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 |
2025-10-01 |
13.31 |
13.64 |
13.10 |
13.25 |
0.9M |
2025-09-30 |
13.30 |
13.30 |
13.06 |
13.05 |
0.8M |
2025-09-29 |
13.43 |
13.45 |
13.11 |
13.24 |
0.6M |
2025-09-26 |
13.22 |
13.40 |
13.22 |
13.34 |
0.6M |
2025-09-25 |
13.54 |
13.59 |
13.20 |
13.23 |
0.7M |
2025-09-24 |
13.63 |
13.68 |
13.52 |
13.60 |
0.4M |
2025-09-23 |
13.81 |
13.92 |
13.53 |
13.57 |
0.7M |
2025-09-22 |
14.10 |
14.12 |
13.80 |
13.94 |
0.9M |
2025-09-19 |
14.48 |
14.48 |
14.03 |
14.10 |
1.5M |
2025-09-18 |
14.90 |
14.91 |
14.65 |
14.71 |
0.4M |
2025-09-17 |
14.66 |
14.95 |
14.58 |
14.81 |
0.6M |
2025-09-16 |
14.61 |
14.85 |
14.59 |
14.65 |
0.5M |
2025-09-15 |
14.82 |
14.82 |
14.45 |
14.54 |
0.6M |
2025-09-12 |
14.60 |
14.88 |
14.60 |
14.72 |
0.5M |
2025-09-11 |
14.65 |
14.94 |
14.61 |
14.69 |
0.5M |
2025-09-10 |
14.80 |
14.93 |
14.58 |
14.65 |
0.7M |
2025-09-09 |
14.85 |
14.95 |
14.75 |
14.80 |
0.3M |
2025-09-08 |
14.69 |
15.36 |
14.68 |
14.85 |
1.2M |
2025-09-05 |
14.46 |
14.91 |
14.46 |
14.65 |
0.8M |
2025-09-04 |
14.05 |
14.82 |
14.05 |
14.45 |
1.0M |
2025-09-03 |
14.02 |
14.45 |
14.02 |
14.05 |
0.8M |
2025-09-02 |
14.12 |
14.29 |
14.02 |
14.03 |
0.7M |
2025-09-01 |
14.40 |
14.57 |
14.12 |
14.12 |
0.4M |
2025-08-29 |
14.47 |
14.64 |
14.31 |
14.40 |
0.7M |
2025-08-28 |
14.56 |
14.87 |
14.47 |
14.47 |
0.4M |
2025-08-27 |
14.44 |
14.62 |
14.09 |
14.50 |
0.4M |
2025-08-26 |
14.82 |
14.88 |
14.37 |
14.43 |
0.5M |
2025-08-25 |
14.40 |
14.97 |
14.37 |
14.82 |
0.7M |
2025-08-22 |
13.87 |
14.65 |
13.84 |
14.33 |
1.0M |
2025-08-21 |
13.06 |
14.03 |
13.02 |
13.84 |
1.6M |
2025-08-20 |
13.85 |
13.88 |
13.01 |
13.05 |
1.6M |
2025-08-19 |
14.89 |
14.89 |
13.74 |
13.74 |
1.7M |
2025-08-18 |
15.88 |
15.89 |
14.89 |
14.89 |
1.1M |
2025-08-15 |
15.93 |
16.12 |
15.52 |
15.88 |
0.7M |
2025-08-14 |
16.25 |
16.25 |
15.27 |
15.95 |
1.7M |
2025-08-13 |
16.90 |
17.01 |
16.35 |
16.35 |
0.4M |
2025-08-12 |
16.21 |
17.00 |
16.21 |
17.00 |
0.6M |
2025-08-11 |
15.70 |
16.32 |
15.65 |
16.27 |
0.5M |
2025-08-08 |
16.33 |
16.40 |
15.72 |
15.72 |
0.4M |
2025-08-07 |
15.76 |
16.32 |
15.70 |
16.24 |
0.4M |
2025-08-06 |
15.74 |
15.88 |
15.67 |
15.81 |
0.3M |
2025-08-05 |
15.73 |
15.91 |
15.52 |
15.72 |
0.5M |
2025-08-04 |
16.11 |
16.29 |
15.70 |
15.72 |
0.4M |
2025-08-01 |
16.19 |
16.49 |
16.00 |
16.04 |
0.7M |
2025-07-31 |
16.51 |
16.73 |
16.11 |
16.11 |
0.7M |
2025-07-30 |
16.12 |
16.66 |
16.02 |
16.58 |
0.6M |
2025-07-29 |
16.39 |
16.56 |
16.12 |
16.21 |
0.4M |
2025-07-28 |
16.79 |
16.88 |
16.39 |
16.39 |
0.5M |
2025-07-25 |
16.89 |
16.89 |
16.51 |
16.76 |
0.6M |
2025-07-24 |
17.11 |
17.11 |
16.75 |
16.92 |
0.4M |
2025-07-23 |
16.75 |
17.41 |
16.73 |
17.18 |
0.4M |
2025-07-22 |
16.65 |
16.95 |
16.65 |
16.75 |
0.3M |
2025-07-21 |
16.91 |
17.21 |
16.66 |
16.71 |
0.4M |
2025-07-18 |
17.28 |
17.51 |
16.90 |
16.98 |
0.4M |
2025-07-17 |
17.50 |
17.53 |
17.22 |
17.28 |
0.4M |
2025-07-16 |
17.42 |
17.52 |
17.18 |
17.46 |
0.3M |
2025-07-15 |
17.43 |
17.61 |
17.20 |
17.42 |
0.5M |
2025-07-14 |
17.69 |
17.78 |
17.37 |
17.43 |
0.8M |
2025-07-11 |
18.22 |
18.68 |
17.65 |
17.71 |
1.1M |
2025-07-10 |
17.37 |
18.72 |
17.28 |
18.42 |
1.0M |
2025-07-09 |
18.07 |
18.11 |
17.72 |
17.90 |
0.3M |
2025-07-08 |
18.20 |
18.20 |
17.86 |
18.07 |
0.3M |
2025-07-07 |
18.17 |
18.25 |
17.98 |
17.98 |
0.3M |
2025-07-04 |
18.25 |
18.25 |
18.05 |
18.07 |
0.2M |
2025-07-03 |
18.09 |
18.37 |
17.99 |
18.16 |
0.4M |
2025-07-02 |
18.10 |
18.26 |
17.97 |
18.09 |
0.2M |
2025-07-01 |
18.21 |
18.36 |
17.90 |
18.10 |
0.6M |
2025-06-30 |
18.28 |
18.40 |
18.10 |
18.22 |
0.3M |
2025-06-27 |
18.24 |
18.25 |
17.94 |
18.20 |
0.3M |
2025-06-26 |
18.03 |
18.24 |
17.84 |
18.24 |
0.4M |
2025-06-25 |
18.11 |
18.14 |
17.81 |
17.87 |
0.3M |
2025-06-24 |
18.40 |
18.40 |
17.96 |
18.01 |
0.4M |
2025-06-23 |
18.19 |
18.39 |
17.95 |
18.30 |
0.4M |
2025-06-20 |
18.36 |
18.44 |
18.02 |
18.19 |
1.1M |
2025-06-18 |
18.38 |
18.93 |
18.28 |
18.38 |
0.3M |
2025-06-17 |
18.81 |
19.07 |
18.32 |
18.48 |
0.3M |
2025-06-16 |
19.20 |
19.30 |
18.90 |
18.91 |
0.3M |
2025-06-13 |
18.95 |
19.10 |
18.58 |
19.08 |
0.4M |
2025-06-12 |
18.89 |
19.08 |
18.53 |
18.92 |
0.5M |
2025-06-11 |
18.88 |
19.01 |
18.50 |
18.88 |
0.4M |
2025-06-10 |
18.75 |
18.85 |
18.38 |
18.69 |
0.2M |
2025-06-09 |
18.49 |
18.68 |
18.09 |
18.68 |
0.3M |
2025-06-06 |
18.53 |
18.69 |
18.41 |
18.48 |
0.3M |
2025-06-05 |
19.35 |
19.42 |
18.55 |
18.65 |
0.6M |
2025-06-04 |
19.34 |
19.59 |
18.82 |
18.85 |
0.4M |
2025-06-03 |
18.73 |
19.31 |
18.73 |
19.29 |
0.3M |
2025-06-02 |
19.25 |
19.28 |
18.71 |
18.82 |
0.4M |
2025-05-30 |
19.82 |
19.90 |
19.09 |
19.25 |
0.6M |
2025-05-29 |
19.88 |
20.23 |
19.60 |
19.81 |
0.5M |
2025-05-28 |
19.80 |
19.89 |
19.43 |
19.76 |
0.3M |
2025-05-27 |
19.30 |
19.85 |
19.03 |
19.85 |
0.8M |
2025-05-26 |
19.02 |
19.18 |
18.79 |
19.02 |
0.2M |
2025-05-23 |
18.80 |
18.93 |
18.48 |
18.93 |
0.3M |
2025-05-22 |
18.53 |
18.98 |
18.53 |
18.81 |
0.4M |
2025-05-21 |
18.86 |
19.08 |
18.57 |
18.71 |
0.6M |
2025-05-20 |
18.87 |
18.98 |
18.51 |
18.98 |
0.6M |
2025-05-19 |
18.45 |
19.00 |
18.35 |
18.96 |
0.7M |
2025-05-16 |
18.70 |
18.81 |
18.30 |
18.43 |
0.9M |
2025-05-15 |
18.54 |
18.98 |
18.37 |
18.70 |
1.0M |
2025-05-14 |
19.48 |
19.51 |
19.21 |
19.42 |
0.3M |
2025-05-13 |
19.40 |
19.86 |
18.99 |
19.34 |
0.6M |
2025-05-12 |
19.17 |
19.57 |
18.82 |
19.34 |
0.6M |
2025-05-09 |
19.84 |
20.13 |
18.93 |
19.08 |
1.4M |
2025-05-08 |
19.60 |
20.06 |
19.36 |
19.82 |
0.9M |
2025-05-07 |
19.88 |
19.90 |
19.36 |
19.36 |
0.4M |
2025-05-06 |
20.58 |
20.58 |
19.42 |
19.67 |
0.8M |
2025-05-05 |
21.04 |
21.12 |
20.10 |
20.55 |
0.6M |
2025-05-02 |
21.44 |
21.63 |
20.73 |
21.00 |
0.5M |
2025-04-30 |
21.42 |
21.77 |
21.06 |
21.45 |
0.7M |
2025-04-29 |
22.31 |
22.48 |
21.34 |
21.50 |
0.8M |
2025-04-28 |
22.80 |
23.14 |
22.41 |
22.46 |
1.0M |
2025-04-25 |
21.67 |
23.22 |
21.49 |
22.75 |
1.7M |
2025-04-24 |
22.60 |
22.69 |
21.58 |
21.67 |
2.0M |
2025-04-23 |
23.62 |
23.71 |
22.54 |
22.54 |
2.0M |
2025-04-22 |
23.50 |
24.71 |
23.11 |
23.71 |
1.8M |
2025-04-17 |
22.47 |
23.69 |
21.93 |
23.53 |
1.9M |
2025-04-16 |
20.91 |
22.50 |
20.80 |
22.50 |
1.4M |
2025-04-15 |
20.10 |
21.12 |
19.92 |
21.12 |
1.2M |
2025-04-14 |
19.11 |
20.32 |
18.96 |
20.10 |
1.4M |
2025-04-11 |
18.03 |
19.14 |
17.80 |
18.94 |
1.2M |
2025-04-10 |
18.02 |
18.11 |
17.68 |
18.04 |
0.9M |
2025-04-09 |
17.40 |
18.00 |
17.10 |
17.97 |
1.1M |
2025-04-08 |
17.47 |
17.72 |
17.16 |
17.55 |
1.0M |
2025-04-07 |
17.19 |
17.74 |
16.99 |
17.57 |
1.0M |
2025-04-04 |
17.89 |
17.89 |
17.22 |
17.50 |
1.5M |
2025-04-03 |
17.95 |
18.80 |
17.86 |
18.04 |
1.2M |
2025-04-02 |
17.98 |
18.19 |
17.69 |
18.00 |
0.7M |
2025-04-01 |
18.20 |
18.25 |
17.90 |
17.98 |
0.8M |
2025-03-31 |
17.81 |
18.35 |
17.66 |
18.20 |
1.3M |
2025-03-28 |
17.75 |
18.10 |
17.42 |
18.00 |
2.0M |
2025-03-27 |
18.28 |
18.38 |
17.90 |
18.07 |
0.8M |
2025-03-26 |
18.35 |
18.56 |
17.88 |
17.95 |
0.6M |
2025-03-25 |
18.14 |
18.53 |
18.08 |
18.35 |
0.6M |
2025-03-24 |
18.90 |
18.91 |
18.00 |
18.00 |
1.1M |
2025-03-21 |
19.30 |
19.49 |
18.70 |
18.70 |
0.7M |
2025-03-20 |
20.03 |
20.16 |
19.30 |
19.31 |
0.9M |
2025-03-19 |
19.85 |
20.13 |
19.33 |
19.98 |
1.5M |
2025-03-18 |
21.62 |
21.66 |
19.91 |
20.12 |
2.0M |
2025-03-17 |
21.34 |
21.74 |
21.27 |
21.63 |
0.4M |
2025-03-14 |
21.03 |
21.45 |
20.92 |
21.33 |
0.4M |
2025-03-13 |
20.81 |
21.09 |
20.74 |
20.97 |
0.3M |
2025-03-12 |
20.70 |
21.10 |
20.70 |
20.84 |
0.4M |
2025-03-11 |
21.26 |
21.34 |
20.68 |
20.80 |
0.2M |
2025-03-10 |
21.31 |
21.53 |
21.09 |
21.32 |
0.3M |
2025-03-07 |
20.99 |
21.48 |
20.73 |
21.31 |
0.5M |
2025-03-06 |
20.80 |
21.12 |
20.69 |
20.95 |
0.6M |
2025-03-05 |
20.50 |
20.99 |
20.50 |
20.65 |
0.4M |
2025-02-28 |
20.54 |
21.00 |
20.47 |
20.60 |
0.4M |
2025-02-27 |
20.72 |
21.04 |
20.53 |
20.63 |
0.5M |
2025-02-26 |
20.85 |
21.02 |
20.68 |
20.78 |
0.3M |
2025-02-25 |
20.79 |
20.94 |
20.66 |
20.77 |
0.3M |
2025-02-24 |
21.00 |
21.08 |
20.73 |
20.77 |
0.4M |
2025-02-21 |
21.31 |
21.34 |
20.77 |
20.88 |
0.4M |
2025-02-20 |
21.12 |
21.36 |
21.07 |
21.21 |
0.5M |
2025-02-19 |
20.95 |
21.18 |
20.81 |
21.08 |
0.4M |
2025-02-18 |
21.51 |
21.52 |
21.06 |
21.06 |
0.2M |
2025-02-17 |
21.40 |
21.70 |
21.26 |
21.32 |
0.4M |
2025-02-14 |
20.80 |
21.32 |
20.69 |
21.32 |
0.4M |
2025-02-13 |
20.56 |
20.64 |
20.26 |
20.64 |
0.3M |
2025-02-12 |
21.25 |
21.25 |
20.58 |
20.58 |
0.2M |
2025-02-11 |
21.01 |
21.36 |
20.89 |
21.20 |
0.3M |
2025-02-10 |
20.85 |
21.20 |
20.81 |
20.89 |
0.3M |
2025-02-07 |
21.05 |
21.20 |
20.65 |
20.65 |
0.2M |
2025-02-06 |
21.09 |
21.31 |
20.83 |
21.05 |
0.3M |
2025-02-05 |
21.19 |
21.25 |
20.74 |
20.89 |
0.4M |
2025-02-04 |
21.29 |
21.29 |
20.78 |
21.21 |
0.5M |
2025-02-03 |
20.99 |
21.34 |
20.82 |
21.26 |
0.5M |
2025-01-31 |
21.89 |
22.14 |
21.38 |
21.38 |
0.5M |
2025-01-30 |
21.25 |
22.17 |
21.25 |
21.91 |
0.8M |
2025-01-29 |
21.34 |
21.47 |
21.15 |
21.28 |
0.5M |
2025-01-28 |
21.98 |
21.98 |
21.27 |
21.30 |
0.5M |
2025-01-27 |
21.45 |
22.08 |
21.45 |
21.87 |
0.4M |
2025-01-24 |
21.20 |
21.69 |
21.14 |
21.69 |
0.5M |
2025-01-23 |
21.59 |
21.60 |
21.00 |
21.10 |
0.9M |
2025-01-22 |
21.50 |
21.58 |
21.13 |
21.58 |
0.6M |
2025-01-21 |
21.79 |
21.83 |
21.35 |
21.53 |
0.4M |
2025-01-20 |
21.73 |
21.91 |
21.52 |
21.78 |
0.3M |
2025-01-17 |
22.10 |
22.10 |
21.68 |
21.74 |
0.3M |
2025-01-16 |
22.12 |
22.12 |
21.70 |
21.95 |
0.3M |
2025-01-15 |
21.30 |
22.12 |
21.20 |
22.12 |
0.5M |
2025-01-14 |
21.50 |
21.50 |
20.95 |
21.20 |
0.3M |
2025-01-13 |
21.41 |
21.52 |
21.17 |
21.28 |
0.3M |
2025-01-10 |
21.77 |
21.77 |
21.11 |
21.28 |
0.3M |
2025-01-09 |
21.82 |
22.07 |
21.68 |
21.68 |
0.5M |
2025-01-08 |
21.83 |
22.02 |
21.65 |
21.95 |
0.5M |
2025-01-07 |
21.65 |
22.04 |
21.58 |
21.83 |
0.4M |
2025-01-06 |
21.84 |
21.84 |
21.11 |
21.65 |
0.8M |
2025-01-03 |
21.74 |
21.78 |
20.91 |
21.36 |
2.8M |
2025-01-02 |
22.67 |
22.67 |
21.55 |
21.66 |
1.2M |