| 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 |
| 2024-12-30 |
11.01 |
11.01 |
11.01 |
11.01 |
0.0M |
| 2024-12-27 |
11.04 |
11.09 |
11.04 |
11.09 |
0.0M |
| 2024-12-23 |
10.96 |
10.96 |
10.96 |
10.96 |
0.0M |
| 2024-12-20 |
10.84 |
11.14 |
10.84 |
11.14 |
0.0M |
| 2024-12-19 |
11.18 |
11.18 |
11.01 |
11.01 |
0.0M |
| 2024-12-18 |
11.85 |
11.85 |
11.21 |
11.21 |
0.0M |
| 2024-12-16 |
11.68 |
11.68 |
11.68 |
11.68 |
0.0M |
| 2024-12-11 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-12-10 |
12.76 |
12.76 |
12.76 |
12.76 |
0.0M |
| 2024-12-09 |
12.19 |
12.29 |
12.19 |
12.20 |
0.0M |
| 2024-12-05 |
12.16 |
12.53 |
12.16 |
12.53 |
0.0M |
| 2024-12-04 |
12.37 |
12.37 |
12.37 |
12.37 |
0.0M |
| 2024-12-03 |
11.10 |
11.10 |
11.10 |
11.10 |
0.0M |
| 2024-12-02 |
10.76 |
10.76 |
10.76 |
10.76 |
0.0M |
| 2024-11-26 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2024-11-22 |
11.43 |
11.45 |
11.43 |
11.45 |
0.0M |
| 2024-11-21 |
11.38 |
11.38 |
11.38 |
11.38 |
0.0M |
| 2024-11-14 |
10.90 |
10.90 |
10.81 |
10.81 |
0.0M |
| 2024-11-13 |
10.98 |
10.98 |
10.90 |
10.90 |
0.0M |
| 2024-11-11 |
10.99 |
10.99 |
10.97 |
10.97 |
0.0M |
| 2024-11-08 |
9.92 |
10.00 |
8.11 |
9.99 |
0.0M |
| 2024-11-07 |
10.82 |
11.38 |
10.82 |
11.35 |
0.0M |
| 2024-11-04 |
9.31 |
9.65 |
9.31 |
9.65 |
0.0M |
| 2024-11-01 |
9.50 |
9.50 |
9.24 |
9.24 |
0.0M |
| 2024-10-31 |
9.42 |
9.42 |
9.29 |
9.29 |
0.0M |
| 2024-10-30 |
10.10 |
10.10 |
9.79 |
9.98 |
0.0M |
| 2024-10-25 |
9.94 |
9.94 |
9.94 |
9.94 |
0.0M |
| 2024-10-23 |
9.98 |
9.98 |
9.98 |
9.98 |
0.0M |
| 2024-10-21 |
10.49 |
10.49 |
10.49 |
10.49 |
0.0M |
| 2024-10-18 |
10.87 |
10.87 |
10.87 |
10.87 |
0.0M |
| 2024-10-17 |
11.10 |
11.10 |
10.93 |
10.93 |
0.0M |
| 2024-10-16 |
10.86 |
10.86 |
10.86 |
10.86 |
0.0M |
| 2024-10-15 |
10.64 |
10.76 |
10.64 |
10.76 |
0.0M |
| 2024-10-14 |
10.41 |
10.41 |
10.41 |
10.41 |
0.0M |
| 2024-10-11 |
9.68 |
9.68 |
9.68 |
9.68 |
0.0M |
| 2024-10-10 |
9.68 |
9.68 |
9.68 |
9.68 |
0.0M |
| 2024-10-07 |
10.56 |
10.56 |
10.19 |
10.19 |
0.0M |
| 2024-10-04 |
9.88 |
10.21 |
9.88 |
10.21 |
0.0M |
| 2024-10-03 |
10.09 |
10.09 |
10.09 |
10.09 |
0.0M |
| 2024-10-02 |
10.45 |
10.45 |
10.41 |
10.41 |
0.0M |
| 2024-10-01 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-09-25 |
10.92 |
10.92 |
10.92 |
10.92 |
0.0M |
| 2024-09-24 |
10.73 |
11.30 |
10.73 |
11.30 |
0.0M |
| 2024-09-23 |
10.53 |
10.53 |
10.53 |
10.53 |
0.0M |
| 2024-09-20 |
10.36 |
10.36 |
10.36 |
10.36 |
0.0M |
