| 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 |
10.38 |
10.65 |
10.35 |
10.45 |
4.7M |
| 2025-09-25 |
10.74 |
10.74 |
10.32 |
10.50 |
6.8M |
| 2025-09-24 |
10.05 |
10.81 |
9.98 |
10.74 |
20.7M |
| 2025-09-23 |
10.21 |
10.21 |
9.90 |
10.05 |
2.9M |
| 2025-09-22 |
10.03 |
10.31 |
9.97 |
10.04 |
7.1M |
| 2025-09-19 |
10.26 |
10.26 |
10.02 |
10.16 |
9.9M |
| 2025-09-18 |
9.98 |
10.45 |
9.98 |
10.20 |
10.0M |
| 2025-09-17 |
9.92 |
10.01 |
9.76 |
9.97 |
9.7M |
| 2025-09-16 |
9.98 |
9.98 |
9.52 |
9.84 |
13.7M |
| 2025-09-15 |
10.06 |
10.18 |
9.86 |
9.94 |
9.5M |
| 2025-09-12 |
10.44 |
10.51 |
9.93 |
10.06 |
16.8M |
| 2025-09-11 |
10.50 |
10.50 |
10.15 |
10.38 |
4.6M |
| 2025-09-10 |
10.43 |
10.43 |
10.14 |
10.37 |
4.8M |
| 2025-09-09 |
10.42 |
10.45 |
10.10 |
10.32 |
6.8M |
| 2025-09-08 |
10.63 |
10.83 |
10.31 |
10.42 |
4.8M |
| 2025-09-05 |
10.20 |
10.56 |
10.09 |
10.54 |
12.7M |
| 2025-09-04 |
10.21 |
10.21 |
9.84 |
10.15 |
9.1M |
| 2025-09-03 |
10.00 |
10.29 |
9.91 |
10.08 |
9.1M |
| 2025-09-02 |
10.12 |
10.26 |
9.93 |
9.99 |
6.7M |
| 2025-09-01 |
10.86 |
10.86 |
9.85 |
10.06 |
17.8M |
| 2025-08-29 |
10.53 |
10.98 |
10.53 |
10.72 |
12.6M |
| 2025-08-28 |
10.88 |
10.94 |
10.35 |
10.50 |
9.4M |
| 2025-08-27 |
10.26 |
11.30 |
10.18 |
10.88 |
36.2M |
| 2025-08-26 |
9.72 |
10.19 |
9.52 |
10.18 |
22.5M |
| 2025-08-25 |
9.70 |
10.19 |
9.52 |
9.70 |
16.7M |
| 2025-08-22 |
9.60 |
9.61 |
9.25 |
9.38 |
15.3M |
| 2025-08-21 |
9.45 |
9.58 |
9.42 |
9.52 |
8.1M |
| 2025-08-20 |
9.40 |
9.49 |
9.21 |
9.49 |
8.3M |
| 2025-08-19 |
9.46 |
9.51 |
9.32 |
9.37 |
5.6M |
| 2025-08-18 |
9.46 |
9.59 |
9.41 |
9.45 |
8.2M |
| 2025-08-15 |
9.63 |
9.63 |
9.32 |
9.46 |
9.2M |
| 2025-08-14 |
9.60 |
9.76 |
9.46 |
9.57 |
13.1M |
| 2025-08-13 |
9.63 |
9.69 |
9.30 |
9.55 |
24.1M |
| 2025-08-12 |
9.56 |
9.65 |
9.48 |
9.55 |
11.4M |
| 2025-08-11 |
9.98 |
9.98 |
9.47 |
9.56 |
15.1M |
| 2025-08-08 |
10.06 |
10.16 |
9.71 |
9.87 |
11.8M |
| 2025-08-07 |
10.16 |
10.42 |
9.98 |
10.03 |
11.5M |
| 2025-08-06 |
10.26 |
10.36 |
9.93 |
10.08 |
15.9M |
| 2025-08-05 |
10.24 |
10.40 |
9.94 |
10.38 |
14.1M |
| 2025-08-04 |
9.97 |
10.27 |
9.86 |
10.24 |
7.7M |
| 2025-08-01 |
10.22 |
10.22 |
9.92 |
9.97 |
5.4M |
| 2025-07-31 |
10.42 |
10.46 |
9.98 |
10.16 |
12.8M |
| 2025-07-30 |
10.38 |
10.44 |
10.12 |
10.42 |
8.0M |
| 2025-07-29 |
10.00 |
10.44 |
9.88 |
10.34 |
14.3M |
| 2025-07-28 |
