| 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 |
| 2024-12-31 |
12.98 |
12.98 |
12.76 |
12.80 |
10.6M |
| 2024-12-30 |
12.72 |
13.00 |
12.72 |
12.96 |
20.9M |
| 2024-12-27 |
12.72 |
12.84 |
12.44 |
12.74 |
24.5M |
| 2024-12-24 |
12.32 |
12.86 |
12.20 |
12.70 |
26.8M |
| 2024-12-23 |
11.94 |
12.28 |
11.94 |
12.24 |
17.8M |
| 2024-12-20 |
12.30 |
12.36 |
11.94 |
11.94 |
31.3M |
| 2024-12-19 |
12.46 |
12.46 |
12.16 |
12.26 |
30.0M |
| 2024-12-18 |
12.50 |
12.60 |
12.40 |
12.54 |
23.8M |
| 2024-12-17 |
12.42 |
12.80 |
12.40 |
12.50 |
40.8M |
| 2024-12-16 |
12.20 |
12.50 |
12.18 |
12.48 |
45.0M |
| 2024-12-13 |
11.84 |
12.38 |
11.72 |
12.20 |
66.4M |
| 2024-12-12 |
11.64 |
11.96 |
11.64 |
11.94 |
20.9M |
| 2024-12-11 |
11.52 |
11.76 |
11.50 |
11.70 |
17.3M |
| 2024-12-10 |
11.72 |
11.86 |
11.46 |
11.52 |
17.1M |
| 2024-12-09 |
11.34 |
11.64 |
11.28 |
11.64 |
14.8M |
| 2024-12-06 |
11.30 |
11.42 |
11.30 |
11.34 |
10.0M |
| 2024-12-05 |
11.42 |
11.42 |
11.24 |
11.30 |
8.0M |
| 2024-12-04 |
11.48 |
11.50 |
11.30 |
11.42 |
10.5M |
| 2024-12-03 |
11.18 |
11.46 |
11.16 |
11.44 |
18.3M |
| 2024-12-02 |
10.98 |
11.18 |
10.90 |
11.14 |
13.6M |
| 2024-11-29 |
10.86 |
10.96 |
10.78 |
10.88 |
14.1M |
| 2024-11-28 |
11.06 |
11.10 |
10.82 |
10.84 |
15.4M |
| 2024-11-27 |
11.02 |
11.12 |
10.74 |
11.06 |
26.9M |
| 2024-11-26 |
11.36 |
11.38 |
11.00 |
11.04 |
35.0M |
| 2024-11-25 |
11.60 |
11.78 |
11.50 |
11.52 |
20.9M |
| 2024-11-22 |
11.96 |
12.04 |
11.56 |
11.60 |
19.7M |
| 2024-11-21 |
12.00 |
12.10 |
11.92 |
11.98 |
15.5M |
| 2024-11-20 |
11.90 |
12.04 |
11.84 |
11.98 |
9.6M |
| 2024-11-19 |
12.12 |
12.28 |
11.84 |
11.88 |
18.4M |
| 2024-11-18 |
11.94 |
12.28 |
11.90 |
12.06 |
28.9M |
| 2024-11-15 |
11.68 |
12.08 |
11.68 |
11.82 |
41.2M |
| 2024-11-14 |
11.68 |
11.82 |
11.48 |
11.56 |
20.3M |
| 2024-11-13 |
11.52 |
11.84 |
11.46 |
11.68 |
28.4M |
| 2024-11-12 |
11.92 |
12.02 |
11.44 |
11.52 |
36.6M |
| 2024-11-11 |
12.04 |
12.14 |
11.80 |
11.94 |
28.9M |
| 2024-11-08 |
12.34 |
12.42 |
12.12 |
12.22 |
29.2M |
| 2024-11-07 |
12.02 |
12.26 |
11.90 |
12.22 |
34.6M |
| 2024-11-06 |
12.64 |
12.66 |
12.10 |
12.20 |
34.3M |
| 2024-11-05 |
12.54 |
12.68 |
12.46 |
12.64 |
26.7M |
