10.19
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 | 10.68 | 10.77 | 10.12 | 10.19 | 8.5M |
| 2025-09-25 | 11.04 | 11.18 | 10.72 | 10.91 | 7.3M |
| 2025-09-24 | 11.62 | 12.20 | 11.38 | 11.38 | 9.5M |
| 2025-09-23 | 11.70 | 12.55 | 11.21 | 11.24 | 12.5M |
| 2025-09-22 | 11.78 | 12.36 | 11.46 | 11.56 | 14.5M |
| 2025-09-19 | 10.84 | 11.64 | 10.39 | 11.53 | 23.0M |
| 2025-09-18 | 10.27 | 10.48 | 9.89 | 10.46 | 5.9M |
| 2025-09-17 | 10.24 | 10.54 | 10.23 | 10.42 | 6.6M |
| 2025-09-16 | 10.30 | 10.50 | 10.22 | 10.29 | 7.0M |
| 2025-09-15 | 10.10 | 10.42 | 9.87 | 10.32 | 11.8M |
| 2025-09-12 | 9.90 | 9.90 | 9.61 | 9.84 | 3.3M |
| 2025-09-11 | 9.40 | 9.90 | 9.26 | 9.90 | 5.8M |
| 2025-09-10 | 9.57 | 9.64 | 9.27 | 9.34 | 3.5M |
| 2025-09-09 | 9.15 | 9.68 | 9.15 | 9.50 | 5.2M |
| 2025-09-08 | 9.07 | 9.44 | 9.05 | 9.18 | 3.4M |
| 2025-09-05 | 9.04 | 9.08 | 8.78 | 9.07 | 2.7M |
| 2025-09-04 | 8.98 | 9.00 | 8.74 | 8.87 | 2.8M |
| 2025-09-03 | 9.12 | 9.32 | 8.98 | 8.99 | 2.7M |
| 2025-09-02 | 9.10 | 9.17 | 8.92 | 9.16 | 4.0M |
| 2025-08-29 | 9.55 | 9.70 | 9.30 | 9.36 | 2.3M |
| 2025-08-28 | 9.52 | 9.67 | 9.41 | 9.57 | 2.9M |
| 2025-08-27 | 9.52 | 9.57 | 9.11 | 9.50 | 4.0M |
| 2025-08-26 | 9.50 | 9.80 | 9.40 | 9.76 | 2.7M |
| 2025-08-25 | 9.61 | 9.93 | 9.45 | 9.60 | 3.8M |
| 2025-08-22 | 9.18 | 9.57 | 9.07 | 9.52 | 3.5M |
| 2025-08-21 | 8.99 | 9.18 | 8.92 | 9.10 | 2.9M |
| 2025-08-20 | 9.23 | 9.24 | 8.84 | 9.01 | 4.9M |
| 2025-08-19 | 9.90 | 10.06 | 9.30 | 9.39 | 5.9M |
| 2025-08-18 | 9.96 | 10.02 | 9.60 | 9.89 | 3.9M |
| 2025-08-15 | 9.87 | 10.10 | 9.68 | 9.92 | 8.4M |
| 2025-08-14 | 9.50 | 9.72 | 9.36 | 9.65 | 4.4M |
| 2025-08-13 | 9.30 | 9.99 | 9.15 | 9.97 | 10.9M |
| 2025-08-12 | 8.88 | 9.34 | 8.62 | 9.31 | 6.3M |
| 2025-08-11 | 9.16 | 9.24 | 8.79 | 8.80 | 4.6M |
| 2025-08-08 | 9.31 | 9.34 | 8.89 | 9.19 | 5.0M |
| 2025-08-07 | 8.73 | 9.33 | 8.73 | 9.18 | 7.9M |
| 2025-08-06 | 8.77 | 8.89 | 8.62 | 8.67 | 4.8M |
| 2025-08-05 | 8.73 | 8.73 | 8.50 | 8.68 | 4.7M |
| 2025-08-04 | 8.84 | 8.89 | 8.63 | 8.70 | 5.6M |
| 2025-08-01 | 8.92 | 8.92 | 8.40 | 8.65 | 8.0M |
| 2025-07-31 | 10.17 | 10.21 | 9.03 | 9.18 | 17.0M |
| 2025-07-30 | 9.79 | 9.81 | 9.15 | 9.35 | 7.8M |
| 2025-07-29 | 10.22 | 10.28 | 9.79 | 9.95 | 11.0M |
| 2025-07-28 | 11.00 | 11.50 | 10.11 | 10.26 | 16.8M |
| 2025-07-25 | 10.17 | 10.55 | 10.04 | 10.34 | 8.8M |
| 2025-07-24 | 9.97 | 10.43 | 9.92 | 10.32 | 12.1M |
