| 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 |
5.35 |
5.52 |
5.19 |
5.21 |
50.5M |
| 2025-09-25 |
5.65 |
5.68 |
5.35 |
5.38 |
52.2M |
| 2025-09-24 |
5.87 |
5.93 |
5.49 |
5.76 |
62.3M |
| 2025-09-23 |
6.00 |
6.02 |
5.77 |
5.86 |
52.7M |
| 2025-09-22 |
6.42 |
6.44 |
6.10 |
6.12 |
56.7M |
| 2025-09-19 |
5.80 |
6.45 |
5.63 |
6.39 |
114.2M |
| 2025-09-18 |
6.16 |
6.28 |
5.68 |
5.78 |
102.9M |
| 2025-09-17 |
6.10 |
6.31 |
6.01 |
6.10 |
83.9M |
| 2025-09-16 |
6.55 |
6.69 |
5.89 |
5.93 |
438.8M |
| 2025-09-15 |
6.20 |
7.36 |
6.20 |
7.33 |
127.7M |
| 2025-09-12 |
6.59 |
6.94 |
6.11 |
6.13 |
118.4M |
| 2025-09-11 |
5.56 |
6.74 |
5.30 |
6.49 |
216.7M |
| 2025-09-10 |
4.87 |
5.95 |
4.52 |
5.42 |
266.8M |
| 2025-09-09 |
4.09 |
4.26 |
4.00 |
4.24 |
49.7M |
| 2025-09-08 |
3.90 |
4.12 |
3.82 |
3.95 |
38.8M |
| 2025-09-05 |
3.57 |
3.96 |
3.49 |
3.92 |
62.9M |
| 2025-09-04 |
3.42 |
3.69 |
3.42 |
3.57 |
36.3M |
| 2025-09-03 |
3.78 |
3.85 |
3.36 |
3.37 |
53.7M |
| 2025-09-02 |
3.85 |
3.99 |
3.55 |
3.67 |
68.2M |
| 2025-09-01 |
3.29 |
3.46 |
3.27 |
3.35 |
36.2M |
| 2025-08-29 |
3.29 |
3.33 |
3.16 |
3.18 |
16.3M |
| 2025-08-28 |
3.21 |
3.22 |
3.07 |
3.20 |
9.0M |
| 2025-08-27 |
3.34 |
3.35 |
3.15 |
3.20 |
13.3M |
| 2025-08-26 |
3.10 |
3.37 |
3.07 |
3.32 |
25.0M |
| 2025-08-25 |
3.13 |
3.25 |
3.09 |
3.12 |
16.1M |
| 2025-08-22 |
3.08 |
3.12 |
3.03 |
3.08 |
10.6M |
| 2025-08-21 |
3.00 |
3.13 |
3.00 |
3.08 |
16.7M |
| 2025-08-20 |
3.06 |
3.06 |
2.88 |
2.94 |
13.7M |
| 2025-08-19 |
3.10 |
3.24 |
3.03 |
3.07 |
36.8M |
| 2025-08-18 |
2.89 |
2.95 |
2.82 |
2.88 |
11.1M |
| 2025-08-15 |
2.78 |
2.91 |
2.67 |
2.89 |
20.0M |
| 2025-08-14 |
2.89 |
3.04 |
2.86 |
2.87 |
18.7M |
| 2025-08-13 |
2.78 |
2.97 |
2.74 |
2.89 |
26.2M |
| 2025-08-12 |
2.60 |
2.78 |
2.57 |
2.74 |
15.6M |
| 2025-08-11 |
2.80 |
2.82 |
2.57 |
2.61 |
27.9M |
| 2025-08-08 |
2.83 |
2.88 |
2.71 |
2.80 |
17.8M |
| 2025-08-07 |
2.94 |
2.95 |
2.79 |
2.79 |
15.5M |
| 2025-08-06 |
2.96 |
2.96 |
2.78 |
2.90 |
12.4M |
| 2025-08-05 |
2.75 |
3.09 |
2.65 |
2.93 |
49.2M |
| 2025-08-04 |
3.01 |
3.05 |
2.78 |
2.83 |
34.3M |
| 2025-08-01 |
3.66 |
3.68 |
3.01 |
3.04 |
64.1M |
| 2025-07-31 |
3.65 |
3.73 |
3.55 |
3.62 |
15.0M |
| 2025-07-30 |
3.85 |
3.85 |
3.63 |
3.67 |
16.3M |
| 2025-07-29 |
3.95 |
3.95 |
3.71 |
3.86 |
18.9M |
| 2025-07-28 |
3.78 |
4.07 |
