| 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 |
11.24 |
11.61 |
11.21 |
11.58 |
0.7M |
| 2025-10-01 |
11.08 |
11.19 |
11.01 |
11.08 |
0.6M |
| 2025-09-30 |
11.31 |
11.47 |
11.04 |
11.20 |
0.5M |
| 2025-09-29 |
11.74 |
11.84 |
11.26 |
11.31 |
0.6M |
| 2025-09-26 |
11.57 |
11.76 |
11.37 |
11.62 |
1.2M |
| 2025-09-25 |
11.20 |
11.79 |
11.07 |
11.60 |
1.1M |
| 2025-09-24 |
11.70 |
12.09 |
11.62 |
11.65 |
2.0M |
| 2025-09-23 |
10.47 |
11.71 |
10.47 |
11.70 |
2.6M |
| 2025-09-22 |
10.50 |
10.53 |
10.09 |
10.37 |
1.1M |
| 2025-09-19 |
10.00 |
10.69 |
9.85 |
10.53 |
3.4M |
| 2025-09-18 |
9.92 |
10.12 |
9.84 |
9.93 |
1.0M |
| 2025-09-17 |
9.87 |
10.16 |
9.71 |
9.84 |
1.0M |
| 2025-09-16 |
9.83 |
9.87 |
9.66 |
9.86 |
0.6M |
| 2025-09-15 |
9.87 |
10.05 |
9.82 |
9.87 |
0.5M |
| 2025-09-12 |
9.83 |
9.88 |
9.68 |
9.81 |
0.6M |
| 2025-09-11 |
9.76 |
10.01 |
9.73 |
9.85 |
0.6M |
| 2025-09-10 |
10.12 |
10.28 |
9.62 |
9.80 |
1.3M |
| 2025-09-09 |
10.21 |
10.30 |
9.97 |
10.12 |
0.8M |
| 2025-09-08 |
10.24 |
10.37 |
10.17 |
10.30 |
0.6M |
| 2025-09-05 |
10.22 |
10.34 |
10.03 |
10.24 |
0.5M |
| 2025-09-04 |
10.15 |
10.19 |
9.96 |
10.18 |
0.6M |
| 2025-09-03 |
10.38 |
10.45 |
10.03 |
10.14 |
0.6M |
| 2025-09-02 |
10.41 |
10.52 |
10.16 |
10.37 |
0.8M |
| 2025-08-29 |
11.20 |
11.20 |
10.55 |
10.65 |
0.9M |
| 2025-08-28 |
11.07 |
11.44 |
11.00 |
11.23 |
1.2M |
| 2025-08-27 |
10.83 |
11.19 |
10.45 |
11.04 |
1.3M |
| 2025-08-26 |
10.90 |
11.18 |
10.66 |
10.75 |
0.8M |
| 2025-08-25 |
11.01 |
11.19 |
10.81 |
10.92 |
1.0M |
| 2025-08-22 |
10.86 |
11.17 |
10.74 |
11.08 |
1.6M |
| 2025-08-21 |
10.49 |
11.02 |
10.26 |
10.77 |
1.8M |
| 2025-08-20 |
10.82 |
11.08 |
10.28 |
10.32 |
2.2M |
| 2025-08-19 |
9.88 |
10.75 |
9.85 |
10.61 |
5.5M |
| 2025-08-18 |
9.42 |
9.53 |
9.25 |
9.32 |
0.5M |
| 2025-08-15 |
9.25 |
9.44 |
9.18 |
9.40 |
0.9M |
| 2025-08-14 |
9.67 |
9.73 |
9.04 |
9.22 |
1.7M |
| 2025-08-13 |
9.49 |
10.27 |
9.39 |
10.01 |
3.3M |
| 2025-08-12 |
11.00 |
11.57 |
10.93 |
