| 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 |
9.75 |
9.75 |
9.33 |
9.33 |
0.8M |
| 2025-09-25 |
9.30 |
10.80 |
9.30 |
9.72 |
1.8M |
| 2025-09-24 |
9.45 |
9.74 |
9.31 |
9.74 |
5.1M |
| 2025-09-23 |
9.30 |
9.65 |
9.30 |
9.58 |
0.6M |
| 2025-09-22 |
9.33 |
9.71 |
9.33 |
9.71 |
0.5M |
| 2025-09-19 |
9.30 |
9.72 |
9.30 |
9.36 |
0.9M |
| 2025-09-18 |
9.70 |
9.76 |
9.70 |
9.73 |
0.2M |
| 2025-09-17 |
9.70 |
9.75 |
9.61 |
9.61 |
0.3M |
| 2025-09-16 |
9.32 |
9.75 |
9.32 |
9.75 |
0.2M |
| 2025-09-15 |
9.71 |
9.80 |
9.64 |
9.75 |
1.1M |
| 2025-09-12 |
9.50 |
9.50 |
9.33 |
9.35 |
0.3M |
| 2025-09-11 |
9.61 |
9.92 |
9.36 |
9.36 |
0.8M |
| 2025-09-10 |
9.62 |
9.66 |
9.57 |
9.62 |
0.3M |
| 2025-09-09 |
9.75 |
9.76 |
9.33 |
9.38 |
0.4M |
| 2025-09-08 |
9.75 |
9.76 |
9.69 |
9.75 |
1.7M |
| 2025-09-05 |
9.75 |
9.86 |
9.68 |
9.74 |
1.0M |
| 2025-09-04 |
9.76 |
9.85 |
9.70 |
9.75 |
3.8M |
| 2025-09-03 |
10.08 |
10.08 |
9.75 |
9.82 |
3.3M |
| 2025-09-02 |
10.26 |
10.26 |
10.20 |
10.20 |
1.0M |
| 2025-09-01 |
10.68 |
10.68 |
10.34 |
10.34 |
0.6M |
| 2025-08-29 |
10.92 |
10.98 |
10.50 |
10.50 |
4.3M |
| 2025-08-28 |
10.50 |
12.00 |
10.50 |
12.00 |
0.2M |
| 2025-08-27 |
11.00 |
11.00 |
10.86 |
10.92 |
0.9M |
| 2025-08-26 |
12.00 |
12.00 |
10.92 |
11.00 |
0.6M |
| 2025-08-22 |
11.20 |
11.40 |
11.04 |
11.10 |
0.6M |
| 2025-08-21 |
11.20 |
11.20 |
11.00 |
11.00 |
0.6M |
| 2025-08-20 |
11.40 |
11.40 |
11.18 |
11.40 |
0.3M |
| 2025-08-19 |
11.50 |
11.60 |
11.30 |
11.30 |
0.6M |
| 2025-08-18 |
12.00 |
12.00 |
11.40 |
11.58 |
0.3M |
| 2025-08-15 |
11.80 |
11.98 |
11.40 |
11.48 |
0.9M |
| 2025-08-14 |
11.80 |
11.80 |
11.46 |
11.46 |
1.1M |
| 2025-08-13 |
11.70 |
11.80 |
11.30 |
11.72 |
3.5M |
| 2025-08-12 |
11.98 |
12.10 |
11.70 |
11.70 |
1.0M |
| 2025-08-11 |
12.06 |
12.06 |
11.74 |
12.00 |
0.7M |
| 2025-08-08 |
12.32 |
12.42 |
12.06 |
12.28 |
1.1M |
| 2025-08-07 |
12.66 |
12.66 |
12.06 |
12.06 |
0.3M |
| 2025-08-06 |
12.50 |
12.50 |
12.50 |
12.50 |
1.0M |
| 2025-08-05 |
13.12 |
13.12 |
12.50 |
12.70 |
4.1M |
| 2025-08-04 |
13.20 |
14.20 |
13.20 |
13.58 |
0.4M |
| 2025-08-01 |
14.20 |
14.20 |
14.00 |
14.00 |
0.2M |
| 2025-07-31 |
14.20 |
14.20 |
14.00 |
14.20 |
0.6M |
| 2025-07-30 |
14.22 |
14.24 |
14.00 |
14.20 |
1.0M |
| 2025-07-29 |
15.30 |
15.30 |
14.00 |
14.36 |
0.3M |
| 2025-07-28 |
14.06 |
14.40 |
14.06 |
14.40 |
0.3M |
| 2025-07-25 |
14.12 |
14.50 |
14.10 |
14.38 |
0.7M |
| 2025-07-24 |
13.86 |
14.40 |
13.80 |
14.40 |
0.5M |
| 2025-07-23 |
14.00 |
14.40 |
13.82 |
13.90 |
1.1M |
