| 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 |
9.58 |
9.60 |
9.25 |
9.25 |
26.2M |
| 2025-09-25 |
9.78 |
9.83 |
9.60 |
9.62 |
22.1M |
| 2025-09-24 |
9.40 |
9.78 |
9.20 |
9.77 |
36.4M |
| 2025-09-23 |
10.00 |
10.01 |
9.25 |
9.47 |
50.2M |
| 2025-09-22 |
9.84 |
10.17 |
9.84 |
10.02 |
30.7M |
| 2025-09-19 |
9.94 |
10.02 |
9.82 |
9.84 |
24.0M |
| 2025-09-18 |
10.07 |
10.24 |
9.81 |
9.94 |
45.3M |
| 2025-09-17 |
9.96 |
10.30 |
9.96 |
10.13 |
42.8M |
| 2025-09-16 |
9.83 |
10.07 |
9.75 |
10.03 |
33.4M |
| 2025-09-15 |
9.92 |
9.97 |
9.81 |
9.84 |
24.5M |
| 2025-09-12 |
10.06 |
10.13 |
9.91 |
9.91 |
35.8M |
| 2025-09-11 |
9.77 |
10.06 |
9.61 |
10.06 |
41.3M |
| 2025-09-10 |
9.79 |
9.85 |
9.72 |
9.77 |
22.0M |
| 2025-09-09 |
10.12 |
10.13 |
9.71 |
9.74 |
34.5M |
| 2025-09-08 |
9.98 |
10.19 |
9.90 |
10.06 |
35.0M |
| 2025-09-05 |
9.88 |
10.03 |
9.60 |
10.02 |
42.0M |
| 2025-09-04 |
9.91 |
10.26 |
9.56 |
9.79 |
56.3M |
| 2025-09-03 |
10.41 |
10.54 |
9.96 |
10.00 |
61.3M |
| 2025-09-02 |
11.32 |
11.32 |
10.50 |
10.61 |
78.2M |
| 2025-09-01 |
11.14 |
11.33 |
11.04 |
11.33 |
70.5M |
| 2025-08-29 |
11.38 |
11.40 |
10.92 |
11.14 |
89.8M |
| 2025-08-28 |
11.85 |
12.19 |
11.23 |
11.62 |
116.9M |
| 2025-08-27 |
11.40 |
12.37 |
11.21 |
11.70 |
169.3M |
| 2025-08-26 |
11.01 |
11.95 |
10.65 |
11.52 |
167.0M |
| 2025-08-25 |
10.94 |
11.98 |
10.72 |
11.41 |
182.4M |
| 2025-08-22 |
10.91 |
11.50 |
10.74 |
10.99 |
236.5M |
| 2025-08-21 |
9.81 |
10.56 |
9.67 |
10.56 |
167.2M |
| 2025-08-20 |
9.31 |
9.69 |
9.30 |
9.60 |
68.7M |
| 2025-08-19 |
9.36 |
9.45 |
9.26 |
9.40 |
48.6M |
| 2025-08-18 |
9.20 |
9.46 |
9.19 |
9.36 |
62.4M |
| 2025-08-15 |
9.21 |
9.29 |
9.15 |
9.17 |
48.2M |
| 2025-08-14 |
9.36 |
9.55 |
9.21 |
9.22 |
77.4M |
| 2025-08-13 |
9.23 |
9.45 |
9.16 |
9.40 |
56.5M |
| 2025-08-12 |
9.11 |
9.30 |
9.05 |
9.26 |
47.8M |
| 2025-08-11 |
9.00 |
9.16 |
8.99 |
9.12 |
30.7M |
| 2025-08-08 |
9.17 |
9.20 |
9.01 |
9.02 |
36.3M |
| 2025-08-07 |
9.17 |
9.40 |
9.16 |
9.19 |
58.8M |
| 2025-08-06 |
9.14 |
9.19 |
9.02 |
9.16 |
50.3M |
| 2025-08-05 |
8.86 |
9.25 |
8.85 |
9.20 |
81.2M |
| 2025-08-04 |
8.71 |
8.85 |
8.62 |
8.84 |
17.4M |
| 2025-08-01 |
8.77 |
8.86 |
8.71 |
8.75 |
12.4M |
| 2025-07-31 |
8.80 |
8.87 |
8.77 |
8.82 |
15.3M |
| 2025-07-30 |
8.91 |
8.91 |
8.77 |
8.79 |
17.6M |
| 2025-07-29 |
8.94 |
8.95 |
8.80 |
8.91 |
23.0M |
| 2025-07-28 |