| 2024-09-19 |
10.37 |
10.37 |
10.37 |
10.37 |
0.0M |
| 2024-09-18 |
10.14 |
10.14 |
10.14 |
10.14 |
0.0M |
| 2024-09-16 |
10.91 |
10.91 |
10.91 |
10.91 |
0.0M |
| 2024-09-13 |
10.77 |
10.77 |
10.77 |
10.77 |
0.0M |
| 2024-09-10 |
9.83 |
10.07 |
9.83 |
10.07 |
0.0M |
| 2024-09-09 |
10.13 |
10.13 |
10.13 |
10.13 |
0.0M |
| 2024-09-06 |
9.92 |
9.92 |
9.81 |
9.81 |
0.0M |
| 2024-09-03 |
10.59 |
10.59 |
10.59 |
10.59 |
0.0M |
| 2024-09-02 |
10.00 |
10.60 |
10.00 |
10.60 |
0.0M |
| 2024-08-29 |
11.32 |
11.32 |
11.32 |
11.32 |
0.0M |
| 2024-08-27 |
11.20 |
11.20 |
11.07 |
11.07 |
0.0M |
| 2024-08-22 |
10.88 |
10.88 |
10.88 |
10.88 |
0.0M |
| 2024-08-21 |
11.05 |
11.05 |
10.96 |
10.96 |
0.0M |
| 2024-08-20 |
10.70 |
10.70 |
10.70 |
10.70 |
0.0M |
| 2024-08-16 |
11.26 |
11.26 |
11.26 |
11.26 |
0.0M |
| 2024-08-15 |
10.98 |
11.43 |
10.98 |
11.06 |
0.0M |
| 2024-08-14 |
10.58 |
10.58 |
10.58 |
10.58 |
0.0M |
| 2024-08-13 |
11.16 |
11.16 |
10.69 |
10.69 |
0.0M |
| 2024-08-12 |
10.57 |
10.57 |
10.57 |
10.57 |
0.0M |
| 2024-08-09 |
10.79 |
10.79 |
10.79 |
10.79 |
0.0M |
| 2024-08-07 |
12.42 |
12.42 |
12.14 |
12.14 |
0.0M |
| 2024-08-06 |
11.92 |
12.11 |
11.92 |
12.11 |
0.0M |
| 2024-08-05 |
12.66 |
12.66 |
11.68 |
11.68 |
0.0M |
| 2024-08-02 |
13.27 |
13.27 |
12.40 |
12.40 |
0.0M |
| 2024-08-01 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-07-30 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-07-29 |
14.55 |
14.55 |
14.55 |
14.55 |
0.0M |
| 2024-07-25 |
14.49 |
14.54 |
14.49 |
14.54 |
0.0M |
| 2024-07-24 |
14.94 |
14.94 |
14.74 |
14.74 |
0.0M |
| 2024-07-23 |
14.93 |
15.12 |
14.93 |
15.12 |
0.0M |
| 2024-07-22 |
15.06 |
15.06 |
14.51 |
14.51 |
0.0M |
| 2024-07-18 |
15.47 |
15.47 |
15.47 |
15.47 |
0.0M |
| 2024-07-16 |
15.66 |
15.66 |
15.66 |
15.66 |
0.0M |
| 2024-07-15 |
14.97 |
14.98 |
14.61 |
14.61 |
0.0M |
| 2024-07-12 |
15.09 |
15.09 |
14.72 |
14.72 |
0.0M |
| 2024-07-11 |
14.83 |
14.83 |
14.83 |
14.83 |
0.0M |
| 2024-07-10 |
15.38 |
15.38 |
14.90 |
15.05 |
0.0M |
| 2024-07-09 |
12.91 |
14.78 |
12.91 |
14.34 |
0.0M |
| 2024-07-08 |
12.56 |
12.56 |
12.26 |
12.26 |
0.0M |
| 2024-07-03 |
12.01 |
12.57 |
12.01 |
12.57 |
0.0M |
| 2024-07-02 |
11.76 |
11.76 |
11.76 |
11.76 |
0.0M |
| 2024-07-01 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-06-28 |
11.98 |
11.98 |
11.98 |
11.98 |
0.0M |
| 2024-06-27 |
12.29 |
12.29 |
11.97 |
11.97 |
0.0M |
| 2024-06-26 |
11.78 |
11.78 |
11.78 |
11.78 |
0.0M |
| 2024-06-25 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2024-06-24 |