| 2025-07-22 |
14.50 |
14.70 |
14.50 |
14.50 |
0.3M |
| 2025-07-21 |
14.60 |
15.02 |
14.60 |
14.76 |
0.2M |
| 2025-07-18 |
15.22 |
15.22 |
14.90 |
15.20 |
0.3M |
| 2025-07-17 |
15.50 |
15.50 |
14.60 |
14.60 |
1.2M |
| 2025-07-16 |
15.04 |
15.06 |
14.92 |
15.02 |
0.3M |
| 2025-07-15 |
16.68 |
16.68 |
15.14 |
15.30 |
0.9M |
| 2025-07-14 |
15.50 |
16.00 |
15.16 |
15.16 |
0.7M |
| 2025-07-11 |
15.40 |
15.80 |
15.28 |
15.80 |
0.7M |
| 2025-07-10 |
15.20 |
16.00 |
14.94 |
15.20 |
1.6M |
| 2025-07-09 |
15.50 |
15.84 |
14.72 |
15.00 |
3.3M |
| 2025-07-08 |
14.00 |
15.50 |
14.00 |
15.38 |
29.9M |
| 2025-07-07 |
15.00 |
15.04 |
14.50 |
14.50 |
0.5M |
| 2025-07-04 |
15.00 |
15.00 |
14.04 |
15.00 |
0.1M |
| 2025-07-03 |
15.70 |
15.70 |
14.20 |
14.20 |
2.0M |
| 2025-07-02 |
15.50 |
15.50 |
14.02 |
14.22 |
0.3M |
| 2025-07-01 |
15.18 |
15.28 |
15.00 |
15.00 |
0.3M |
| 2025-06-30 |
15.54 |
15.54 |
15.00 |
15.52 |
0.1M |
| 2025-06-27 |
14.82 |
15.56 |
14.82 |
15.56 |
0.3M |
| 2025-06-26 |
15.00 |
15.20 |
15.00 |
15.20 |
0.4M |
| 2025-06-25 |
14.80 |
14.86 |
14.80 |
14.86 |
0.3M |
| 2025-06-24 |
14.94 |
15.20 |
14.94 |
15.20 |
0.1M |
| 2025-06-23 |
15.20 |
15.20 |
15.00 |
15.20 |
0.3M |
| 2025-06-20 |
15.00 |
15.56 |
15.00 |
15.56 |
0.6M |
| 2025-06-19 |
15.00 |
15.80 |
15.00 |
15.80 |
0.2M |
| 2025-06-18 |
15.00 |
15.98 |
15.00 |
15.74 |
0.6M |
| 2025-06-17 |
14.70 |
16.00 |
14.70 |
16.00 |
0.7M |
| 2025-06-16 |
13.56 |
14.68 |
13.56 |
14.68 |
0.3M |
| 2025-06-13 |
14.86 |
15.10 |
14.86 |
15.10 |
0.9M |
| 2025-06-12 |
14.00 |
14.30 |
14.00 |
14.22 |
0.4M |
| 2025-06-11 |
14.30 |
14.98 |
14.30 |
14.98 |
0.3M |
| 2025-06-10 |
14.30 |
14.70 |
14.30 |
14.36 |
0.8M |
| 2025-06-09 |
14.00 |
15.00 |
13.76 |
15.00 |
2.1M |
| 2025-06-06 |
14.00 |
14.90 |
14.00 |
14.28 |
0.2M |
| 2025-06-05 |
15.00 |
15.00 |
14.26 |
14.28 |
0.1M |
| 2025-06-04 |
14.00 |
14.88 |
14.00 |
14.56 |
0.5M |
| 2025-06-03 |
15.30 |
15.30 |
14.08 |
14.08 |
0.4M |
| 2025-06-02 |
15.08 |
15.08 |
14.72 |
15.00 |
0.2M |
| 2025-05-30 |
16.18 |
16.18 |
15.10 |
15.10 |
0.2M |
| 2025-05-29 |
15.50 |
15.50 |
14.72 |
14.72 |
0.1M |
| 2025-05-28 |
15.68 |
15.72 |
15.06 |
15.40 |
0.5M |
| 2025-05-27 |
15.28 |
15.28 |
14.62 |
14.62 |
0.9M |
| 2025-05-23 |
15.70 |
15.70 |
15.10 |
15.10 |
0.4M |
| 2025-05-22 |
15.06 |
15.36 |
15.06 |
15.36 |
0.6M |
| 2025-05-21 |
15.40 |
15.60 |
14.82 |
14.82 |
0.2M |
| 2025-05-20 |
15.12 |
15.70 |
15.12 |
15.30 |
0.2M |
| 2025-05-19 |
16.20 |
16.20 |
14.90 |
15.46 |
1.0M |
| 2025-05-16 |
15.68 |
16.36 |
15.68 |