| 2024-11-04 |
12.48 |
12.58 |
12.32 |
12.50 |
26.7M |
| 2024-11-01 |
11.72 |
12.60 |
11.70 |
12.46 |
69.9M |
| 2024-10-31 |
11.54 |
11.80 |
11.44 |
11.54 |
33.2M |
| 2024-10-30 |
11.66 |
11.70 |
11.24 |
11.34 |
29.1M |
| 2024-10-29 |
11.90 |
11.92 |
11.60 |
11.68 |
17.1M |
| 2024-10-28 |
11.88 |
11.90 |
11.72 |
11.74 |
18.3M |
| 2024-10-25 |
11.92 |
12.14 |
11.82 |
11.92 |
22.6M |
| 2024-10-24 |
11.90 |
12.02 |
11.76 |
11.94 |
11.3M |
| 2024-10-23 |
12.06 |
12.06 |
11.88 |
11.96 |
29.8M |
| 2024-10-22 |
11.72 |
12.02 |
11.72 |
11.98 |
43.4M |
| 2024-10-21 |
12.30 |
12.34 |
11.56 |
11.66 |
63.6M |
| 2024-10-18 |
11.32 |
11.80 |
11.14 |
11.70 |
57.3M |
| 2024-10-17 |
11.60 |
11.74 |
11.20 |
11.30 |
36.7M |
| 2024-10-16 |
11.54 |
11.88 |
11.44 |
11.54 |
36.4M |
| 2024-10-15 |
12.00 |
12.04 |
11.44 |
11.56 |
41.8M |
| 2024-10-14 |
11.94 |
12.22 |
11.74 |
11.88 |
43.9M |
| 2024-10-10 |
11.60 |
12.34 |
11.60 |
11.84 |
74.0M |
| 2024-10-09 |
12.52 |
12.54 |
11.28 |
11.34 |
100.7M |
| 2024-10-08 |
13.48 |
13.48 |
12.12 |
12.30 |
171.9M |
| 2024-10-07 |
12.38 |
12.86 |
12.38 |
12.74 |
59.3M |
| 2024-10-04 |
12.36 |
12.50 |
11.50 |
12.18 |
93.8M |
| 2024-10-03 |
13.10 |
13.36 |
12.56 |
13.14 |
31.5M |
| 2024-10-02 |
13.20 |
13.34 |
12.82 |
13.26 |
46.9M |
| 2024-09-30 |
13.14 |
13.30 |
12.64 |
13.04 |
84.9M |
| 2024-09-27 |
12.56 |
12.96 |
12.24 |
12.84 |
65.9M |
| 2024-09-26 |
11.90 |
12.52 |
11.90 |
12.50 |
58.5M |
| 2024-09-25 |
12.30 |
12.36 |
11.88 |
12.00 |
48.1M |
| 2024-09-24 |
11.50 |
11.92 |
11.50 |
11.90 |
36.9M |
| 2024-09-23 |
11.26 |
11.52 |
11.24 |
11.44 |
23.7M |
| 2024-09-20 |
10.88 |
11.28 |
10.88 |
11.24 |
31.8M |
| 2024-09-19 |
10.60 |
11.06 |
10.50 |
10.92 |
47.9M |
| 2024-09-17 |
10.52 |
10.62 |
10.34 |
10.48 |
6.5M |
| 2024-09-16 |
10.26 |
10.48 |
10.12 |
10.48 |
9.6M |
| 2024-09-13 |
9.95 |
10.30 |
9.90 |
10.26 |
31.8M |
| 2024-09-12 |
9.67 |
9.92 |
9.62 |
9.89 |
29.4M |
| 2024-09-11 |
9.64 |
9.70 |
9.52 |
9.60 |
18.5M |
| 2024-09-10 |
9.80 |
9.88 |
9.53 |
9.73 |
27.5M |
| 2024-09-09 |
10.02 |
10.02 |
9.60 |
9.78 |
54.4M |
| 2024-09-05 |
10.44 |
10.44 |
10.04 |
10.12 |
30.5M |
| 2024-09-04 |
10.46 |
10.52 |
10.34 |
10.44 |
17.6M |
| 2024-09-03 |
10.90 |
10.90 |