11.37 |
0.8M |
| 2025-08-11 |
11.06 |
11.06 |
10.74 |
10.78 |
0.3M |
| 2025-08-08 |
10.73 |
11.15 |
10.71 |
11.06 |
0.3M |
| 2025-08-07 |
10.90 |
10.90 |
10.56 |
10.68 |
0.3M |
| 2025-08-06 |
10.88 |
10.93 |
10.66 |
10.86 |
0.3M |
| 2025-08-05 |
10.76 |
10.97 |
10.69 |
10.89 |
0.3M |
| 2025-08-04 |
10.72 |
10.86 |
10.63 |
10.72 |
0.2M |
| 2025-08-01 |
10.47 |
10.77 |
10.47 |
10.59 |
0.3M |
| 2025-07-31 |
10.81 |
11.09 |
10.75 |
10.83 |
0.3M |
| 2025-07-30 |
11.00 |
11.00 |
10.65 |
10.86 |
0.4M |
| 2025-07-29 |
11.17 |
11.18 |
10.79 |
10.85 |
0.4M |
| 2025-07-28 |
11.02 |
11.15 |
10.97 |
11.13 |
0.4M |
| 2025-07-25 |
11.40 |
11.40 |
10.82 |
10.87 |
0.4M |
| 2025-07-24 |
11.61 |
11.61 |
10.91 |
10.98 |
0.6M |
| 2025-07-23 |
11.80 |
11.90 |
11.48 |
11.61 |
0.7M |
| 2025-07-22 |
10.97 |
12.39 |
10.93 |
11.73 |
1.9M |
| 2025-07-21 |
10.97 |
11.23 |
10.85 |
10.97 |
0.2M |
| 2025-07-18 |
11.13 |
11.17 |
10.79 |
10.84 |
0.3M |
| 2025-07-17 |
10.96 |
11.23 |
10.95 |
11.03 |
0.3M |
| 2025-07-16 |
11.12 |
11.12 |
10.83 |
10.99 |
0.4M |
| 2025-07-15 |
11.21 |
11.32 |
11.09 |
11.11 |
0.3M |
| 2025-07-14 |
11.19 |
11.38 |
11.00 |
11.17 |
0.3M |
| 2025-07-11 |
11.45 |
11.45 |
11.13 |
11.20 |
0.3M |
| 2025-07-10 |
11.67 |
11.69 |
11.30 |
11.45 |
0.3M |
| 2025-07-09 |
11.57 |
11.77 |
11.54 |
11.63 |
0.5M |
| 2025-07-08 |
11.75 |
11.85 |
11.57 |
11.58 |
0.3M |
| 2025-07-07 |
11.75 |
11.85 |
11.65 |
11.74 |
0.4M |
| 2025-07-03 |
11.69 |
11.90 |
11.64 |
11.70 |
0.3M |
| 2025-07-02 |
11.37 |
11.67 |
11.37 |
11.60 |
0.3M |
| 2025-07-01 |
11.40 |
11.60 |
11.30 |
11.35 |
0.3M |
| 2025-06-30 |
11.25 |
11.65 |
11.25 |
11.47 |
0.5M |
| 2025-06-27 |
11.18 |
11.48 |
11.02 |
11.20 |
0.4M |
| 2025-06-26 |
10.82 |
11.33 |
10.79 |
11.18 |
0.5M |
| 2025-06-25 |
10.77 |
10.85 |
10.63 |
10.76 |
0.4M |
| 2025-06-24 |
10.89 |
10.94 |
10.69 |
10.71 |
0.4M |
| 2025-06-23 |
10.28 |
10.78 |
10.23 |
10.75 |
0.4M |
| 2025-06-20 |
10.66 |
10.73 |
10.34 |
10.37 |
0.9M |
| 2025-06-18 |
10.67 |
10.77 |
10.35 |
10.55 |
0.3M |
| 2025-06-17 |
10.38 |
10.82 |
10.30 |
10.70 |
0.6M |
| 2025-06-16 |
10.33 |
10.50 |
10.29 |
10.47 |
0.4M |
| 2025-06-13 |
10.20 |
10.28 |
10.06 |
10.20 |
0.4M |
| 2025-06-12 |
10.60 |
10.61 |
10.37 |
10.39 |
0.5M |
| 2025-06-11 |
10.76 |
10.79 |
10.61 |
10.65 |
0.3M |
| 2025-06-10 |
10.67 |
10.94 |
10.62 |
10.66 |
0.4M |
| 2025-06-09 |
10.60 |
10.75 |
10.55 |
10.66 |
0.5M |
| 2025-06-06 |
10.37 |
10.58 |
10.35 |
10.45 |
0.2M |
| 2025-06-05 |
10.34 |
10.58 |
10.34 |
10.41 |
0.3M |
| 2025-06-04 |
10.44 |
10.60 |
10.37 |
10.37 |
0.2M |
| 2025-06-03 |
10.14 |
10.43 |
9.91 |
10.42 |
0.7M |
| 2025-06-02 |
10.29 |
10.32 |
10.01 |
10.20 |
0.5M |
| 2025-05-30 |
10.46 |
10.46 |
10.13 |
10.33 |
0.3M |
| 2025-05-29 |
10.72 |
10.73 |
10.40 |
10.49 |
0.3M |
| 2025-05-28 |
10.72 |
10.77 |
10.62 |
10.64 |
0.3M |
| 2025-05-27 |
10.48 |
10.73 |
10.40 |
10.72 |
0.4M |
| 2025-05-23 |
10.32 |
10.41 |
10.26 |
10.32 |
0.3M |
| 2025-05-22 |
10.58 |
10.67 |
10.45 |
10.46 |
0.3M |
| 2025-05-21 |
11.00 |
11.07 |
10.54 |
10.59 |
0.5M |
| 2025-05-20 |
11.08 |
11.28 |
10.96 |
11.12 |
0.3M |
| 2025-05-19 |
11.00 |
11.09 |
10.84 |
11.06 |
0.3M |
| 2025-05-16 |
11.18 |
11.31 |
11.08 |
11.17 |
0.5M |
| 2025-05-15 |
10.97 |
11.09 |
10.78 |
11.06 |
0.5M |
| 2025-05-14 |
10.96 |
11.24 |
10.91 |
10.96 |
0.4M |
| 2025-05-13 |
10.97 |
11.22 |
10.80 |
11.01 |
0.4M |
| 2025-05-12 |
11.25 |
11.49 |
11.01 |
11.04 |
0.6M |
| 2025-05-09 |
11.03 |
11.42 |
10.73 |
11.00 |
0.7M |
| 2025-05-08 |
10.60 |
11.55 |
10.51 |
11.13 |
2.1M |
| 2025-05-07 |
9.73 |
9.85 |
9.60 |
9.72 |
0.4M |
| 2025-05-06 |
9.50 |
9.74 |
9.50 |
9.70 |
0.2M |
| 2025-05-05 |
9.55 |
9.68 |
9.45 |
9.60 |
0.2M |
| 2025-05-02 |
9.52 |
9.85 |
9.52 |
9.65 |
0.3M |
| 2025-05-01 |
9.45 |
9.54 |
9.41 |
9.45 |
0.3M |
| 2025-04-30 |
9.40 |
9.52 |
9.27 |
9.44 |
0.4M |
| 2025-04-29 |
9.70 |
9.76 |
9.52 |
9.63 |
0.4M |
| 2025-04-28 |
9.53 |
9.74 |
9.52 |
9.66 |
0.3M |
| 2025-04-25 |
9.36 |
9.55 |
9.32 |
9.51 |
0.3M |