| 2025-07-23 | 9.67 | 10.12 | 9.59 | 9.99 | 11.5M |
| 2025-07-22 | 9.30 | 9.61 | 9.05 | 9.48 | 7.3M |
| 2025-07-21 | 9.63 | 10.03 | 9.16 | 9.23 | 10.3M |
| 2025-07-18 | 9.31 | 9.35 | 9.04 | 9.10 | 5.7M |
| 2025-07-17 | 8.86 | 9.28 | 8.84 | 9.26 | 9.8M |
| 2025-07-16 | 8.58 | 8.78 | 8.12 | 8.78 | 7.2M |
| 2025-07-15 | 8.79 | 8.94 | 8.40 | 8.59 | 5.5M |
| 2025-07-14 | 8.52 | 8.71 | 8.46 | 8.62 | 3.6M |
| 2025-07-11 | 8.78 | 8.86 | 8.54 | 8.54 | 3.8M |
| 2025-07-10 | 8.66 | 8.98 | 8.31 | 8.85 | 7.6M |
| 2025-07-09 | 8.64 | 8.79 | 8.35 | 8.57 | 9.3M |
| 2025-07-08 | 8.06 | 8.62 | 8.04 | 8.56 | 8.8M |
| 2025-07-07 | 7.95 | 8.35 | 7.90 | 7.99 | 4.9M |
| 2025-07-03 | 8.03 | 8.24 | 7.90 | 8.14 | 3.4M |
| 2025-07-02 | 7.84 | 8.06 | 7.72 | 8.02 | 6.5M |
| 2025-07-01 | 7.71 | 7.77 | 7.51 | 7.64 | 4.8M |
| 2025-06-30 | 8.03 | 8.03 | 7.80 | 7.88 | 4.5M |
| 2025-06-27 | 8.32 | 8.48 | 7.85 | 8.03 | 7.0M |
| 2025-06-26 | 7.89 | 8.42 | 7.74 | 8.25 | 9.9M |
| 2025-06-25 | 8.34 | 8.44 | 7.73 | 7.86 | 12.6M |
| 2025-06-24 | 7.69 | 8.33 | 7.52 | 8.06 | 13.1M |
| 2025-06-23 | 7.53 | 7.82 | 7.23 | 7.49 | 9.5M |
| 2025-06-20 | 7.68 | 7.77 | 7.36 | 7.51 | 6.8M |
| 2025-06-18 | 7.59 | 7.83 | 7.46 | 7.66 | 6.8M |
| 2025-06-17 | 8.00 | 8.01 | 7.66 | 7.72 | 8.2M |
| 2025-06-16 | 8.24 | 8.28 | 7.97 | 8.16 | 8.1M |
| 2025-06-13 | 8.17 | 8.26 | 7.81 | 7.85 | 11.0M |
| 2025-06-12 | 8.67 | 8.74 | 8.37 | 8.53 | 8.1M |
| 2025-06-11 | 9.05 | 9.34 | 8.73 | 8.78 | 8.8M |
| 2025-06-10 | 9.19 | 9.25 | 8.78 | 8.92 | 7.6M |
| 2025-06-09 | 9.01 | 9.31 | 8.84 | 9.15 | 9.1M |
| 2025-06-06 | 8.80 | 9.20 | 8.72 | 8.82 | 10.2M |
| 2025-06-05 | 9.20 | 9.24 | 8.61 | 8.75 | 16.9M |
| 2025-06-04 | 9.75 | 10.46 | 8.98 | 9.16 | 22.8M |
| 2025-06-03 | 10.07 | 10.11 | 9.37 | 9.61 | 12.2M |
| 2025-06-02 | 9.62 | 9.89 | 9.45 | 9.80 | 10.1M |
| 2025-05-30 | 9.93 | 10.64 | 9.53 | 9.90 | 20.0M |
| 2025-05-29 | 11.26 | 11.85 | 10.08 | 10.17 | 32.0M |
| 2025-05-28 | 11.21 | 11.94 | 10.33 | 10.55 | 32.2M |
| 2025-05-27 | 9.50 | 11.20 | 9.50 | 10.77 | 41.5M |
| 2025-05-23 | 9.64 | 9.98 | 9.10 | 9.11 | 17.3M |
| 2025-05-22 | 10.12 | 10.38 | 9.28 | 10.08 | 25.3M |
| 2025-05-21 | 8.71 | 11.02 | 8.60 | 10.26 | 72.0M |
| 2025-05-20 | 8.84 | 9.02 | 8.15 | 8.45 | 23.3M |
| 2025-05-19 | 8.32 | 8.66 | 8.12 | 8.55 | 9.3M |
| 2025-05-16 | 9.01 | 9.04 | 8.58 | 8.74 | 15.4M |
| 2025-05-15 | 9.24 | 9.24 | 8.29 | 8.76 | 16.9M |