10.38 |
10.46 |
21.4M |
| 2024-09-02 |
10.72 |
10.92 |
10.68 |
10.74 |
11.9M |
| 2024-08-30 |
10.88 |
11.08 |
10.64 |
10.70 |
33.1M |
| 2024-08-29 |
10.70 |
10.70 |
10.44 |
10.62 |
16.0M |
| 2024-08-28 |
10.90 |
11.00 |
10.74 |
10.78 |
16.3M |
| 2024-08-27 |
10.54 |
10.92 |
10.52 |
10.90 |
14.9M |
| 2024-08-26 |
10.48 |
10.76 |
10.48 |
10.76 |
9.5M |
| 2024-08-23 |
10.72 |
10.80 |
10.44 |
10.48 |
22.2M |
| 2024-08-22 |
10.64 |
10.94 |
10.42 |
10.94 |
13.1M |
| 2024-08-21 |
10.64 |
10.70 |
10.42 |
10.64 |
12.3M |
| 2024-08-20 |
10.94 |
11.02 |
10.52 |
10.66 |
14.2M |
| 2024-08-19 |
10.92 |
11.14 |
10.74 |
10.82 |
15.4M |
| 2024-08-16 |
10.72 |
11.08 |
10.72 |
11.02 |
15.4M |
| 2024-08-15 |
10.56 |
10.80 |
10.44 |
10.72 |
12.2M |
| 2024-08-14 |
10.66 |
10.74 |
10.52 |
10.56 |
9.5M |
| 2024-08-13 |
10.70 |
10.92 |
10.62 |
10.80 |
15.1M |
| 2024-08-12 |
10.40 |
10.62 |
10.38 |
10.60 |
9.7M |
| 2024-08-09 |
10.40 |
10.54 |
10.26 |
10.40 |
20.8M |
| 2024-08-08 |
10.66 |
10.68 |
10.22 |
10.38 |
29.9M |
| 2024-08-07 |
10.58 |
10.86 |
10.56 |
10.80 |
11.5M |
| 2024-08-06 |
10.90 |
10.98 |
10.52 |
10.58 |
18.3M |
| 2024-08-05 |
10.94 |
11.12 |
10.60 |
10.70 |
33.1M |
| 2024-08-02 |
11.30 |
11.30 |
10.90 |
11.14 |
15.7M |
| 2024-08-01 |
11.30 |
11.46 |
11.20 |
11.38 |
20.3M |
| 2024-07-31 |
10.76 |
11.24 |
10.60 |
11.14 |
25.6M |
| 2024-07-30 |
11.10 |
11.12 |
10.72 |
10.76 |
17.6M |
| 2024-07-29 |
10.80 |
11.16 |
10.68 |
11.00 |
35.5M |
| 2024-07-26 |
10.78 |
11.02 |
10.70 |
10.74 |
12.7M |
| 2024-07-25 |
10.76 |
10.88 |
10.56 |
10.76 |
18.3M |
| 2024-07-24 |
10.86 |
10.92 |
10.64 |
10.82 |
13.6M |
| 2024-07-23 |
10.94 |
11.12 |
10.76 |
10.80 |
23.0M |
| 2024-07-22 |
10.48 |
10.84 |
10.40 |
10.80 |
22.0M |
| 2024-07-19 |
10.84 |
10.84 |
10.50 |
10.62 |
31.0M |
| 2024-07-18 |
10.96 |
11.04 |
10.78 |
10.92 |
23.8M |
| 2024-07-17 |
11.10 |
11.18 |
10.76 |
11.04 |
38.7M |
| 2024-07-16 |
11.38 |
11.40 |
11.02 |
11.24 |
33.0M |
| 2024-07-15 |
11.40 |
11.66 |
11.28 |
11.40 |
31.2M |
| 2024-07-12 |
11.60 |
11.74 |
11.00 |
11.50 |
95.2M |
| 2024-07-11 |
12.28 |
12.42 |
11.82 |
11.92 |
49.4M |
| 2024-07-10 |
12.58 |
12.66 |
12.20 |
12.30 |
26.7M |
| 2024-07-09 |
12.34 |
12.52 |
12.04 |