16.00 |
0.2M |
| 2025-05-15 |
16.56 |
16.56 |
15.94 |
15.94 |
1.0M |
| 2025-05-14 |
16.00 |
16.90 |
16.00 |
16.00 |
0.7M |
| 2025-05-13 |
16.56 |
16.74 |
16.18 |
16.18 |
0.4M |
| 2025-05-12 |
17.00 |
17.00 |
16.02 |
16.30 |
1.4M |
| 2025-05-09 |
16.88 |
16.88 |
15.10 |
16.10 |
3.5M |
| 2025-05-08 |
16.00 |
18.00 |
15.56 |
18.00 |
1.9M |
| 2025-05-07 |
16.00 |
16.00 |
15.20 |
15.84 |
0.5M |
| 2025-05-06 |
15.94 |
15.98 |
15.00 |
15.78 |
0.7M |
| 2025-05-02 |
15.50 |
15.50 |
14.92 |
15.00 |
0.5M |
| 2025-05-01 |
15.60 |
15.96 |
15.48 |
15.90 |
0.5M |
| 2025-04-30 |
14.36 |
15.56 |
14.30 |
15.56 |
1.4M |
| 2025-04-29 |
13.98 |
14.68 |
13.98 |
14.40 |
1.0M |
| 2025-04-28 |
15.00 |
15.00 |
13.66 |
13.66 |
1.2M |
| 2025-04-25 |
13.70 |
13.98 |
13.44 |
13.76 |
0.8M |
| 2025-04-24 |
14.00 |
14.00 |
13.46 |
13.46 |
1.0M |
| 2025-04-23 |
12.86 |
13.50 |
12.62 |
13.32 |
0.5M |
| 2025-04-22 |
12.50 |
12.82 |
12.50 |
12.58 |
0.5M |
| 2025-04-17 |
12.88 |
12.88 |
12.52 |
12.76 |
0.5M |
| 2025-04-16 |
12.78 |
12.88 |
12.54 |
12.70 |
0.6M |
| 2025-04-15 |
11.32 |
12.88 |
11.32 |
12.88 |
0.7M |
| 2025-04-14 |
12.00 |
12.00 |
11.56 |
11.70 |
0.3M |
| 2025-04-11 |
10.50 |
11.32 |
10.48 |
11.10 |
4.4M |
| 2025-04-10 |
11.70 |
11.70 |
10.66 |
10.66 |
2.5M |
| 2025-04-09 |
11.62 |
11.62 |
10.70 |
10.74 |
2.3M |
| 2025-04-08 |
10.70 |
11.24 |
10.70 |
10.90 |
3.3M |
| 2025-04-07 |
12.00 |
12.00 |
10.58 |
10.58 |
4.6M |
| 2025-04-04 |
12.20 |
12.38 |
12.02 |
12.10 |
1.5M |
| 2025-04-03 |
13.00 |
13.00 |
12.02 |
12.22 |
0.6M |
| 2025-04-02 |
13.40 |
13.40 |
12.50 |
12.60 |
0.6M |
| 2025-04-01 |
12.98 |
12.98 |
12.64 |
12.64 |
0.2M |
| 2025-03-31 |
13.10 |
13.10 |
12.48 |
12.78 |
3.2M |
| 2025-03-28 |
12.72 |
13.82 |
12.72 |
13.12 |
0.7M |
| 2025-03-27 |
12.82 |
13.00 |
12.62 |
12.74 |
0.6M |
| 2025-03-26 |
13.22 |
13.22 |
12.80 |
13.04 |
0.6M |
| 2025-03-25 |
13.92 |
13.92 |
12.80 |
12.80 |
1.4M |
| 2025-03-24 |
13.70 |
13.80 |
13.32 |
13.32 |
1.8M |
| 2025-03-21 |
13.44 |
13.64 |
13.00 |
13.64 |
8.6M |
| 2025-03-20 |
13.20 |
13.38 |
12.06 |
13.32 |
0.9M |
| 2025-03-19 |
12.10 |
13.00 |
12.00 |
13.00 |
4.8M |
| 2025-03-18 |
11.50 |
13.18 |
11.50 |
12.76 |
0.9M |
| 2025-03-17 |
12.00 |
12.60 |
11.90 |
12.50 |
1.9M |
| 2025-03-14 |
12.00 |
12.20 |
11.60 |
11.94 |
6.4M |
| 2025-03-13 |
13.00 |
13.44 |
12.46 |
12.74 |
0.4M |
| 2025-03-12 |
12.00 |
12.56 |
12.00 |
12.56 |
0.4M |
| 2025-03-11 |
12.90 |
13.10 |
12.10 |
12.20 |
0.5M |
| 2025-03-10 |
13.46 |
13.46 |
12.80 |
12.88 |
1.9M |
| 2025-03-07 |
13.20 |
