| 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 |
9.79 |
9.79 |
9.69 |
9.69 |
0.0M |
| 2024-12-30 |
10.18 |
10.18 |
9.58 |
9.87 |
0.2M |
| 2024-12-27 |
9.56 |
9.67 |
9.56 |
9.64 |
0.1M |
| 2024-12-26 |
10.34 |
10.34 |
9.33 |
9.45 |
0.1M |
| 2024-12-24 |
9.20 |
9.20 |
9.09 |
9.14 |
0.2M |
| 2024-12-23 |
9.65 |
9.65 |
8.68 |
8.95 |
1.1M |
| 2024-12-20 |
8.24 |
8.24 |
8.10 |
8.20 |
0.0M |
| 2024-12-19 |
8.00 |
8.00 |
7.81 |
7.81 |
0.2M |
| 2024-12-18 |
8.25 |
8.60 |
8.10 |
8.10 |
0.0M |
| 2024-12-17 |
8.45 |
8.45 |
8.44 |
8.44 |
0.0M |
| 2024-12-16 |
8.50 |
8.50 |
8.45 |
8.45 |
0.0M |
| 2024-12-13 |
8.50 |
8.69 |
8.50 |
8.56 |
0.0M |
| 2024-12-12 |
8.65 |
8.78 |
8.65 |
8.65 |
0.1M |
| 2024-12-11 |
8.82 |
8.82 |
8.82 |
8.82 |
0.0M |
| 2024-12-10 |
8.70 |
8.70 |
8.70 |
8.70 |
0.1M |
| 2024-12-09 |
9.17 |
9.20 |
8.80 |
9.20 |
0.0M |
| 2024-12-06 |
9.17 |
9.17 |
8.72 |
8.77 |
0.0M |
| 2024-12-05 |
8.61 |
8.62 |
8.51 |
8.51 |
0.0M |
| 2024-12-04 |
8.65 |
8.86 |
8.65 |
8.86 |
0.6M |
| 2024-12-03 |
8.94 |
9.11 |
8.81 |
8.95 |
0.0M |
| 2024-12-02 |
8.67 |
8.68 |
8.67 |
8.68 |
0.0M |
| 2024-11-29 |
8.58 |
8.59 |
8.58 |
8.59 |
0.0M |
| 2024-11-27 |
8.10 |
8.86 |
8.10 |
8.60 |
0.0M |
| 2024-11-26 |
8.80 |
8.80 |
8.66 |
8.66 |
0.2M |
| 2024-11-25 |
9.00 |
9.00 |
8.80 |
8.80 |
0.0M |
| 2024-11-22 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2024-11-20 |
8.75 |
8.75 |
8.75 |
8.75 |
0.0M |
| 2024-11-19 |
8.91 |
8.91 |
8.91 |
8.91 |
0.0M |
| 2024-11-18 |
8.82 |
8.82 |
8.82 |
8.82 |
0.0M |
| 2024-11-14 |
8.60 |
8.60 |
8.60 |
8.60 |
0.0M |
| 2024-11-13 |
8.86 |
8.86 |
8.65 |
8.65 |
0.1M |
| 2024-11-12 |
8.86 |
9.20 |
8.86 |
9.20 |
0.0M |
| 2024-11-11 |
8.51 |
9.20 |
8.51 |
8.86 |
0.0M |
| 2024-11-08 |
9.15 |
9.15 |
9.03 |
9.03 |
0.0M |
| 2024-11-07 |
9.31 |
9.31 |
9.31 |
9.31 |
0.0M |
| 2024-11-06 |
9.66 |
9.67 |
9.23 |
9.40 |
2.3M |
| 2024-11-01 |
10.25 |
10.25 |
10.25 |
10.25 |
0.0M |
| 2024-10-30 |
9.67 |
9.67 |
9.67 |
9.67 |
0.0M |
| 2024-10-28 |
11.12 |
11.12 |
11.12 |
11.12 |
0.0M |
| 2024-10-22 |
10.05 |
10.27 |
10.05 |
10.27 |
0.0M |
| 2024-10-21 |
10.17 |
10.17 |
10.12 |
10.12 |
0.0M |
| 2024-10-17 |
10.31 |
10.31 |
10.31 |
10.31 |
0.0M |
