| 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 |
10.89 |
11.35 |
10.76 |
11.03 |
52.5M |
| 2025-09-25 |
11.00 |
11.69 |
10.54 |
11.00 |
82.1M |
| 2025-09-24 |
9.71 |
10.66 |
9.71 |
10.66 |
52.7M |
| 2025-09-23 |
9.50 |
9.74 |
9.22 |
9.69 |
29.4M |
| 2025-09-22 |
9.50 |
9.57 |
9.36 |
9.48 |
17.5M |
| 2025-09-19 |
9.25 |
9.67 |
9.13 |
9.59 |
30.6M |
| 2025-09-18 |
9.41 |
9.43 |
9.17 |
9.23 |
13.9M |
| 2025-09-17 |
9.31 |
9.43 |
9.23 |
9.41 |
10.7M |
| 2025-09-16 |
9.31 |
9.40 |
9.27 |
9.33 |
8.4M |
| 2025-09-15 |
9.40 |
9.41 |
9.18 |
9.31 |
12.2M |
| 2025-09-12 |
9.27 |
9.46 |
9.26 |
9.40 |
14.7M |
| 2025-09-11 |
9.26 |
9.30 |
9.17 |
9.29 |
8.9M |
| 2025-09-10 |
9.32 |
9.32 |
9.20 |
9.26 |
6.6M |
| 2025-09-09 |
9.25 |
9.34 |
9.20 |
9.32 |
9.0M |
| 2025-09-08 |
9.20 |
9.27 |
9.15 |
9.25 |
7.2M |
| 2025-09-05 |
9.12 |
9.19 |
9.05 |
9.17 |
9.5M |
| 2025-09-04 |
9.16 |
9.24 |
9.03 |
9.11 |
9.6M |
| 2025-09-03 |
9.36 |
9.37 |
9.17 |
9.18 |
8.2M |
| 2025-09-02 |
9.40 |
9.45 |
9.29 |
9.34 |
9.6M |
| 2025-09-01 |
9.43 |
9.47 |
9.32 |
9.43 |
9.7M |
| 2025-08-29 |
9.37 |
9.52 |
9.33 |
9.35 |
14.2M |
| 2025-08-28 |
9.30 |
9.35 |
9.14 |
9.31 |
11.8M |
| 2025-08-27 |
9.45 |
9.47 |
9.23 |
9.25 |
13.0M |
| 2025-08-26 |
9.69 |
9.69 |
9.44 |
9.47 |
15.9M |
| 2025-08-25 |
9.35 |
9.73 |
9.33 |
9.58 |
26.2M |
| 2025-08-22 |
9.27 |
9.33 |
9.23 |
9.32 |
12.9M |
| 2025-08-21 |
9.25 |
9.27 |
9.22 |
9.26 |
11.9M |
| 2025-08-20 |
9.21 |
9.25 |
9.14 |
9.25 |
9.3M |
| 2025-08-19 |
9.25 |
9.25 |
9.19 |
9.20 |
9.2M |
| 2025-08-18 |
9.26 |
9.27 |
9.16 |
9.24 |
10.6M |
| 2025-08-15 |
9.09 |
9.26 |
9.07 |
9.25 |
12.6M |
| 2025-08-14 |
9.19 |
9.25 |
9.05 |
9.10 |
12.2M |
| 2025-08-13 |
9.26 |
9.27 |
9.17 |
9.21 |
9.9M |
| 2025-08-12 |
9.28 |
9.29 |
9.22 |
9.23 |
8.1M |
| 2025-08-11 |
9.18 |
9.31 |
9.18 |
9.26 |
10.0M |
| 2025-08-08 |
9.25 |
9.27 |
9.14 |
9.18 |
10.6M |
| 2025-08-07 |
9.16 |
9.21 |
9.10 |
9.17 |
9.2M |
| 2025-08-06 |
9.17 |
9.17 |
9.11 |
9.15 |
8.4M |
| 2025-08-05 |
9.15 |
9.27 |
9.10 |
9.17 |
10.0M |
| 2025-08-04 |
9.17 |
9.20 |
9.06 |
9.13 |
9.0M |
| 2025-08-01 |
9.22 |
9.29 |
9.16 |
9.18 |
6.5M |
| 2025-07-31 |
9.48 |
9.49 |
9.21 |
9.24 |
11.0M |
| 2025-07-30 |
9.69 |
9.71 |
9.49 |
9.50 |
11.5M |
| 2025-07-29 |
9.79 |
9.98 |
9.79 |
9.86 |
13.9M |
| 2025-07-28 |