| 2025-05-14 | 10.25 | 10.88 | 9.26 | 9.44 | 27.5M |
| 2025-05-13 | 10.50 | 10.58 | 9.42 | 9.59 | 24.8M |
| 2025-05-12 | 8.51 | 10.49 | 8.25 | 10.21 | 47.7M |
| 2025-05-09 | 8.29 | 9.11 | 7.90 | 8.01 | 23.5M |
| 2025-05-08 | 8.47 | 8.60 | 7.77 | 8.27 | 24.1M |
| 2025-05-07 | 9.42 | 9.43 | 8.13 | 8.31 | 35.2M |
| 2025-05-06 | 7.67 | 9.12 | 6.93 | 9.02 | 49.8M |
| 2025-05-05 | 7.40 | 7.40 | 6.81 | 6.85 | 10.8M |
| 2025-05-02 | 6.71 | 7.46 | 6.65 | 7.35 | 14.4M |
| 2025-05-01 | 6.50 | 6.85 | 6.34 | 6.58 | 4.4M |
| 2025-04-30 | 6.67 | 6.67 | 6.28 | 6.49 | 5.0M |
| 2025-04-29 | 6.70 | 7.14 | 6.46 | 6.70 | 7.1M |
| 2025-04-28 | 7.01 | 7.01 | 6.03 | 6.65 | 13.4M |
| 2025-04-25 | 7.26 | 7.38 | 6.92 | 7.04 | 9.3M |
| 2025-04-24 | 7.78 | 7.85 | 6.90 | 7.09 | 11.2M |
| 2025-04-23 | 9.04 | 9.07 | 7.28 | 7.30 | 9.5M |
| 2025-04-22 | 8.45 | 9.13 | 8.43 | 8.79 | 1.1M |
| 2025-04-21 | 8.10 | 8.98 | 7.59 | 8.44 | 2.3M |
| 2025-04-17 | 8.90 | 8.90 | 8.19 | 8.23 | 0.9M |
| 2025-04-16 | 9.15 | 9.20 | 8.53 | 8.63 | 1.2M |
| 2025-04-15 | 10.03 | 10.20 | 9.30 | 9.46 | 0.8M |
| 2025-04-14 | 10.45 | 10.56 | 9.71 | 10.03 | 1.0M |
| 2025-04-11 | 9.90 | 10.14 | 9.57 | 9.95 | 0.9M |
| 2025-04-10 | 10.20 | 10.57 | 9.67 | 9.81 | 1.1M |
| 2025-04-09 | 8.81 | 11.49 | 8.60 | 10.77 | 4.6M |
| 2025-04-08 | 10.71 | 10.71 | 8.61 | 8.84 | 1.7M |
| 2025-04-07 | 10.35 | 11.20 | 9.40 | 10.17 | 1.5M |
| 2025-04-04 | 12.50 | 12.60 | 10.58 | 11.23 | 1.6M |
| 2025-04-03 | 12.90 | 13.40 | 12.86 | 12.88 | 1.0M |
| 2025-04-02 | 13.45 | 14.26 | 13.36 | 13.71 | 0.8M |
| 2025-04-01 | 13.45 | 14.17 | 12.75 | 13.92 | 1.7M |
| 2025-03-31 | 13.98 | 14.04 | 13.38 | 13.57 | 1.0M |
| 2025-03-28 | 15.59 | 15.60 | 14.23 | 14.52 | 0.9M |
| 2025-03-27 | 14.81 | 15.64 | 14.20 | 15.36 | 1.5M |
| 2025-03-26 | 16.09 | 16.25 | 14.88 | 14.95 | 1.1M |
| 2025-03-25 | 16.46 | 16.60 | 15.85 | 16.11 | 0.7M |
| 2025-03-24 | 16.30 | 16.86 | 15.91 | 16.51 | 1.8M |
| 2025-03-21 | 15.60 | 15.98 | 15.40 | 15.88 | 0.7M |
| 2025-03-20 | 16.41 | 16.57 | 15.71 | 15.96 | 0.9M |
| 2025-03-19 | 16.90 | 17.20 | 16.61 | 16.80 | 1.0M |
| 2025-03-18 | 17.70 | 17.77 | 16.66 | 16.78 | 1.3M |
| 2025-03-17 | 18.68 | 20.50 | 18.00 | 18.01 | 3.8M |
| 2025-03-14 | 16.38 | 19.25 | 15.55 | 18.40 | 7.9M |
| 2025-03-13 | 16.46 | 16.75 | 15.77 | 16.27 | 1.6M |
| 2025-03-12 | 16.50 | 17.40 | 16.36 | 16.58 | 2.4M |
| 2025-03-11 | 15.76 | 17.04 | 15.67 | 16.31 | 2.8M |