3.75 |
3.96 |
36.0M |
| 2025-07-25 |
3.75 |
3.80 |
3.63 |
3.70 |
13.6M |
| 2025-07-24 |
3.75 |
3.85 |
3.71 |
3.75 |
16.3M |
| 2025-07-23 |
3.71 |
3.86 |
3.60 |
3.71 |
47.0M |
| 2025-07-22 |
4.26 |
4.28 |
3.64 |
3.76 |
80.4M |
| 2025-07-21 |
4.48 |
4.48 |
4.13 |
4.26 |
62.0M |
| 2025-07-18 |
3.81 |
4.42 |
3.68 |
4.37 |
92.2M |
| 2025-07-17 |
3.66 |
3.90 |
3.56 |
3.80 |
67.8M |
| 2025-07-16 |
3.45 |
3.76 |
3.43 |
3.61 |
48.6M |
| 2025-07-15 |
3.41 |
3.92 |
3.41 |
3.55 |
153.4M |
| 2025-07-14 |
3.04 |
3.12 |
2.90 |
2.97 |
27.7M |
| 2025-07-11 |
3.09 |
3.21 |
2.96 |
2.99 |
51.5M |
| 2025-07-10 |
3.00 |
3.20 |
2.88 |
3.10 |
77.7M |
| 2025-07-09 |
3.00 |
3.09 |
2.82 |
2.94 |
60.6M |
| 2025-07-08 |
2.51 |
3.06 |
2.45 |
3.00 |
98.4M |
| 2025-07-07 |
2.39 |
2.60 |
2.33 |
2.51 |
52.2M |
| 2025-07-04 |
2.25 |
2.40 |
2.21 |
2.32 |
20.5M |
| 2025-07-03 |
2.20 |
2.28 |
2.20 |
2.24 |
8.4M |
| 2025-07-02 |
2.31 |
2.33 |
2.19 |
2.20 |
13.4M |
| 2025-06-30 |
2.30 |
2.41 |
2.28 |
2.29 |
14.7M |
| 2025-06-27 |
2.44 |
2.52 |
2.28 |
2.28 |
22.9M |
| 2025-06-26 |
2.46 |
2.64 |
2.20 |
2.40 |
74.5M |
| 2025-06-25 |
2.22 |
2.45 |
2.09 |
2.45 |
79.8M |
| 2025-06-24 |
2.26 |
2.29 |
2.19 |
2.21 |
15.6M |
| 2025-06-23 |
2.18 |
2.32 |
2.05 |
2.21 |
26.0M |
| 2025-06-20 |
2.29 |
2.36 |
2.22 |
2.22 |
11.8M |
| 2025-06-19 |
2.61 |
2.65 |
2.28 |
2.29 |
38.3M |
| 2025-06-18 |
2.48 |
2.57 |
2.45 |
2.48 |
22.3M |
| 2025-06-17 |
2.56 |
2.71 |
2.41 |
2.44 |
62.4M |
| 2025-06-16 |
2.45 |
2.62 |
2.38 |
2.50 |
59.6M |
| 2025-06-13 |
2.84 |
2.96 |
2.26 |
2.27 |
118.1M |
| 2025-06-12 |
1.77 |
3.51 |
1.71 |
2.73 |
88.6M |
| 2025-06-11 |
1.77 |
1.84 |
1.77 |
1.77 |
1.1M |
| 2025-06-10 |
1.83 |
1.83 |
1.75 |
1.77 |
1.0M |
| 2025-06-09 |
1.76 |
1.85 |
1.76 |
1.83 |
2.0M |
| 2025-06-06 |
1.83 |
1.83 |
1.76 |
1.76 |
0.7M |
| 2025-06-05 |
1.82 |
1.87 |
1.78 |
1.83 |
1.9M |
| 2025-06-04 |
1.79 |
1.83 |
1.76 |
1.80 |
1.0M |
| 2025-06-03 |
1.85 |
1.89 |
1.79 |
1.79 |
2.0M |
| 2025-06-02 |
1.75 |
1.84 |
1.68 |
1.83 |
1.3M |
| 2025-05-30 |
1.85 |
1.85 |
1.72 |
1.75 |
2.0M |
| 2025-05-29 |
1.68 |
1.86 |
1.65 |
1.83 |
5.3M |
| 2025-05-28 |
1.79 |
1.79 |
1.63 |
1.69 |
3.1M |
| 2025-05-27 |
1.85 |
1.86 |
1.77 |
1.79 |
1.9M |
| 2025-05-26 |
1.89 |
1.94 |
1.83 |
1.85 |
1.7M |
| 2025-05-23 |
1.94 |
1.94 |
1.89 |
1.90 |
1.4M |
| 2025-05-22 |
