| 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 |
12.25 |
12.83 |
10.44 |
11.42 |
31.2M |
| 2025-09-25 |
12.46 |
12.99 |
12.10 |
12.28 |
11.9M |
| 2025-09-24 |
11.46 |
13.17 |
11.46 |
12.60 |
37.8M |
| 2025-09-23 |
11.32 |
11.99 |
11.18 |
11.60 |
18.7M |
| 2025-09-22 |
9.90 |
11.68 |
9.90 |
11.48 |
25.7M |
| 2025-09-19 |
10.10 |
10.48 |
9.93 |
9.93 |
10.5M |
| 2025-09-18 |
10.54 |
11.42 |
9.41 |
10.27 |
43.1M |
| 2025-09-17 |
9.41 |
13.34 |
9.29 |
10.55 |
70.5M |
| 2025-09-16 |
9.35 |
9.63 |
9.16 |
9.47 |
5.1M |
| 2025-09-15 |
9.15 |
9.85 |
8.89 |
9.44 |
7.5M |
| 2025-09-12 |
9.05 |
9.39 |
8.80 |
9.20 |
10.5M |
| 2025-09-11 |
8.68 |
9.36 |
8.13 |
9.08 |
12.3M |
| 2025-09-10 |
7.47 |
8.67 |
7.42 |
8.60 |
12.9M |
| 2025-09-09 |
7.65 |
8.50 |
7.18 |
7.47 |
11.5M |
| 2025-09-08 |
7.77 |
7.77 |
6.90 |
7.44 |
9.5M |
| 2025-09-05 |
6.79 |
7.89 |
6.72 |
7.77 |
3.7M |
| 2025-09-04 |
6.99 |
7.11 |
6.73 |
6.84 |
3.3M |
| 2025-09-03 |
6.90 |
7.34 |
6.76 |
7.00 |
2.1M |
| 2025-09-02 |
6.80 |
7.10 |
6.80 |
6.86 |
3.1M |
| 2025-09-01 |
6.95 |
7.01 |
6.66 |
6.80 |
6.1M |
| 2025-08-29 |
6.72 |
7.20 |
6.71 |
7.00 |
2.3M |
| 2025-08-28 |
7.34 |
7.41 |
6.69 |
6.72 |
4.0M |
| 2025-08-27 |
8.13 |
8.31 |
7.05 |
7.34 |
11.2M |
| 2025-08-26 |
8.06 |
8.65 |
8.05 |
8.13 |
9.4M |
| 2025-08-25 |
7.77 |
8.18 |
7.63 |
8.06 |
2.8M |
| 2025-08-22 |
7.96 |
8.38 |
7.60 |
7.66 |
3.6M |
| 2025-08-21 |
7.95 |
8.34 |
7.80 |
8.02 |
2.9M |
| 2025-08-20 |
8.54 |
8.54 |
7.75 |
7.94 |
6.6M |
| 2025-08-19 |
8.49 |
8.80 |
8.35 |
8.66 |
3.1M |
| 2025-08-18 |
8.10 |
9.03 |
8.10 |
8.52 |
3.4M |
| 2025-08-15 |
8.09 |
8.41 |
8.00 |
8.22 |
4.0M |
| 2025-08-14 |
7.25 |
8.10 |
7.21 |
8.07 |
4.7M |
| 2025-08-13 |
6.77 |
7.26 |
6.64 |
7.18 |
2.8M |
| 2025-08-12 |
6.07 |
6.76 |
6.00 |
6.76 |
2.9M |
| 2025-08-11 |
6.12 |
6.19 |
5.81 |
6.08 |
1.6M |
| 2025-08-08 |
6.10 |
6.28 |
6.06 |
6.12 |
2.7M |
| 2025-08-07 |
6.02 |
6.22 |
6.00 |
6.16 |
2.4M |
| 2025-08-06 |
6.01 |
6.12 |
5.97 |
6.02 |
2.1M |
| 2025-08-05 |
6.07 |
6.11 |
5.93 |
6.06 |
1.1M |
| 2025-08-04 |
6.06 |
6.24 |
6.00 |
6.07 |
0.9M |
| 2025-08-01 |
6.20 |
6.38 |
6.05 |
6.06 |
1.5M |
| 2025-07-31 |
6.30 |
6.50 |
6.13 |
6.23 |
1.1M |
| 2025-07-30 |
6.44 |
6.62 |
6.25 |
6.32 |
1.4M |
| 2025-07-29 |
6.65 |
6.86 |
6.45 |
6.47 |
1.3M |
| 2025-07-28 |
6.75 |
6.94 |
6.60 |
6.74 |
1.7M |
| 2025-07-25 |
6.87 |
7.11 |
6.85 |
6.86 |
3.5M |
| 2025-07-24 |
6.73 |
7.26 |
6.73 |
6.94 |
4.4M |
| 2025-07-23 |
6.93 |
6.95 |
6.50 |
6.71 |
3.3M |
| 2025-07-22 |
6.60 |
7.00 |
6.60 |
6.93 |
3.3M |
| 2025-07-21 |
6.52 |
6.77 |
6.30 |
6.65 |
4.0M |
| 2025-07-18 |
6.13 |
6.70 |
6.13 |
6.40 |
6.7M |
| 2025-07-17 |
5.82 |
6.16 |
5.55 |
6.13 |
3.0M |
| 2025-07-16 |
5.43 |
5.89 |
5.43 |
5.86 |
2.3M |
| 2025-07-15 |
4.98 |
5.56 |
4.98 |
5.45 |
4.7M |
| 2025-07-14 |
4.87 |
5.18 |
4.86 |
5.00 |
2.7M |
| 2025-07-11 |
4.89 |
5.13 |
4.85 |
4.90 |
2.4M |
| 2025-07-10 |
4.91 |
5.15 |
4.81 |
4.93 |
1.6M |
| 2025-07-09 |
4.99 |
5.24 |
4.91 |
4.91 |
2.5M |
| 2025-07-08 |
5.16 |
5.25 |
5.05 |
5.05 |
1.8M |
| 2025-07-07 |
5.12 |
5.40 |
4.97 |
5.20 |
2.1M |
| 2025-07-04 |
5.14 |
5.30 |
4.71 |
5.19 |
5.7M |
| 2025-07-03 |
5.62 |
5.62 |
5.16 |
5.17 |
3.7M |
| 2025-07-02 |
6.35 |
6.35 |
5.54 |
5.62 |
6.1M |
| 2025-06-30 |
6.35 |
6.47 |
6.23 |
6.25 |
2.6M |
| 2025-06-27 |
6.60 |
6.70 |
6.35 |
6.35 |
2.9M |
| 2025-06-26 |
6.63 |
6.68 |
6.53 |
6.60 |
2.1M |
| 2025-06-25 |
6.60 |
6.69 |
6.54 |
6.65 |
1.1M |
| 2025-06-24 |
6.75 |
6.76 |
6.56 |
6.65 |
1.5M |
| 2025-06-23 |
6.45 |
6.75 |
6.45 |
6.75 |
2.1M |
| 2025-06-20 |
6.43 |
6.55 |
6.30 |
6.55 |
8.7M |
| 2025-06-19 |
6.39 |
6.45 |
6.31 |
6.45 |
2.0M |
| 2025-06-18 |
6.37 |
6.45 |
6.26 |
6.44 |
1.1M |
| 2025-06-17 |
6.44 |
6.49 |
6.26 |
6.41 |
1.3M |
| 2025-06-16 |
6.83 |
6.83 |
6.41 |
6.50 |
1.3M |
| 2025-06-13 |
6.82 |
6.90 |
6.63 |
6.71 |
3.0M |
| 2025-06-12 |
6.79 |
6.85 |
6.21 |
6.80 |
5.0M |
| 2025-06-11 |
6.70 |
6.99 |
6.63 |
6.79 |
6.7M |
| 2025-06-10 |
6.46 |
6.62 |
6.38 |
6.62 |
2.9M |
| 2025-06-09 |
6.48 |
6.54 |
6.26 |
6.46 |
2.3M |
| 2025-06-06 |
6.59 |
6.59 |
6.28 |
6.50 |
3.2M |
| 2025-06-05 |
6.35 |
6.50 |
6.20 |
6.50 |
2.3M |
| 2025-06-04 |
5.95 |
6.26 |
5.93 |
6.25 |
4.1M |
| 2025-06-03 |
5.95 |
6.22 |
5.89 |
5.99 |
1.5M |
| 2025-06-02 |
6.39 |
6.54 |
5.98 |
6.00 |
3.0M |
| 2025-05-30 |
6.03 |
6.55 |
5.97 |
6.46 |
4.5M |
| 2025-05-29 |
6.10 |
6.15 |
5.87 |
6.04 |
2.9M |
| 2025-05-28 |
6.09 |
6.26 |
6.00 |
6.13 |
2.7M |
| 2025-05-27 |
6.29 |
6.29 |
5.63 |
6.13 |
6.5M |
| 2025-05-26 |
6.39 |
6.48 |
6.29 |
6.34 |
4.4M |
| 2025-05-23 |
6.46 |
6.55 |
6.37 |
6.44 |
2.1M |
| 2025-05-22 |
6.53 |
6.64 |
6.34 |
6.51 |
1.9M |
| 2025-05-21 |
6.46 |
6.55 |
6.34 |
6.55 |
2.4M |
| 2025-05-20 |
6.10 |
6.54 |
6.09 |
6.46 |
4.7M |
| 2025-05-19 |
5.75 |
6.19 |
5.74 |
6.16 |
3.1M |
| 2025-05-16 |
5.60 |
5.80 |
5.42 |
5.80 |
2.6M |
| 2025-05-15 |
6.20 |
6.20 |
5.53 |
5.64 |
3.7M |
| 2025-05-14 |
6.32 |
6.39 |
6.19 |
6.23 |
1.7M |
| 2025-05-13 |
6.42 |
6.78 |
6.26 |
6.35 |
1.9M |
| 2025-05-12 |
6.44 |
6.58 |
6.40 |
6.45 |
1.2M |
| 2025-05-09 |
6.27 |
6.50 |
6.25 |
6.46 |
2.1M |
| 2025-05-08 |
6.36 |
6.41 |
6.29 |
6.29 |
1.7M |
| 2025-05-07 |
6.30 |
6.49 |
6.21 |
6.36 |
2.2M |
| 2025-05-06 |
6.72 |
6.72 |
6.12 |
6.30 |
2.3M |
| 2025-05-02 |
6.60 |
6.80 |
6.55 |
6.67 |
1.5M |
| 2025-04-30 |
6.35 |
6.75 |
6.35 |
6.74 |
1.6M |
| 2025-04-29 |
6.09 |
6.46 |
6.08 |
6.35 |
2.2M |
| 2025-04-28 |
6.08 |
6.20 |
6.01 |
6.09 |
1.3M |
| 2025-04-25 |
6.07 |
6.18 |
5.96 |
6.08 |
2.4M |
| 2025-04-24 |
6.11 |
6.23 |
6.04 |
6.07 |
2.3M |
| 2025-04-23 |
6.15 |
6.33 |
6.01 |
6.11 |
2.9M |
| 2025-04-22 |
6.28 |
6.28 |
6.00 |
6.21 |
3.5M |
| 2025-04-17 |
6.06 |
6.14 |
5.97 |
6.11 |
1.8M |
| 2025-04-16 |
6.14 |
6.27 |
5.96 |
6.06 |
1.4M |
| 2025-04-15 |
6.17 |
6.35 |
6.00 |
6.14 |
2.6M |
| 2025-04-14 |
6.20 |
6.32 |
6.09 |
6.19 |
1.3M |
| 2025-04-11 |
6.23 |
6.39 |
6.23 |
6.26 |
1.7M |
| 2025-04-10 |
6.22 |
6.45 |
6.19 |
6.24 |
1.6M |
| 2025-04-09 |
6.25 |
6.50 |
5.96 |
6.22 |
2.7M |
| 2025-04-08 |
6.06 |
6.41 |
6.00 |
6.32 |
3.3M |
| 2025-04-07 |
6.45 |
6.52 |
6.05 |
6.08 |
2.8M |
| 2025-04-03 |
6.85 |
6.95 |
6.61 |
6.69 |
1.4M |
| 2025-04-02 |
6.89 |
6.99 |
6.80 |
6.86 |
1.9M |
| 2025-04-01 |
6.79 |
7.09 |
6.65 |
6.89 |
1.7M |
| 2025-03-31 |
6.54 |
6.83 |
6.48 |
6.79 |
1.6M |
| 2025-03-28 |
6.73 |
6.89 |
6.51 |
6.54 |
2.2M |
| 2025-03-27 |
6.56 |
6.80 |
6.52 |
6.77 |
3.5M |
| 2025-03-26 |
6.43 |
6.67 |
6.36 |
6.60 |
3.2M |
| 2025-03-25 |
6.58 |
6.58 |
6.32 |
6.43 |
2.1M |
| 2025-03-24 |
6.26 |
6.80 |
6.26 |
6.58 |
5.6M |
| 2025-03-21 |
6.31 |
6.56 |
6.10 |
6.15 |
23.2M |
| 2025-03-20 |
6.40 |
6.79 |
6.30 |
6.35 |
3.1M |
| 2025-03-19 |
6.73 |
6.81 |
6.43 |
6.43 |
2.7M |
| 2025-03-18 |
6.56 |
6.89 |
6.52 |
6.73 |
3.1M |
| 2025-03-17 |
6.35 |
6.82 |
6.34 |
6.56 |
3.3M |
| 2025-03-14 |
6.43 |
6.52 |
5.96 |
6.35 |
3.5M |
| 2025-03-13 |
6.65 |
6.74 |
6.36 |
6.46 |
2.3M |
| 2025-03-12 |
6.32 |
6.76 |
6.32 |
6.69 |
3.0M |
| 2025-03-11 |
6.65 |
6.65 |
6.26 |
6.31 |
2.2M |
| 2025-03-10 |
6.55 |
6.71 |
6.48 |
6.61 |
5.4M |
| 2025-03-07 |
6.65 |
6.75 |
6.50 |
6.62 |
1.8M |
| 2025-03-06 |
6.40 |
6.55 |
6.22 |
6.50 |
2.8M |
| 2025-03-05 |
6.53 |
6.71 |
6.18 |
6.29 |
2.6M |
| 2025-03-04 |
6.77 |
6.94 |
6.51 |
6.53 |
3.6M |
| 2025-03-03 |
6.61 |
6.93 |
6.20 |
6.77 |
4.5M |
| 2025-02-28 |
6.22 |
6.65 |
6.11 |
6.65 |
7.9M |
| 2025-02-27 |
6.20 |
6.50 |
6.20 |
6.25 |
1.4M |
| 2025-02-26 |
6.29 |
6.39 |
6.20 |
6.20 |
1.3M |
| 2025-02-25 |
6.32 |
6.69 |
6.10 |
6.34 |
1.9M |
| 2025-02-24 |
6.84 |
6.84 |
6.05 |
6.40 |
3.8M |
| 2025-02-21 |
7.18 |
7.29 |
6.76 |
6.84 |
2.8M |
| 2025-02-20 |
7.43 |
7.58 |
7.12 |
7.18 |
1.1M |
| 2025-02-19 |
7.73 |
7.89 |
7.47 |
7.49 |
1.0M |
| 2025-02-18 |
7.58 |
7.74 |
7.51 |
7.73 |
1.3M |
| 2025-02-17 |
7.65 |
7.80 |
7.15 |
7.58 |
1.2M |
| 2025-02-14 |
7.45 |
7.80 |
7.20 |
7.65 |
4.0M |
| 2025-02-13 |
6.99 |
7.75 |
6.91 |
7.54 |
2.4M |
| 2025-02-12 |
7.00 |
7.06 |
6.72 |
7.05 |
2.7M |
| 2025-02-11 |
7.13 |
7.36 |
6.80 |
6.99 |
1.3M |
| 2025-02-10 |
7.28 |
7.34 |
7.01 |
7.13 |
1.5M |
| 2025-02-07 |
6.55 |
7.35 |
6.39 |
7.30 |
2.4M |
| 2025-02-06 |
6.07 |
6.67 |
5.98 |
6.63 |
3.4M |
| 2025-02-05 |
5.76 |
6.21 |
5.66 |
6.07 |
2.3M |
| 2025-02-04 |
5.60 |
6.00 |
5.45 |
5.84 |
1.7M |
| 2025-02-03 |
5.30 |
5.79 |
5.24 |
5.69 |
2.5M |
| 2025-01-28 |
5.36 |
5.47 |
5.19 |
5.41 |
1.2M |
| 2025-01-27 |
5.02 |
5.47 |
4.91 |
5.40 |
4.3M |
| 2025-01-24 |
4.99 |
5.13 |
4.99 |
5.06 |
1.1M |
| 2025-01-23 |
5.06 |
5.14 |
4.99 |
5.03 |
0.9M |
| 2025-01-22 |
5.08 |
5.23 |
5.04 |
5.09 |
1.0M |
| 2025-01-21 |
5.11 |
5.19 |
5.04 |
5.14 |
0.8M |
| 2025-01-20 |
5.08 |
5.15 |
4.97 |
5.11 |
2.9M |
| 2025-01-17 |
5.05 |
5.19 |
4.95 |
5.14 |
3.8M |
| 2025-01-16 |
4.85 |
5.10 |
4.85 |
5.10 |
1.8M |
| 2025-01-15 |
4.90 |
5.09 |
4.82 |
4.90 |
4.1M |
| 2025-01-14 |
5.03 |
5.15 |
4.87 |
4.95 |
3.3M |
| 2025-01-13 |
5.15 |
5.18 |
4.90 |
5.08 |
0.9M |
| 2025-01-10 |
4.95 |
5.28 |
4.90 |
5.15 |
3.0M |
| 2025-01-09 |
5.03 |
5.44 |
4.91 |
5.00 |
3.1M |
| 2025-01-08 |
4.70 |
5.30 |
4.67 |
5.12 |
4.7M |
| 2025-01-07 |
4.50 |
4.70 |
4.31 |
4.70 |
5.6M |
| 2025-01-06 |
4.35 |
4.50 |
4.31 |
4.50 |
3.7M |
| 2025-01-03 |
4.58 |
4.64 |
4.21 |
4.42 |
6.1M |
| 2025-01-02 |
4.50 |
4.63 |
4.39 |
4.58 |
7.1M |