12.31 |
12.31 |
11.83 |
11.83 |
0.0M |
| 2024-06-20 |
11.95 |
12.35 |
11.95 |
12.35 |
0.0M |
| 2024-06-17 |
12.14 |
12.14 |
12.14 |
12.14 |
0.0M |
| 2024-06-13 |
12.11 |
12.11 |
12.11 |
12.11 |
0.0M |
| 2024-06-11 |
12.53 |
12.60 |
12.53 |
12.60 |
0.0M |
| 2024-06-10 |
12.30 |
12.62 |
12.30 |
12.62 |
0.0M |
| 2024-06-07 |
12.98 |
12.98 |
12.21 |
12.21 |
0.0M |
| 2024-06-06 |
13.15 |
13.15 |
13.15 |
13.15 |
0.0M |
| 2024-06-05 |
12.92 |
12.92 |
12.86 |
12.86 |
0.0M |
| 2024-06-04 |
13.09 |
13.09 |
12.90 |
12.90 |
0.0M |
| 2024-06-03 |
13.32 |
13.32 |
13.32 |
13.32 |
0.0M |
| 2024-05-31 |
13.08 |
13.08 |
12.93 |
12.93 |
0.0M |
| 2024-05-30 |
12.68 |
12.78 |
12.68 |
12.78 |
0.0M |
| 2024-05-29 |
13.03 |
13.03 |
13.03 |
13.03 |
0.0M |
| 2024-05-28 |
11.68 |
12.30 |
11.68 |
12.30 |
0.0M |
| 2024-05-27 |
11.24 |
11.24 |
11.24 |
11.24 |
0.0M |
| 2024-05-24 |
11.42 |
11.42 |
11.38 |
11.38 |
0.0M |
| 2024-05-23 |
11.55 |
11.55 |
11.55 |
11.55 |
0.0M |
| 2024-05-22 |
11.43 |
11.43 |
11.43 |
11.43 |
0.0M |
| 2024-05-17 |
11.49 |
11.49 |
11.09 |
11.09 |
0.0M |
| 2024-05-16 |
10.90 |
11.40 |
10.90 |
11.26 |
0.0M |
| 2024-05-15 |
10.74 |
11.06 |
10.41 |
11.06 |
0.0M |
| 2024-05-14 |
10.63 |
10.63 |
10.63 |
10.63 |
0.0M |
| 2024-05-13 |
10.80 |
10.80 |
10.16 |
10.24 |
0.0M |
| 2024-05-10 |
12.17 |
12.17 |
10.70 |
10.70 |
0.0M |
| 2024-05-09 |
13.06 |
13.06 |
13.06 |
13.06 |
0.0M |
| 2024-05-07 |
12.69 |
12.93 |
12.31 |
12.93 |
0.0M |
| 2024-05-03 |
11.88 |
12.19 |
11.88 |
12.19 |
0.0M |
| 2024-05-02 |
11.48 |
11.93 |
11.48 |
11.93 |
0.0M |
| 2024-04-26 |
11.06 |
11.10 |
10.99 |
11.10 |
0.0M |
| 2024-04-24 |
10.26 |
10.26 |
10.26 |
10.26 |
0.0M |
| 2024-04-23 |
10.08 |
10.08 |
9.80 |
10.01 |
0.0M |
| 2024-04-22 |
9.68 |
9.68 |
9.68 |
9.68 |
0.0M |
| 2024-04-19 |
9.87 |
9.88 |
9.87 |
9.88 |
0.0M |
| 2024-04-18 |
9.73 |
9.99 |
9.73 |
9.99 |
0.0M |
| 2024-04-16 |
10.17 |
10.17 |
10.17 |
10.17 |
0.0M |
| 2024-04-15 |
10.82 |
10.82 |
10.82 |
10.82 |
0.0M |
| 2024-04-12 |
10.45 |
10.57 |
10.35 |
10.57 |
0.0M |
| 2024-04-11 |
10.21 |
10.39 |
10.12 |
10.39 |
0.0M |
| 2024-04-10 |
10.56 |
10.56 |
10.56 |
10.56 |
0.0M |
| 2024-04-09 |
10.83 |
10.83 |
10.83 |
10.83 |
0.0M |
| 2024-04-08 |
10.95 |
10.95 |
10.55 |
10.55 |
0.0M |
| 2024-04-05 |
10.63 |
10.83 |
10.29 |
10.74 |
0.0M |
| 2024-04-04 |
10.98 |
10.98 |
10.98 |
10.98 |
0.0M |
| 2024-04-03 |
11.17 |
11.41 |
11.17 |
11.41 |
0.0M |
| 2024-04-02 |
11.84 |
11.84 |
11.27 |
11.27 |