8.98 |
9.05 |
8.87 |
9.00 |
33.7M |
| 2025-07-25 |
8.79 |
8.95 |
8.79 |
8.90 |
24.2M |
| 2025-07-24 |
8.77 |
8.82 |
8.76 |
8.79 |
16.5M |
| 2025-07-23 |
8.82 |
8.83 |
8.75 |
8.77 |
18.0M |
| 2025-07-22 |
8.93 |
8.96 |
8.82 |
8.84 |
24.6M |
| 2025-07-21 |
8.99 |
9.02 |
8.89 |
8.98 |
20.4M |
| 2025-07-18 |
8.91 |
9.04 |
8.86 |
8.97 |
28.2M |
| 2025-07-17 |
8.77 |
8.92 |
8.75 |
8.90 |
20.9M |
| 2025-07-16 |
8.77 |
8.92 |
8.75 |
8.81 |
16.5M |
| 2025-07-15 |
8.85 |
8.88 |
8.69 |
8.77 |
25.2M |
| 2025-07-14 |
8.85 |
8.92 |
8.82 |
8.90 |
15.2M |
| 2025-07-11 |
8.83 |
8.91 |
8.75 |
8.89 |
23.1M |
| 2025-07-10 |
8.94 |
8.94 |
8.81 |
8.88 |
18.8M |
| 2025-07-09 |
9.00 |
9.05 |
8.86 |
8.89 |
31.5M |
| 2025-07-08 |
8.98 |
9.07 |
8.92 |
9.05 |
25.0M |
| 2025-07-07 |
8.99 |
8.99 |
8.80 |
8.98 |
30.2M |
| 2025-07-04 |
9.24 |
9.30 |
9.01 |
9.02 |
53.4M |
| 2025-07-03 |
8.97 |
9.75 |
8.93 |
9.32 |
79.0M |
| 2025-07-02 |
9.20 |
9.20 |
8.91 |
8.99 |
35.6M |
| 2025-07-01 |
9.27 |
9.32 |
9.08 |
9.21 |
38.7M |
| 2025-06-30 |
9.27 |
9.55 |
9.24 |
9.31 |
43.4M |
| 2025-06-27 |
9.55 |
9.55 |
9.23 |
9.28 |
46.3M |
| 2025-06-26 |
9.67 |
9.67 |
9.35 |
9.37 |
79.2M |
| 2025-06-25 |
9.52 |
9.73 |
9.47 |
9.66 |
92.6M |
| 2025-06-24 |
9.26 |
9.66 |
9.21 |
9.66 |
102.1M |
| 2025-06-23 |
8.68 |
9.40 |
8.58 |
9.29 |
76.3M |
| 2025-06-20 |
9.20 |
9.35 |
8.92 |
8.96 |
53.6M |
| 2025-06-19 |
9.46 |
9.46 |
9.09 |
9.14 |
80.0M |
| 2025-06-18 |
8.76 |
9.77 |
8.70 |
9.47 |
136.2M |
| 2025-06-17 |
8.80 |
9.10 |
8.69 |
8.89 |
48.4M |
| 2025-06-16 |
8.49 |
8.80 |
8.40 |
8.77 |
41.2M |
| 2025-06-13 |
8.74 |
8.81 |
8.46 |
8.54 |
46.2M |
| 2025-06-12 |
9.11 |
9.20 |
8.84 |
8.91 |
61.7M |
| 2025-06-11 |
8.76 |
9.15 |
8.76 |
8.96 |
54.9M |
| 2025-06-10 |
9.00 |
9.01 |
8.60 |
8.76 |
32.0M |
| 2025-06-09 |
8.90 |
9.02 |
8.88 |
8.94 |
29.7M |
| 2025-06-06 |
8.80 |
8.96 |
8.69 |
8.88 |
31.9M |
| 2025-06-05 |
8.60 |
8.82 |
8.52 |
8.80 |
36.3M |
| 2025-06-04 |
8.54 |
8.68 |
8.50 |
8.63 |
20.1M |
| 2025-06-03 |
8.45 |
8.63 |
8.39 |
8.53 |
17.5M |
| 2025-05-30 |
8.76 |
8.77 |
8.43 |
8.51 |
31.1M |
| 2025-05-29 |
8.67 |
8.85 |
8.65 |
8.80 |
29.4M |
| 2025-05-28 |
8.79 |
8.86 |
8.58 |
8.64 |
24.4M |
| 2025-05-27 |
8.89 |
8.91 |
8.70 |
8.79 |
23.2M |
| 2025-05-26 |
8.68 |
8.91 |
8.60 |
8.90 |
42.8M |
| 2025-05-23 |
9.07 |
9.12 |
8.66 |
8.68 |
53.6M |
| 2025-05-22 |
9.02 |
9.35 |
8.88 |
