11.59
最后更新: 2025-09-26
| 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 | 11.89 | 11.99 | 11.53 | 11.59 | 10.8M |
| 2025-09-25 | 11.65 | 12.45 | 11.46 | 11.87 | 32.8M |
| 2025-09-24 | 11.55 | 11.90 | 11.30 | 11.60 | 12.4M |
| 2025-09-23 | 11.70 | 11.87 | 11.40 | 11.47 | 10.7M |
| 2025-09-22 | 11.60 | 11.84 | 11.13 | 11.59 | 14.2M |
| 2025-09-19 | 12.40 | 12.44 | 11.55 | 11.60 | 32.9M |
| 2025-09-18 | 11.05 | 12.09 | 10.91 | 12.09 | 43.0M |
| 2025-09-17 | 11.10 | 11.28 | 10.95 | 10.99 | 23.1M |
| 2025-09-16 | 10.34 | 11.23 | 10.30 | 10.99 | 58.5M |
| 2025-09-15 | 10.34 | 10.35 | 10.18 | 10.27 | 3.9M |
| 2025-09-12 | 10.34 | 10.40 | 10.15 | 10.20 | 6.1M |
| 2025-09-11 | 10.35 | 10.43 | 10.27 | 10.30 | 3.7M |
| 2025-09-10 | 10.45 | 10.48 | 10.22 | 10.33 | 3.9M |
| 2025-09-09 | 10.47 | 10.56 | 10.30 | 10.39 | 5.9M |
| 2025-09-08 | 10.43 | 10.66 | 10.43 | 10.47 | 5.3M |
| 2025-09-05 | 10.66 | 10.77 | 10.36 | 10.43 | 4.3M |
| 2025-09-04 | 10.64 | 10.79 | 10.58 | 10.65 | 9.8M |
| 2025-09-03 | 10.35 | 10.85 | 10.33 | 10.58 | 17.2M |
| 2025-09-02 | 10.35 | 10.65 | 10.30 | 10.36 | 12.3M |
| 2025-09-01 | 10.29 | 10.69 | 10.20 | 10.30 | 11.2M |
| 2025-08-29 | 10.38 | 10.50 | 10.05 | 10.19 | 13.5M |
| 2025-08-28 | 10.74 | 10.81 | 10.31 | 10.35 | 11.6M |
| 2025-08-27 | 10.56 | 11.09 | 10.56 | 10.69 | 42.7M |
| 2025-08-26 | 9.99 | 10.41 | 9.85 | 10.24 | 23.4M |
| 2025-08-25 | 10.01 | 10.14 | 9.90 | 9.96 | 3.4M |
| 2025-08-22 | 9.87 | 10.30 | 9.87 | 9.96 | 18.1M |
| 2025-08-21 | 9.75 | 10.09 | 9.71 | 9.83 | 12.2M |
| 2025-08-20 | 9.90 | 9.90 | 9.76 | 9.78 | 2.2M |
| 2025-08-19 | 9.74 | 9.88 | 9.71 | 9.80 | 2.5M |
| 2025-08-18 | 9.81 | 9.91 | 9.67 | 9.75 | 2.0M |
| 2025-08-15 | 9.80 | 9.90 | 9.67 | 9.77 | 1.8M |
| 2025-08-13 | 9.62 | 9.98 | 9.61 | 9.79 | 8.8M |
| 2025-08-12 | 9.72 | 9.74 | 9.53 | 9.63 | 5.4M |
| 2025-08-11 | 9.66 | 9.85 | 9.56 | 9.72 | 3.1M |
| 2025-08-08 | 9.61 | 9.85 | 9.50 | 9.61 | 3.9M |
| 2025-08-07 | 9.89 | 9.89 | 9.60 | 9.66 | 3.1M |
| 2025-08-06 | 9.93 | 9.97 | 9.75 | 9.85 | 1.8M |
| 2025-08-05 | 9.95 | 10.15 | 9.91 | 9.92 | 5.5M |
| 2025-08-04 | 9.61 | 10.10 | 9.56 | 9.83 | 8.1M |
| 2025-08-01 | 9.71 | 9.90 | 9.56 | 9.64 | 2.4M |
| 2025-07-31 | 9.53 | 9.77 | 9.53 | 9.71 | 2.3M |
| 2025-07-30 | 9.65 | 9.80 | 9.56 | 9.60 | 1.2M |
| 2025-07-29 | 9.75 | 9.94 | 9.61 | 9.66 | 3.3M |
| 2025-07-28 | 9.61 | 9.72 | 9.60 | 9.70 | 1.8M |
| 2025-07-25 | 9.70 | 9.80 | 9.52 | 9.56 | 5.2M |