13.20 |
12.90 |
13.20 |
2.5M |
| 2025-03-06 |
13.00 |
13.32 |
12.34 |
13.12 |
3.7M |
| 2025-03-05 |
11.80 |
12.30 |
11.50 |
12.16 |
1.3M |
| 2025-03-04 |
12.20 |
12.84 |
11.82 |
11.82 |
1.2M |
| 2025-03-03 |
12.00 |
12.40 |
12.00 |
12.36 |
0.7M |
| 2025-02-28 |
12.34 |
13.72 |
12.00 |
12.04 |
2.4M |
| 2025-02-27 |
12.26 |
12.34 |
12.22 |
12.30 |
1.3M |
| 2025-02-26 |
12.30 |
12.42 |
12.26 |
12.30 |
1.4M |
| 2025-02-25 |
12.42 |
12.46 |
12.28 |
12.32 |
1.1M |
| 2025-02-24 |
12.48 |
12.70 |
12.30 |
12.48 |
10.1M |
| 2025-02-21 |
12.70 |
13.04 |
12.68 |
12.70 |
2.2M |
| 2025-02-20 |
12.80 |
13.00 |
12.80 |
12.80 |
0.9M |
| 2025-02-19 |
13.34 |
13.34 |
12.80 |
12.80 |
0.7M |
| 2025-02-18 |
13.02 |
14.18 |
12.66 |
12.72 |
1.4M |
| 2025-02-17 |
13.50 |
13.54 |
13.12 |
13.12 |
0.9M |
| 2025-02-14 |
13.46 |
13.64 |
13.30 |
13.30 |
0.6M |
| 2025-02-13 |
13.78 |
13.78 |
13.54 |
13.56 |
0.2M |
| 2025-02-12 |
13.54 |
13.82 |
13.54 |
13.70 |
0.9M |
| 2025-02-11 |
13.90 |
13.92 |
13.80 |
13.80 |
0.4M |
| 2025-02-10 |
13.90 |
13.92 |
13.58 |
13.80 |
1.8M |
| 2025-02-07 |
14.18 |
14.18 |
13.76 |
13.94 |
1.1M |
| 2025-02-06 |
14.12 |
14.20 |
14.08 |
14.10 |
0.9M |
| 2025-02-05 |
14.20 |
14.24 |
14.02 |
14.10 |
1.3M |
| 2025-02-04 |
14.36 |
14.42 |
14.14 |
14.22 |
0.3M |
| 2025-02-03 |
14.56 |
15.16 |
14.18 |
14.28 |
1.7M |
| 2025-01-31 |
14.92 |
14.92 |
14.60 |
14.68 |
1.5M |
| 2025-01-30 |
15.14 |
15.46 |
14.88 |
14.90 |
1.3M |
| 2025-01-29 |
16.00 |
16.00 |
14.80 |
15.00 |
0.8M |
| 2025-01-28 |
15.00 |
15.74 |
14.90 |
15.00 |
1.0M |
| 2025-01-27 |
15.42 |
15.54 |
15.06 |
15.18 |
1.7M |
| 2025-01-24 |
16.00 |
16.00 |
15.40 |
15.56 |
0.7M |
| 2025-01-23 |
15.00 |
16.04 |
15.00 |
15.80 |
1.6M |
| 2025-01-22 |
16.82 |
16.82 |
16.00 |
16.00 |
0.5M |
| 2025-01-21 |
16.14 |
16.18 |
15.86 |
16.00 |
0.5M |
| 2025-01-20 |
16.86 |
16.88 |
15.70 |
15.90 |
0.3M |
| 2025-01-17 |
16.02 |
16.12 |
15.82 |
16.12 |
1.4M |
| 2025-01-16 |
16.76 |
16.76 |
15.58 |
15.80 |
1.9M |
| 2025-01-15 |
15.22 |
16.12 |
15.22 |
15.94 |
0.6M |
| 2025-01-14 |
14.66 |
15.16 |
14.66 |
15.08 |
2.6M |
| 2025-01-13 |
14.78 |
14.78 |
14.64 |
14.64 |
0.9M |
| 2025-01-10 |
14.84 |
15.04 |
14.84 |
14.88 |
1.5M |
| 2025-01-09 |
15.20 |
16.78 |
14.90 |
14.90 |
2.9M |
| 2025-01-08 |
15.72 |
15.74 |
15.12 |
15.20 |
0.4M |
| 2025-01-07 |
15.62 |
16.94 |
15.42 |
15.86 |
1.6M |
| 2025-01-06 |
16.30 |
16.30 |
15.82 |
15.82 |
0.3M |
| 2025-01-03 |
16.20 |
16.24 |
15.78 |
15.80 |
0.8M |
| 2025-01-02 |
17.46 |
17.46 |
16.28 |
16.28 |
0.3M |