| 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 |
| 2025-09-29 |
6.94 |
6.97 |
6.81 |
6.93 |
20.6M |
| 2025-09-26 |
7.04 |
7.09 |
6.88 |
6.89 |
28.2M |
| 2025-09-25 |
7.16 |
7.25 |
7.06 |
7.08 |
36.2M |
| 2025-09-24 |
7.15 |
7.36 |
7.03 |
7.22 |
50.4M |
| 2025-09-23 |
7.09 |
7.34 |
6.92 |
7.28 |
68.8M |
| 2025-09-22 |
7.50 |
7.76 |
7.01 |
7.08 |
102.9M |
| 2025-09-19 |
6.61 |
7.34 |
6.60 |
7.34 |
100.1M |
| 2025-09-18 |
6.56 |
6.70 |
6.45 |
6.67 |
28.6M |
| 2025-09-17 |
6.65 |
6.65 |
6.55 |
6.56 |
8.6M |
| 2025-09-16 |
6.52 |
6.62 |
6.49 |
6.62 |
10.1M |
| 2025-09-15 |
6.55 |
6.60 |
6.48 |
6.52 |
9.5M |
| 2025-09-12 |
6.68 |
6.69 |
6.57 |
6.58 |
10.7M |
| 2025-09-11 |
6.61 |
6.68 |
6.54 |
6.68 |
10.8M |
| 2025-09-10 |
6.64 |
6.69 |
6.59 |
6.64 |
6.9M |
| 2025-09-09 |
6.77 |
6.78 |
6.63 |
6.66 |
8.9M |
| 2025-09-08 |
6.68 |
6.83 |
6.66 |
6.75 |
11.3M |
| 2025-09-05 |
6.54 |
6.66 |
6.46 |
6.66 |
9.7M |
| 2025-09-04 |
6.51 |
6.65 |
6.44 |
6.51 |
13.7M |
| 2025-09-03 |
6.79 |
6.81 |
6.46 |
6.51 |
14.4M |
| 2025-09-02 |
6.86 |
6.92 |
6.68 |
6.74 |
14.3M |
| 2025-09-01 |
6.72 |
6.91 |
6.72 |
6.87 |
13.2M |
| 2025-08-29 |
6.89 |
6.89 |
6.75 |
6.77 |
11.3M |
| 2025-08-28 |
6.90 |
7.01 |
6.60 |
6.89 |
24.1M |
| 2025-08-27 |
7.26 |
7.27 |
6.91 |
6.93 |
21.5M |
| 2025-08-26 |
7.10 |
7.29 |
7.10 |
7.21 |
24.1M |
| 2025-08-25 |
7.17 |
7.20 |
7.07 |
7.10 |
18.7M |
| 2025-08-22 |
7.11 |
7.19 |
7.09 |
7.17 |
19.4M |
| 2025-08-21 |
7.07 |
7.20 |
7.07 |
7.11 |
16.7M |
| 2025-08-20 |
7.11 |
7.12 |
7.01 |
7.08 |
14.7M |
| 2025-08-19 |
6.89 |
7.20 |
6.86 |
7.11 |
37.2M |
| 2025-08-18 |
6.81 |
6.93 |
6.81 |
6.88 |
14.9M |
| 2025-08-15 |
6.68 |
6.80 |
6.66 |
6.79 |
11.3M |
| 2025-08-14 |
6.87 |
6.89 |
6.71 |
6.72 |
18.2M |
| 2025-08-13 |
6.99 |
7.04 |
6.89 |
6.92 |
14.1M |
| 2025-08-12 |
7.07 |
7.10 |
6.96 |
6.99 |
11.2M |
| 2025-08-11 |
6.84 |
7.07 |
6.83 |
7.06 |
23.6M |
| 2025-08-08 |
6.90 |
6.90 |
6.81 |
6.86 |
8.9M |
| 2025-08-07 |
6.97 |
6.99 |
6.88 |
6.91 |
12.7M |
| 2025-08-06 |
6.87 |
7.01 |
6.87 |
6.99 |
16.9M |
| 2025-08-05 |
6.89 |
6.92 |
6.87 |
6.89 |
7.4M |
| 2025-08-04 |
6.78 |
6.89 |
6.71 |
6.88 |
8.8M |
| 2025-08-01 |
6.75 |
6.82 |
6.75 |
6.79 |
6.4M |
| 2025-07-31 |
6.81 |
6.84 |
6.77 |
6.78 |
9.2M |
| 2025-07-30 |
6.81 |
6.86 |
6.75 |
6.78 |
8.0M |
| 2025-07-29 |
6.91 |
6.93 |
6.78 |