12.52 |
33.6M |
| 2024-07-08 |
12.80 |
12.90 |
12.02 |
12.38 |
94.8M |
| 2024-07-05 |
13.90 |
13.92 |
13.36 |
13.46 |
28.1M |
| 2024-07-04 |
14.00 |
14.12 |
13.82 |
13.88 |
18.8M |
| 2024-07-03 |
14.40 |
14.40 |
13.82 |
13.90 |
22.7M |
| 2024-07-02 |
13.98 |
14.40 |
13.98 |
14.28 |
34.8M |
| 2024-06-28 |
13.22 |
13.78 |
13.22 |
13.66 |
31.0M |
| 2024-06-27 |
13.80 |
13.90 |
13.18 |
13.36 |
41.1M |
| 2024-06-26 |
13.80 |
13.94 |
13.50 |
13.86 |
29.6M |
| 2024-06-25 |
14.02 |
14.26 |
13.74 |
13.98 |
19.3M |
| 2024-06-24 |
14.20 |
14.28 |
13.86 |
14.02 |
23.4M |
| 2024-06-21 |
14.50 |
14.78 |
13.94 |
14.10 |
57.0M |
| 2024-06-20 |
14.20 |
14.68 |
14.10 |
14.60 |
45.3M |
| 2024-06-19 |
13.90 |
14.14 |
13.84 |
14.02 |
24.1M |
| 2024-06-18 |
13.30 |
13.94 |
13.30 |
13.92 |
44.0M |
| 2024-06-17 |
13.38 |
13.38 |
12.82 |
13.20 |
34.9M |
| 2024-06-14 |
13.40 |
13.64 |
13.22 |
13.52 |
39.9M |
| 2024-06-13 |
13.22 |
13.42 |
12.70 |
13.14 |
31.7M |
| 2024-06-12 |
13.24 |
13.42 |
12.50 |
13.16 |
77.5M |
| 2024-06-11 |
15.00 |
15.14 |
12.90 |
13.10 |
132.9M |
| 2024-06-07 |
14.66 |
15.12 |
14.50 |
15.04 |
46.2M |
| 2024-06-06 |
14.28 |
14.98 |
14.28 |
14.60 |
58.6M |
| 2024-06-05 |
14.06 |
14.32 |
13.86 |
14.00 |
33.0M |
| 2024-06-04 |
13.76 |
14.22 |
13.56 |
14.08 |
50.4M |
| 2024-06-03 |
13.28 |
14.10 |
13.28 |
13.88 |
54.4M |
| 2024-05-31 |
13.00 |
13.22 |
12.90 |
13.06 |
45.4M |
| 2024-05-30 |
13.68 |
13.68 |
12.96 |
13.12 |
46.4M |
| 2024-05-29 |
13.60 |
13.84 |
13.50 |
13.68 |
32.4M |
| 2024-05-28 |
13.20 |
13.88 |
13.12 |
13.60 |
50.1M |
| 2024-05-27 |
12.86 |
13.34 |
12.82 |
13.18 |
52.9M |
| 2024-05-24 |
12.32 |
12.60 |
12.22 |
12.56 |
27.6M |
| 2024-05-23 |
12.48 |
12.66 |
12.34 |
12.48 |
22.9M |
| 2024-05-22 |
12.54 |
12.64 |
12.38 |
12.48 |
24.5M |
| 2024-05-21 |
12.80 |
12.84 |
12.48 |
12.58 |
26.9M |
| 2024-05-20 |
12.80 |
13.04 |
12.62 |
12.80 |
30.3M |
| 2024-05-17 |
12.68 |
12.90 |
12.36 |
12.68 |
42.6M |
| 2024-05-16 |
12.64 |
13.12 |
12.46 |
12.54 |
64.9M |
| 2024-05-14 |
12.34 |
12.62 |
12.20 |
12.56 |
55.9M |
| 2024-05-13 |
12.00 |
12.48 |
11.98 |
12.36 |
67.5M |
| 2024-05-10 |
11.66 |
11.86 |
11.40 |
11.70 |
50.7M |
| 2024-05-09 |
10.78 |
11.52 |
10.78 |
11.42 |
