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
2024-12-27 6.60 6.60 6.60 6.60 0.0M
2024-12-26 6.00 6.00 6.00 6.00 0.0M
2024-12-23 6.04 6.04 6.04 6.04 0.0M
2024-12-20 6.20 6.20 6.20 6.20 0.0M
2024-12-19 6.12 6.12 6.12 6.12 0.0M
2024-12-18 6.12 6.12 6.12 6.12 0.0M
2024-12-17 6.20 6.20 6.20 6.20 0.0M
2024-12-16 6.20 6.20 6.20 6.20 0.0M
2024-12-13 6.20 6.20 6.20 6.20 0.0M
2024-12-11 6.60 6.60 6.60 6.60 0.0M
2024-12-10 6.56 6.56 6.56 6.56 0.0M
2024-12-09 6.56 6.56 6.56 6.56 0.0M
2024-12-06 6.88 6.88 6.88 6.88 0.0M
2024-12-05 6.92 6.92 6.92 6.92 0.0M
2024-12-03 6.84 6.84 6.84 6.84 0.0M
2024-12-02 7.24 7.24 7.24 7.24 0.0M
2024-11-29 7.16 7.16 7.16 7.16 0.0M
2024-11-26 7.04 7.04 7.04 7.04 0.0M
2024-11-25 7.00 7.00 7.00 7.00 0.0M
2024-11-22 7.08 7.08 7.08 7.08 0.0M
2024-11-21 7.24 7.24 7.24 7.24 0.0M
2024-11-19 7.24 7.24 7.24 7.24 0.0M
2024-11-18 7.20 7.20 7.20 7.20 0.0M
2024-11-14 7.68 7.68 7.68 7.68 0.0M
2024-11-12 7.84 7.84 7.84 7.84 0.0M
2024-11-11 8.00 8.00 8.00 8.00 0.0M
2024-11-07 8.32 8.32 8.32 8.32 0.0M
2024-11-06 8.28 8.28 8.28 8.28 0.0M
2024-11-05 8.20 8.20 8.20 8.20 0.0M
2024-11-04 8.24 8.24 8.24 8.24 0.0M
2024-11-01 8.04 8.04 8.04 8.04 0.0M
2024-10-31 8.12 8.12 8.12 8.12 0.0M
2024-10-29 8.16 8.16 8.16 8.16 0.0M
2024-10-28 8.04 8.04 8.04 8.04 0.0M
2024-10-25 8.08 8.08 8.08 8.08 0.0M
2024-10-24 8.16 8.16 8.16 8.16 0.0M
2024-10-23 8.16 8.16 8.16 8.16 0.0M
2024-10-22 8.28 8.28 8.28 8.28 0.0M
2024-10-21 8.32 8.32 8.32 8.32 0.0M
2024-10-18 8.56 8.56 8.56 8.56 0.0M
2024-10-17 8.68 8.68 8.68 8.68 0.0M
2024-10-16 8.64 8.64 8.64 8.64 0.0M
2024-10-15 8.68 8.68 8.68 8.68 0.0M
2024-10-14 8.64 8.64 8.64 8.64 0.0M
2024-10-11 8.68 8.68 8.68 8.68 0.0M
2024-10-10 8.80 8.80 8.80 8.80 0.0M
2024-10-09 8.84 8.84 8.84 8.84 0.0M
2024-10-08 8.84 8.84 8.84 8.84 0.0M
2024-10-04 9.96 9.96 9.96 9.96 0.0M
2024-10-03 10.00 10.00 10.00 10.00 0.0M
2024-10-02 10.20 10.92 10.20 10.92 0.0M
2024-10-01 10.92 11.20 10.52 10.76 0.0M
2024-09-30 10.84 10.92 10.80 10.92 0.0M
2024-09-27 10.56 11.08 10.32 11.08 0.0M
2024-09-26 10.72 11.64 10.52 10.92 0.0M
2024-09-25 10.72 10.72 10.56 10.56 0.0M
2024-09-24 10.60 10.60 10.52 10.52 0.0M
2024-09-23 10.60 10.72 10.60 10.64 0.0M
2024-09-19 11.04 11.04 10.60 10.60 0.0M
2024-09-18 10.72 10.88 10.72 10.88 0.0M
2024-09-17 11.04 11.04 10.60 10.60 0.0M
2024-09-16 11.28 11.32 11.24 11.24 0.0M