9.06 |
59.1M |
| 2025-05-21 |
9.26 |
9.27 |
8.99 |
9.02 |
36.2M |
| 2025-05-20 |
9.20 |
9.34 |
8.96 |
9.30 |
41.5M |
| 2025-05-19 |
9.17 |
9.21 |
8.82 |
9.14 |
41.9M |
| 2025-05-16 |
8.82 |
9.23 |
8.82 |
9.11 |
60.8M |
| 2025-05-15 |
9.50 |
9.50 |
9.27 |
9.29 |
37.5M |
| 2025-05-14 |
9.50 |
9.63 |
9.38 |
9.50 |
49.6M |
| 2025-05-13 |
9.72 |
9.79 |
9.44 |
9.46 |
56.8M |
| 2025-05-12 |
9.41 |
9.59 |
9.41 |
9.55 |
56.4M |
| 2025-05-09 |
9.60 |
9.65 |
9.30 |
9.34 |
65.2M |
| 2025-05-08 |
9.44 |
9.95 |
9.41 |
9.73 |
100.0M |
| 2025-05-07 |
9.49 |
9.58 |
9.16 |
9.42 |
94.9M |
| 2025-05-06 |
9.04 |
9.33 |
9.04 |
9.30 |
84.8M |
| 2025-04-30 |
8.60 |
9.05 |
8.51 |
8.90 |
94.5M |
| 2025-04-29 |
8.29 |
8.43 |
8.12 |
8.40 |
32.5M |
| 2025-04-28 |
8.43 |
8.53 |
8.25 |
8.31 |
36.9M |
| 2025-04-25 |
8.54 |
8.59 |
8.34 |
8.42 |
51.3M |
| 2025-04-24 |
8.90 |
8.90 |
8.41 |
8.43 |
93.6M |
| 2025-04-23 |
8.19 |
8.90 |
8.19 |
8.90 |
43.9M |
| 2025-04-22 |
8.40 |
8.44 |
8.06 |
8.09 |
46.5M |
| 2025-04-21 |
8.26 |
8.40 |
8.16 |
8.39 |
40.4M |
| 2025-04-18 |
8.24 |
8.39 |
8.13 |
8.25 |
40.9M |
| 2025-04-17 |
8.30 |
8.64 |
8.15 |
8.15 |
44.0M |
| 2025-04-16 |
8.60 |
8.65 |
8.13 |
8.24 |
42.0M |
| 2025-04-15 |
8.95 |
9.00 |
8.47 |
8.60 |
63.5M |
| 2025-04-14 |
8.56 |
9.23 |
8.56 |
8.83 |
88.5M |
| 2025-04-11 |
8.35 |
8.67 |
8.25 |
8.58 |
58.3M |
| 2025-04-10 |
8.26 |
8.74 |
8.26 |
8.40 |
82.0M |
| 2025-04-09 |
7.49 |
8.08 |
6.93 |
7.96 |
83.1M |
| 2025-04-08 |
7.86 |
8.26 |
7.70 |
7.70 |
61.6M |
| 2025-04-07 |
8.57 |
8.87 |
8.56 |
8.56 |
14.2M |
| 2025-04-03 |
9.72 |
9.83 |
9.45 |
9.51 |
32.9M |
| 2025-04-02 |
9.85 |
10.05 |
9.81 |
9.85 |
27.5M |
| 2025-04-01 |
9.95 |
10.09 |
9.86 |
9.87 |
44.0M |
| 2025-03-31 |
9.93 |
10.05 |
9.50 |
9.81 |
48.1M |
| 2025-03-28 |
10.15 |
10.20 |
9.96 |
10.00 |
44.9M |
| 2025-03-27 |
10.23 |
10.36 |
10.07 |
10.09 |
39.3M |
| 2025-03-26 |
10.31 |
10.46 |
10.25 |
10.31 |
39.8M |
| 2025-03-25 |
10.82 |
10.86 |
10.26 |
10.31 |
60.3M |
| 2025-03-24 |
11.19 |
11.45 |
10.50 |
10.83 |
73.7M |
| 2025-03-21 |
11.50 |
11.50 |
10.98 |
11.05 |
77.5M |
| 2025-03-20 |
11.77 |
12.11 |
11.66 |
11.70 |
80.0M |
| 2025-03-19 |
12.02 |
12.32 |
11.81 |
11.88 |
79.3M |
| 2025-03-18 |
12.18 |
12.74 |
12.12 |
12.22 |
90.1M |
| 2025-03-17 |
12.90 |
12.99 |
12.24 |
12.30 |
107.6M |
| 2025-03-14 |
12.20 |
13.10 |
11.65 |
12.80 |
161.1M |
| 2025-03-13 |