9.41 |
10.00 |
9.41 |
9.89 |
10.6M |
| 2025-07-25 |
9.55 |
9.68 |
9.34 |
9.41 |
11.1M |
| 2025-07-24 |
9.86 |
9.90 |
9.53 |
9.69 |
11.3M |
| 2025-07-23 |
10.28 |
10.42 |
9.71 |
9.81 |
16.2M |
| 2025-07-22 |
9.91 |
10.38 |
9.82 |
10.28 |
8.6M |
| 2025-07-21 |
10.66 |
10.66 |
9.85 |
9.90 |
18.1M |
| 2025-07-18 |
10.52 |
10.76 |
10.50 |
10.58 |
3.7M |
| 2025-07-17 |
10.08 |
10.74 |
10.08 |
10.68 |
13.2M |
| 2025-07-16 |
10.12 |
10.12 |
9.93 |
10.08 |
5.1M |
| 2025-07-15 |
9.94 |
10.10 |
9.88 |
10.02 |
2.6M |
| 2025-07-14 |
10.16 |
10.16 |
9.86 |
9.95 |
4.2M |
| 2025-07-11 |
9.87 |
10.16 |
9.87 |
9.98 |
7.8M |
| 2025-07-10 |
9.92 |
10.36 |
9.92 |
10.10 |
6.7M |
| 2025-07-09 |
10.14 |
10.14 |
9.86 |
9.91 |
5.8M |
| 2025-07-08 |
9.49 |
10.20 |
9.49 |
10.14 |
14.0M |
| 2025-07-07 |
9.54 |
9.72 |
9.43 |
9.50 |
3.9M |
| 2025-07-04 |
10.02 |
10.06 |
9.57 |
9.62 |
9.1M |
| 2025-07-03 |
9.70 |
10.06 |
9.65 |
10.02 |
7.9M |
| 2025-07-02 |
9.55 |
9.80 |
9.21 |
9.74 |
9.9M |
| 2025-06-30 |
9.34 |
9.56 |
9.22 |
9.54 |
7.7M |
| 2025-06-27 |
9.25 |
9.49 |
9.12 |
9.34 |
9.1M |
| 2025-06-26 |
9.30 |
9.42 |
9.15 |
9.25 |
3.9M |
| 2025-06-25 |
9.59 |
9.68 |
9.30 |
9.37 |
5.5M |
| 2025-06-24 |
9.33 |
9.65 |
9.30 |
9.53 |
4.5M |
| 2025-06-23 |
9.33 |
9.43 |
9.17 |
9.34 |
4.2M |
| 2025-06-20 |
9.20 |
9.41 |
9.17 |
9.33 |
19.0M |
| 2025-06-19 |
9.41 |
9.49 |
9.15 |
9.20 |
5.9M |
| 2025-06-18 |
9.50 |
9.60 |
9.26 |
9.49 |
7.3M |
| 2025-06-17 |
9.51 |
9.70 |
9.50 |
9.50 |
4.9M |
| 2025-06-16 |
9.56 |
9.72 |
9.29 |
9.60 |
9.2M |
| 2025-06-13 |
9.48 |
9.60 |
9.19 |
9.56 |
10.1M |
| 2025-06-12 |
9.71 |
9.80 |
9.44 |
9.48 |
7.0M |
| 2025-06-11 |
9.69 |
9.82 |
9.52 |
9.76 |
6.0M |
| 2025-06-10 |
9.71 |
9.89 |
9.53 |
9.69 |
8.8M |
| 2025-06-09 |
9.70 |
9.94 |
9.57 |
9.81 |
5.4M |
| 2025-06-06 |
9.69 |
9.75 |
9.57 |
9.70 |
3.8M |
| 2025-06-05 |
10.00 |
10.08 |
9.58 |
9.65 |
14.9M |
| 2025-06-04 |
10.36 |
10.36 |
9.66 |
10.06 |
18.6M |
| 2025-06-03 |
10.10 |
10.42 |
10.04 |
10.36 |
7.2M |
| 2025-06-02 |
10.22 |
10.36 |
9.95 |
10.32 |
2.6M |
| 2025-05-30 |
10.32 |
10.32 |
10.02 |
10.22 |
5.6M |
| 2025-05-29 |
10.46 |
10.52 |
10.28 |
10.32 |
3.9M |
| 2025-05-28 |
10.48 |
10.64 |
10.14 |
10.38 |
6.1M |
| 2025-05-27 |
10.26 |
10.38 |
10.16 |
10.32 |
4.6M |
| 2025-05-26 |
10.76 |
10.76 |
10.20 |
10.26 |
10.3M |
| 2025-05-23 |
10.84 |
10.94 |
10.62 |
10.76 |
3.1M |