2024-09-13 11.08 11.16 11.08 11.08 0.0M
2024-09-12 10.60 10.60 10.60 10.60 0.0M
2024-09-11 10.56 10.60 10.56 10.60 0.0M
2024-09-10 10.88 10.88 10.56 10.56 0.0M
2024-09-09 10.92 10.92 10.92 10.92 0.0M
2024-09-06 11.16 11.20 10.84 10.88 0.0M
2024-09-05 10.96 10.96 10.88 10.88 0.0M
2024-09-04 10.88 10.88 10.88 10.88 0.0M
2024-09-03 10.88 10.88 10.76 10.88 0.0M
2024-09-02 10.96 10.96 10.88 10.88 0.0M
2024-08-30 10.88 11.40 10.88 11.04 0.0M
2024-08-29 10.88 11.00 10.88 11.00 0.0M
2024-08-28 10.96 11.00 10.84 11.00 0.0M
2024-08-27 10.96 10.96 10.96 10.96 0.0M
2024-08-26 11.20 11.20 11.20 11.20 0.0M
2024-08-23 10.60 11.52 10.32 11.52 0.0M
2024-08-22 11.32 11.32 10.84 10.84 0.0M
2024-08-21 11.52 11.52 11.00 11.40 0.0M
2024-08-20 10.68 11.52 10.68 11.52 0.0M
2024-08-19 10.80 10.80 10.44 10.68 0.0M
2024-08-16 10.88 10.88 10.48 10.80 0.0M
2024-08-15 11.56 11.56 11.16 11.16 0.0M
2024-08-14 11.40 11.52 11.40 11.40 0.0M
2024-08-13 11.72 12.00 11.72 12.00 0.0M
2024-08-12 11.60 11.76 11.36 11.76 0.0M
2024-08-09 11.92 12.20 11.48 11.80 0.0M
2024-08-08 11.44 11.60 11.36 11.36 0.0M
2024-08-07 11.76 11.92 11.20 11.36 0.0M
2024-08-06 11.64 12.28 11.12 11.56 0.0M
2024-08-05 13.08 13.80 11.20 11.88 0.0M
2024-08-02 12.00 12.40 11.36 12.32 0.0M
2024-08-01 12.12 14.00 11.76 12.20 0.0M
2024-07-31 12.24 12.48 11.60 12.16 0.0M
2024-07-30 11.20 12.24 11.20 12.20 0.0M
2024-07-29 12.60 15.20 11.08 11.08 0.0M
2024-07-26 9.60 13.48 9.60 12.36 0.0M
2024-07-25 9.52 10.12 9.52 9.60 0.0M
2024-07-24 9.28 10.12 9.28 9.48 0.0M
2024-07-23 9.32 9.40 9.24 9.28 0.0M
2024-07-22 9.40 9.40 9.24 9.24 0.0M
2024-07-19 9.44 9.44 9.40 9.40 0.0M
2024-07-18 9.68 9.68 9.44 9.44 0.0M
2024-07-17 9.80 9.80 9.64 9.64 0.0M
2024-07-16 9.76 9.76 9.76 9.76 0.0M
2024-07-15 9.80 9.96 9.72 9.92 0.0M
2024-07-12 10.08 10.08 9.60 9.88 0.0M
2024-07-11 10.68 10.96 10.00 10.08 0.0M
2024-07-10 9.20 11.36 9.20 10.68 0.0M
2024-07-09 9.12 9.20 9.08 9.16 0.0M
2024-07-08 9.16 9.16 9.16 9.16 0.0M
2024-07-05 9.04 9.04 8.92 8.92 0.0M
2024-07-04 8.88 8.88 8.88 8.88 0.0M
2024-07-03 9.08 9.08 8.88 8.88 0.0M
2024-07-02 9.12 9.24 9.12 9.20 0.0M
2024-07-01 8.96 9.04 8.80 8.80 0.0M
2024-06-28 8.60 8.68 8.60 8.68 0.0M
2024-06-26 8.76 8.76 8.72 8.72 0.0M
2024-06-25 8.60 8.72 8.60 8.64 0.0M
2024-06-24 8.88 8.96 8.88 8.96 0.0M
2024-06-21 8.76 8.88 8.76 8.88 0.0M