13.19 |
13.23 |
12.26 |
12.40 |
167.9M |
| 2025-03-12 |
13.27 |
14.00 |
13.20 |
13.62 |
156.7M |
| 2025-03-11 |
12.95 |
13.77 |
12.95 |
13.40 |
130.1M |
| 2025-03-10 |
13.91 |
14.32 |
12.86 |
12.95 |
177.7M |
| 2025-03-07 |
13.82 |
15.80 |
13.82 |
14.05 |
301.8M |
| 2025-03-06 |
14.25 |
15.36 |
13.69 |
15.36 |
293.1M |
| 2025-03-05 |
12.50 |
13.96 |
12.32 |
13.96 |
286.4M |
| 2025-03-04 |
11.28 |
13.07 |
10.76 |
12.69 |
321.9M |
| 2025-03-03 |
13.20 |
13.42 |
11.77 |
11.88 |
249.4M |
| 2025-02-28 |
13.73 |
14.97 |
12.35 |
13.08 |
343.1M |
| 2025-02-27 |
13.03 |
13.72 |
12.50 |
13.72 |
298.2M |
| 2025-02-26 |
13.49 |
13.68 |
12.10 |
12.47 |
346.7M |
| 2025-02-25 |
11.05 |
12.53 |
10.42 |
12.53 |
249.3M |
| 2025-02-24 |
10.88 |
11.39 |
10.79 |
11.39 |
100.9M |
| 2025-02-21 |
10.35 |
10.35 |
10.01 |
10.35 |
90.7M |
| 2025-02-20 |
9.41 |
9.41 |
9.41 |
9.41 |
10.7M |
| 2025-02-19 |
7.83 |
8.55 |
7.83 |
8.55 |
72.1M |
| 2025-02-18 |
8.16 |
8.26 |
7.75 |
7.77 |
87.7M |
| 2025-02-17 |
8.42 |
8.45 |
8.04 |
8.18 |
112.0M |
| 2025-02-14 |
7.72 |
8.48 |
7.71 |
8.29 |
161.6M |
| 2025-02-13 |
8.05 |
8.91 |
7.76 |
8.54 |
190.6M |
| 2025-02-12 |
7.81 |
8.24 |
7.71 |
8.10 |
134.2M |
| 2025-02-11 |
8.01 |
8.80 |
7.81 |
8.11 |
197.0M |
| 2025-02-10 |
7.60 |
8.26 |
7.47 |
8.01 |
190.6M |
| 2025-02-07 |
6.92 |
7.55 |
6.92 |
7.55 |
128.2M |
| 2025-02-06 |
6.64 |
7.09 |
6.54 |
6.86 |
109.8M |
| 2025-02-05 |
6.28 |
6.65 |
6.16 |
6.64 |
88.2M |
| 2025-01-27 |
6.20 |
6.52 |
6.08 |
6.30 |
55.5M |
| 2025-01-24 |
6.17 |
6.27 |
6.09 |
6.19 |
39.8M |
| 2025-01-23 |
6.43 |
6.51 |
6.16 |
6.17 |
47.8M |
| 2025-01-22 |
6.40 |
6.42 |
6.28 |
6.30 |
33.5M |
| 2025-01-21 |
6.52 |
6.63 |
6.29 |
6.50 |
53.8M |
| 2025-01-20 |
6.55 |
6.66 |
6.47 |
6.58 |
53.4M |
| 2025-01-17 |
6.44 |
6.49 |
6.33 |
6.44 |
49.5M |
| 2025-01-16 |
6.40 |
6.76 |
6.37 |
6.50 |
80.6M |
| 2025-01-15 |
6.45 |
6.48 |
6.26 |
6.31 |
54.5M |
| 2025-01-14 |
6.07 |
6.40 |
6.03 |
6.40 |
71.8M |
| 2025-01-13 |
6.10 |
6.25 |
5.92 |
5.96 |
54.7M |
| 2025-01-10 |
6.76 |
6.77 |
6.29 |
6.30 |
83.4M |
| 2025-01-09 |
6.90 |
7.16 |
6.81 |
6.90 |
92.4M |
| 2025-01-08 |
6.87 |
7.40 |
6.62 |
7.09 |
133.3M |
| 2025-01-07 |
6.43 |
7.04 |
6.43 |
6.87 |
126.4M |
| 2025-01-06 |
6.79 |
6.84 |
6.25 |
6.41 |
121.7M |
| 2025-01-03 |
6.36 |
6.85 |
6.12 |
6.85 |
151.2M |
| 2025-01-02 |
6.38 |
6.49 |
6.13 |
6.23 |
70.3M |