| 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 |
| 2025-09-29 |
16.30 |
16.77 |
15.70 |
15.75 |
145.9M |
| 2025-09-26 |
15.69 |
16.98 |
15.55 |
16.15 |
165.3M |
| 2025-09-25 |
15.58 |
16.10 |
15.14 |
15.62 |
134.7M |
| 2025-09-24 |
15.12 |
15.78 |
14.83 |
15.57 |
156.2M |
| 2025-09-23 |
15.07 |
15.41 |
14.38 |
14.88 |
181.6M |
| 2025-09-22 |
14.41 |
15.82 |
14.38 |
15.82 |
189.5M |
| 2025-09-19 |
13.73 |
14.80 |
13.73 |
14.38 |
144.4M |
| 2025-09-18 |
14.06 |
14.45 |
13.55 |
13.71 |
91.7M |
| 2025-09-17 |
14.30 |
14.55 |
13.98 |
14.06 |
85.8M |
| 2025-09-16 |
14.15 |
14.58 |
14.02 |
14.36 |
109.6M |
| 2025-09-15 |
14.01 |
14.66 |
13.67 |
14.24 |
136.0M |
| 2025-09-12 |
13.51 |
14.22 |
13.43 |
13.70 |
132.4M |
| 2025-09-11 |
13.00 |
13.35 |
12.78 |
13.25 |
57.4M |
| 2025-09-10 |
12.92 |
13.28 |
12.78 |
13.02 |
46.6M |
| 2025-09-09 |
13.30 |
13.40 |
12.75 |
12.86 |
54.5M |
| 2025-09-08 |
12.93 |
13.67 |
12.75 |
13.33 |
84.1M |
| 2025-09-05 |
12.26 |
13.41 |
12.10 |
13.05 |
93.3M |
| 2025-09-04 |
12.81 |
12.92 |
11.90 |
12.19 |
56.4M |
| 2025-09-03 |
13.36 |
13.45 |
12.73 |
12.81 |
69.5M |
| 2025-09-02 |
13.75 |
14.00 |
13.22 |
13.31 |
120.1M |
| 2025-09-01 |
13.08 |
13.99 |
13.08 |
13.99 |
109.2M |
| 2025-08-29 |
12.98 |
12.98 |
12.67 |
12.72 |
40.5M |
| 2025-08-28 |
12.71 |
13.08 |
12.53 |
13.06 |
60.7M |
| 2025-08-27 |
13.58 |
13.64 |
12.81 |
12.82 |
83.2M |
| 2025-08-26 |
13.20 |
13.48 |
13.01 |
13.29 |
76.0M |
| 2025-08-25 |
13.15 |
13.30 |
12.88 |
13.12 |
83.7M |
| 2025-08-22 |
12.53 |
13.28 |
12.49 |
13.09 |
95.1M |
| 2025-08-21 |
12.53 |
12.87 |
12.36 |
12.65 |
81.7M |
| 2025-08-20 |
12.32 |
12.50 |
12.21 |
12.49 |
40.6M |
| 2025-08-19 |
12.40 |
12.44 |
12.27 |
12.32 |
39.8M |
| 2025-08-18 |
12.03 |
12.50 |
12.02 |
12.38 |
64.8M |
| 2025-08-15 |
11.93 |
12.09 |
11.93 |
12.02 |
31.8M |
| 2025-08-14 |
12.18 |
12.30 |
11.89 |
12.00 |
48.2M |
| 2025-08-13 |
12.31 |
12.39 |
12.15 |
12.20 |
46.0M |
| 2025-08-12 |
12.26 |
12.46 |
12.16 |
12.42 |
73.8M |
| 2025-08-11 |
11.76 |
12.75 |
11.75 |
12.23 |
88.2M |
| 2025-08-08 |
11.74 |
11.78 |
11.58 |
11.59 |
19.8M |
| 2025-08-07 |
11.75 |
11.95 |
11.74 |
11.80 |
28.0M |
| 2025-08-06 |
11.68 |
11.79 |
11.61 |
11.77 |
16.7M |
| 2025-08-05 |
11.62 |
11.72 |
11.62 |
11.68 |
11.5M |
| 2025-08-04 |
11.56 |
11.62 |
11.48 |
11.62 |
11.5M |
| 2025-08-01 |
11.60 |
11.63 |
11.50 |
11.57 |
14.1M |
| 2025-07-31 |
11.63 |
11.83 |
11.57 |
11.60 |
19.1M |
| 2025-07-30 |
11.85 |
11.87 |
11.60 |
11.71 |
17.9M |
| 2025-07-29 |
11.85 |
11.88 |