2024-06-20 8.80 8.80 8.76 8.76 0.0M
2024-06-19 8.88 8.88 8.64 8.64 0.0M
2024-06-18 8.96 8.96 8.84 8.84 0.0M
2024-06-17 9.00 9.40 8.84 9.12 0.0M
2024-06-14 8.88 8.88 8.84 8.84 0.0M
2024-06-13 8.88 8.88 8.88 8.88 0.0M
2024-06-12 8.88 8.88 8.88 8.88 0.0M
2024-06-11 8.92 8.92 8.92 8.92 0.0M
2024-06-10 8.92 8.92 8.92 8.92 0.0M
2024-06-07 8.84 8.84 8.72 8.80 0.0M
2024-06-06 9.04 9.04 8.80 8.84 0.0M
2024-06-05 9.20 9.20 9.16 9.16 0.0M
2024-06-04 9.48 9.48 9.04 9.12 0.0M
2024-06-03 9.52 9.56 9.52 9.56 0.0M
2024-05-31 9.52 9.52 9.52 9.52 0.0M
2024-05-29 9.72 9.72 9.48 9.48 0.0M
2024-05-28 9.80 9.80 9.76 9.76 0.0M
2024-05-27 9.96 9.96 9.80 9.80 0.0M
2024-05-25 2.51 2.51 2.51 2.51 0.0M
2024-05-24 9.84 10.04 9.84 10.04 0.0M
2024-05-23 9.92 9.92 9.72 9.76 0.0M
2024-05-22 10.20 10.28 10.20 10.28 0.0M
2024-05-21 10.12 10.16 10.12 10.16 0.0M
2024-05-20 10.00 10.08 9.92 10.08 0.0M
2024-05-17 10.04 10.04 10.00 10.00 0.0M
2024-05-16 10.04 10.04 10.04 10.04 0.0M
2024-05-15 10.08 10.08 10.00 10.04 0.0M
2024-05-14 10.48 10.48 10.04 10.04 0.0M
2024-05-13 10.08 10.08 10.08 10.08 0.0M
2024-05-10 10.08 10.08 10.08 10.08 0.0M
2024-05-09 10.28 10.40 10.20 10.24 0.0M
2024-05-08 11.12 11.12 9.48 10.00 0.0M
2024-05-07 11.44 11.72 11.12 11.12 0.0M
2024-05-06 11.52 11.60 11.44 11.60 0.0M
2024-05-03 12.60 12.72 11.44 11.44 0.0M
2024-05-02 11.60 12.72 11.48 11.84 0.0M
2024-04-30 11.00 11.76 10.92 11.76 0.0M
2024-04-29 10.40 11.84 10.12 10.88 0.0M
2024-04-26 10.48 10.52 10.00 10.36 0.0M
2024-04-25 10.12 10.16 10.00 10.16 0.0M
2024-04-23 10.16 10.52 10.16 10.52 0.0M
2024-04-22 10.44 10.44 10.44 10.44 0.0M
2024-04-19 10.96 10.96 10.68 10.68 0.0M
2024-04-18 10.44 10.44 10.04 10.04 0.0M
2024-04-17 10.40 11.20 10.40 10.44 0.0M
2024-04-16 10.28 11.48 10.00 10.16 0.0M
2024-04-12 11.28 11.40 10.40 10.96 0.0M
2024-04-11 11.48 11.60 11.36 11.36 0.0M
2024-04-10 11.72 11.72 11.44 11.44 0.0M
2024-04-09 11.92 11.92 11.68 11.72 0.0M
2024-04-08 12.12 12.12 11.64 11.76 0.0M
2024-04-05 12.00 12.00 11.76 11.76 0.0M
2024-04-04 12.04 12.04 12.00 12.00 0.0M
2024-04-03 12.32 12.36 12.04 12.08 0.0M
2024-04-02 12.36 12.36 12.36 12.36 0.0M
2024-04-01 12.04 12.24 11.24 12.24 0.0M
2024-03-28 12.20 12.20 12.04 12.12 0.0M
2024-03-27 12.28 12.28 12.28 12.28 0.0M
2024-03-26 12.16 12.36 12.08 12.08 0.0M
2024-03-25 12.20 12.24 12.20 12.20 0.0M