1.95 |
2.00 |
1.89 |
1.94 |
1.9M |
| 2025-05-21 |
1.90 |
2.00 |
1.87 |
1.95 |
3.8M |
| 2025-05-20 |
1.86 |
1.95 |
1.86 |
1.95 |
4.9M |
| 2025-05-19 |
2.01 |
2.05 |
1.87 |
1.87 |
2.3M |
| 2025-05-16 |
2.05 |
2.05 |
1.87 |
2.00 |
2.8M |
| 2025-05-15 |
2.11 |
2.15 |
1.97 |
2.00 |
3.7M |
| 2025-05-14 |
2.06 |
2.14 |
2.04 |
2.08 |
4.5M |
| 2025-05-13 |
1.90 |
2.13 |
1.82 |
2.05 |
10.9M |
| 2025-05-12 |
2.21 |
2.37 |
1.81 |
1.89 |
12.6M |
| 2025-05-09 |
2.34 |
2.60 |
2.11 |
2.19 |
26.5M |
| 2025-05-08 |
2.08 |
2.45 |
2.04 |
2.29 |
21.3M |
| 2025-05-07 |
2.01 |
2.50 |
2.00 |
2.01 |
32.5M |
| 2025-05-06 |
1.28 |
1.79 |
1.28 |
1.79 |
15.1M |
| 2025-05-02 |
1.36 |
1.36 |
1.26 |
1.28 |
1.8M |
| 2025-04-30 |
1.47 |
1.47 |
1.33 |
1.35 |
5.0M |
| 2025-04-29 |
1.48 |
1.68 |
1.28 |
1.48 |
15.8M |
| 2025-04-28 |
0.95 |
1.80 |
0.95 |
1.48 |
24.0M |
| 2025-04-25 |
0.94 |
0.96 |
0.93 |
0.94 |
0.2M |
| 2025-04-24 |
0.95 |
0.95 |
0.93 |
0.93 |
0.1M |
| 2025-04-23 |
0.98 |
0.98 |
0.93 |
0.94 |
0.1M |
| 2025-04-22 |
1.05 |
1.06 |
0.92 |
0.93 |
0.4M |
| 2025-04-17 |
0.95 |
0.98 |
0.94 |
0.98 |
0.0M |
| 2025-04-16 |
0.93 |
0.99 |
0.93 |
0.98 |
0.1M |
| 2025-04-15 |
1.01 |
1.01 |
1.01 |
1.01 |
0.0M |
| 2025-04-14 |
0.99 |
1.03 |
0.96 |
1.01 |
0.1M |
| 2025-04-11 |
0.95 |
0.95 |
0.94 |
0.94 |
0.1M |
| 2025-04-10 |
0.95 |
0.99 |
0.92 |
0.92 |
0.3M |
| 2025-04-09 |
0.89 |
0.95 |
0.87 |
0.95 |
0.3M |
| 2025-04-08 |
0.89 |
1.00 |
0.89 |
0.89 |
0.5M |
| 2025-04-07 |
1.03 |
1.03 |
0.89 |
0.89 |
0.6M |
| 2025-04-03 |
1.06 |
1.06 |
1.00 |
1.05 |
0.0M |
| 2025-04-02 |
1.08 |
1.09 |
1.08 |
1.08 |
0.2M |
| 2025-04-01 |
1.06 |
1.10 |
1.00 |
1.09 |
1.2M |
| 2025-03-31 |
1.12 |
1.13 |
1.09 |
1.09 |
0.2M |
| 2025-03-28 |
1.14 |
1.14 |
1.11 |
1.14 |
0.2M |
| 2025-03-27 |
1.14 |
1.15 |
1.12 |
1.14 |
0.4M |
| 2025-03-26 |
1.14 |
1.15 |
1.14 |
1.14 |
0.1M |
| 2025-03-25 |
1.13 |
1.15 |
1.12 |
1.12 |
0.1M |
| 2025-03-24 |
1.14 |
1.16 |
1.14 |
1.15 |
0.2M |
| 2025-03-21 |
1.15 |
1.18 |
1.14 |
1.14 |
0.2M |
| 2025-03-20 |
1.16 |
1.16 |
1.15 |
1.15 |
0.3M |
| 2025-03-19 |
1.16 |
1.22 |
1.16 |
1.18 |
0.5M |
| 2025-03-18 |
1.14 |
1.16 |
1.12 |
1.15 |
0.3M |
| 2025-03-17 |
1.15 |
1.16 |
1.14 |
1.14 |
0.2M |
| 2025-03-14 |
1.17 |
1.17 |
1.14 |
1.16 |
0.5M |
| 2025-03-13 |
1.17 |
1.17 |
1.13 |
1.14 |
0.1M |
| 2025-03-12 |
1.13 |
1.17 |