9.58 |
9.88 |
9.48 |
9.82 |
21.3M |
| 2025-07-25 |
9.55 |
9.57 |
9.47 |
9.55 |
7.5M |
| 2025-07-24 |
9.47 |
9.54 |
9.43 |
9.52 |
7.3M |
| 2025-07-23 |
9.55 |
9.60 |
9.46 |
9.47 |
9.3M |
| 2025-07-22 |
9.39 |
9.55 |
9.39 |
9.53 |
11.7M |
| 2025-07-21 |
9.32 |
9.43 |
9.27 |
9.38 |
8.6M |
| 2025-07-18 |
9.29 |
9.33 |
9.24 |
9.33 |
6.1M |
| 2025-07-17 |
9.37 |
9.37 |
9.23 |
9.26 |
8.1M |
| 2025-07-16 |
9.28 |
9.39 |
9.27 |
9.37 |
9.9M |
| 2025-07-15 |
9.26 |
9.29 |
9.13 |
9.27 |
10.3M |
| 2025-07-14 |
9.27 |
9.34 |
9.23 |
9.25 |
8.5M |
| 2025-07-11 |
9.28 |
9.39 |
9.26 |
9.33 |
14.0M |
| 2025-07-10 |
9.13 |
9.27 |
9.12 |
9.24 |
11.9M |
| 2025-07-09 |
9.15 |
9.16 |
9.12 |
9.15 |
6.4M |
| 2025-07-08 |
9.11 |
9.14 |
9.11 |
9.14 |
7.1M |
| 2025-07-07 |
9.07 |
9.14 |
9.05 |
9.12 |
4.8M |
| 2025-07-04 |
9.16 |
9.16 |
9.09 |
9.09 |
5.2M |
| 2025-07-03 |
9.13 |
9.14 |
9.09 |
9.11 |
3.9M |
| 2025-07-02 |
9.11 |
9.12 |
9.05 |
9.12 |
6.6M |
| 2025-07-01 |
9.05 |
9.17 |
9.03 |
9.11 |
6.8M |
| 2025-06-30 |
9.10 |
9.15 |
9.05 |
9.07 |
8.1M |
| 2025-06-27 |
9.19 |
9.25 |
9.10 |
9.11 |
15.2M |
| 2025-06-26 |
9.08 |
9.12 |
9.04 |
9.04 |
5.5M |
| 2025-06-25 |
9.00 |
9.10 |
8.96 |
9.09 |
9.5M |
| 2025-06-24 |
8.92 |
9.01 |
8.90 |
8.99 |
5.8M |
| 2025-06-23 |
8.94 |
8.94 |
8.83 |
8.92 |
6.5M |
| 2025-06-20 |
8.90 |
8.99 |
8.87 |
8.94 |
7.1M |
| 2025-06-19 |
9.12 |
9.28 |
8.90 |
8.92 |
14.7M |
| 2025-06-18 |
9.06 |
9.49 |
9.02 |
9.16 |
18.9M |
| 2025-06-17 |
9.08 |
9.08 |
9.02 |
9.05 |
3.5M |
| 2025-06-16 |
9.01 |
9.08 |
9.00 |
9.07 |
5.3M |
| 2025-06-13 |
8.99 |
9.07 |
8.98 |
9.01 |
5.4M |
| 2025-06-12 |
9.02 |
9.05 |
8.98 |
9.02 |
3.3M |
| 2025-06-11 |
8.99 |
9.07 |
8.98 |
9.02 |
4.5M |
| 2025-06-10 |
9.06 |
9.07 |
8.94 |
8.99 |
4.8M |
| 2025-06-09 |
9.06 |
9.08 |
9.04 |
9.05 |
4.9M |
| 2025-06-06 |
9.05 |
9.08 |
9.03 |
9.06 |
3.2M |
| 2025-06-05 |
9.05 |
9.07 |
9.02 |
9.04 |
3.3M |
| 2025-06-04 |
9.01 |
9.07 |
8.98 |
9.05 |
5.3M |
| 2025-06-03 |
9.00 |
9.03 |
8.95 |
9.01 |
4.5M |
| 2025-05-30 |
8.97 |
9.04 |
8.95 |
9.01 |
5.6M |
| 2025-05-29 |
8.94 |
9.01 |
8.93 |
8.98 |
4.3M |
| 2025-05-28 |
8.98 |
8.99 |
8.92 |
8.95 |
3.3M |
| 2025-05-27 |
8.93 |
8.98 |
8.89 |
8.97 |
3.5M |
| 2025-05-26 |
8.92 |
8.94 |
8.88 |
8.92 |
4.1M |
| 2025-05-23 |
9.02 |
9.03 |
8.92 |
8.92 |
4.5M |