| 2025-04-24 |
9.16 |
9.49 |
9.16 |
9.42 |
0.3M |
| 2025-04-23 |
9.36 |
9.56 |
9.12 |
9.14 |
0.3M |
| 2025-04-22 |
8.82 |
9.25 |
8.82 |
9.06 |
0.5M |
| 2025-04-21 |
9.01 |
9.02 |
8.64 |
8.73 |
0.5M |
| 2025-04-17 |
9.39 |
9.43 |
9.08 |
9.08 |
0.5M |
| 2025-04-16 |
9.24 |
9.38 |
9.18 |
9.32 |
0.5M |
| 2025-04-15 |
9.39 |
9.77 |
9.36 |
9.37 |
0.4M |
| 2025-04-14 |
9.29 |
9.56 |
9.17 |
9.42 |
0.7M |
| 2025-04-11 |
9.05 |
9.15 |
8.70 |
9.09 |
0.6M |
| 2025-04-10 |
8.88 |
9.19 |
8.78 |
8.94 |
0.3M |
| 2025-04-09 |
8.60 |
9.40 |
8.50 |
9.11 |
0.8M |
| 2025-04-08 |
9.24 |
9.35 |
8.62 |
8.72 |
0.7M |
| 2025-04-07 |
8.47 |
9.46 |
8.47 |
9.08 |
1.1M |
| 2025-04-04 |
9.10 |
9.26 |
8.57 |
9.02 |
0.7M |
| 2025-04-03 |
9.43 |
9.70 |
9.34 |
9.44 |
0.5M |
| 2025-04-02 |
9.69 |
9.99 |
9.69 |
9.98 |
0.3M |
| 2025-04-01 |
9.76 |
9.89 |
9.64 |
9.80 |
0.4M |
| 2025-03-31 |
9.89 |
10.04 |
9.67 |
9.79 |
0.6M |
| 2025-03-28 |
10.22 |
10.24 |
9.96 |
10.12 |
0.3M |
| 2025-03-27 |
10.11 |
10.30 |
9.92 |
10.29 |
0.4M |
| 2025-03-26 |
10.27 |
10.33 |
10.04 |
10.15 |
0.3M |
| 2025-03-25 |
10.35 |
10.44 |
10.23 |
10.23 |
0.3M |
| 2025-03-24 |
10.34 |
10.42 |
10.22 |
10.35 |
0.2M |
| 2025-03-21 |
10.31 |
10.44 |
10.17 |
10.19 |
0.6M |
| 2025-03-20 |
10.37 |
10.55 |
10.20 |
10.46 |
0.3M |
| 2025-03-19 |
10.17 |
10.47 |
10.17 |
10.45 |
0.3M |
| 2025-03-18 |
10.15 |
10.19 |
9.97 |
10.16 |
0.3M |
| 2025-03-17 |
9.81 |
10.41 |
9.81 |
10.23 |
0.7M |
| 2025-03-14 |
9.75 |
10.04 |
9.69 |
9.87 |
0.4M |
| 2025-03-13 |
9.63 |
9.83 |
9.51 |
9.63 |
0.3M |
| 2025-03-12 |
10.00 |
10.00 |
9.68 |
9.73 |
0.7M |
| 2025-03-11 |
9.49 |
9.75 |
9.28 |
9.70 |
0.6M |
| 2025-03-10 |
9.48 |
9.64 |
9.35 |
9.51 |
0.6M |
| 2025-03-07 |
9.61 |
9.86 |
9.26 |
9.83 |
0.5M |
| 2025-03-06 |
10.02 |
10.20 |
9.49 |
9.74 |
1.2M |
| 2025-03-05 |
9.89 |
10.57 |
9.61 |
10.35 |
1.2M |
| 2025-03-04 |
10.24 |
10.78 |
10.07 |
10.61 |
0.9M |
| 2025-03-03 |
10.64 |
10.83 |
10.30 |
10.43 |
0.5M |
| 2025-02-28 |
10.51 |
10.71 |
10.32 |