| 2025-03-10 | 15.99 | 16.48 | 15.37 | 16.01 | 1.6M |
| 2025-03-07 | 16.50 | 16.64 | 15.60 | 16.39 | 2.5M |
| 2025-03-06 | 17.15 | 17.21 | 15.85 | 15.95 | 2.6M |
| 2025-03-05 | 18.00 | 18.87 | 17.12 | 17.80 | 4.6M |
| 2025-03-04 | 16.75 | 17.92 | 16.04 | 16.88 | 2.5M |
| 2025-03-03 | 20.37 | 20.50 | 16.97 | 17.60 | 2.4M |
| 2025-02-28 | 18.99 | 20.49 | 18.78 | 19.95 | 2.0M |
| 2025-02-27 | 24.15 | 24.25 | 19.51 | 19.83 | 2.6M |
| 2025-02-26 | 22.59 | 24.55 | 22.05 | 23.34 | 2.8M |
| 2025-02-25 | 23.52 | 23.52 | 20.62 | 22.33 | 3.4M |
| 2025-02-24 | 28.16 | 28.17 | 23.88 | 24.05 | 7.1M |
| 2025-02-21 | 29.60 | 30.05 | 23.20 | 24.42 | 5.2M |
| 2025-02-20 | 33.01 | 33.10 | 27.51 | 27.59 | 3.8M |
| 2025-02-19 | 38.70 | 38.99 | 33.00 | 34.01 | 4.6M |
| 2025-02-18 | 42.52 | 44.00 | 38.70 | 40.40 | 10.5M |
| 2025-02-14 | 35.73 | 42.24 | 27.53 | 31.50 | 21.1M |
| 2025-02-13 | 16.70 | 17.38 | 16.18 | 17.17 | 0.1M |
| 2025-02-12 | 16.05 | 16.80 | 15.60 | 16.56 | 0.1M |
| 2025-02-11 | 15.80 | 16.35 | 15.51 | 15.90 | 0.0M |
| 2025-02-10 | 16.25 | 16.90 | 15.16 | 15.99 | 0.1M |
| 2025-02-07 | 16.63 | 16.65 | 15.57 | 15.94 | 0.1M |
| 2025-02-06 | 14.75 | 16.02 | 14.56 | 15.93 | 0.1M |
| 2025-02-05 | 14.50 | 14.58 | 13.80 | 13.80 | 0.0M |
| 2025-02-04 | 14.65 | 14.80 | 14.23 | 14.58 | 0.0M |
| 2025-02-03 | 14.25 | 14.99 | 13.85 | 14.32 | 0.1M |
| 2025-01-31 | 15.14 | 15.23 | 14.65 | 14.69 | 0.0M |
| 2025-01-30 | 15.38 | 15.40 | 14.47 | 14.95 | 0.1M |
| 2025-01-29 | 14.74 | 15.50 | 14.68 | 15.19 | 0.0M |
| 2025-01-28 | 14.45 | 15.20 | 14.35 | 14.54 | 0.0M |
| 2025-01-27 | 15.50 | 16.28 | 14.30 | 14.35 | 0.1M |
| 2025-01-24 | 15.50 | 15.50 | 14.64 | 15.32 | 0.1M |
| 2025-01-23 | 14.00 | 15.50 | 13.51 | 14.50 | 0.2M |
| 2025-01-22 | 13.33 | 14.23 | 12.81 | 13.91 | 0.1M |
| 2025-01-21 | 13.25 | 13.25 | 12.50 | 12.82 | 0.0M |
| 2025-01-17 | 12.70 | 13.60 | 12.70 | 13.25 | 0.1M |
| 2025-01-16 | 12.72 | 12.95 | 12.48 | 12.62 | 0.0M |
| 2025-01-15 | 12.91 | 13.00 | 12.40 | 12.46 | 0.0M |
| 2025-01-14 | 12.31 | 12.71 | 12.30 | 12.30 | 0.0M |
| 2025-01-13 | 12.62 | 13.04 | 12.22 | 12.22 | 0.1M |
| 2025-01-10 | 13.13 | 13.40 | 12.55 | 12.81 | 0.0M |
| 2025-01-08 | 13.72 | 13.72 | 13.00 | 13.05 | 0.0M |
| 2025-01-07 | 13.16 | 14.38 | 13.16 | 13.79 | 0.1M |
| 2025-01-06 | 14.00 | 14.00 | 12.85 | 13.11 | 0.1M |
| 2025-01-03 | 14.11 | 14.32 | 13.33 | 13.89 | 0.2M |
| 2025-01-02 | 14.18 | 14.43 | 14.00 | 14.19 | 0.1M |