| 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 |
14.70 |
14.95 |
14.52 |
14.87 |
53.1M |
| 2025-09-29 |
14.05 |
14.79 |
14.03 |
14.70 |
82.1M |
| 2025-09-26 |
14.03 |
14.36 |
13.99 |
14.06 |
33.4M |
| 2025-09-25 |
14.06 |
14.37 |
14.04 |
14.09 |
35.6M |
| 2025-09-24 |
13.61 |
14.29 |
13.57 |
14.13 |
46.1M |
| 2025-09-23 |
14.06 |
14.06 |
13.47 |
13.69 |
40.3M |
| 2025-09-22 |
14.56 |
14.67 |
13.98 |
14.13 |
49.8M |
| 2025-09-19 |
13.75 |
14.57 |
13.73 |
14.47 |
85.8M |
| 2025-09-18 |
13.90 |
14.10 |
13.68 |
13.75 |
35.7M |
| 2025-09-17 |
13.85 |
14.03 |
13.70 |
13.96 |
23.7M |
| 2025-09-16 |
14.12 |
14.33 |
13.70 |
13.93 |
38.7M |
| 2025-09-15 |
14.17 |
14.44 |
14.03 |
14.10 |
41.9M |
| 2025-09-12 |
14.03 |
14.20 |
13.86 |
14.03 |
27.5M |
| 2025-09-11 |
13.84 |
14.03 |
13.70 |
14.03 |
29.8M |
| 2025-09-10 |
13.75 |
13.95 |
13.59 |
13.85 |
37.2M |
| 2025-09-09 |
14.20 |
14.45 |
14.02 |
14.11 |
39.4M |
| 2025-09-08 |
14.11 |
14.28 |
13.95 |
14.28 |
47.6M |
| 2025-09-05 |
13.47 |
14.05 |
13.38 |
14.05 |
50.5M |
| 2025-09-04 |
13.37 |
13.89 |
13.27 |
13.47 |
44.7M |
| 2025-09-03 |
13.60 |
13.82 |
13.33 |
13.36 |
22.4M |
| 2025-09-02 |
13.94 |
14.01 |
13.52 |
13.57 |
29.7M |
| 2025-09-01 |
14.00 |
14.09 |
13.86 |
13.97 |
25.1M |
| 2025-08-29 |
13.83 |
14.16 |
13.75 |
14.01 |
38.9M |
| 2025-08-28 |
13.79 |
13.92 |
13.37 |
13.83 |
39.7M |
| 2025-08-27 |
14.30 |
14.36 |
13.79 |
13.80 |
48.5M |
| 2025-08-26 |
14.17 |
14.45 |
14.03 |
14.29 |
45.2M |
| 2025-08-25 |
14.08 |
14.47 |
13.99 |
14.29 |
55.6M |
| 2025-08-22 |
13.98 |
14.27 |
13.93 |
14.07 |
35.9M |
| 2025-08-21 |
14.28 |
14.29 |
13.97 |
14.00 |
39.4M |
| 2025-08-20 |
13.98 |
14.18 |
13.81 |
14.18 |
47.3M |
| 2025-08-19 |
14.20 |
14.36 |
14.11 |
14.13 |
39.3M |
| 2025-08-18 |
14.44 |
14.59 |
14.26 |
14.29 |
46.6M |
| 2025-08-15 |
13.97 |
14.29 |
13.92 |
14.26 |
38.6M |
| 2025-08-14 |
14.58 |
14.59 |
14.01 |
14.01 |
65.3M |
| 2025-08-13 |
14.55 |
15.03 |
14.45 |
14.58 |
65.2M |
| 2025-08-12 |
14.93 |
15.01 |
14.48 |
14.67 |
91.0M |
| 2025-08-11 |
15.22 |
15.25 |
14.78 |
15.06 |
143.4M |
| 2025-08-08 |
13.96 |
14.44 |
13.75 |
14.26 |
103.9M |
| 2025-08-07 |
13.64 |
14.07 |
13.64 |
13.96 |
104.1M |
| 2025-08-06 |
13.60 |
13.71 |
13.52 |
13.64 |
52.2M |
| 2025-08-05 |
13.68 |
13.78 |
13.52 |
13.60 |
58.4M |
| 2025-08-04 |
13.79 |
13.91 |
13.62 |
13.67 |
57.3M |
| 2025-08-01 |
13.99 |
14.09 |
13.74 |
13.75 |
78.7M |
| 2025-07-31 |
14.47 |
14.67 |
13.88 |
13.93 |
151.5M |
| 2025-07-30 |
15.26 |
15.86 |
14.64 |
14.64 |
212.3M |