68.6M |
| 2024-05-08 |
10.58 |
10.72 |
10.46 |
10.68 |
33.7M |
| 2024-05-07 |
10.46 |
10.60 |
10.42 |
10.60 |
28.9M |
| 2024-05-06 |
10.56 |
10.56 |
10.28 |
10.42 |
32.3M |
| 2024-05-03 |
10.30 |
10.52 |
10.08 |
10.46 |
20.0M |
| 2024-05-02 |
9.99 |
10.28 |
9.99 |
10.22 |
20.0M |
| 2024-04-30 |
9.60 |
10.20 |
9.54 |
10.16 |
94.6M |
| 2024-04-29 |
9.57 |
9.81 |
9.47 |
9.53 |
28.1M |
| 2024-04-26 |
9.41 |
9.55 |
9.30 |
9.50 |
48.4M |
| 2024-04-25 |
9.25 |
9.44 |
9.22 |
9.41 |
34.4M |
| 2024-04-24 |
9.16 |
9.25 |
9.09 |
9.25 |
22.5M |
| 2024-04-23 |
9.13 |
9.24 |
9.02 |
9.14 |
37.9M |
| 2024-04-22 |
8.91 |
9.26 |
8.91 |
9.11 |
66.7M |
| 2024-04-19 |
8.64 |
9.01 |
8.63 |
8.90 |
56.9M |
| 2024-04-18 |
8.53 |
8.72 |
8.53 |
8.64 |
11.2M |
| 2024-04-17 |
8.54 |
8.69 |
8.48 |
8.64 |
12.4M |
| 2024-04-16 |
8.73 |
8.78 |
8.53 |
8.54 |
14.9M |
| 2024-04-15 |
8.65 |
8.75 |
8.57 |
8.69 |
19.9M |
| 2024-04-12 |
8.80 |
8.81 |
8.67 |
8.70 |
21.5M |
| 2024-04-11 |
8.63 |
8.76 |
8.55 |
8.76 |
20.6M |
| 2024-04-10 |
8.65 |
8.70 |
8.59 |
8.70 |
24.4M |
| 2024-04-09 |
8.62 |
8.64 |
8.53 |
8.64 |
16.8M |
| 2024-04-08 |
8.48 |
8.68 |
8.42 |
8.62 |
26.6M |
| 2024-04-05 |
8.60 |
8.70 |
8.49 |
8.50 |
10.0M |
| 2024-04-03 |
8.48 |
8.55 |
8.39 |
8.55 |
28.7M |
| 2024-04-02 |
8.29 |
8.49 |
8.24 |
8.44 |
31.8M |
| 2024-03-28 |
8.10 |
8.30 |
8.04 |
8.23 |
21.1M |
| 2024-03-27 |
7.97 |
8.15 |
7.93 |
8.10 |
18.7M |
| 2024-03-26 |
8.08 |
8.10 |
7.97 |
7.97 |
21.3M |
| 2024-03-25 |
7.97 |
8.15 |
7.97 |
8.01 |
16.8M |
| 2024-03-22 |
8.21 |
8.29 |
8.00 |
8.02 |
33.8M |
| 2024-03-21 |
8.27 |
8.34 |
8.21 |
8.31 |
18.4M |
| 2024-03-20 |
8.20 |
8.29 |
8.19 |
8.27 |
15.9M |
| 2024-03-19 |
8.44 |
8.45 |
8.20 |
8.20 |
29.2M |
| 2024-03-18 |
8.54 |
8.54 |
8.44 |
8.52 |
13.3M |
| 2024-03-15 |
8.58 |
8.63 |
8.40 |
8.53 |
21.0M |
| 2024-03-14 |
8.38 |
8.65 |
8.38 |
8.63 |
17.4M |
| 2024-03-13 |
8.64 |
8.64 |
8.40 |
8.44 |
24.1M |
| 2024-03-12 |
8.64 |
8.68 |
8.57 |
8.59 |
17.1M |
| 2024-03-11 |
8.68 |
8.83 |
8.62 |
8.67 |
18.2M |
| 2024-03-08 |
8.45 |
8.72 |
8.42 |
8.68 |
23.4M |
| 2024-03-07 |
8.45 |
8.57 |
8.41 |
8.45 |
11.7M |
| 2024-03-06 |
8.43 |
8.49 |
8.37 |
8.45 |
10.9M |
| 2024-03-05 |
8.46 |
8.57 |
8.42 |