| 2025-05-22 |
11.12 |
11.12 |
10.78 |
10.84 |
3.8M |
| 2025-05-21 |
11.14 |
11.22 |
10.90 |
11.00 |
7.8M |
| 2025-05-20 |
10.90 |
11.18 |
10.76 |
11.04 |
8.6M |
| 2025-05-19 |
10.20 |
10.86 |
10.18 |
10.76 |
8.8M |
| 2025-05-16 |
10.06 |
10.40 |
10.06 |
10.24 |
5.9M |
| 2025-05-15 |
10.48 |
10.56 |
10.34 |
10.42 |
2.8M |
| 2025-05-14 |
10.42 |
10.54 |
10.14 |
10.42 |
8.5M |
| 2025-05-13 |
10.58 |
10.82 |
10.36 |
10.42 |
6.9M |
| 2025-05-12 |
10.28 |
10.74 |
10.10 |
10.66 |
14.7M |
| 2025-05-09 |
9.83 |
10.42 |
9.79 |
10.28 |
12.8M |
| 2025-05-08 |
9.52 |
9.94 |
9.47 |
9.81 |
16.0M |
| 2025-05-07 |
9.92 |
10.04 |
9.52 |
9.60 |
12.8M |
| 2025-05-06 |
10.00 |
10.46 |
9.83 |
9.92 |
12.3M |
| 2025-05-02 |
9.63 |
10.08 |
9.63 |
9.96 |
5.6M |
| 2025-04-30 |
9.72 |
10.62 |
9.62 |
9.81 |
35.2M |
| 2025-04-29 |
9.50 |
9.77 |
9.33 |
9.67 |
11.2M |
| 2025-04-28 |
8.95 |
9.55 |
8.79 |
9.44 |
16.4M |
| 2025-04-25 |
9.21 |
9.21 |
8.75 |
8.85 |
10.0M |
| 2025-04-24 |
8.90 |
9.29 |
8.76 |
9.21 |
22.7M |
| 2025-04-23 |
8.49 |
9.01 |
8.49 |
8.84 |
21.1M |
| 2025-04-22 |
8.15 |
8.67 |
8.15 |
8.36 |
18.7M |
| 2025-04-17 |
8.20 |
8.26 |
7.87 |
8.15 |
16.3M |
| 2025-04-16 |
8.17 |
8.17 |
7.76 |
8.08 |
16.5M |
| 2025-04-15 |
8.21 |
8.29 |
7.88 |
8.17 |
13.7M |
| 2025-04-14 |
8.34 |
8.42 |
8.04 |
8.10 |
23.9M |
| 2025-04-11 |
8.18 |
8.20 |
7.71 |
7.95 |
45.2M |
| 2025-04-10 |
7.52 |
9.22 |
7.52 |
8.23 |
74.9M |
| 2025-04-09 |
6.41 |
6.65 |
6.09 |
6.54 |
40.2M |
| 2025-04-08 |
7.08 |
7.08 |
6.40 |
6.65 |
32.8M |
| 2025-04-07 |
7.20 |
7.38 |
6.72 |
6.79 |
39.3M |
| 2025-04-03 |
8.55 |
8.55 |
7.37 |
8.20 |
47.4M |
| 2025-04-02 |
9.20 |
9.31 |
8.97 |
9.03 |
13.2M |
| 2025-04-01 |
9.40 |
9.68 |
9.10 |
9.26 |
15.5M |
| 2025-03-31 |
9.00 |
9.40 |
8.91 |
9.37 |
17.3M |
| 2025-03-28 |
9.30 |
9.50 |
9.07 |
9.40 |
14.1M |
| 2025-03-27 |
8.89 |
9.40 |
8.89 |
9.23 |
19.8M |
| 2025-03-26 |
8.81 |
8.97 |
8.62 |
8.86 |
10.6M |
| 2025-03-25 |
8.91 |
9.40 |
8.72 |
8.82 |
32.6M |
| 2025-03-24 |
8.00 |
9.00 |
7.82 |
8.90 |
47.4M |
| 2025-03-21 |
8.16 |
8.17 |
7.68 |
7.84 |
16.4M |
| 2025-03-20 |
8.08 |
8.30 |
8.00 |
8.29 |
15.6M |
| 2025-03-19 |
7.92 |
8.05 |
7.75 |
8.03 |
12.4M |
| 2025-03-18 |
7.60 |
7.98 |
7.45 |
7.92 |
10.0M |
| 2025-03-17 |
7.50 |
7.70 |
7.30 |
7.52 |
7.0M |
| 2025-03-14 |
7.35 |
7.57 |
7.28 |
7.50 |
8.6M |
| 2025-03-13 |
7.47 |
7.50 |
7.27 |
7.38 |