| 2025-07-24 | 9.85 | 9.91 | 9.70 | 9.72 | 2.4M |
| 2025-07-23 | 9.96 | 9.96 | 9.82 | 9.85 | 2.3M |
| 2025-07-22 | 9.85 | 10.00 | 9.80 | 9.85 | 2.5M |
| 2025-07-21 | 9.76 | 9.95 | 9.76 | 9.87 | 2.7M |
| 2025-07-18 | 10.12 | 10.23 | 9.85 | 9.90 | 4.3M |
| 2025-07-17 | 10.13 | 10.30 | 10.05 | 10.12 | 2.1M |
| 2025-07-16 | 10.02 | 10.36 | 9.83 | 10.25 | 5.8M |
| 2025-07-15 | 10.38 | 10.45 | 9.93 | 10.00 | 6.9M |
| 2025-07-14 | 10.48 | 10.73 | 10.33 | 10.38 | 8.7M |
| 2025-07-11 | 10.31 | 10.71 | 10.31 | 10.47 | 10.0M |
| 2025-07-10 | 10.79 | 10.79 | 10.26 | 10.33 | 14.5M |
| 2025-07-09 | 11.05 | 11.18 | 10.59 | 10.68 | 65.9M |
| 2025-07-08 | 9.75 | 10.72 | 9.47 | 10.72 | 96.7M |
| 2025-07-07 | 9.87 | 10.10 | 9.65 | 9.72 | 17.4M |
| 2025-07-04 | 9.72 | 9.94 | 9.72 | 9.87 | 2.9M |
| 2025-07-03 | 9.85 | 9.93 | 9.75 | 9.83 | 5.0M |
| 2025-07-02 | 10.00 | 10.00 | 9.70 | 9.81 | 17.5M |
| 2025-07-01 | 9.99 | 10.10 | 9.80 | 9.91 | 7.3M |
| 2025-06-30 | 9.90 | 10.55 | 9.87 | 9.97 | 51.7M |
| 2025-06-27 | 9.60 | 9.80 | 9.51 | 9.67 | 6.2M |
| 2025-06-26 | 9.45 | 9.70 | 9.41 | 9.44 | 3.9M |
| 2025-06-25 | 9.36 | 9.67 | 9.35 | 9.44 | 3.9M |
| 2025-06-24 | 9.30 | 9.45 | 8.50 | 9.36 | 4.3M |
| 2025-06-23 | 9.01 | 9.19 | 8.60 | 8.80 | 4.1M |
| 2025-06-20 | 9.41 | 9.56 | 9.18 | 9.27 | 3.5M |
| 2025-06-19 | 9.94 | 9.99 | 9.33 | 9.39 | 16.2M |
| 2025-06-18 | 9.36 | 10.09 | 9.35 | 9.69 | 26.2M |
| 2025-06-17 | 9.35 | 9.60 | 9.30 | 9.35 | 3.5M |
| 2025-06-16 | 9.19 | 9.42 | 9.14 | 9.26 | 2.4M |
| 2025-06-13 | 9.15 | 9.25 | 9.01 | 9.14 | 2.8M |
| 2025-06-12 | 9.46 | 9.68 | 9.22 | 9.31 | 3.7M |
| 2025-06-11 | 9.75 | 9.80 | 9.38 | 9.51 | 9.3M |
| 2025-06-10 | 9.38 | 9.54 | 9.28 | 9.37 | 3.4M |
| 2025-06-05 | 9.34 | 9.48 | 9.01 | 9.28 | 2.7M |
| 2025-06-04 | 9.32 | 9.49 | 9.15 | 9.24 | 2.6M |
| 2025-06-03 | 9.34 | 9.48 | 9.18 | 9.32 | 0.8M |
| 2025-06-02 | 9.41 | 9.62 | 9.25 | 9.34 | 2.8M |
| 2025-05-30 | 9.29 | 9.44 | 9.18 | 9.38 | 1.8M |
| 2025-05-29 | 9.20 | 9.41 | 9.19 | 9.29 | 1.8M |
| 2025-05-27 | 9.38 | 9.43 | 9.20 | 9.23 | 0.8M |
| 2025-05-26 | 9.40 | 9.59 | 9.28 | 9.35 | 1.5M |
| 2025-05-23 | 9.40 | 9.45 | 9.15 | 9.35 | 1.4M |
| 2025-05-22 | 9.50 | 9.80 | 9.36 | 9.41 | 2.5M |
| 2025-05-21 | 9.10 | 9.78 | 8.95 | 9.57 | 12.9M |
| 2025-05-20 | 9.23 | 9.32 | 9.00 | 9.03 | 2.4M |
| 2025-05-19 | 8.91 | 9.36 | 8.90 | 9.14 | 5.0M |
| 2025-05-16 | 8.56 | 9.05 | 8.41 | 8.92 | 6.2M |