2024-03-23 3.05 3.05 3.05 3.05 0.0M
2024-03-22 12.08 12.56 12.08 12.20 0.0M
2024-03-21 12.32 12.32 12.12 12.12 0.0M
2024-03-20 12.36 12.36 12.20 12.32 0.0M
2024-03-19 12.12 12.44 12.04 12.16 0.0M
2024-03-18 12.24 12.24 12.24 12.24 0.0M
2024-03-15 12.36 12.56 12.24 12.24 0.0M
2024-03-14 12.40 12.44 12.36 12.36 0.0M
2024-03-13 12.72 12.72 12.40 12.40 0.0M
2024-03-12 12.36 12.72 12.00 12.48 0.0M
2024-03-11 12.04 12.36 11.96 12.36 0.0M
2024-03-08 12.04 12.40 12.00 12.36 0.0M
2024-03-07 12.24 12.24 12.24 12.24 0.0M
2024-03-06 12.04 12.20 12.00 12.20 0.0M
2024-03-05 12.32 12.32 12.04 12.04 0.0M
2024-03-04 12.48 12.48 12.04 12.20 0.0M
2024-03-01 12.76 12.96 12.20 12.80 0.0M
2024-02-29 12.60 12.60 12.04 12.04 0.0M
2024-02-28 12.28 12.64 12.24 12.32 0.0M
2024-02-27 12.52 12.60 12.36 12.60 0.0M
2024-02-26 12.76 12.76 12.48 12.48 0.0M
2024-02-23 13.04 13.04 12.32 12.40 0.0M
2024-02-22 12.44 12.56 12.40 12.56 0.0M
2024-02-21 13.00 13.00 12.60 12.60 0.0M
2024-02-20 12.56 13.12 12.44 12.64 0.0M
2024-02-19 12.68 12.88 12.44 12.64 0.0M
2024-02-16 13.00 13.00 12.96 12.96 0.0M
2024-02-15 12.72 13.20 12.64 12.68 0.0M
2024-02-14 13.12 13.16 12.64 12.64 0.0M
2024-02-09 12.88 13.80 12.88 13.12 0.0M
2024-02-08 13.52 13.68 13.52 13.68 0.0M
2024-02-07 14.52 14.72 14.08 14.16 0.0M
2024-02-06 14.32 14.80 14.08 14.12 0.0M
2024-02-05 15.44 15.44 14.24 14.32 0.0M
2024-02-02 16.36 16.36 15.20 15.28 0.0M
2024-02-01 16.24 16.48 15.96 16.36 0.0M
2024-01-31 16.16 16.64 15.92 16.64 0.0M
2024-01-30 16.60 16.60 16.00 16.40 0.0M
2024-01-29 16.92 17.16 16.64 16.64 0.0M
2024-01-26 16.88 17.08 16.80 16.92 0.0M
2024-01-25 17.28 17.28 16.76 16.76 0.0M
2024-01-24 16.72 18.16 16.72 17.28 0.0M
2024-01-23 16.92 18.60 16.76 16.88 0.0M
2024-01-22 17.08 20.60 16.52 16.52 0.0M
2024-01-19 17.32 17.32 16.84 17.08 0.0M
2024-01-18 18.36 18.36 17.24 17.36 0.0M
2024-01-17 17.88 18.72 17.88 17.96 0.0M
2024-01-16 17.48 18.64 17.48 17.92 0.0M
2024-01-15 17.80 19.00 17.80 18.40 0.0M
2024-01-12 18.76 19.12 16.44 17.64 0.0M
2024-01-11 18.84 19.24 18.56 18.92 0.0M
2024-01-10 19.20 19.20 18.84 18.84 0.0M
2024-01-09 19.68 19.80 19.12 19.52 0.0M
2024-01-08 19.48 19.96 19.24 19.32 0.0M
2024-01-05 19.64 20.00 19.28 19.52 0.0M
2024-01-04 20.24 20.28 19.20 19.60 0.0M
2024-01-03 19.20 21.08 18.84 18.96 0.0M
2024-01-02 21.56 21.56 19.16 19.16 0.0M