| 2024-10-16 |
10.20 |
10.28 |
10.20 |
10.28 |
0.0M |
| 2024-10-15 |
11.02 |
11.02 |
11.02 |
11.02 |
0.2M |
| 2024-10-09 |
9.78 |
10.92 |
9.78 |
10.92 |
0.0M |
| 2024-10-04 |
10.70 |
10.70 |
10.70 |
10.70 |
0.0M |
| 2024-09-26 |
11.09 |
11.09 |
11.09 |
11.09 |
0.0M |
| 2024-09-25 |
10.87 |
10.87 |
10.87 |
10.87 |
0.0M |
| 2024-09-23 |
10.37 |
10.37 |
10.37 |
10.37 |
0.0M |
| 2024-09-20 |
10.37 |
10.37 |
10.37 |
10.37 |
0.0M |
| 2024-09-19 |
10.67 |
10.67 |
10.67 |
10.67 |
0.2M |
| 2024-09-18 |
9.84 |
9.84 |
9.84 |
9.84 |
0.0M |
| 2024-09-16 |
10.58 |
10.58 |
10.58 |
10.58 |
0.0M |
| 2024-09-13 |
10.25 |
10.33 |
9.81 |
9.81 |
0.0M |
| 2024-09-12 |
10.25 |
10.25 |
10.25 |
10.25 |
0.0M |
| 2024-09-11 |
10.33 |
10.33 |
10.33 |
10.33 |
0.1M |
| 2024-09-10 |
10.50 |
10.50 |
10.45 |
10.45 |
0.6M |
| 2024-09-09 |
10.51 |
10.51 |
10.51 |
10.51 |
0.0M |
| 2024-09-04 |
10.55 |
10.55 |
10.55 |
10.55 |
0.0M |
| 2024-09-03 |
10.98 |
10.98 |
10.98 |
10.98 |
0.0M |
| 2024-08-29 |
10.95 |
10.95 |
10.95 |
10.95 |
0.0M |
| 2024-08-27 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-08-26 |
10.93 |
10.93 |
10.83 |
10.83 |
0.1M |
| 2024-08-21 |
10.03 |
10.03 |
10.03 |
10.03 |
0.0M |
| 2024-08-15 |
11.16 |
11.16 |
10.21 |
10.21 |
0.3M |
| 2024-08-14 |
10.20 |
10.66 |
9.20 |
10.66 |
0.0M |
| 2024-08-13 |
9.91 |
9.91 |
9.91 |
9.91 |
0.1M |
| 2024-08-12 |
9.42 |
9.42 |
9.42 |
9.42 |
0.0M |
| 2024-08-08 |
10.00 |
10.00 |
9.94 |
9.94 |
0.0M |
| 2024-08-07 |
10.23 |
10.23 |
10.00 |
10.00 |
0.0M |
| 2024-08-05 |
9.56 |
9.60 |
9.00 |
9.60 |
0.0M |
| 2024-08-02 |
10.54 |
10.54 |
10.00 |
10.00 |
0.2M |
| 2024-07-31 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2024-07-29 |
10.58 |
10.66 |
10.58 |
10.58 |
0.0M |
| 2024-07-26 |
9.52 |
9.52 |
9.52 |
9.52 |
0.2M |
| 2024-07-23 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0M |
| 2024-07-19 |
10.45 |
10.70 |
10.45 |
10.70 |
0.5M |
| 2024-07-18 |
10.91 |
10.91 |
10.30 |
10.30 |
0.0M |
| 2024-07-17 |
11.72 |
11.72 |
10.79 |
10.79 |
0.0M |
| 2024-07-16 |
10.30 |
10.97 |
10.30 |
10.88 |
0.0M |
| 2024-07-11 |
10.65 |
10.66 |
10.65 |
10.66 |
0.0M |
| 2024-07-10 |
10.62 |
10.62 |
10.62 |
10.62 |
0.0M |