0.0M |
| 2024-03-28 |
11.66 |
11.66 |
11.66 |
11.66 |
0.0M |
| 2024-03-27 |
11.91 |
11.99 |
11.80 |
11.80 |
0.0M |
| 2024-03-26 |
11.79 |
11.86 |
11.77 |
11.86 |
0.0M |
| 2024-03-25 |
11.87 |
12.06 |
11.72 |
11.72 |
0.0M |
| 2024-03-22 |
12.23 |
12.23 |
11.88 |
11.88 |
0.0M |
| 2024-03-21 |
11.37 |
12.06 |
11.37 |
12.06 |
0.0M |
| 2024-03-20 |
11.48 |
11.69 |
11.48 |
11.60 |
0.0M |
| 2024-03-19 |
11.23 |
11.34 |
11.23 |
11.28 |
0.0M |
| 2024-03-18 |
11.32 |
11.46 |
11.09 |
11.22 |
0.0M |
| 2024-03-15 |
11.28 |
11.44 |
11.12 |
11.12 |
0.0M |
| 2024-03-14 |
10.78 |
11.14 |
10.60 |
11.14 |
0.0M |
| 2024-03-13 |
10.20 |
10.89 |
10.16 |
10.86 |
0.0M |
| 2024-03-12 |
10.21 |
10.21 |
10.21 |
10.21 |
0.0M |
| 2024-03-11 |
10.19 |
10.19 |
10.19 |
10.19 |
0.0M |
| 2024-03-08 |
10.20 |
10.32 |
10.20 |
10.27 |
0.0M |
| 2024-03-07 |
10.18 |
10.18 |
9.86 |
10.03 |
0.0M |
| 2024-03-06 |
9.92 |
10.06 |
9.92 |
10.06 |
0.0M |
| 2024-03-05 |
10.64 |
10.64 |
10.01 |
10.01 |
0.0M |
| 2024-03-04 |
11.02 |
11.19 |
10.45 |
10.64 |
0.0M |
| 2024-03-01 |
9.18 |
11.07 |
9.18 |
11.07 |
0.0M |
| 2024-02-29 |
9.67 |
9.77 |
9.67 |
9.72 |
0.0M |
| 2024-02-28 |
9.16 |
9.22 |
9.16 |
9.20 |
0.0M |
| 2024-02-27 |
8.31 |
8.65 |
8.31 |
8.65 |
0.0M |
| 2024-02-23 |
8.22 |
8.22 |
8.22 |
8.22 |
0.0M |
| 2024-02-22 |
8.13 |
8.13 |
8.13 |
8.13 |
0.0M |
| 2024-02-20 |
8.08 |
8.08 |
8.08 |
8.08 |
0.0M |
| 2024-02-19 |
8.10 |
8.36 |
8.10 |
8.36 |
0.0M |
| 2024-02-16 |
8.89 |
8.89 |
8.89 |
8.89 |
0.0M |
| 2024-02-15 |
8.48 |
8.67 |
8.22 |
8.67 |
0.0M |
| 2024-02-09 |
7.94 |
7.94 |
7.94 |
7.94 |
0.0M |
| 2024-02-08 |
8.00 |
8.00 |
8.00 |
8.00 |
0.0M |
| 2024-02-06 |
7.97 |
7.97 |
7.97 |
7.97 |
0.0M |
| 2024-02-05 |
8.26 |
8.26 |
8.26 |
8.26 |
0.0M |
| 2024-02-01 |
8.37 |
8.37 |
8.37 |
8.37 |
0.0M |
| 2024-01-30 |
8.43 |
8.43 |
8.43 |
8.43 |
0.0M |
| 2024-01-25 |
7.87 |
8.04 |
7.87 |
8.04 |
0.0M |
| 2024-01-24 |
8.16 |
8.16 |
8.16 |
8.16 |
0.0M |
| 2024-01-18 |
7.88 |
7.90 |
7.88 |
7.90 |
0.0M |
| 2024-01-17 |
7.76 |
7.76 |
7.76 |
7.76 |
0.0M |
| 2024-01-16 |
7.93 |
7.93 |
7.93 |
7.93 |
0.0M |
| 2024-01-15 |
8.28 |
8.28 |
8.04 |
8.04 |
0.0M |
| 2024-01-11 |
8.63 |
8.63 |
8.37 |
8.43 |
0.0M |
| 2024-01-09 |
9.10 |
9.10 |
9.10 |
9.10 |
0.0M |
| 2024-01-08 |
8.72 |
8.72 |
8.70 |
8.70 |
0.0M |
| 2024-01-05 |
8.31 |
8.31 |
8.31 |
8.31 |
0.0M |
| 2024-01-04 |
8.35 |
8.35 |
8.35 |
8.35 |
0.0M |
| 2024-01-03 |
8.40 |
8.40 |
8.40 |
8.40 |
0.0M |
| 2024-01-02 |
8.74 |
8.74 |
8.39 |
8.49 |
0.0M |