8.48 |
11.4M |
| 2024-03-04 |
8.49 |
8.55 |
8.42 |
8.52 |
8.2M |
| 2024-03-01 |
8.41 |
8.52 |
8.38 |
8.45 |
16.4M |
| 2024-02-29 |
8.43 |
8.56 |
8.41 |
8.44 |
33.8M |
| 2024-02-28 |
8.51 |
8.58 |
8.43 |
8.44 |
16.9M |
| 2024-02-27 |
8.64 |
8.64 |
8.46 |
8.55 |
17.8M |
| 2024-02-26 |
8.80 |
8.82 |
8.60 |
8.66 |
12.3M |
| 2024-02-23 |
8.88 |
8.99 |
8.74 |
8.79 |
26.9M |
| 2024-02-22 |
8.53 |
8.80 |
8.53 |
8.80 |
36.6M |
| 2024-02-21 |
8.38 |
8.57 |
8.32 |
8.53 |
25.3M |
| 2024-02-20 |
8.32 |
8.43 |
8.31 |
8.40 |
16.1M |
| 2024-02-19 |
8.34 |
8.38 |
8.27 |
8.38 |
19.4M |
| 2024-02-16 |
8.05 |
8.35 |
8.05 |
8.33 |
11.7M |
| 2024-02-15 |
7.94 |
8.09 |
7.88 |
8.05 |
7.4M |
| 2024-02-14 |
7.71 |
7.94 |
7.69 |
7.94 |
11.5M |
| 2024-02-09 |
8.12 |
8.15 |
7.62 |
7.71 |
25.8M |
| 2024-02-08 |
8.26 |
8.33 |
8.22 |
8.26 |
12.6M |
| 2024-02-07 |
8.39 |
8.39 |
8.24 |
8.29 |
13.4M |
| 2024-02-06 |
8.16 |
8.37 |
8.14 |
8.32 |
21.5M |
| 2024-02-05 |
8.16 |
8.20 |
8.08 |
8.15 |
15.1M |
| 2024-02-02 |
8.29 |
8.29 |
8.07 |
8.15 |
22.8M |
| 2024-02-01 |
8.21 |
8.33 |
8.18 |
8.31 |
14.9M |
| 2024-01-31 |
8.27 |
8.38 |
8.17 |
8.21 |
21.2M |
| 2024-01-30 |
8.43 |
8.46 |
8.26 |
8.28 |
19.9M |
| 2024-01-29 |
8.35 |
8.47 |
8.28 |
8.44 |
23.9M |
| 2024-01-26 |
8.41 |
8.48 |
8.37 |
8.40 |
36.0M |
| 2024-01-25 |
8.25 |
8.41 |
8.22 |
8.38 |
34.4M |
| 2024-01-24 |
7.94 |
8.23 |
7.92 |
8.22 |
21.5M |
| 2024-01-23 |
7.83 |
7.95 |
7.67 |
7.93 |
16.5M |
| 2024-01-22 |
7.85 |
7.91 |
7.69 |
7.82 |
27.6M |
| 2024-01-19 |
7.90 |
7.90 |
7.77 |
7.85 |
20.6M |
| 2024-01-18 |
7.81 |
7.91 |
7.68 |
7.88 |
26.1M |
| 2024-01-17 |
8.03 |
8.07 |
7.75 |
7.79 |
22.3M |
| 2024-01-16 |
8.12 |
8.18 |
7.99 |
8.03 |
15.9M |
| 2024-01-15 |
8.02 |
8.28 |
8.00 |
8.12 |
26.8M |
| 2024-01-12 |
7.75 |
7.89 |
7.71 |
7.87 |
18.7M |
| 2024-01-11 |
7.65 |
7.71 |
7.56 |
7.63 |
19.3M |
| 2024-01-10 |
7.85 |
7.90 |
7.54 |
7.60 |
52.8M |
| 2024-01-09 |
8.14 |
8.14 |
7.82 |
8.02 |
26.0M |
| 2024-01-08 |
8.38 |
8.41 |
8.21 |
8.24 |
21.0M |
| 2024-01-05 |
8.38 |
8.38 |
8.20 |
8.27 |
24.7M |
| 2024-01-04 |
8.01 |
8.34 |
8.01 |
8.28 |
53.6M |
| 2024-01-03 |
8.00 |
8.05 |
7.90 |
7.95 |
19.1M |
| 2024-01-02 |
7.91 |
8.09 |
7.91 |
7.93 |
22.7M |