| 2025-07-29 |
15.75 |
16.41 |
15.24 |
15.57 |
239.5M |
| 2025-07-28 |
15.71 |
16.65 |
15.67 |
15.75 |
258.9M |
| 2025-07-25 |
15.00 |
16.00 |
14.27 |
15.59 |
297.1M |
| 2025-07-24 |
14.73 |
15.90 |
14.48 |
14.79 |
290.3M |
| 2025-07-23 |
15.50 |
15.98 |
15.33 |
15.50 |
212.0M |
| 2025-07-22 |
14.53 |
14.53 |
14.01 |
14.53 |
189.8M |
| 2025-07-21 |
13.21 |
13.21 |
12.90 |
13.21 |
58.3M |
| 2025-07-18 |
11.79 |
12.15 |
11.76 |
12.01 |
43.6M |
| 2025-07-17 |
11.52 |
11.75 |
11.43 |
11.72 |
26.2M |
| 2025-07-16 |
11.53 |
11.60 |
11.40 |
11.47 |
17.9M |
| 2025-07-15 |
11.70 |
11.80 |
11.41 |
11.53 |
23.8M |
| 2025-07-14 |
11.84 |
12.26 |
11.74 |
11.75 |
36.1M |
| 2025-07-11 |
11.45 |
11.78 |
11.40 |
11.61 |
28.6M |
| 2025-07-10 |
11.40 |
11.46 |
11.31 |
11.41 |
14.1M |
| 2025-07-09 |
11.50 |
11.57 |
11.37 |
11.39 |
16.5M |
| 2025-07-08 |
11.30 |
11.55 |
11.27 |
11.54 |
18.1M |
| 2025-07-07 |
11.36 |
11.37 |
11.25 |
11.27 |
11.5M |
| 2025-07-04 |
11.67 |
11.67 |
11.35 |
11.36 |
19.9M |
| 2025-07-03 |
11.43 |
11.82 |
11.39 |
11.68 |
24.4M |
| 2025-07-02 |
11.26 |
11.45 |
11.20 |
11.44 |
17.6M |
| 2025-07-01 |
11.38 |
11.38 |
11.14 |
11.27 |
16.4M |
| 2025-06-30 |
11.48 |
11.55 |
11.30 |
11.40 |
15.6M |
| 2025-06-27 |
11.52 |
11.95 |
11.46 |
11.46 |
25.1M |
| 2025-06-26 |
11.36 |
11.60 |
11.34 |
11.37 |
20.3M |
| 2025-06-25 |
11.29 |
11.43 |
11.24 |
11.38 |
16.8M |
| 2025-06-24 |
11.08 |
11.36 |
11.05 |
11.32 |
19.0M |
| 2025-06-23 |
10.90 |
11.17 |
10.88 |
11.07 |
10.2M |
| 2025-06-20 |
11.02 |
11.21 |
10.95 |
10.95 |
11.0M |
| 2025-06-19 |
11.08 |
11.28 |
11.02 |
11.09 |
12.2M |
| 2025-06-18 |
11.21 |
11.21 |
11.03 |
11.07 |
7.7M |
| 2025-06-17 |
11.05 |
11.28 |
11.05 |
11.20 |
11.7M |
| 2025-06-16 |
11.07 |
11.22 |
11.03 |
11.06 |
8.2M |
| 2025-06-13 |
11.16 |
11.25 |
11.10 |
11.10 |
12.8M |
| 2025-06-12 |
11.25 |
11.27 |
11.14 |
11.21 |
9.2M |
| 2025-06-11 |
11.07 |
11.31 |
11.07 |
11.23 |
12.4M |
| 2025-06-10 |
11.18 |
11.23 |
10.97 |
11.04 |
8.5M |
| 2025-06-09 |
11.19 |
11.29 |
11.16 |
11.18 |
9.0M |
| 2025-06-06 |
11.05 |
11.26 |
11.01 |
11.19 |
12.1M |
| 2025-06-05 |
11.14 |
11.14 |
10.95 |
11.04 |
11.1M |
| 2025-06-04 |
10.82 |
11.19 |
10.82 |
11.17 |
17.1M |
| 2025-06-03 |
10.73 |
10.86 |
10.70 |
10.83 |
9.7M |
| 2025-05-30 |
10.85 |
10.87 |
10.71 |
10.76 |
8.7M |
| 2025-05-29 |
10.82 |
10.96 |
10.75 |
10.90 |
12.4M |
| 2025-05-28 |
10.87 |
10.91 |
10.77 |
10.79 |
7.7M |
| 2025-05-27 |
10.93 |
10.94 |
10.63 |
10.90 |
16.2M |
| 2025-05-26 |
10.88 |
10.95 |
10.73 |
10.88 |
13.2M |