| 2024-07-08 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2024-07-05 |
10.79 |
10.79 |
10.79 |
10.79 |
0.0M |
| 2024-07-02 |
11.54 |
11.54 |
10.00 |
10.73 |
0.0M |
| 2024-07-01 |
11.00 |
11.00 |
10.97 |
10.98 |
0.6M |
| 2024-06-28 |
10.59 |
10.59 |
10.12 |
10.12 |
0.0M |
| 2024-06-27 |
10.01 |
10.99 |
9.82 |
10.99 |
0.3M |
| 2024-06-26 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2024-06-24 |
10.67 |
10.67 |
10.67 |
10.67 |
0.0M |
| 2024-06-20 |
9.82 |
10.58 |
9.82 |
10.00 |
0.0M |
| 2024-06-18 |
10.20 |
10.20 |
10.20 |
10.20 |
0.0M |
| 2024-06-17 |
10.50 |
10.50 |
10.40 |
10.40 |
0.0M |
| 2024-06-13 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0M |
| 2024-06-10 |
10.52 |
10.52 |
10.52 |
10.52 |
0.0M |
| 2024-06-07 |
10.72 |
10.72 |
10.50 |
10.50 |
0.0M |
| 2024-06-06 |
11.57 |
11.57 |
10.58 |
10.98 |
0.0M |
| 2024-06-04 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2024-06-03 |
11.21 |
11.23 |
11.21 |
11.23 |
0.0M |
| 2024-05-31 |
11.76 |
11.76 |
11.76 |
11.76 |
0.0M |
| 2024-05-30 |
11.11 |
11.45 |
11.11 |
11.45 |
0.0M |
| 2024-05-29 |
10.74 |
10.74 |
10.70 |
10.70 |
0.0M |
| 2024-05-24 |
11.25 |
11.25 |
11.25 |
11.25 |
0.0M |
| 2024-05-23 |
11.19 |
11.19 |
11.00 |
11.00 |
0.0M |
| 2024-05-22 |
11.19 |
11.19 |
11.19 |
11.19 |
0.0M |
| 2024-05-21 |
11.40 |
11.40 |
11.28 |
11.28 |
0.0M |
| 2024-05-20 |
11.45 |
11.45 |
11.45 |
11.45 |
0.0M |
| 2024-05-17 |
10.20 |
11.39 |
10.20 |
11.39 |
0.0M |
| 2024-05-08 |
11.72 |
11.72 |
11.72 |
11.72 |
0.1M |
| 2024-05-06 |
11.50 |
11.66 |
11.49 |
11.66 |
0.1M |
| 2024-05-02 |
11.80 |
11.80 |
11.56 |
11.56 |
0.1M |
| 2024-04-30 |
11.74 |
11.74 |
11.74 |
11.74 |
0.0M |
| 2024-04-29 |
11.19 |
11.19 |
11.19 |
11.19 |
0.0M |
| 2024-04-25 |
10.98 |
11.19 |
10.98 |
11.19 |
0.0M |
| 2024-04-24 |
11.76 |
11.76 |
11.76 |
11.76 |
0.0M |
| 2024-04-23 |
11.75 |
11.75 |
11.75 |
11.75 |
0.0M |
| 2024-04-22 |
11.49 |
11.49 |
11.49 |
11.49 |
0.0M |
| 2024-04-18 |
11.75 |
11.75 |
11.69 |
11.69 |
0.3M |
| 2024-04-17 |
11.65 |
11.65 |
11.28 |
11.60 |
0.2M |
| 2024-04-16 |
12.14 |
12.14 |
12.14 |
12.14 |
0.0M |
| 2024-04-10 |
12.36 |
12.36 |
12.36 |
12.36 |
0.0M |
| 2024-04-04 |
12.44 |
12.44 |
12.44 |
12.44 |
0.0M |