6.85 |
12.3M |
| 2025-07-28 |
6.98 |
7.00 |
6.88 |
6.92 |
10.9M |
| 2025-07-25 |
6.98 |
6.99 |
6.92 |
6.95 |
10.0M |
| 2025-07-24 |
6.88 |
6.95 |
6.87 |
6.94 |
11.6M |
| 2025-07-23 |
6.91 |
6.99 |
6.86 |
6.92 |
13.9M |
| 2025-07-22 |
7.05 |
7.06 |
6.91 |
6.94 |
18.4M |
| 2025-07-21 |
7.06 |
7.09 |
7.02 |
7.06 |
17.4M |
| 2025-07-18 |
7.06 |
7.19 |
7.01 |
7.09 |
22.1M |
| 2025-07-17 |
7.04 |
7.10 |
7.01 |
7.05 |
19.3M |
| 2025-07-16 |
7.08 |
7.28 |
7.05 |
7.11 |
33.2M |
| 2025-07-15 |
7.07 |
7.16 |
6.75 |
7.09 |
37.8M |
| 2025-07-14 |
7.26 |
7.30 |
7.04 |
7.07 |
37.7M |
| 2025-07-11 |
6.95 |
7.37 |
6.93 |
7.19 |
54.4M |
| 2025-07-10 |
6.87 |
7.04 |
6.77 |
6.97 |
28.4M |
| 2025-07-09 |
6.85 |
7.07 |
6.82 |
6.90 |
28.1M |
| 2025-07-08 |
6.83 |
6.85 |
6.76 |
6.84 |
14.1M |
| 2025-07-07 |
6.74 |
6.92 |
6.61 |
6.83 |
21.4M |
| 2025-07-04 |
6.77 |
6.92 |
6.67 |
6.77 |
20.3M |
| 2025-07-03 |
6.84 |
6.93 |
6.72 |
6.73 |
16.0M |
| 2025-07-02 |
6.96 |
6.98 |
6.76 |
6.83 |
23.1M |
| 2025-07-01 |
7.04 |
7.08 |
6.91 |
6.98 |
22.1M |
| 2025-06-30 |
6.85 |
7.23 |
6.83 |
7.10 |
38.5M |
| 2025-06-27 |
6.90 |
7.06 |
6.84 |
6.87 |
33.9M |
| 2025-06-26 |
6.65 |
7.07 |
6.60 |
7.06 |
50.2M |
| 2025-06-25 |
6.64 |
6.65 |
6.54 |
6.65 |
14.2M |
| 2025-06-24 |
6.53 |
6.63 |
6.52 |
6.62 |
14.6M |
| 2025-06-23 |
6.27 |
6.57 |
6.25 |
6.56 |
17.0M |
| 2025-06-20 |
6.45 |
6.54 |
6.33 |
6.37 |
13.5M |
| 2025-06-19 |
6.68 |
6.74 |
6.41 |
6.43 |
19.2M |
| 2025-06-18 |
6.66 |
6.70 |
6.59 |
6.68 |
13.0M |
| 2025-06-17 |
6.78 |
6.82 |
6.62 |
6.71 |
17.3M |
| 2025-06-16 |
6.69 |
6.81 |
6.69 |
6.80 |
15.0M |
| 2025-06-13 |
7.00 |
7.02 |
6.70 |
6.74 |
28.3M |
| 2025-06-12 |
7.10 |
7.11 |
6.98 |
7.04 |
22.9M |
| 2025-06-11 |
7.06 |
7.16 |
6.99 |
7.12 |
25.4M |
| 2025-06-10 |
7.20 |
7.34 |
7.02 |
7.09 |
39.0M |
| 2025-06-09 |
7.23 |
7.27 |
7.15 |
7.20 |
30.5M |
| 2025-06-06 |
7.40 |
7.52 |
7.15 |
7.19 |
49.1M |
| 2025-06-05 |
7.46 |
7.82 |
7.27 |
7.51 |
67.2M |
| 2025-06-04 |
7.80 |
8.20 |
7.56 |
7.57 |
119.9M |
| 2025-06-03 |
6.70 |
7.54 |
6.70 |
7.54 |
70.4M |
| 2025-05-30 |
6.54 |
7.27 |
6.40 |
6.85 |
79.0M |
| 2025-05-29 |
6.47 |
6.97 |
6.46 |
6.61 |
53.5M |
| 2025-05-28 |
6.47 |
6.47 |
6.30 |
6.34 |
9.2M |
| 2025-05-27 |
6.47 |
6.49 |
6.38 |
6.42 |
6.6M |
| 2025-05-26 |
6.34 |
6.47 |
6.34 |
6.46 |
8.5M |
| 2025-05-23 |
6.53 |
6.59 |
6.37 |
6.38 |
14.2M |
| 2025-05-22 |
6.68 |
6.72 |
6.48 |
6.53 |
19.4M |
| 2025-05-21 |
6.72 |
7.03 |
6.65 |
6.65 |
33.2M |
| 2025-05-20 |
6.72 |
6.75 |
6.63 |
6.74 |
11.1M |
| 2025-05-19 |
6.72 |
6.72 |
6.55 |
6.71 |
9.7M |
| 2025-05-16 |
6.55 |
6.79 |
6.51 |
6.67 |
14.3M |
| 2025-05-15 |
6.65 |
6.68 |
6.54 |
6.55 |
10.0M |
| 2025-05-14 |
6.68 |
6.73 |
6.61 |
6.66 |
10.9M |
| 2025-05-13 |
6.84 |
6.84 |
6.67 |
6.68 |
8.8M |
| 2025-05-12 |
6.73 |
6.76 |
6.68 |
6.75 |
9.6M |
| 2025-05-09 |
6.79 |
6.83 |
6.62 |
6.66 |
11.3M |
| 2025-05-08 |
6.68 |
6.85 |
6.66 |
6.84 |
15.4M |
| 2025-05-07 |
6.69 |
6.76 |
6.62 |
6.70 |
16.2M |
| 2025-05-06 |
6.51 |
6.68 |
6.49 |
6.68 |
14.4M |
| 2025-04-30 |
6.30 |
6.45 |
6.24 |
6.44 |
15.3M |
| 2025-04-29 |
6.10 |
6.27 |
6.08 |
6.22 |
10.2M |
| 2025-04-28 |
6.16 |
6.24 |
6.10 |
6.12 |
11.7M |
| 2025-04-25 |
6.29 |
6.40 |
6.25 |
6.26 |
9.8M |
| 2025-04-24 |
6.59 |
6.59 |
6.25 |
6.29 |
15.8M |
| 2025-04-23 |
6.53 |
6.57 |
6.48 |
6.51 |
14.3M |
| 2025-04-22 |
6.58 |
6.65 |
6.43 |
6.44 |
19.1M |
| 2025-04-21 |
6.43 |
6.58 |
6.28 |
6.58 |
19.1M |
| 2025-04-18 |
6.36 |
6.43 |
6.28 |
6.37 |
10.3M |
| 2025-04-17 |
6.24 |
6.44 |
6.18 |
6.36 |
12.9M |
| 2025-04-16 |
6.42 |
6.44 |
6.18 |
6.27 |
12.2M |
| 2025-04-15 |
6.45 |
6.52 |
6.36 |
6.45 |
12.4M |
| 2025-04-14 |
6.40 |
6.50 |
6.37 |
6.45 |
19.0M |
| 2025-04-11 |
6.22 |
6.48 |
6.15 |
6.33 |
26.8M |
| 2025-04-10 |
6.30 |
6.43 |
6.22 |
6.23 |
33.2M |
| 2025-04-09 |
5.90 |
6.29 |
5.41 |
6.22 |
31.2M |
| 2025-04-08 |
5.90 |
6.05 |
5.74 |
5.97 |
24.0M |
| 2025-04-07 |
6.16 |
6.34 |
6.06 |
6.06 |
18.8M |
| 2025-04-03 |
6.75 |
6.84 |
6.67 |
6.73 |
12.6M |
| 2025-04-02 |
6.76 |
6.88 |
6.76 |
6.82 |
10.2M |
| 2025-04-01 |
6.89 |
6.96 |
6.81 |
6.84 |
15.3M |
| 2025-03-31 |
6.78 |
6.91 |
6.65 |
6.89 |
25.1M |
| 2025-03-28 |
6.98 |
7.04 |
6.81 |
6.82 |
16.2M |
| 2025-03-27 |
7.00 |
7.03 |
6.81 |
6.95 |
20.0M |
| 2025-03-26 |
6.96 |
7.05 |
6.94 |
7.00 |
18.7M |
| 2025-03-25 |
7.10 |
7.16 |
6.97 |
7.01 |
19.1M |
| 2025-03-24 |
7.34 |
7.36 |
6.98 |
7.13 |
28.7M |
| 2025-03-21 |
7.71 |
7.71 |
7.37 |
7.37 |
33.5M |
| 2025-03-20 |
7.68 |
8.04 |
7.66 |
7.82 |
44.9M |
| 2025-03-19 |
7.82 |
7.88 |
7.62 |
7.69 |
34.0M |
| 2025-03-18 |
7.98 |
8.07 |
7.92 |
7.92 |
26.3M |
| 2025-03-17 |
8.00 |
8.08 |
8.00 |
8.02 |
24.7M |
| 2025-03-14 |
8.10 |
8.19 |
7.81 |
8.06 |
36.2M |
| 2025-03-13 |
8.41 |
8.42 |
8.10 |
8.18 |
42.1M |
| 2025-03-12 |
8.50 |
8.92 |
8.35 |
8.55 |
62.8M |
| 2025-03-11 |
8.98 |
8.98 |
8.30 |
8.49 |
80.4M |
| 2025-03-10 |
8.15 |
8.98 |
8.00 |
8.98 |
70.5M |
| 2025-03-07 |
8.53 |
8.54 |
8.07 |
8.16 |
53.7M |
| 2025-03-06 |
8.15 |
8.50 |
8.15 |
8.43 |
63.9M |
| 2025-03-05 |
8.13 |
8.33 |
7.87 |
8.19 |
58.4M |
| 2025-03-04 |
8.05 |
8.55 |
7.75 |
8.30 |
74.9M |
| 2025-03-03 |
9.49 |
9.87 |
8.60 |
8.60 |
71.0M |
| 2025-02-28 |
9.76 |
10.65 |
9.50 |
9.55 |
89.4M |
| 2025-02-27 |
10.35 |
10.68 |
9.83 |
9.83 |
96.0M |
| 2025-02-26 |
12.06 |
12.06 |
10.32 |
10.92 |
157.6M |
| 2025-02-25 |
9.50 |
11.00 |
9.35 |
11.00 |
87.7M |
| 2025-02-24 |
9.75 |
10.91 |
9.18 |
10.00 |
141.4M |
| 2025-02-21 |
8.77 |
10.16 |
8.63 |
10.16 |
153.2M |
| 2025-02-20 |
8.31 |
10.10 |
8.31 |
9.24 |
141.4M |
| 2025-02-19 |
9.23 |
9.23 |
9.23 |
9.23 |
22.9M |
| 2025-02-18 |
9.20 |
10.25 |
8.69 |
10.25 |
123.3M |
| 2025-02-17 |
9.32 |
9.32 |
8.47 |
9.32 |
118.1M |
| 2025-02-14 |
8.47 |
8.47 |
8.47 |
8.47 |
21.8M |
| 2025-02-13 |
7.70 |
7.70 |
7.52 |
7.70 |
23.2M |
| 2025-02-12 |
6.59 |
7.00 |
6.51 |
7.00 |
22.3M |
| 2025-02-11 |
6.00 |
6.36 |
5.93 |
6.36 |
17.0M |
| 2025-02-10 |
5.77 |
5.78 |
5.71 |
5.78 |
5.6M |
| 2025-02-07 |
5.81 |
5.83 |
5.69 |
5.76 |
6.8M |
| 2025-02-06 |
5.58 |
5.87 |
5.57 |
5.84 |
7.3M |
| 2025-02-05 |
5.50 |
5.64 |
5.46 |
5.60 |
5.0M |
| 2025-01-27 |
5.45 |
5.56 |
5.38 |
5.38 |
2.6M |
| 2025-01-24 |
5.45 |
5.46 |
5.35 |
5.45 |
2.8M |
| 2025-01-23 |
5.48 |
5.57 |
5.42 |
5.44 |
3.2M |
| 2025-01-22 |
5.42 |
5.50 |
5.33 |
5.45 |
3.6M |
| 2025-01-21 |
5.55 |
5.59 |
5.38 |
5.40 |
4.4M |
| 2025-01-20 |
5.33 |
5.72 |
5.30 |
5.59 |
7.3M |
| 2025-01-17 |
5.41 |
5.45 |
5.32 |
5.37 |
2.0M |
| 2025-01-16 |
5.43 |
5.51 |
5.36 |
5.40 |
2.8M |
| 2025-01-15 |
5.41 |
5.51 |
5.41 |
5.43 |
3.0M |
| 2025-01-14 |
5.15 |
5.48 |
5.13 |
5.43 |
5.3M |
| 2025-01-13 |
5.08 |
5.16 |
4.96 |
5.14 |
2.4M |
| 2025-01-10 |
5.18 |
5.23 |
5.08 |
5.09 |
3.3M |
| 2025-01-09 |
5.14 |
5.19 |
5.10 |
5.16 |
2.5M |
| 2025-01-08 |
5.19 |
5.22 |
5.00 |
5.15 |
4.9M |
| 2025-01-07 |
4.98 |
5.29 |
4.98 |
5.23 |
4.9M |
| 2025-01-06 |
4.98 |
5.03 |
4.83 |
4.94 |
3.3M |
| 2025-01-03 |
5.24 |
5.27 |
5.00 |
5.03 |
4.8M |
| 2025-01-02 |
5.31 |
5.40 |
5.18 |
5.22 |
4.2M |