| 2025-05-22 |
9.03 |
9.03 |
8.95 |
9.00 |
5.2M |
| 2025-05-21 |
9.06 |
9.06 |
9.02 |
9.04 |
3.9M |
| 2025-05-20 |
9.08 |
9.08 |
9.02 |
9.06 |
8.1M |
| 2025-05-19 |
9.03 |
9.11 |
9.02 |
9.07 |
6.0M |
| 2025-05-16 |
9.04 |
9.06 |
8.98 |
9.03 |
6.0M |
| 2025-05-15 |
9.12 |
9.14 |
9.03 |
9.03 |
6.5M |
| 2025-05-14 |
9.09 |
9.16 |
9.04 |
9.12 |
8.1M |
| 2025-05-13 |
9.13 |
9.15 |
9.07 |
9.09 |
8.0M |
| 2025-05-12 |
9.12 |
9.13 |
9.03 |
9.07 |
8.4M |
| 2025-05-09 |
9.15 |
9.16 |
9.05 |
9.08 |
7.0M |
| 2025-05-08 |
9.10 |
9.18 |
9.06 |
9.14 |
8.8M |
| 2025-05-07 |
9.17 |
9.28 |
9.08 |
9.13 |
14.8M |
| 2025-05-06 |
9.15 |
9.16 |
9.00 |
9.08 |
17.9M |
| 2025-04-30 |
9.22 |
9.23 |
9.08 |
9.09 |
11.8M |
| 2025-04-29 |
9.42 |
9.46 |
9.09 |
9.14 |
15.3M |
| 2025-04-28 |
9.76 |
9.83 |
9.42 |
9.48 |
13.6M |
| 2025-04-25 |
9.89 |
9.97 |
9.82 |
9.85 |
8.8M |
| 2025-04-24 |
9.85 |
9.94 |
9.72 |
9.86 |
7.5M |
| 2025-04-23 |
10.03 |
10.12 |
9.84 |
9.86 |
13.8M |
| 2025-04-22 |
9.98 |
10.25 |
9.73 |
10.08 |
21.5M |
| 2025-04-21 |
9.62 |
9.98 |
9.58 |
9.98 |
18.3M |
| 2025-04-18 |
9.56 |
9.70 |
9.51 |
9.68 |
7.5M |
| 2025-04-17 |
9.49 |
9.62 |
9.42 |
9.55 |
7.6M |
| 2025-04-16 |
9.37 |
9.46 |
9.30 |
9.43 |
6.0M |
| 2025-04-15 |
9.67 |
9.67 |
9.37 |
9.39 |
9.0M |
| 2025-04-14 |
9.41 |
9.75 |
9.41 |
9.66 |
14.7M |
| 2025-04-11 |
9.27 |
9.37 |
9.21 |
9.32 |
7.7M |
| 2025-04-10 |
9.26 |
9.34 |
9.12 |
9.30 |
10.0M |
| 2025-04-09 |
8.80 |
9.20 |
8.66 |
9.15 |
13.8M |
| 2025-04-08 |
8.72 |
8.91 |
8.67 |
8.85 |
13.6M |
| 2025-04-07 |
9.44 |
9.44 |
8.70 |
8.70 |
17.4M |
| 2025-04-03 |
9.50 |
9.67 |
9.50 |
9.67 |
7.2M |
| 2025-04-02 |
9.52 |
9.63 |
9.50 |
9.59 |
6.1M |
| 2025-04-01 |
9.44 |
9.57 |
9.43 |
9.55 |
6.5M |
| 2025-03-31 |
9.57 |
9.63 |
9.41 |
9.45 |
7.5M |
| 2025-03-28 |
9.61 |
9.66 |
9.54 |
9.61 |
7.8M |
| 2025-03-27 |
9.69 |
9.70 |
9.58 |
9.64 |
7.9M |
| 2025-03-26 |
9.72 |
9.74 |
9.65 |
9.68 |
9.1M |
| 2025-03-25 |
9.61 |
9.71 |
9.55 |
9.71 |
8.2M |
| 2025-03-24 |
9.59 |
9.74 |
9.50 |
9.60 |
11.3M |
| 2025-03-21 |
9.69 |
9.80 |
9.56 |
9.60 |
13.1M |
| 2025-03-20 |
9.61 |
9.81 |
9.61 |
9.70 |
13.0M |
| 2025-03-19 |
9.76 |
9.79 |
9.60 |
9.64 |
14.5M |
| 2025-03-18 |
9.82 |
9.87 |
9.73 |
9.76 |
17.0M |
| 2025-03-17 |
9.91 |
10.07 |
9.82 |
9.84 |
24.5M |
| 2025-03-14 |
10.14 |
10.21 |
9.69 |
9.94 |
32.4M |
| 2025-03-13 |
10.26 |
10.49 |
10.03 |
10.14 |
27.8M |
| 2025-03-12 |
10.27 |
10.35 |
9.95 |
10.25 |
39.0M |
| 2025-03-11 |
9.46 |
10.47 |
9.32 |
10.26 |
55.7M |
| 2025-03-10 |
9.39 |
9.60 |
9.32 |
9.52 |
14.3M |
| 2025-03-07 |
9.43 |
9.44 |
9.29 |
9.30 |
7.2M |
| 2025-03-06 |
9.40 |
9.48 |
9.28 |
9.47 |
12.2M |
| 2025-03-05 |
9.59 |
9.59 |
9.34 |
9.36 |
10.0M |
| 2025-03-04 |
9.53 |
9.60 |
9.48 |
9.58 |
5.3M |
| 2025-03-03 |
9.62 |
9.72 |
9.54 |
9.55 |
8.2M |
| 2025-02-28 |
9.85 |
9.87 |
9.55 |
9.60 |
18.8M |
| 2025-02-27 |
9.91 |
9.97 |
9.80 |
9.90 |
7.4M |
| 2025-02-26 |
9.73 |
9.89 |
9.66 |
9.88 |
9.5M |
| 2025-02-25 |
9.67 |
9.74 |
9.60 |
9.67 |
5.5M |
| 2025-02-24 |
9.63 |
9.95 |
9.63 |
9.73 |
9.9M |
| 2025-02-21 |
9.53 |
9.80 |
9.51 |
9.63 |
11.5M |
| 2025-02-20 |
9.50 |
9.55 |
9.44 |
9.48 |
4.7M |
| 2025-02-19 |
9.52 |
9.59 |
9.46 |
9.53 |
4.8M |
| 2025-02-18 |
9.65 |
9.68 |
9.49 |
9.51 |
5.8M |
| 2025-02-17 |
9.81 |
9.89 |
9.60 |
9.65 |
9.4M |
| 2025-02-14 |
9.72 |
9.85 |
9.71 |
9.80 |
4.9M |
| 2025-02-13 |
9.83 |
9.92 |
9.78 |
9.81 |
6.3M |
| 2025-02-12 |
9.78 |
9.88 |
9.70 |
9.85 |
4.9M |
| 2025-02-11 |
9.94 |
9.99 |
9.69 |
9.76 |
5.4M |
| 2025-02-10 |
9.81 |
10.02 |
9.72 |
9.91 |
7.0M |
| 2025-02-07 |
9.58 |
9.86 |
9.43 |
9.75 |
6.6M |
| 2025-02-06 |
9.50 |
9.63 |
9.43 |
9.58 |
5.3M |
| 2025-02-05 |
9.82 |
9.85 |
9.47 |
9.53 |
6.3M |
| 2025-01-27 |
9.80 |
9.96 |
9.75 |
9.75 |
5.2M |
| 2025-01-24 |
9.72 |
9.88 |
9.64 |
9.80 |
5.1M |
| 2025-01-23 |
9.66 |
9.86 |
9.65 |
9.72 |
6.2M |
| 2025-01-22 |
9.79 |
9.84 |
9.55 |
9.61 |
4.7M |
| 2025-01-21 |
9.91 |
9.99 |
9.80 |
9.82 |
5.4M |
| 2025-01-20 |
9.76 |
10.07 |
9.67 |
9.90 |
6.9M |
| 2025-01-17 |
9.71 |
9.80 |
9.62 |
9.76 |
3.9M |
| 2025-01-16 |
9.70 |
9.89 |
9.66 |
9.72 |
6.0M |
| 2025-01-15 |
9.59 |
9.72 |
9.42 |
9.67 |
7.8M |
| 2025-01-14 |
9.50 |
9.66 |
9.40 |
9.59 |
8.8M |
| 2025-01-13 |
9.33 |
9.51 |
9.23 |
9.48 |
6.0M |
| 2025-01-10 |
9.49 |
9.55 |
9.33 |
9.33 |
5.0M |
| 2025-01-09 |
9.61 |
9.64 |
9.47 |
9.48 |
4.5M |
| 2025-01-08 |
9.66 |
9.72 |
9.45 |
9.62 |
6.3M |
| 2025-01-07 |
9.99 |
10.06 |
9.65 |
9.68 |
8.5M |
| 2025-01-06 |
9.81 |
10.07 |
9.69 |
10.02 |
7.6M |
| 2025-01-03 |
9.82 |
10.08 |
9.75 |
9.78 |
7.0M |
| 2025-01-02 |
10.09 |
10.17 |
9.74 |
9.82 |
6.8M |