1.13 |
1.13 |
0.3M |
| 2025-03-11 |
1.14 |
1.16 |
1.12 |
1.14 |
0.5M |
| 2025-03-10 |
1.18 |
1.18 |
1.14 |
1.15 |
0.3M |
| 2025-03-07 |
1.16 |
1.20 |
1.16 |
1.18 |
0.4M |
| 2025-03-06 |
1.15 |
1.19 |
1.15 |
1.16 |
0.8M |
| 2025-03-05 |
1.15 |
1.16 |
1.14 |
1.15 |
0.1M |
| 2025-03-04 |
1.15 |
1.21 |
1.14 |
1.16 |
0.2M |
| 2025-03-03 |
1.18 |
1.20 |
1.15 |
1.16 |
0.1M |
| 2025-02-28 |
1.19 |
1.26 |
1.17 |
1.18 |
0.9M |
| 2025-02-27 |
1.23 |
1.30 |
1.20 |
1.22 |
0.9M |
| 2025-02-26 |
1.14 |
1.22 |
1.14 |
1.21 |
0.6M |
| 2025-02-25 |
1.19 |
1.20 |
1.14 |
1.14 |
0.5M |
| 2025-02-24 |
1.28 |
1.28 |
1.13 |
1.19 |
0.5M |
| 2025-02-21 |
1.08 |
1.24 |
1.08 |
1.18 |
1.4M |
| 2025-02-20 |
1.10 |
1.11 |
1.07 |
1.07 |
0.2M |
| 2025-02-19 |
1.10 |
1.12 |
1.10 |
1.11 |
0.2M |
| 2025-02-18 |
1.12 |
1.12 |
1.10 |
1.12 |
0.3M |
| 2025-02-17 |
1.19 |
1.19 |
1.10 |
1.11 |
1.0M |
| 2025-02-14 |
1.15 |
1.17 |
1.05 |
1.16 |
1.3M |
| 2025-02-13 |
1.14 |
1.18 |
1.08 |
1.08 |
0.5M |
| 2025-02-12 |
1.05 |
1.10 |
1.02 |
1.10 |
0.4M |
| 2025-02-11 |
1.01 |
1.05 |
1.01 |
1.05 |
0.3M |
| 2025-02-10 |
1.03 |
1.06 |
0.99 |
1.05 |
0.6M |
| 2025-02-07 |
1.03 |
1.05 |
1.03 |
1.03 |
0.0M |
| 2025-02-06 |
1.01 |
1.01 |
1.00 |
1.00 |
0.5M |
| 2025-02-05 |
1.00 |
1.00 |
1.00 |
1.00 |
0.4M |
| 2025-02-04 |
0.97 |
1.02 |
0.97 |
1.01 |
0.1M |
| 2025-02-03 |
0.96 |
1.00 |
0.96 |
0.97 |
0.1M |
| 2025-01-28 |
1.09 |
1.09 |
1.06 |
1.06 |
0.0M |
| 2025-01-27 |
1.03 |
1.04 |
0.97 |
1.04 |
0.1M |
| 2025-01-24 |
1.00 |
1.03 |
1.00 |
1.00 |
0.2M |
| 2025-01-23 |
0.98 |
1.00 |
0.97 |
0.97 |
0.2M |
| 2025-01-22 |
0.96 |
0.98 |
0.96 |
0.98 |
0.2M |
| 2025-01-21 |
0.95 |
0.97 |
0.95 |
0.97 |
0.1M |
| 2025-01-20 |
0.94 |
0.95 |
0.94 |
0.95 |
0.0M |
| 2025-01-17 |
0.94 |
0.97 |
0.93 |
0.96 |
0.2M |
| 2025-01-16 |
0.99 |
1.00 |
0.99 |
0.99 |
0.0M |
| 2025-01-15 |
0.98 |
0.98 |
0.98 |
0.98 |
0.0M |
| 2025-01-14 |
0.98 |
0.98 |
0.98 |
0.98 |
0.2M |
| 2025-01-13 |
0.95 |
0.95 |
0.94 |
0.94 |
0.0M |
| 2025-01-10 |
0.99 |
0.99 |
0.96 |
0.98 |
0.1M |
| 2025-01-09 |
0.94 |
0.94 |
0.94 |
0.99 |
0.0M |
| 2025-01-08 |
1.00 |
1.08 |
0.95 |
0.95 |
0.2M |
| 2025-01-07 |
0.96 |
0.99 |
0.96 |
0.98 |
0.0M |
| 2025-01-06 |
1.01 |
1.01 |
0.98 |
0.98 |
0.1M |
| 2025-01-03 |
1.01 |
1.01 |
0.97 |
1.01 |
0.0M |
| 2025-01-02 |
1.04 |
1.04 |
1.00 |
1.01 |
0.1M |