10.57 |
0.3M |
| 2025-02-27 |
10.63 |
10.79 |
10.58 |
10.65 |
0.3M |
| 2025-02-26 |
10.60 |
10.96 |
10.60 |
10.74 |
0.3M |
| 2025-02-25 |
10.94 |
11.12 |
10.58 |
10.70 |
0.5M |
| 2025-02-24 |
11.26 |
11.31 |
10.96 |
11.06 |
0.5M |
| 2025-02-21 |
11.63 |
11.76 |
11.09 |
11.19 |
0.6M |
| 2025-02-20 |
11.81 |
11.88 |
11.44 |
11.52 |
0.5M |
| 2025-02-19 |
11.80 |
11.98 |
11.80 |
11.92 |
0.3M |
| 2025-02-18 |
12.00 |
12.15 |
11.80 |
11.89 |
0.4M |
| 2025-02-14 |
11.89 |
12.22 |
11.78 |
11.99 |
0.4M |
| 2025-02-13 |
11.63 |
11.88 |
11.54 |
11.77 |
0.6M |
| 2025-02-12 |
11.51 |
11.86 |
11.42 |
11.56 |
0.5M |
| 2025-02-11 |
11.83 |
12.05 |
11.56 |
11.64 |
0.5M |
| 2025-02-10 |
12.11 |
12.39 |
11.93 |
12.06 |
0.6M |
| 2025-02-07 |
12.81 |
12.83 |
12.18 |
12.19 |
1.1M |
| 2025-02-06 |
12.59 |
12.88 |
12.32 |
12.85 |
0.8M |
| 2025-02-05 |
12.50 |
12.58 |
12.21 |
12.52 |
0.7M |
| 2025-02-04 |
11.56 |
12.51 |
11.45 |
12.45 |
3.1M |
| 2025-02-03 |
10.84 |
11.41 |
10.48 |
11.31 |
4.7M |
| 2025-01-31 |
9.38 |
9.62 |
9.17 |
9.31 |
0.3M |
| 2025-01-30 |
9.60 |
9.91 |
9.37 |
9.39 |
0.6M |
| 2025-01-29 |
9.60 |
9.73 |
9.42 |
9.60 |
0.2M |
| 2025-01-28 |
9.83 |
9.86 |
9.33 |
9.68 |
0.5M |
| 2025-01-27 |
9.70 |
9.96 |
9.54 |
9.78 |
0.4M |
| 2025-01-24 |
9.27 |
10.12 |
9.25 |
9.85 |
1.1M |
| 2025-01-23 |
9.22 |
9.30 |
9.11 |
9.21 |
0.3M |
| 2025-01-22 |
9.56 |
9.69 |
9.22 |
9.32 |
0.3M |
| 2025-01-21 |
9.01 |
9.64 |
9.00 |
9.53 |
0.6M |
| 2025-01-17 |
9.15 |
9.21 |
8.93 |
8.98 |
0.3M |
| 2025-01-16 |
8.81 |
9.20 |
8.75 |
9.02 |
0.3M |
| 2025-01-15 |
8.87 |
9.04 |
8.66 |
8.76 |
0.4M |
| 2025-01-14 |
8.92 |
9.10 |
8.56 |
8.58 |
0.3M |
| 2025-01-13 |
9.06 |
9.06 |
8.36 |
8.87 |
0.9M |
| 2025-01-10 |
8.89 |
9.18 |
8.85 |
9.13 |
0.4M |
| 2025-01-08 |
9.10 |
9.10 |
8.81 |
9.00 |
0.4M |
| 2025-01-07 |
9.51 |
9.73 |
9.07 |
9.19 |
0.3M |
| 2025-01-06 |
9.20 |
9.65 |
9.13 |
9.46 |
0.4M |
| 2025-01-03 |
8.83 |
9.12 |
8.71 |
9.08 |
0.3M |
| 2025-01-02 |
8.94 |
9.08 |
8.58 |
8.70 |
0.3M |