11.71 |
11.82 |
18.4M |
| 2025-07-28 |
12.00 |
12.03 |
11.85 |
11.87 |
18.9M |
| 2025-07-25 |
11.81 |
12.06 |
11.77 |
11.96 |
29.9M |
| 2025-07-24 |
11.63 |
11.80 |
11.63 |
11.80 |
16.8M |
| 2025-07-23 |
11.71 |
11.82 |
11.65 |
11.66 |
19.1M |
| 2025-07-22 |
11.84 |
11.85 |
11.71 |
11.76 |
17.6M |
| 2025-07-21 |
11.75 |
11.85 |
11.73 |
11.83 |
15.3M |
| 2025-07-18 |
11.85 |
11.90 |
11.72 |
11.80 |
15.2M |
| 2025-07-17 |
11.75 |
11.85 |
11.67 |
11.85 |
15.3M |
| 2025-07-16 |
11.76 |
11.92 |
11.71 |
11.76 |
16.5M |
| 2025-07-15 |
11.85 |
11.87 |
11.59 |
11.73 |
29.8M |
| 2025-07-14 |
12.01 |
12.07 |
11.92 |
11.96 |
15.1M |
| 2025-07-11 |
11.98 |
12.08 |
11.86 |
12.01 |
22.1M |
| 2025-07-10 |
12.06 |
12.11 |
11.90 |
11.98 |
26.2M |
| 2025-07-09 |
12.30 |
12.36 |
12.09 |
12.13 |
35.9M |
| 2025-07-08 |
12.27 |
12.43 |
12.06 |
12.35 |
46.5M |
| 2025-07-07 |
12.06 |
12.08 |
11.91 |
11.96 |
21.7M |
| 2025-07-04 |
12.34 |
12.50 |
12.05 |
12.11 |
42.4M |
| 2025-07-03 |
12.12 |
12.90 |
12.10 |
12.45 |
61.9M |
| 2025-07-02 |
12.32 |
12.40 |
12.00 |
12.10 |
39.2M |
| 2025-07-01 |
12.47 |
12.69 |
12.39 |
12.47 |
43.3M |
| 2025-06-30 |
12.41 |
12.59 |
12.35 |
12.47 |
38.5M |
| 2025-06-27 |
12.41 |
12.56 |
12.31 |
12.38 |
41.1M |
| 2025-06-26 |
12.45 |
12.61 |
12.27 |
12.29 |
42.0M |
| 2025-06-25 |
12.32 |
12.80 |
12.15 |
12.40 |
57.2M |
| 2025-06-24 |
12.30 |
12.33 |
12.07 |
12.15 |
52.8M |
| 2025-06-23 |
11.60 |
12.13 |
11.47 |
12.06 |
39.1M |
| 2025-06-20 |
11.74 |
12.15 |
11.70 |
11.80 |
30.9M |
| 2025-06-19 |
11.91 |
12.16 |
11.70 |
11.75 |
32.8M |
| 2025-06-18 |
11.60 |
12.08 |
11.57 |
11.96 |
40.4M |
| 2025-06-17 |
11.56 |
11.85 |
11.48 |
11.73 |
25.8M |
| 2025-06-16 |
11.36 |
11.89 |
11.33 |
11.64 |
21.5M |
| 2025-06-13 |
11.83 |
11.89 |
11.40 |
11.42 |
35.3M |
| 2025-06-12 |
11.92 |
12.18 |
11.88 |
11.91 |
28.5M |
| 2025-06-11 |
11.79 |
12.50 |
11.76 |
12.01 |
46.0M |
| 2025-06-10 |
12.21 |
12.25 |
11.66 |
11.80 |
35.7M |
| 2025-06-09 |
12.06 |
12.20 |
12.06 |
12.16 |
29.6M |
| 2025-06-06 |
11.90 |
12.40 |
11.76 |
12.12 |
52.8M |
| 2025-06-05 |
11.71 |
11.99 |
11.68 |
11.94 |
22.2M |
| 2025-06-04 |
11.68 |
11.82 |
11.65 |
11.75 |
14.8M |
| 2025-06-03 |
11.55 |
11.85 |
11.53 |
11.76 |
14.2M |
| 2025-05-30 |
12.05 |
12.06 |
11.68 |
11.69 |
28.9M |
| 2025-05-29 |
12.03 |
12.20 |
11.94 |
12.15 |
30.3M |
| 2025-05-28 |
12.10 |
12.24 |
11.85 |
12.03 |
35.0M |
| 2025-05-27 |
12.33 |
12.40 |
12.06 |
12.11 |
30.8M |
| 2025-05-26 |
12.05 |
12.40 |
11.98 |
12.31 |
52.1M |
| 2025-05-23 |
12.35 |