| 2025-05-23 |
11.05 |
11.44 |
10.94 |
10.95 |
21.5M |
| 2025-05-22 |
11.20 |
11.39 |
11.06 |
11.07 |
14.3M |
| 2025-05-21 |
11.14 |
11.32 |
11.10 |
11.23 |
12.3M |
| 2025-05-20 |
11.12 |
11.21 |
11.08 |
11.14 |
7.6M |
| 2025-05-19 |
11.17 |
11.17 |
10.99 |
11.12 |
7.6M |
| 2025-05-16 |
11.16 |
11.34 |
11.08 |
11.17 |
14.0M |
| 2025-05-15 |
11.45 |
11.50 |
11.16 |
11.19 |
16.1M |
| 2025-05-14 |
11.25 |
11.48 |
11.18 |
11.45 |
18.8M |
| 2025-05-13 |
11.43 |
11.46 |
11.23 |
11.28 |
13.2M |
| 2025-05-12 |
11.36 |
11.43 |
11.28 |
11.36 |
14.0M |
| 2025-05-09 |
11.38 |
11.39 |
11.17 |
11.27 |
10.1M |
| 2025-05-08 |
11.37 |
11.43 |
11.23 |
11.39 |
10.2M |
| 2025-05-07 |
11.50 |
11.55 |
11.30 |
11.38 |
12.0M |
| 2025-05-06 |
11.28 |
11.35 |
11.21 |
11.35 |
12.3M |
| 2025-04-30 |
11.25 |
11.26 |
11.14 |
11.20 |
10.2M |
| 2025-04-29 |
11.39 |
11.48 |
11.05 |
11.25 |
10.8M |
| 2025-04-28 |
11.45 |
11.49 |
11.22 |
11.33 |
9.4M |
| 2025-04-25 |
11.42 |
11.59 |
11.40 |
11.43 |
8.4M |
| 2025-04-24 |
11.31 |
11.62 |
11.30 |
11.41 |
13.2M |
| 2025-04-23 |
11.15 |
11.38 |
11.13 |
11.31 |
11.3M |
| 2025-04-22 |
11.15 |
11.20 |
11.01 |
11.09 |
8.7M |
| 2025-04-21 |
10.91 |
11.18 |
10.86 |
11.13 |
9.7M |
| 2025-04-18 |
10.78 |
10.97 |
10.74 |
10.87 |
5.8M |
| 2025-04-17 |
10.80 |
10.99 |
10.77 |
10.82 |
6.8M |
| 2025-04-16 |
11.04 |
11.11 |
10.70 |
10.85 |
15.0M |
| 2025-04-15 |
11.16 |
11.22 |
11.00 |
11.12 |
9.7M |
| 2025-04-14 |
11.11 |
11.24 |
11.05 |
11.17 |
12.0M |
| 2025-04-11 |
10.68 |
11.22 |
10.65 |
11.02 |
17.3M |
| 2025-04-10 |
10.80 |
10.98 |
10.66 |
10.76 |
15.3M |
| 2025-04-09 |
10.44 |
10.57 |
10.00 |
10.50 |
21.8M |
| 2025-04-08 |
10.72 |
10.91 |
10.30 |
10.59 |
26.7M |
| 2025-04-07 |
11.19 |
11.43 |
10.76 |
10.76 |
22.5M |
| 2025-04-03 |
11.95 |
12.13 |
11.85 |
11.95 |
9.2M |
| 2025-04-02 |
12.13 |
12.25 |
11.87 |
12.07 |
11.7M |
| 2025-04-01 |
12.20 |
12.25 |
12.04 |
12.07 |
11.4M |
| 2025-03-31 |
12.32 |
12.43 |
12.11 |
12.15 |
13.8M |
| 2025-03-28 |
12.82 |
12.91 |
12.40 |
12.40 |
20.4M |
| 2025-03-27 |
12.88 |
13.06 |
12.70 |
12.82 |
15.1M |
| 2025-03-26 |
12.95 |
13.03 |
12.78 |
12.93 |
15.1M |
| 2025-03-25 |
12.94 |
13.13 |
12.70 |
12.97 |
22.2M |
| 2025-03-24 |
12.66 |
13.03 |
12.20 |
13.03 |
39.5M |
| 2025-03-21 |
12.91 |
13.14 |
12.67 |
12.70 |
20.0M |
| 2025-03-20 |
13.00 |
13.17 |
12.88 |
12.95 |
15.2M |
| 2025-03-19 |
12.94 |
13.19 |
12.81 |
13.00 |
27.7M |
| 2025-03-18 |
12.59 |
13.14 |
12.56 |
12.93 |
31.8M |
| 2025-03-17 |
12.73 |
12.75 |
12.51 |
12.53 |
16.2M |
