| 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 |
11.34 |
11.41 |
11.27 |
11.33 |
5.3M |
| 2024-12-30 |
11.19 |
11.28 |
11.08 |
11.21 |
3.7M |
| 2024-12-27 |
11.15 |
11.38 |
11.13 |
11.29 |
4.4M |
| 2024-12-26 |
11.16 |
11.35 |
11.12 |
11.27 |
5.2M |
| 2024-12-24 |
11.15 |
11.22 |
11.07 |
11.19 |
1.9M |
| 2024-12-23 |
11.09 |
11.30 |
11.02 |
11.20 |
6.3M |
| 2024-12-20 |
11.01 |
11.30 |
10.97 |
11.14 |
15.0M |
| 2024-12-19 |
11.15 |
11.20 |
10.90 |
11.00 |
9.8M |
| 2024-12-18 |
11.60 |
11.65 |
11.03 |
11.04 |
7.9M |
| 2024-12-17 |
11.80 |
11.88 |
11.55 |
11.60 |
11.0M |
| 2024-12-16 |
11.73 |
11.84 |
11.58 |
11.59 |
6.4M |
| 2024-12-13 |
11.70 |
11.88 |
11.69 |
11.82 |
5.9M |
| 2024-12-12 |
12.01 |
12.05 |
11.70 |
11.75 |
6.8M |
| 2024-12-11 |
12.10 |
12.15 |
11.91 |
12.02 |
8.7M |
| 2024-12-10 |
12.07 |
12.21 |
11.82 |
12.06 |
8.3M |
| 2024-12-09 |
12.09 |
12.53 |
12.06 |
12.06 |
10.4M |
| 2024-12-06 |
12.06 |
12.07 |
11.90 |
11.98 |
9.3M |
| 2024-12-05 |
12.28 |
12.46 |
11.93 |
11.94 |
10.0M |
| 2024-12-04 |
12.30 |
12.33 |
12.00 |
12.24 |
13.3M |
| 2024-12-03 |
12.45 |
12.49 |
12.33 |
12.37 |
12.6M |
| 2024-12-02 |
12.52 |
12.55 |
12.31 |
12.37 |
13.4M |
| 2024-11-29 |
12.47 |
12.69 |
12.41 |
12.56 |
10.8M |
| 2024-11-27 |
12.34 |
12.65 |
12.34 |
12.54 |
9.6M |
| 2024-11-26 |
12.36 |
12.47 |
12.21 |
12.38 |
18.2M |
| 2024-11-25 |
12.30 |
12.76 |
12.26 |
12.65 |
21.1M |
| 2024-11-22 |
11.90 |
12.17 |
11.70 |
12.15 |
15.7M |
| 2024-11-21 |
11.41 |
12.03 |
11.34 |
11.92 |
14.3M |
| 2024-11-20 |
11.11 |
11.42 |
11.10 |
11.40 |
18.1M |
| 2024-11-19 |
10.88 |
11.10 |
10.82 |
11.07 |
36.7M |
| 2024-11-18 |
10.89 |
11.00 |
10.77 |
10.99 |
14.0M |
| 2024-11-15 |
10.62 |
10.95 |
10.62 |
10.90 |
20.7M |
| 2024-11-14 |
10.66 |
10.75 |
10.53 |
10.66 |
19.7M |
| 2024-11-13 |
10.29 |
10.31 |
10.01 |
10.05 |
9.7M |
| 2024-11-12 |
10.68 |
10.70 |
10.25 |
10.26 |
9.1M |
| 2024-11-11 |
10.58 |
10.84 |
10.57 |
10.72 |
7.8M |
| 2024-11-08 |
10.60 |
10.66 |
10.31 |
10.66 |
22.7M |
| 2024-11-07 |
11.56 |
11.72 |
11.49 |
11.63 |
14.3M |
| 2024-11-06 |
11.57 |
11.72 |
11.45 |
11.58 |