12.38 |
11.88 |
11.90 |
34.9M |
| 2025-05-22 |
12.41 |
12.53 |
12.24 |
12.31 |
36.0M |
| 2025-05-21 |
12.83 |
12.85 |
12.36 |
12.40 |
75.6M |
| 2025-05-20 |
11.76 |
12.83 |
11.72 |
12.83 |
41.9M |
| 2025-05-19 |
11.56 |
11.83 |
11.37 |
11.66 |
28.5M |
| 2025-05-16 |
11.30 |
11.44 |
11.26 |
11.32 |
10.8M |
| 2025-05-15 |
11.73 |
11.74 |
11.29 |
11.35 |
21.3M |
| 2025-05-14 |
11.72 |
11.83 |
11.60 |
11.73 |
14.2M |
| 2025-05-13 |
12.02 |
12.02 |
11.67 |
11.71 |
14.6M |
| 2025-05-12 |
11.76 |
11.85 |
11.72 |
11.82 |
14.1M |
| 2025-05-09 |
11.94 |
11.95 |
11.64 |
11.65 |
18.2M |
| 2025-05-08 |
11.69 |
12.06 |
11.63 |
12.00 |
29.0M |
| 2025-05-07 |
11.89 |
11.99 |
11.59 |
11.73 |
22.9M |
| 2025-05-06 |
11.40 |
11.71 |
11.40 |
11.70 |
20.6M |
| 2025-04-30 |
11.08 |
11.36 |
11.02 |
11.28 |
16.2M |
| 2025-04-29 |
10.95 |
11.12 |
10.86 |
11.06 |
14.8M |
| 2025-04-28 |
11.12 |
11.18 |
10.93 |
10.94 |
14.8M |
| 2025-04-25 |
11.02 |
11.33 |
10.89 |
11.13 |
29.6M |
| 2025-04-24 |
11.85 |
11.85 |
11.36 |
11.39 |
20.7M |
| 2025-04-23 |
11.58 |
11.73 |
11.56 |
11.66 |
19.5M |
| 2025-04-22 |
11.52 |
11.73 |
11.42 |
11.52 |
20.2M |
| 2025-04-21 |
11.39 |
11.58 |
11.39 |
11.53 |
16.1M |
| 2025-04-18 |
11.41 |
11.51 |
11.29 |
11.41 |
15.0M |
| 2025-04-17 |
11.41 |
11.79 |
11.40 |
11.48 |
17.1M |
| 2025-04-16 |
11.70 |
11.85 |
11.39 |
11.54 |
18.9M |
| 2025-04-15 |
11.82 |
12.04 |
11.71 |
11.80 |
23.7M |
| 2025-04-14 |
12.01 |
12.28 |
11.81 |
11.91 |
32.1M |
| 2025-04-11 |
11.20 |
11.88 |
11.12 |
11.72 |
45.8M |
| 2025-04-10 |
11.24 |
11.61 |
11.24 |
11.31 |
35.5M |
| 2025-04-09 |
10.45 |
11.16 |
9.72 |
11.01 |
46.2M |
| 2025-04-08 |
11.35 |
11.67 |
10.40 |
10.79 |
52.1M |
| 2025-04-07 |
11.56 |
12.29 |
11.55 |
11.55 |
27.5M |
| 2025-04-03 |
12.67 |
13.28 |
12.60 |
12.83 |
45.5M |
| 2025-04-02 |
12.23 |
12.85 |
12.21 |
12.80 |
47.4M |
| 2025-04-01 |
12.34 |
12.43 |
12.25 |
12.26 |
17.8M |
| 2025-03-31 |
12.30 |
12.37 |
11.98 |
12.30 |
28.6M |
| 2025-03-28 |
12.55 |
13.04 |
12.45 |
12.47 |
34.2M |
| 2025-03-27 |
12.38 |
12.72 |
12.22 |
12.49 |
26.1M |
| 2025-03-26 |
12.46 |
12.65 |
12.40 |
12.43 |
21.6M |
| 2025-03-25 |
12.73 |
12.80 |
12.29 |
12.41 |
27.3M |
| 2025-03-24 |
13.21 |
13.29 |
12.34 |
12.70 |
45.3M |
| 2025-03-21 |
13.62 |
13.69 |
13.21 |
13.23 |
41.0M |
| 2025-03-20 |
14.06 |
14.19 |
13.73 |
13.76 |
34.9M |
| 2025-03-19 |
14.40 |
14.49 |
14.00 |
14.05 |
41.5M |
| 2025-03-18 |
14.43 |
14.98 |
14.30 |
14.55 |
58.0M |
| 2025-03-17 |
14.14 |
14.90 |
14.04 |
14.41 |
50.8M |
| 2025-03-14 |
13.88 |
14.29 |
13.60 |
14.18 |
52.1M |
| 2025-03-13 |
14.50 |
14.50 |
13.67 |
13.68 |
66.4M |
| 2025-03-12 |
14.66 |
14.94 |
14.49 |
14.52 |
58.3M |
| 2025-03-11 |
14.38 |
14.76 |
14.38 |
14.51 |
60.4M |
| 2025-03-10 |
15.06 |
15.52 |
14.75 |
14.89 |
96.0M |
| 2025-03-07 |
14.80 |
15.88 |
14.62 |
15.03 |
133.7M |
| 2025-03-06 |
14.50 |
15.01 |
14.42 |
14.83 |
93.2M |
| 2025-03-05 |
14.91 |
14.93 |
14.19 |
14.51 |
87.7M |
| 2025-03-04 |
13.91 |
15.25 |
13.76 |
14.91 |
129.5M |
| 2025-03-03 |
14.95 |
15.23 |
13.85 |
14.04 |
107.1M |
| 2025-02-28 |
14.96 |
16.00 |
14.53 |
14.69 |
143.4M |
| 2025-02-27 |
15.00 |
16.40 |
14.65 |
15.40 |
217.4M |
| 2025-02-26 |
13.64 |
14.99 |
13.27 |
14.99 |
116.9M |
| 2025-02-25 |
13.60 |
14.36 |
13.49 |
13.63 |
91.3M |
| 2025-02-24 |
13.15 |
14.05 |
12.87 |
13.91 |
126.2M |
| 2025-02-21 |
12.47 |
13.20 |
12.34 |
13.05 |
65.4M |
| 2025-02-20 |
12.61 |
12.66 |
12.38 |
12.51 |
27.1M |
| 2025-02-19 |
12.13 |
12.68 |
12.13 |
12.67 |
35.0M |
| 2025-02-18 |
12.77 |
12.78 |
12.08 |
12.18 |
33.8M |
| 2025-02-17 |
12.59 |
12.78 |
12.57 |
12.77 |
36.1M |
| 2025-02-14 |
12.57 |
12.65 |
12.39 |
12.55 |
25.1M |
| 2025-02-13 |
12.78 |
12.78 |
12.56 |
12.62 |
27.8M |
| 2025-02-12 |
12.51 |
12.79 |
12.48 |
12.78 |
34.1M |
| 2025-02-11 |
12.77 |
12.93 |
12.57 |
12.58 |
36.6M |
| 2025-02-10 |
12.54 |
12.85 |
12.47 |
12.83 |
45.9M |
| 2025-02-07 |
12.45 |
12.74 |
12.31 |
12.51 |
55.4M |
| 2025-02-06 |
12.12 |
12.49 |
11.88 |
12.48 |
48.1M |
| 2025-02-05 |
11.78 |
12.34 |
11.70 |
12.03 |
39.7M |
| 2025-01-27 |
12.05 |
12.12 |
11.55 |
11.55 |
25.3M |
| 2025-01-24 |
11.65 |
11.99 |
11.57 |
11.97 |
33.0M |
| 2025-01-23 |
11.79 |
12.02 |
11.51 |
11.52 |
22.6M |
| 2025-01-22 |
11.80 |
11.82 |
11.56 |
11.61 |
13.8M |
| 2025-01-21 |
11.90 |
11.93 |
11.59 |
11.82 |
17.0M |
| 2025-01-20 |
11.97 |
12.05 |
11.76 |
11.80 |
18.6M |
| 2025-01-17 |
11.75 |
12.04 |
11.66 |
11.83 |
25.5M |
| 2025-01-16 |
12.00 |
12.16 |
11.71 |
11.89 |
29.3M |
| 2025-01-15 |
11.90 |
11.95 |
11.63 |
11.70 |
27.0M |
| 2025-01-14 |
11.18 |
11.75 |
11.05 |
11.75 |
33.0M |
| 2025-01-13 |
10.84 |
11.07 |
10.60 |
11.05 |
19.6M |
| 2025-01-10 |
11.40 |
11.56 |
10.98 |
11.00 |
20.9M |
| 2025-01-09 |
11.28 |
11.55 |
11.24 |
11.43 |
20.7M |
| 2025-01-08 |
11.27 |
11.51 |
10.89 |
11.35 |
26.9M |
| 2025-01-07 |
11.01 |
11.33 |
11.01 |
11.33 |
22.6M |
| 2025-01-06 |
11.15 |
11.29 |
10.84 |
11.01 |
23.8M |
| 2025-01-03 |
11.81 |
11.90 |
11.08 |
11.13 |
28.8M |
| 2025-01-02 |
12.13 |
12.30 |
11.60 |
11.76 |
26.5M |