| 2025-03-14 |
12.61 |
12.75 |
12.51 |
12.69 |
15.6M |
| 2025-03-13 |
12.70 |
12.78 |
12.52 |
12.60 |
11.8M |
| 2025-03-12 |
13.04 |
13.09 |
12.69 |
12.70 |
22.0M |
| 2025-03-11 |
12.86 |
12.99 |
12.76 |
12.98 |
12.4M |
| 2025-03-10 |
12.88 |
13.12 |
12.76 |
12.97 |
17.6M |
| 2025-03-07 |
12.82 |
13.24 |
12.80 |
12.96 |
31.0M |
| 2025-03-06 |
12.52 |
12.95 |
12.40 |
12.89 |
30.8M |
| 2025-03-05 |
12.63 |
12.74 |
12.33 |
12.43 |
16.6M |
| 2025-03-04 |
12.60 |
12.75 |
12.46 |
12.69 |
19.6M |
| 2025-03-03 |
12.36 |
12.85 |
12.35 |
12.69 |
38.2M |
| 2025-02-28 |
12.30 |
12.49 |
12.16 |
12.18 |
14.8M |
| 2025-02-27 |
12.41 |
12.51 |
12.25 |
12.35 |
17.4M |
| 2025-02-26 |
12.38 |
12.60 |
12.31 |
12.41 |
16.5M |
| 2025-02-25 |
12.21 |
12.52 |
12.15 |
12.37 |
14.9M |
| 2025-02-24 |
12.64 |
12.65 |
12.25 |
12.38 |
23.3M |
| 2025-02-21 |
12.63 |
12.72 |
12.55 |
12.63 |
19.5M |
| 2025-02-20 |
12.79 |
12.79 |
12.58 |
12.65 |
14.3M |
| 2025-02-19 |
12.36 |
12.88 |
12.32 |
12.79 |
21.4M |
| 2025-02-18 |
12.51 |
12.67 |
12.30 |
12.35 |
16.6M |
| 2025-02-17 |
12.84 |
12.85 |
12.43 |
12.50 |
28.3M |
| 2025-02-14 |
12.91 |
13.16 |
12.81 |
12.86 |
15.3M |
| 2025-02-13 |
13.03 |
13.30 |
12.95 |
12.96 |
17.7M |
| 2025-02-12 |
12.94 |
13.24 |
12.77 |
13.10 |
24.4M |
| 2025-02-11 |
13.03 |
13.16 |
12.87 |
12.95 |
14.3M |
| 2025-02-10 |
13.15 |
13.22 |
12.86 |
13.02 |
22.2M |
| 2025-02-07 |
12.88 |
13.29 |
12.80 |
13.10 |
23.2M |
| 2025-02-06 |
12.60 |
12.90 |
12.53 |
12.89 |
24.9M |
| 2025-02-05 |
13.16 |
13.24 |
12.58 |
12.66 |
29.5M |
| 2025-01-27 |
13.29 |
13.40 |
13.09 |
13.16 |
12.9M |
| 2025-01-24 |
12.85 |
13.28 |
12.78 |
13.20 |
23.3M |
| 2025-01-23 |
13.35 |
13.47 |
12.90 |
12.92 |
25.4M |
| 2025-01-22 |
13.24 |
13.72 |
13.09 |
13.25 |
22.5M |
| 2025-01-21 |
13.70 |
13.77 |
13.23 |
13.31 |
44.5M |
| 2025-01-20 |
13.00 |
13.28 |
12.80 |
13.05 |
32.1M |
| 2025-01-17 |
12.98 |
13.48 |
12.92 |
13.02 |
50.7M |
| 2025-01-16 |
12.78 |
13.09 |
12.64 |
12.82 |
41.7M |
| 2025-01-15 |
12.80 |
13.00 |
12.51 |
12.72 |
38.9M |
| 2025-01-14 |
12.74 |
13.00 |
12.25 |
12.90 |
76.1M |
| 2025-01-13 |
11.61 |
12.85 |
11.56 |
12.85 |
66.3M |
| 2025-01-10 |
11.46 |
11.90 |
11.39 |
11.68 |
22.3M |
| 2025-01-09 |
11.25 |
11.51 |
11.20 |
11.44 |
9.9M |
| 2025-01-08 |
11.63 |
11.64 |
11.13 |
11.32 |
15.6M |
| 2025-01-07 |
11.40 |
11.71 |
11.26 |
11.70 |
16.3M |
| 2025-01-06 |
11.08 |
11.62 |
11.08 |
11.35 |
18.5M |
| 2025-01-03 |
11.45 |
11.51 |
11.01 |
11.07 |
15.6M |
| 2025-01-02 |
11.70 |
11.82 |
11.27 |
11.39 |
15.0M |