| 2024-04-03 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-04-02 |
11.74 |
12.19 |
11.74 |
12.17 |
0.0M |
| 2024-04-01 |
11.38 |
11.38 |
11.38 |
11.38 |
0.0M |
| 2024-03-27 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-03-26 |
12.86 |
12.86 |
12.86 |
12.86 |
0.0M |
| 2024-03-22 |
12.05 |
12.70 |
12.05 |
12.70 |
0.0M |
| 2024-03-21 |
12.66 |
12.70 |
12.41 |
12.41 |
0.0M |
| 2024-03-20 |
12.25 |
12.47 |
12.25 |
12.47 |
0.3M |
| 2024-03-18 |
12.02 |
12.02 |
12.02 |
12.02 |
0.0M |
| 2024-03-15 |
11.71 |
11.72 |
11.71 |
11.71 |
0.0M |
| 2024-03-14 |
11.75 |
11.75 |
11.74 |
11.74 |
0.0M |
| 2024-03-13 |
11.65 |
12.00 |
11.65 |
12.00 |
0.0M |
| 2024-03-12 |
11.69 |
11.69 |
11.69 |
11.69 |
0.1M |
| 2024-03-11 |
11.89 |
11.89 |
11.89 |
11.89 |
0.0M |
| 2024-03-07 |
11.88 |
11.94 |
11.88 |
11.94 |
0.0M |
| 2024-03-06 |
12.61 |
12.61 |
12.30 |
12.30 |
0.0M |
| 2024-03-05 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-03-04 |
12.49 |
12.49 |
12.20 |
12.20 |
0.0M |
| 2024-02-29 |
11.86 |
11.86 |
11.86 |
11.86 |
0.0M |
| 2024-02-27 |
11.90 |
11.90 |
11.90 |
11.90 |
0.0M |
| 2024-02-26 |
11.78 |
12.15 |
11.78 |
12.15 |
0.0M |
| 2024-02-22 |
11.55 |
11.78 |
11.55 |
11.78 |
0.0M |
| 2024-02-21 |
11.70 |
12.00 |
11.70 |
12.00 |
0.0M |
| 2024-02-15 |
11.07 |
11.50 |
11.07 |
11.50 |
0.2M |
| 2024-02-14 |
11.55 |
11.55 |
11.30 |
11.30 |
0.0M |
| 2024-02-09 |
11.44 |
11.50 |
11.44 |
11.50 |
0.0M |
| 2024-02-07 |
11.30 |
11.30 |
11.30 |
11.30 |
0.0M |
| 2024-02-06 |
11.79 |
11.79 |
11.79 |
11.79 |
0.0M |
| 2024-02-05 |
11.78 |
11.78 |
11.78 |
11.78 |
0.0M |
| 2024-02-02 |
10.95 |
10.95 |
10.95 |
10.95 |
0.1M |
| 2024-01-31 |
10.96 |
10.96 |
10.96 |
10.96 |
0.0M |
| 2024-01-30 |
11.12 |
11.20 |
10.96 |
10.96 |
0.0M |
| 2024-01-23 |
10.88 |
10.88 |
10.88 |
10.88 |
0.0M |
| 2024-01-16 |
10.70 |
10.70 |
10.70 |
10.70 |
0.0M |
| 2024-01-10 |
10.69 |
10.69 |
10.69 |
10.69 |
0.0M |
| 2024-01-09 |
10.52 |
10.52 |
10.45 |
10.45 |
0.0M |
| 2024-01-05 |
10.66 |
10.66 |
10.60 |
10.60 |
0.0M |
| 2024-01-04 |
10.45 |
10.45 |
10.45 |
10.45 |
0.3M |
| 2024-01-03 |
10.22 |
10.22 |
10.22 |
10.22 |
0.0M |
| 2024-01-02 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |