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 |
2025-09-30 |
13.35 |
13.50 |
13.35 |
13.39 |
9.6M |
2025-09-29 |
13.50 |
13.65 |
13.25 |
13.35 |
15.2M |
2025-09-26 |
13.66 |
13.88 |
13.56 |
13.65 |
10.3M |
2025-09-25 |
13.80 |
14.09 |
13.71 |
13.76 |
11.2M |
2025-09-24 |
13.84 |
13.93 |
13.55 |
13.89 |
13.7M |
2025-09-23 |
14.50 |
14.57 |
13.57 |
13.87 |
17.8M |
2025-09-22 |
14.53 |
14.75 |
14.48 |
14.50 |
10.7M |
2025-09-19 |
14.90 |
14.91 |
14.52 |
14.56 |
21.4M |
2025-09-18 |
15.16 |
15.55 |
15.00 |
15.06 |
24.0M |
2025-09-17 |
15.25 |
15.36 |
15.12 |
15.17 |
19.8M |
2025-09-16 |
15.10 |
15.58 |
14.98 |
15.38 |
29.2M |
2025-09-15 |
14.91 |
15.25 |
14.88 |
15.03 |
12.9M |
2025-09-12 |
15.11 |
15.15 |
14.98 |
14.99 |
14.1M |
2025-09-11 |
14.91 |
15.08 |
14.80 |
15.08 |
14.9M |
2025-09-10 |
15.09 |
15.15 |
14.95 |
14.99 |
10.3M |
2025-09-09 |
15.23 |
15.27 |
15.06 |
15.09 |
13.4M |
2025-09-08 |
15.10 |
15.43 |
15.00 |
15.32 |
16.0M |
2025-09-05 |
15.03 |
15.29 |
14.80 |
15.21 |
15.1M |
2025-09-04 |
15.06 |
15.29 |
14.70 |
14.98 |
17.9M |
2025-09-03 |
15.95 |
15.96 |
15.10 |
15.14 |
26.5M |
2025-09-02 |
15.40 |
16.25 |
14.98 |
15.95 |
50.5M |
2025-09-01 |
15.30 |
15.40 |
15.14 |
15.39 |
15.3M |
2025-08-29 |
15.48 |
15.53 |
15.26 |
15.30 |
17.5M |
2025-08-28 |
15.55 |
15.70 |
15.00 |
15.48 |
30.5M |
2025-08-27 |
16.19 |
16.22 |
15.55 |
15.55 |
41.5M |
2025-08-26 |
16.36 |
16.36 |
16.02 |
16.20 |
24.3M |
2025-08-25 |
16.27 |
16.71 |
16.16 |
16.35 |
36.1M |
2025-08-22 |
16.16 |
16.30 |
15.98 |
16.26 |
29.5M |
2025-08-21 |
16.70 |
16.70 |
16.13 |
16.21 |
41.1M |
2025-08-20 |
16.30 |
16.95 |
16.18 |
16.68 |
55.9M |
2025-08-19 |
16.21 |
16.79 |
15.91 |
16.46 |
60.3M |
2025-08-18 |
15.93 |
16.34 |
15.90 |
16.20 |
36.5M |
2025-08-15 |
15.83 |
15.98 |
15.77 |
15.93 |
21.4M |
2025-08-14 |
16.16 |
16.17 |
15.70 |
15.83 |
36.0M |
2025-08-13 |
16.13 |
16.38 |
15.97 |
16.27 |
36.2M |
2025-08-12 |
16.12 |
16.24 |
15.92 |
16.12 |
25.3M |
2025-08-11 |
16.02 |
16.25 |
15.97 |
16.13 |
26.3M |
2025-08-08 |
16.28 |
16.70 |
16.10 |
16.18 |
33.9M |
2025-08-07 |
16.46 |
16.68 |
16.30 |
16.41 |
43.1M |
2025-08-06 |
16.20 |
17.50 |
16.09 |
16.75 |
74.8M |
2025-08-05 |
16.38 |
16.45 |
16.12 |
16.19 |
32.8M |
2025-08-04 |
15.55 |
16.43 |
15.42 |
16.35 |
42.6M |
2025-08-01 |
15.58 |
15.83 |
15.30 |
15.72 |
25.6M |
2025-07-31 |
15.50 |
15.70 |
15.42 |
15.54 |
18.7M |
2025-07-30 |
16.07 |
16.07 |
15.60 |
15.60 |
31.8M |
2025-07-29 |
16.33 |
16.33 |
16.01 |
16.11 |
26.1M |
2025-07-28 |
16.29 |
16.61 |
16.20 |
16.32 |
32.2M |
2025-07-25 |
16.12 |
16.38 |
16.06 |
16.28 |
30.8M |
2025-07-24 |
16.07 |
16.35 |
16.01 |
16.22 |
29.6M |
2025-07-23 |
16.77 |
16.77 |
16.05 |
16.15 |
58.8M |
2025-07-22 |
17.12 |
17.82 |
16.89 |
16.93 |
80.6M |
2025-07-21 |
16.81 |
17.98 |
16.60 |
17.45 |
104.7M |
2025-07-18 |
17.01 |
17.09 |
16.59 |
16.61 |
58.8M |
2025-07-17 |
16.88 |
17.50 |
16.47 |
16.99 |
91.1M |
2025-07-16 |
16.48 |
17.21 |
16.08 |
17.06 |
103.4M |
2025-07-15 |
16.83 |
17.38 |
16.43 |
16.55 |
132.6M |
2025-07-14 |
15.20 |
16.72 |
15.13 |
16.72 |
127.2M |
2025-07-11 |
15.04 |
15.36 |
14.90 |
15.20 |
27.7M |
2025-07-10 |
15.02 |
15.56 |
14.91 |
15.18 |
29.5M |
2025-07-09 |
15.36 |
16.12 |
15.20 |
15.37 |
51.6M |
2025-07-08 |
15.03 |
15.75 |
14.90 |
15.40 |
46.8M |
2025-07-07 |
14.85 |
15.10 |
14.61 |
15.05 |
22.6M |
2025-07-04 |
15.10 |
15.15 |
14.90 |
14.91 |
21.7M |
2025-07-03 |
15.02 |
15.22 |
14.97 |
15.17 |
19.6M |
2025-07-02 |
15.39 |
15.39 |
15.05 |
15.11 |
27.3M |
2025-07-01 |
15.29 |
15.67 |
15.20 |
15.41 |
33.6M |
2025-06-30 |
15.09 |
15.45 |
14.97 |
15.32 |
34.6M |
2025-06-27 |
15.27 |
15.40 |
14.85 |
15.08 |
38.8M |
2025-06-26 |
15.50 |
15.92 |
15.23 |
15.27 |
54.2M |
2025-06-25 |
15.20 |
15.93 |
15.20 |
15.52 |
66.1M |
2025-06-24 |
15.57 |
16.41 |
15.57 |
15.97 |
61.8M |
2025-06-23 |
14.88 |
15.72 |
14.82 |
15.52 |
40.7M |
2025-06-20 |
16.00 |
16.34 |
15.00 |
15.35 |
65.4M |
2025-06-19 |
16.65 |
17.36 |
16.01 |
16.41 |
64.6M |
2025-06-18 |
17.00 |
17.39 |
16.55 |
16.81 |
70.1M |
2025-06-17 |
16.30 |
17.58 |
16.21 |
17.20 |
99.8M |
2025-06-16 |
15.65 |
16.95 |
15.32 |
16.46 |
72.4M |
2025-06-13 |
15.51 |
16.80 |
15.51 |
16.07 |
84.2M |
2025-06-12 |
16.10 |
16.48 |
15.72 |
15.83 |
88.7M |
2025-06-11 |
15.22 |
16.94 |
15.16 |
16.74 |
127.5M |
2025-06-10 |
15.15 |
15.88 |
14.43 |
15.40 |
70.3M |
2025-06-09 |
14.56 |
15.36 |
14.56 |
15.00 |
45.1M |
2025-06-06 |
15.31 |
15.31 |
14.66 |
14.71 |
45.3M |
2025-06-05 |
15.07 |
15.60 |
14.72 |
15.30 |
56.6M |
2025-06-04 |
15.14 |
15.30 |
14.85 |
15.00 |
45.8M |
2025-06-03 |
15.11 |
15.80 |
15.11 |
15.21 |
49.2M |
2025-05-30 |
16.67 |
16.67 |
15.50 |
15.60 |
73.5M |
2025-05-29 |
16.80 |
17.79 |
16.52 |
17.04 |
109.9M |
2025-05-28 |
15.81 |
17.60 |
15.80 |
17.48 |
139.8M |
2025-05-27 |
15.83 |
16.21 |
15.28 |
16.00 |
71.3M |
2025-05-26 |
16.10 |
16.18 |
15.61 |
15.83 |
52.9M |
2025-05-23 |
16.37 |
16.88 |
15.59 |
16.00 |
80.8M |
2025-05-22 |
15.65 |
16.95 |
15.61 |
16.28 |
94.4M |
2025-05-21 |
16.23 |
16.97 |
15.80 |
15.89 |
95.4M |
2025-05-20 |
16.88 |
18.19 |
16.88 |
17.10 |
91.6M |
2025-05-19 |
17.90 |
18.70 |
16.89 |
17.12 |
100.0M |
2025-05-16 |
17.08 |
19.20 |
16.83 |
18.16 |
133.2M |
2025-05-15 |
18.00 |
19.63 |
16.34 |
18.04 |
163.8M |
2025-05-14 |
15.75 |
18.15 |
15.75 |
18.15 |
113.1M |
2025-05-13 |
17.20 |
18.20 |
15.96 |
16.50 |
159.8M |
2025-05-12 |
15.15 |
16.82 |
14.38 |
16.82 |
114.9M |
2025-05-09 |
14.19 |
15.76 |
14.11 |
15.29 |
125.6M |
2025-05-08 |
14.00 |
15.14 |
14.00 |
14.61 |
137.7M |
2025-05-07 |
12.92 |
13.90 |
12.43 |
13.90 |
93.4M |
2025-05-06 |
12.36 |
12.78 |
12.36 |
12.64 |
81.3M |
2025-04-30 |
11.65 |
12.48 |
11.36 |
12.15 |
83.8M |
2025-04-29 |
11.00 |
11.60 |
10.65 |
11.37 |
60.2M |
2025-04-28 |
11.45 |
11.65 |
11.00 |
11.07 |
63.6M |
2025-04-25 |
12.18 |
12.49 |
11.66 |
11.86 |
87.6M |
2025-04-24 |
12.77 |
13.02 |
12.31 |
12.40 |
143.4M |
2025-04-23 |
10.95 |
11.84 |
10.95 |
11.84 |
30.6M |
2025-04-22 |
11.32 |
11.48 |
10.76 |
10.76 |
43.7M |
2025-04-21 |
11.12 |
11.32 |
10.86 |
11.32 |
44.4M |
2025-04-18 |
11.08 |
11.32 |
10.92 |
11.12 |
36.6M |
2025-04-17 |
11.15 |
11.55 |
11.04 |
11.05 |
41.3M |
2025-04-16 |
11.66 |
11.93 |
11.21 |
11.32 |
46.6M |
2025-04-15 |
11.75 |
12.24 |
11.32 |
11.90 |
73.1M |
2025-04-14 |
11.78 |
12.16 |
11.61 |
11.86 |
65.8M |
2025-04-11 |
11.30 |
12.17 |
11.22 |
11.79 |
82.2M |
2025-04-10 |
11.40 |
12.00 |
11.17 |
11.37 |
99.6M |
2025-04-09 |
10.11 |
11.51 |
9.70 |
11.47 |
91.4M |
2025-04-08 |
10.40 |
10.55 |
9.86 |
10.46 |
60.9M |
2025-04-07 |
10.66 |
10.86 |
10.24 |
10.24 |
48.6M |
2025-04-03 |
11.76 |
11.99 |
10.99 |
11.38 |
63.2M |
2025-04-02 |
12.07 |
12.16 |
11.75 |
11.95 |
49.8M |
2025-04-01 |
12.01 |
12.22 |
11.81 |
11.89 |
61.1M |
2025-03-31 |
12.04 |
12.15 |
11.39 |
12.11 |
72.0M |
2025-03-28 |
12.44 |
12.62 |
11.74 |
11.90 |
88.7M |
2025-03-27 |
13.13 |
13.54 |
12.38 |
12.44 |
102.8M |
2025-03-26 |
12.92 |
13.80 |
12.86 |
13.14 |
112.5M |
2025-03-25 |
13.78 |
15.31 |
13.78 |
13.80 |
159.4M |
2025-03-24 |
15.31 |
15.31 |
15.31 |
15.31 |
7.1M |
2025-03-21 |
18.87 |
18.90 |
17.01 |
17.01 |
101.0M |
2025-03-20 |
17.50 |
18.90 |
17.28 |
18.90 |
105.6M |
2025-03-19 |
15.55 |
17.18 |
15.50 |
17.18 |
100.1M |
2025-03-18 |
14.40 |
15.62 |
14.20 |
15.62 |
161.8M |
2025-03-17 |
13.08 |
14.20 |
12.27 |
14.20 |
103.1M |
2025-03-14 |
12.49 |
14.50 |
12.46 |
12.91 |
149.6M |
2025-03-13 |
12.93 |
13.84 |
12.85 |
13.84 |
163.5M |
2025-03-12 |
11.94 |
12.58 |
11.20 |
12.58 |
83.4M |
2025-03-11 |
10.52 |
11.44 |
10.52 |
11.44 |
114.7M |
2025-03-10 |
9.20 |
10.40 |
9.12 |
10.40 |
85.4M |
2025-03-07 |
8.95 |
10.11 |
8.65 |
9.45 |
103.6M |
2025-03-06 |
8.67 |
9.50 |
8.51 |
9.19 |
98.2M |
2025-03-05 |
8.70 |
9.54 |
8.57 |
8.89 |
126.5M |
2025-03-04 |
7.43 |
8.67 |
7.43 |
8.67 |
80.8M |
2025-03-03 |
8.60 |
8.77 |
7.82 |
7.88 |
93.5M |
2025-02-28 |
7.85 |
8.69 |
7.55 |
8.69 |
57.2M |
2025-02-27 |
7.45 |
8.10 |
7.45 |
7.90 |
56.7M |
2025-02-26 |
7.30 |
8.10 |
7.28 |
7.60 |
55.2M |
2025-02-25 |
7.01 |
7.43 |
6.95 |
7.36 |
37.0M |
2025-02-24 |
7.35 |
7.38 |
7.08 |
7.19 |
38.9M |
2025-02-21 |
7.50 |
7.61 |
7.33 |
7.45 |
50.4M |
2025-02-20 |
7.28 |
7.83 |
7.13 |
7.63 |
67.6M |
2025-02-19 |
7.00 |
7.76 |
6.91 |
7.32 |
72.6M |
2025-02-18 |
6.75 |
7.10 |
6.67 |
7.05 |
40.8M |
2025-02-17 |
6.57 |
6.81 |
6.57 |
6.81 |
17.7M |
2025-02-14 |
6.68 |
6.74 |
6.52 |
6.58 |
12.4M |
2025-02-13 |
6.85 |
6.88 |
6.66 |
6.67 |
14.8M |
2025-02-12 |
6.75 |
6.87 |
6.71 |
6.84 |
18.2M |
2025-02-11 |
6.92 |
6.94 |
6.74 |
6.79 |
18.3M |
2025-02-10 |
6.83 |
6.97 |
6.77 |
6.92 |
25.9M |
2025-02-07 |
6.79 |
6.93 |
6.70 |
6.83 |
38.8M |
2025-02-06 |
6.50 |
6.85 |
6.46 |
6.84 |
45.1M |
2025-02-05 |
6.20 |
6.73 |
6.19 |
6.44 |
38.4M |
2025-01-27 |
6.47 |
6.49 |
6.11 |
6.12 |
20.8M |
2025-01-24 |
6.24 |
6.55 |
6.18 |
6.49 |
37.5M |
2025-01-23 |
6.27 |
6.79 |
6.21 |
6.41 |
47.3M |
2025-01-22 |
6.28 |
6.42 |
6.17 |
6.17 |
14.6M |
2025-01-21 |
6.37 |
6.45 |
6.20 |
6.40 |
19.3M |
2025-01-20 |
6.26 |
6.40 |
6.11 |
6.28 |
15.2M |
2025-01-17 |
6.28 |
6.44 |
6.15 |
6.20 |
14.3M |
2025-01-16 |
6.30 |
6.46 |
6.25 |
6.32 |
15.6M |
2025-01-15 |
6.27 |
6.37 |
6.21 |
6.29 |
20.5M |
2025-01-14 |
5.85 |
6.26 |
5.82 |
6.25 |
29.0M |
2025-01-13 |
5.66 |
6.10 |
5.51 |
5.85 |
19.6M |
2025-01-10 |
5.97 |
6.42 |
5.74 |
5.78 |
25.7M |
2025-01-09 |
5.86 |
5.98 |
5.82 |
5.88 |
16.1M |
2025-01-08 |
5.82 |
5.99 |
5.63 |
5.91 |
22.0M |
2025-01-07 |
5.65 |
5.88 |
5.55 |
5.83 |
25.5M |
2025-01-06 |
6.30 |
6.31 |
5.87 |
5.87 |
27.6M |
2025-01-03 |
6.89 |
6.93 |
6.42 |
6.52 |
47.0M |
2025-01-02 |
6.50 |
7.16 |
6.37 |
6.93 |
61.7M |