6.1M |
| 2025-03-12 |
8.02 |
8.02 |
7.37 |
7.46 |
9.5M |
| 2025-03-11 |
7.25 |
7.60 |
7.15 |
7.53 |
7.8M |
| 2025-03-10 |
7.30 |
7.51 |
7.23 |
7.37 |
5.5M |
| 2025-03-07 |
7.50 |
7.50 |
7.26 |
7.29 |
7.8M |
| 2025-03-06 |
7.47 |
7.60 |
7.32 |
7.54 |
8.2M |
| 2025-03-05 |
7.22 |
7.47 |
7.22 |
7.41 |
5.5M |
| 2025-03-04 |
7.23 |
7.46 |
7.14 |
7.25 |
4.1M |
| 2025-03-03 |
7.06 |
7.49 |
7.06 |
7.36 |
11.5M |
| 2025-02-28 |
7.58 |
7.58 |
7.03 |
7.06 |
13.5M |
| 2025-02-27 |
7.51 |
7.80 |
7.37 |
7.61 |
8.3M |
| 2025-02-26 |
7.62 |
7.66 |
7.35 |
7.51 |
15.1M |
| 2025-02-25 |
7.50 |
7.72 |
7.38 |
7.61 |
9.2M |
| 2025-02-24 |
7.76 |
7.76 |
7.33 |
7.62 |
13.7M |
| 2025-02-21 |
7.65 |
7.80 |
7.01 |
7.76 |
20.0M |
| 2025-02-20 |
7.60 |
8.00 |
7.45 |
7.56 |
19.6M |
| 2025-02-19 |
7.38 |
7.60 |
7.25 |
7.52 |
23.6M |
| 2025-02-18 |
6.90 |
7.50 |
6.83 |
7.34 |
37.9M |
| 2025-02-17 |
6.59 |
6.70 |
6.21 |
6.58 |
8.0M |
| 2025-02-14 |
6.69 |
6.75 |
6.50 |
6.59 |
8.4M |
| 2025-02-13 |
6.89 |
6.90 |
6.54 |
6.56 |
8.0M |
| 2025-02-12 |
6.80 |
7.02 |
6.65 |
6.87 |
9.0M |
| 2025-02-11 |
6.93 |
6.93 |
6.70 |
6.74 |
6.2M |
| 2025-02-10 |
6.65 |
7.00 |
6.64 |
6.92 |
11.6M |
| 2025-02-07 |
6.71 |
6.73 |
6.46 |
6.60 |
11.3M |
| 2025-02-06 |
6.73 |
7.10 |
6.66 |
6.71 |
11.5M |
| 2025-02-05 |
6.74 |
6.85 |
6.62 |
6.80 |
6.1M |
| 2025-02-04 |
6.85 |
6.91 |
6.68 |
6.82 |
2.7M |
| 2025-02-03 |
6.78 |
6.78 |
6.56 |
6.72 |
3.4M |
| 2025-01-28 |
6.84 |
6.88 |
6.72 |
6.78 |
1.3M |
| 2025-01-27 |
6.90 |
7.09 |
6.78 |
6.89 |
7.5M |
| 2025-01-24 |
6.75 |
6.93 |
6.65 |
6.86 |
6.7M |
| 2025-01-23 |
7.06 |
7.10 |
6.64 |
6.70 |
12.4M |
| 2025-01-22 |
7.03 |
7.18 |
6.76 |
7.02 |
15.2M |
| 2025-01-21 |
6.55 |
7.10 |
6.55 |
7.03 |
19.8M |
| 2025-01-20 |
6.80 |
6.80 |
6.51 |
6.55 |
8.5M |
| 2025-01-17 |
6.30 |
6.74 |
6.25 |
6.62 |
16.1M |
| 2025-01-16 |
5.90 |
6.32 |
5.87 |
6.26 |
10.7M |
| 2025-01-15 |
5.65 |
5.86 |
5.65 |
5.81 |
3.4M |
| 2025-01-14 |
5.60 |
5.90 |
5.58 |
5.83 |
7.8M |
| 2025-01-13 |
5.80 |
5.80 |
5.66 |
5.74 |
5.0M |
| 2025-01-10 |
5.71 |
6.01 |
5.69 |
5.83 |
9.8M |
| 2025-01-09 |
6.24 |
6.24 |
5.62 |
5.73 |
31.7M |
| 2025-01-08 |
6.22 |
6.39 |
6.16 |
6.31 |
7.4M |
| 2025-01-07 |
6.26 |
6.62 |
6.15 |
6.21 |
15.5M |
| 2025-01-06 |
6.18 |
6.33 |
6.04 |
6.28 |
3.3M |
| 2025-01-03 |
6.12 |
6.45 |
6.11 |
6.18 |
8.4M |
| 2025-01-02 |
6.40 |
6.40 |
6.06 |
6.24 |
7.3M |