-04-08 |
5.50 |
5.90 |
5.50 |
5.82 |
0.1M |
| 2025-04-07 |
5.60 |
5.61 |
5.28 |
5.44 |
0.1M |
| 2025-04-04 |
5.80 |
6.10 |
5.60 |
5.68 |
0.1M |
| 2025-04-03 |
6.02 |
6.02 |
5.75 |
5.84 |
0.1M |
| 2025-04-02 |
6.00 |
6.12 |
6.00 |
6.03 |
0.1M |
| 2025-04-01 |
6.50 |
6.50 |
5.95 |
6.01 |
0.1M |
| 2025-03-31 |
6.33 |
6.45 |
6.00 |
6.05 |
0.1M |
| 2025-03-28 |
6.47 |
6.48 |
6.27 |
6.27 |
0.1M |
| 2025-03-27 |
6.50 |
6.54 |
6.38 |
6.47 |
0.1M |
| 2025-03-26 |
6.50 |
6.70 |
6.49 |
6.55 |
0.1M |
| 2025-03-25 |
6.76 |
6.85 |
6.52 |
6.60 |
0.2M |
| 2025-03-24 |
7.17 |
7.30 |
6.84 |
6.87 |
0.2M |
| 2025-03-21 |
7.34 |
7.48 |
7.00 |
7.09 |
0.4M |
| 2025-03-20 |
7.85 |
7.96 |
7.78 |
7.80 |
0.0M |
| 2025-03-19 |
7.85 |
7.88 |
7.80 |
7.81 |
0.0M |
| 2025-03-18 |
7.95 |
8.00 |
7.82 |
7.90 |
0.1M |
| 2025-03-17 |
7.91 |
8.03 |
7.89 |
7.89 |
0.0M |
| 2025-03-14 |
7.99 |
8.03 |
7.91 |
7.92 |
0.1M |
| 2025-03-13 |
7.95 |
7.98 |
7.91 |
7.98 |
0.0M |
| 2025-03-12 |
7.99 |
8.01 |
7.94 |
7.98 |
0.1M |
| 2025-03-11 |
8.00 |
8.04 |
7.88 |
7.88 |
0.1M |
| 2025-03-10 |
8.05 |
8.05 |
7.90 |
7.98 |
0.1M |
| 2025-03-07 |
8.07 |
8.09 |
8.01 |
8.06 |
0.0M |
| 2025-03-06 |
8.10 |
8.17 |
8.05 |
8.12 |
0.1M |
| 2025-03-05 |
8.15 |
8.43 |
8.06 |
8.10 |
0.1M |
| 2025-03-04 |
8.15 |
8.35 |
8.05 |
8.13 |
0.1M |
| 2025-03-03 |
8.50 |
8.55 |
8.40 |
8.48 |
0.5M |
| 2025-02-28 |
8.35 |
8.56 |
8.10 |
8.49 |
0.1M |
| 2025-02-27 |
8.75 |
8.75 |
8.35 |
8.35 |
0.4M |
| 2025-02-26 |
8.75 |
8.82 |
8.73 |
8.75 |
0.0M |
| 2025-02-25 |
8.89 |
8.98 |
8.70 |
8.76 |
0.2M |
| 2025-02-24 |
8.95 |
8.96 |
8.84 |
8.84 |
0.1M |
| 2025-02-21 |
8.96 |
9.03 |
8.94 |
8.95 |
0.0M |
| 2025-02-20 |
9.00 |
9.02 |
8.94 |
9.02 |
0.0M |
| 2025-02-19 |
9.01 |
9.08 |
8.97 |
8.98 |
0.0M |
| 2025-02-18 |
9.05 |
9.10 |
9.00 |
9.01 |
0.2M |
| 2025-02-17 |
9.03 |
9.10 |
9.03 |
9.07 |
0.0M |
| 2025-02-14 |
9.00 |
9.05 |
8.96 |
9.02 |
0.1M |
| 2025-02-13 |
9.00 |
9.13 |
8.94 |
8.95 |
0.2M |
| 2025-02-12 |
8.98 |
9.15 |
8.95 |
9.10 |
0.2M |
| 2025-02-11 |
9.10 |
9.10 |
8.98 |
8.98 |
0.1M |
| 2025-02-10 |
9.10 |
9.17 |
9.00 |
9.12 |
0.1M |
| 2025-02-07 |
9.00 |
9.20 |
9.00 |
9.16 |
0.1M |
| 2025-02-06 |
8.95 |
9.20 |
8.95 |
9.05 |
1.0M |
| 2025-02-05 |
9.37 |
9.39 |
8.80 |
9.17 |
0.2M |
| 2025-02-04 |
9.41 |
9.41 |
9.21 |
9.31 |
0.1M |
| 2025-02-03 |
9.47 |
9.48 |
9.21 |
9.29 |
0.1M |
| 2025-01-31 |
9.48 |
9.53 |
9.42 |
9.46 |
0.0M |
| 2025-01-30 |
9.76 |
9.76 |
9.52 |
9.56 |
0.1M |
| 2025-01-29 |
9.78 |
9.86 |
9.48 |
9.76 |
0.1M |
| 2025-01-28 |
9.88 |
10.36 |
9.78 |
10.04 |
0.1M |
| 2025-01-27 |
9.90 |
10.10 |
9.65 |
9.87 |
0.2M |
| 2025-01-24 |
9.60 |
9.97 |
9.17 |
9.95 |
0.1M |
| 2025-01-23 |
9.44 |
9.61 |
9.29 |
9.53 |
0.1M |
| 2025-01-22 |
9.32 |
9.50 |
9.32 |
9.43 |
0.0M |
| 2025-01-21 |
9.15 |
9.33 |
9.12 |
9.32 |
0.0M |
| 2025-01-20 |
9.23 |
9.24 |
9.10 |
9.23 |
0.0M |
| 2025-01-17 |
9.26 |
9.26 |
9.20 |
9.25 |
0.0M |
| 2025-01-16 |
9.15 |
9.27 |
9.11 |
9.26 |
0.0M |
| 2025-01-15 |
9.14 |
9.28 |
9.11 |
9.21 |
0.0M |
| 2025-01-14 |
9.13 |
9.14 |
9.02 |
9.10 |
0.1M |
| 2025-01-13 |
9.03 |
9.22 |
8.90 |
9.05 |
0.1M |
| 2025-01-10 |
9.03 |
9.11 |
9.00 |
9.05 |
0.0M |
| 2025-01-09 |
9.08 |
9.08 |
8.98 |
9.04 |
0.0M |
| 2025-01-08 |
9.14 |
9.22 |
9.03 |
9.08 |
0.1M |
| 2025-01-07 |
9.03 |
9.22 |
8.98 |
9.13 |
0.1M |
| 2025-01-03 |
9.03 |
9.05 |
9.00 |
9.03 |
0.0M |
| 2025-01-02 |
8.95 |
9.05 |
8.95 |
9.05 |
0.0M |