| 2025-05-15 | 8.51 | 8.77 | 8.41 | 8.56 | 1.8M |
| 2025-05-14 | 8.31 | 8.60 | 8.20 | 8.42 | 3.2M |
| 2025-05-13 | 8.25 | 8.36 | 8.00 | 8.26 | 2.7M |
| 2025-05-12 | 7.70 | 8.00 | 7.61 | 8.00 | 3.4M |
| 2025-05-09 | 6.87 | 7.20 | 6.26 | 7.00 | 3.1M |
| 2025-05-08 | 7.87 | 7.90 | 6.65 | 6.75 | 9.4M |
| 2025-05-07 | 7.41 | 8.00 | 7.35 | 7.65 | 4.3M |
| 2025-05-06 | 8.40 | 8.60 | 8.26 | 8.32 | 1.7M |
| 2025-05-05 | 8.30 | 8.40 | 8.11 | 8.38 | 0.9M |
| 2025-05-02 | 8.38 | 8.38 | 8.21 | 8.27 | 1.4M |
| 2025-04-30 | 8.60 | 8.70 | 8.06 | 8.14 | 3.9M |
| 2025-04-29 | 8.79 | 8.89 | 8.50 | 8.82 | 1.6M |
| 2025-04-28 | 9.20 | 9.27 | 8.70 | 8.74 | 2.7M |
| 2025-04-25 | 9.30 | 9.49 | 9.02 | 9.15 | 4.3M |
| 2025-04-24 | 9.70 | 9.80 | 9.30 | 9.37 | 6.2M |
| 2025-04-23 | 10.08 | 10.17 | 9.81 | 9.85 | 6.1M |
| 2025-04-22 | 9.89 | 10.26 | 9.81 | 9.99 | 14.1M |
| 2025-04-21 | 9.93 | 10.04 | 9.80 | 9.89 | 1.5M |
| 2025-04-18 | 10.14 | 10.14 | 9.85 | 9.91 | 3.4M |
| 2025-04-17 | 10.09 | 10.23 | 9.99 | 10.01 | 4.2M |
| 2025-04-16 | 10.35 | 10.43 | 9.98 | 10.02 | 13.7M |
| 2025-04-15 | 10.15 | 10.30 | 9.95 | 10.08 | 5.2M |
| 2025-04-14 | 10.05 | 10.18 | 9.92 | 9.96 | 1.8M |
| 2025-04-11 | 9.99 | 10.28 | 9.99 | 10.03 | 2.9M |
| 2025-04-10 | 10.29 | 10.58 | 10.19 | 10.29 | 1.4M |
| 2025-04-09 | 10.20 | 10.20 | 9.90 | 10.00 | 2.7M |
| 2025-04-08 | 10.06 | 10.45 | 10.06 | 10.27 | 1.0M |
| 2025-04-07 | 10.90 | 11.05 | 9.93 | 10.21 | 8.4M |
| 2025-04-04 | 11.26 | 11.26 | 10.91 | 11.03 | 4.7M |
| 2025-04-03 | 10.74 | 11.26 | 10.74 | 11.11 | 4.5M |
| 2025-03-27 | 10.77 | 11.00 | 10.65 | 10.75 | 1.7M |
| 2025-03-26 | 11.02 | 11.18 | 10.85 | 10.87 | 2.5M |
| 2025-03-25 | 11.14 | 11.20 | 10.86 | 10.96 | 1.3M |
| 2025-03-24 | 11.30 | 11.50 | 11.05 | 11.11 | 7.5M |
| 2025-03-21 | 11.09 | 11.25 | 10.87 | 11.10 | 9.2M |
| 2025-03-20 | 11.32 | 11.40 | 10.90 | 10.96 | 5.2M |
| 2025-03-19 | 10.90 | 11.44 | 10.80 | 11.26 | 9.0M |
| 2025-03-18 | 10.64 | 10.85 | 10.55 | 10.83 | 2.0M |
| 2025-03-17 | 10.87 | 10.95 | 10.60 | 10.64 | 0.8M |
| 2025-03-14 | 10.77 | 10.95 | 10.75 | 10.84 | 1.2M |
| 2025-03-13 | 10.76 | 10.86 | 10.60 | 10.74 | 1.0M |
| 2025-03-12 | 10.95 | 10.95 | 10.74 | 10.78 | 0.5M |
| 2025-03-11 | 10.81 | 10.98 | 10.80 | 10.87 | 0.7M |
| 2025-03-10 | 10.99 | 11.11 | 10.85 | 10.98 | 1.7M |
| 2025-03-07 | 10.96 | 11.00 | 10.80 | 10.93 | 0.9M |
| 2025-03-06 | 10.95 | 11.07 | 10.95 | 11.01 | 0.7M |
| 2025-03-05 | 11.05 | 11.10 | 10.90 | 10.99 | 3.1M |
| 2025-03-04 | 10.83 | 11.15 | 10.81 | 11.03 | 2.0M |
| 2025-03-03 | 11.04 | 11.05 | 10.62 | 10.78 | 0.9M |
| 2025-02-28 | 11.58 | 11.58 | 10.90 | 11.00 | 3.6M |
| 2025-02-27 | 11.80 | 11.80 | 11.39 | 11.45 | 3.4M |
| 2025-02-26 | 11.84 | 11.84 | 11.61 | 11.67 | 1.7M |
| 2025-02-25 | 11.90 | 12.08 | 11.65 | 11.70 | 4.1M |
| 2025-02-24 | 11.71 | 11.94 | 11.70 | 11.86 | 2.5M |
| 2025-02-21 | 12.16 | 12.25 | 11.84 | 11.89 | 3.8M |
| 2025-02-20 | 12.23 | 12.38 | 12.13 | 12.18 | 3.9M |
| 2025-02-19 | 12.30 | 12.47 | 12.07 | 12.12 | 6.2M |
| 2025-02-18 | 11.70 | 12.70 | 11.70 | 12.20 | 16.3M |
| 2025-02-17 | 12.02 | 12.10 | 11.70 | 11.73 | 3.0M |
| 2025-02-14 | 12.25 | 12.38 | 11.90 | 12.02 | 2.4M |
| 2025-02-13 | 12.18 | 12.41 | 12.06 | 12.16 | 3.3M |
| 2025-02-12 | 12.40 | 12.45 | 11.94 | 12.13 | 4.2M |
| 2025-02-11 | 11.75 | 12.73 | 11.75 | 12.36 | 14.4M |
| 2025-02-10 | 11.70 | 11.87 | 11.53 | 11.70 | 1.6M |
| 2025-02-07 | 11.75 | 11.80 | 11.46 | 11.70 | 1.9M |
| 2025-02-06 | 11.82 | 12.09 | 11.53 | 11.63 | 5.6M |
| 2025-02-04 | 12.21 | 12.24 | 11.48 | 11.58 | 3.0M |
| 2025-02-03 | 12.26 | 12.41 | 11.98 | 12.13 | 3.7M |
| 2025-01-31 | 12.25 | 12.47 | 12.06 | 12.14 | 4.3M |
| 2025-01-30 | 11.85 | 12.45 | 11.80 | 12.37 | 6.3M |
| 2025-01-29 | 12.14 | 12.32 | 11.70 | 11.78 | 4.5M |
| 2025-01-28 | 12.69 | 12.69 | 11.80 | 12.13 | 4.9M |
| 2025-01-27 | 13.00 | 13.00 | 12.50 | 12.53 | 3.4M |
| 2025-01-24 | 13.00 | 13.10 | 12.85 | 12.92 | 2.4M |
| 2025-01-23 | 12.68 | 12.93 | 12.60 | 12.75 | 2.6M |
| 2025-01-22 | 12.90 | 13.13 | 12.57 | 12.75 | 8.9M |
| 2025-01-21 | 13.73 | 13.78 | 12.73 | 12.84 | 9.5M |
| 2025-01-20 | 13.48 | 14.06 | 13.35 | 13.68 | 14.5M |
| 2025-01-17 | 13.00 | 13.40 | 12.90 | 13.11 | 6.0M |
| 2025-01-16 | 13.20 | 13.20 | 12.87 | 12.93 | 1.6M |
| 2025-01-15 | 13.12 | 13.44 | 13.02 | 13.15 | 5.4M |
| 2025-01-14 | 13.14 | 13.26 | 12.75 | 13.08 | 3.9M |
| 2025-01-13 | 12.60 | 13.35 | 12.50 | 12.96 | 11.3M |
| 2025-01-10 | 12.29 | 12.64 | 12.20 | 12.39 | 4.8M |
| 2025-01-09 | 12.15 | 12.72 | 11.95 | 12.21 | 10.0M |
| 2025-01-08 | 13.02 | 13.28 | 12.25 | 12.40 | 5.8M |
| 2025-01-07 | 13.31 | 13.58 | 12.70 | 13.10 | 7.8M |
| 2025-01-06 | 14.60 | 14.70 | 13.35 | 13.35 | 9.5M |
| 2025-01-03 | 14.95 | 15.09 | 14.26 | 14.58 | 5.3M |
| 2025-01-02 | 15.10 | 15.60 | 14.82 | 15.08 | 5.7M |
| 2025-01-01 | 15.60 | 15.98 | 15.12 | 15.30 | 9.4M |