12.7M |
| 2024-11-05 |
11.08 |
11.33 |
11.04 |
11.25 |
17.0M |
| 2024-11-04 |
11.27 |
11.47 |
11.09 |
11.18 |
12.4M |
| 2024-11-01 |
11.23 |
11.41 |
11.18 |
11.26 |
10.0M |
| 2024-10-31 |
11.24 |
11.34 |
11.15 |
11.23 |
10.1M |
| 2024-10-30 |
11.26 |
11.50 |
11.24 |
11.26 |
7.1M |
| 2024-10-29 |
11.36 |
11.41 |
11.28 |
11.30 |
8.8M |
| 2024-10-28 |
11.29 |
11.47 |
11.25 |
11.41 |
6.7M |
| 2024-10-25 |
11.18 |
11.39 |
11.15 |
11.20 |
8.2M |
| 2024-10-24 |
11.11 |
11.20 |
11.02 |
11.18 |
6.8M |
| 2024-10-23 |
10.89 |
11.13 |
10.89 |
11.05 |
9.5M |
| 2024-10-22 |
10.98 |
11.09 |
10.86 |
10.98 |
6.0M |
| 2024-10-21 |
11.11 |
11.19 |
10.94 |
10.97 |
4.1M |
| 2024-10-18 |
11.16 |
11.21 |
11.06 |
11.16 |
5.1M |
| 2024-10-17 |
11.11 |
11.14 |
10.95 |
11.10 |
7.3M |
| 2024-10-16 |
11.03 |
11.30 |
11.03 |
11.15 |
9.9M |
| 2024-10-15 |
11.10 |
11.21 |
10.95 |
10.96 |
8.2M |
| 2024-10-14 |
11.16 |
11.22 |
11.02 |
11.14 |
6.6M |
| 2024-10-11 |
11.10 |
11.28 |
11.10 |
11.25 |
5.2M |
| 2024-10-10 |
11.11 |
11.16 |
11.03 |
11.12 |
5.2M |
| 2024-10-09 |
10.99 |
11.22 |
10.93 |
11.16 |
9.6M |
| 2024-10-08 |
10.94 |
11.03 |
10.86 |
10.98 |
9.2M |
| 2024-10-07 |
10.91 |
11.11 |
10.88 |
11.09 |
4.9M |
| 2024-10-04 |
11.01 |
11.04 |
10.84 |
11.00 |
8.4M |
| 2024-10-03 |
10.97 |
11.00 |
10.80 |
10.88 |
7.4M |
| 2024-10-02 |
11.09 |
11.19 |
10.98 |
11.08 |
7.9M |
| 2024-10-01 |
11.06 |
11.21 |
10.93 |
11.10 |
9.7M |
| 2024-09-30 |
11.28 |
11.29 |
11.03 |
11.10 |
13.6M |
| 2024-09-27 |
11.38 |
11.50 |
11.28 |
11.33 |
11.1M |
| 2024-09-26 |
11.11 |
11.27 |
11.08 |
11.23 |
9.3M |
| 2024-09-25 |
11.23 |
11.24 |
10.95 |
10.96 |
10.3M |
| 2024-09-24 |
11.14 |
11.40 |
11.08 |
11.25 |
15.1M |
| 2024-09-23 |
10.78 |
10.88 |
10.64 |
10.80 |
8.8M |
| 2024-09-20 |
10.80 |
10.91 |
10.60 |
10.83 |
133.0M |
| 2024-09-19 |
10.79 |
11.12 |
10.77 |
10.95 |
18.4M |
| 2024-09-18 |
10.49 |
10.94 |
10.47 |
10.58 |
12.6M |
| 2024-09-17 |
10.39 |
10.56 |
10.34 |
10.50 |
14.1M |
| 2024-09-16 |
10.39 |
10.42 |
10.16 |
10.28 |
12.0M |
| 2024-09-13 |
10.17 |
10.36 |
10.14 |
10.35 |
10.4M |
| 2024-09-12 |
10.17 |
10.25 |
9.92 |
10.06 |
12.1M |
| 2024-09-11 |
10.21 |
10.30 |
9.98 |
10.17 |
11.1M |
| 2024-09-10 |
10.41 |
10.49 |
10.06 |
10.23 |
14.0M |
| 2024-09-09 |
10.45 |
10.77 |
10.43 |
10.52 |
31.2M |
| 2024-09-06 |
10.13 |
10.31 |
10.04 |
10.07 |
8.9M |
| 2024-09-05 |
10.15 |
10.19 |
10.05 |
10.13 |
14.9M |
| 2024-09-04 |
10.06 |
10.20 |
10.00 |
10.11 |
12.3M |
| 2024-09-03 |
10.21 |
10.24 |
10.01 |
10.09 |
10.8M |
| 2024-08-30 |
10.15 |
10.39 |
10.11 |
10.34 |
10.1M |
| 2024-08-29 |
10.13 |
10.21 |
10.02 |
10.11 |
3.1M |
| 2024-08-28 |
10.05 |
10.17 |
10.00 |
10.05 |
3.5M |
| 2024-08-27 |
10.19 |
10.24 |
10.04 |
10.14 |
4.0M |
| 2024-08-26 |
10.22 |
10.31 |
10.17 |
10.24 |
3.4M |
| 2024-08-23 |
10.11 |
10.27 |
10.02 |
10.20 |
3.3M |
| 2024-08-22 |
10.11 |
10.17 |
10.00 |
10.05 |
5.1M |
| 2024-08-21 |
9.90 |
10.14 |
9.86 |
10.13 |
6.0M |
| 2024-08-20 |
9.90 |
9.95 |
9.77 |
9.79 |
5.7M |
| 2024-08-19 |
9.92 |
10.02 |
9.89 |
9.96 |
8.0M |
| 2024-08-16 |
9.90 |
9.98 |
9.82 |
9.84 |
5.9M |
| 2024-08-15 |
9.69 |
10.08 |
9.69 |
10.02 |
8.7M |
| 2024-08-14 |
9.64 |
9.75 |
9.63 |
9.67 |
4.7M |
| 2024-08-13 |
9.50 |
9.66 |
9.40 |
9.62 |
7.0M |
| 2024-08-12 |
9.69 |
9.75 |
9.45 |
9.45 |
5.6M |
| 2024-08-09 |
9.83 |
9.84 |
9.58 |
9.68 |
5.3M |
| 2024-08-08 |
9.67 |
9.91 |
9.66 |
9.85 |
11.0M |
| 2024-08-07 |
9.78 |
9.85 |
9.56 |
9.57 |
5.7M |
| 2024-08-06 |
9.66 |
9.85 |
9.58 |
9.60 |
10.9M |
| 2024-08-05 |
9.47 |
9.89 |
9.28 |
9.75 |
13.1M |
| 2024-08-02 |
9.95 |
10.01 |
9.72 |
9.90 |
8.9M |
| 2024-08-01 |
10.29 |
10.44 |
10.05 |
10.08 |
13.4M |
| 2024-07-31 |
10.60 |
10.78 |
10.35 |
10.65 |
17.4M |
| 2024-07-30 |
9.85 |
10.19 |
9.81 |
10.17 |
11.4M |
| 2024-07-29 |
10.34 |
10.37 |
10.03 |
10.12 |
9.4M |
| 2024-07-26 |
10.30 |
10.47 |
10.28 |
10.40 |
6.1M |
| 2024-07-25 |
9.88 |
10.33 |
9.87 |
10.24 |
7.0M |
| 2024-07-24 |
10.03 |
10.15 |
9.87 |
9.88 |
7.1M |
| 2024-07-23 |
10.22 |
10.26 |
10.06 |
10.07 |
4.5M |
| 2024-07-22 |
10.47 |
10.48 |
10.18 |
10.28 |
5.3M |
| 2024-07-19 |
10.38 |
10.47 |
10.24 |
10.42 |
6.1M |
| 2024-07-18 |
10.61 |
10.82 |
10.44 |
10.47 |
6.1M |
| 2024-07-17 |
10.47 |
10.70 |
10.47 |
10.66 |
6.8M |
| 2024-07-16 |
10.21 |
10.60 |
10.21 |
10.58 |
5.3M |
| 2024-07-15 |
10.04 |
10.26 |
9.98 |
10.24 |
6.9M |
| 2024-07-12 |
10.05 |
10.15 |
9.94 |
10.08 |
7.5M |
| 2024-07-11 |
9.64 |
10.03 |
9.63 |
10.02 |
11.6M |
| 2024-07-10 |
9.49 |
9.64 |
9.46 |
9.58 |
7.7M |
| 2024-07-09 |
9.65 |
9.67 |
9.45 |
9.47 |
6.7M |
| 2024-07-08 |
9.73 |
9.79 |
9.59 |
9.67 |
8.9M |
| 2024-07-05 |
9.89 |
9.94 |
9.60 |
9.65 |
14.1M |
| 2024-07-03 |
9.87 |
10.04 |
9.81 |
9.92 |
4.2M |
| 2024-07-02 |
9.45 |
9.77 |
9.42 |
9.75 |
8.7M |
| 2024-07-01 |
10.03 |
10.13 |
9.71 |
9.76 |
8.1M |
| 2024-06-28 |
10.15 |
10.21 |
9.97 |
10.13 |
13.0M |
| 2024-06-27 |
10.21 |
10.31 |
10.12 |
10.19 |
4.5M |
| 2024-06-26 |
10.01 |
10.20 |
9.85 |
10.16 |
7.4M |
| 2024-06-25 |
10.12 |
10.14 |
9.77 |
9.91 |
8.5M |
| 2024-06-24 |
10.27 |
10.35 |
10.19 |
10.20 |
5.2M |
| 2024-06-21 |
10.12 |
10.19 |
10.03 |
10.07 |
12.0M |
| 2024-06-20 |
10.26 |
10.28 |
10.11 |
10.18 |
5.3M |
| 2024-06-18 |
10.50 |
10.60 |
10.23 |
10.35 |
6.9M |
| 2024-06-17 |
10.38 |
10.46 |
10.21 |
10.44 |
6.0M |
| 2024-06-14 |
10.25 |
10.51 |
10.20 |
10.40 |
8.5M |
| 2024-06-13 |
10.33 |
10.41 |
10.16 |
10.40 |
6.5M |
| 2024-06-12 |
10.08 |
10.35 |
10.08 |
10.28 |
5.9M |
| 2024-06-11 |
10.08 |
10.10 |
9.88 |
9.96 |
10.0M |
| 2024-06-10 |
10.24 |
10.29 |
9.96 |
10.11 |
12.6M |
| 2024-06-07 |
10.18 |
10.42 |
10.14 |
10.31 |
8.0M |
| 2024-06-06 |
10.25 |
10.39 |
10.22 |
10.31 |
6.1M |
| 2024-06-05 |
10.23 |
10.33 |
10.13 |
10.30 |
7.0M |
| 2024-06-04 |
10.31 |
10.37 |
10.16 |
10.25 |
9.2M |
| 2024-06-03 |
10.56 |
10.62 |
10.34 |
10.39 |
6.1M |
| 2024-05-31 |
10.59 |
10.61 |
10.34 |
10.56 |
19.4M |
| 2024-05-30 |
10.57 |
10.73 |
10.56 |
10.60 |
6.2M |
| 2024-05-29 |
10.42 |
10.57 |
10.35 |
10.51 |
8.7M |
| 2024-05-28 |
10.74 |
10.80 |
10.52 |
10.63 |
8.8M |
| 2024-05-24 |
10.78 |
10.82 |
10.67 |
10.67 |
5.7M |
| 2024-05-23 |
11.04 |
11.07 |
10.66 |
10.68 |
7.3M |
| 2024-05-22 |
10.99 |
11.19 |
10.95 |
11.02 |
8.1M |
| 2024-05-21 |
11.20 |
11.24 |
10.94 |
10.99 |
11.5M |
| 2024-05-20 |
11.46 |
11.47 |
11.13 |
11.14 |
4.9M |