| 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 |
20.80 |
21.00 |
20.40 |
20.40 |
0.0M |
| 2024-12-27 |
22.20 |
22.40 |
20.60 |
20.80 |
0.0M |
| 2024-12-23 |
21.00 |
21.20 |
20.60 |
20.60 |
0.0M |
| 2024-12-20 |
20.80 |
21.20 |
20.60 |
21.20 |
0.0M |
| 2024-12-19 |
22.60 |
23.20 |
21.00 |
21.60 |
0.0M |
| 2024-12-18 |
24.40 |
25.60 |
22.60 |
22.80 |
0.0M |
| 2024-12-17 |
26.60 |
26.80 |
25.40 |
25.40 |
0.0M |
| 2024-12-16 |
23.00 |
26.40 |
23.00 |
26.20 |
0.0M |
| 2024-12-13 |
23.00 |
23.20 |
22.20 |
23.00 |
0.0M |
| 2024-12-12 |
23.40 |
23.60 |
23.00 |
23.60 |
0.0M |
| 2024-12-11 |
22.00 |
24.00 |
22.00 |
23.00 |
0.0M |
| 2024-12-10 |
23.80 |
24.40 |
21.80 |
22.40 |
0.0M |
| 2024-12-09 |
21.40 |
23.80 |
20.60 |
23.40 |
0.0M |
| 2024-12-06 |
17.30 |
21.40 |
17.30 |
21.00 |
0.0M |
| 2024-12-05 |
15.10 |
15.10 |
14.70 |
15.00 |
0.0M |
| 2024-12-04 |
14.90 |
15.00 |
14.90 |
15.00 |
0.0M |
| 2024-12-02 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-11-29 |
14.40 |
14.40 |
14.40 |
14.40 |
0.0M |
| 2024-11-28 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-11-27 |
14.80 |
14.80 |
14.20 |
14.20 |
0.0M |
| 2024-11-25 |
15.10 |
15.10 |
15.10 |
15.10 |
0.0M |
| 2024-11-22 |
14.20 |
14.60 |
14.20 |
14.60 |
0.0M |
| 2024-11-21 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-11-18 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-11-14 |
14.10 |
14.10 |
13.40 |
13.40 |
0.0M |
| 2024-11-13 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-11-12 |
13.30 |
13.60 |
13.30 |
13.40 |
0.0M |
| 2024-11-11 |
13.10 |
13.20 |
13.10 |
13.20 |
0.0M |
| 2024-11-06 |
12.20 |
12.90 |
12.20 |
12.90 |
0.0M |
| 2024-11-05 |
11.60 |
11.70 |
11.60 |
11.70 |
0.0M |
| 2024-11-04 |
11.80 |
11.80 |
11.60 |
11.60 |
0.0M |
| 2024-10-31 |
11.20 |
11.20 |
11.10 |
11.10 |
0.0M |
| 2024-10-29 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-10-28 |
10.90 |
11.30 |
10.90 |
11.30 |
0.0M |
| 2024-10-23 |
11.40 |
11.40 |
11.20 |
11.30 |
0.0M |
| 2024-10-22 |
11.10 |
11.20 |
11.10 |
11.10 |
0.0M |
| 2024-10-21 |
11.20 |
11.20 |
11.10 |
11.10 |
0.0M |
| 2024-10-18 |
11.20 |
11.30 |
11.20 |
11.30 |
0.0M |
| 2024-10-17 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-10-15 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-10-14 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-10-10 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2024-10-08 |
10.30 |
10.60 |
10.30 |
10.60 |
0.0M |
| 2024-10-07 |
10.20 |
10.20 |
10.20 |
10.20 |
0.0M |
| 2024-10-03 |
10.30 |
10.30 |
10.30 |
10.30 |
0.0M |
| 2024-10-01 |
10.10 |
10.10 |
10.10 |
10.10 |
0.0M |
| 2024-09-19 |
10.90 |
11.30 |
10.90 |
11.30 |
0.0M |
| 2024-09-18 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-09-12 |
10.40 |
10.40 |
10.40 |
10.40 |
0.0M |
| 2024-09-11 |
10.20 |
10.20 |
10.20 |
10.20 |
0.0M |
| 2024-09-10 |
10.50 |
10.50 |
10.30 |
10.30 |
0.0M |
| 2024-09-09 |
10.40 |
10.40 |
10.40 |
10.40 |
0.0M |
| 2024-09-06 |
11.10 |
11.20 |
10.80 |
10.80 |
0.0M |
| 2024-09-05 |
11.30 |
11.30 |
11.20 |
11.20 |
0.0M |
| 2024-09-04 |
10.60 |
11.20 |
10.30 |
11.10 |
0.0M |
| 2024-09-03 |
12.90 |
12.90 |
12.10 |
12.10 |
0.0M |
| 2024-09-02 |
12.80 |
13.00 |
12.80 |
13.00 |
0.0M |
| 2024-08-29 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-08-28 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-08-26 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-08-22 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-08-15 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-08-14 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0M |
| 2024-08-09 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0M |
| 2024-08-06 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2024-08-05 |
11.70 |
11.70 |
10.90 |
11.50 |
0.0M |
| 2024-08-02 |
12.80 |
12.80 |
11.80 |
11.80 |
0.0M |
| 2024-08-01 |
13.40 |
13.40 |
13.30 |
13.30 |
0.0M |
| 2024-07-30 |
13.80 |
14.00 |
13.80 |
14.00 |
0.0M |
| 2024-07-29 |
14.20 |
14.20 |
14.00 |
14.00 |
0.0M |
| 2024-07-26 |
13.90 |
14.20 |
13.90 |
14.20 |
0.0M |
| 2024-07-24 |
13.30 |
13.30 |
13.20 |
13.20 |
0.0M |
| 2024-07-19 |
13.20 |
13.20 |
13.20 |
13.20 |
0.0M |
| 2024-07-18 |
13.80 |
13.80 |
13.80 |
13.80 |
0.0M |
| 2024-07-17 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-07-16 |
12.70 |
13.00 |
12.70 |
13.00 |
0.0M |
| 2024-07-15 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-07-12 |
12.40 |
12.50 |
12.40 |
12.50 |
0.0M |
| 2024-07-11 |
12.70 |
12.70 |
12.70 |
12.70 |
0.0M |
| 2024-07-10 |
11.90 |
11.90 |
11.90 |
11.90 |
0.0M |
| 2024-07-09 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-07-08 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-07-03 |
12.50 |
12.60 |
12.50 |
12.60 |
0.0M |
| 2024-07-02 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-07-01 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-06-28 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-06-26 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0M |
| 2024-06-24 |
12.30 |
12.40 |
11.90 |
11.90 |
0.0M |
| 2024-06-21 |
11.00 |
11.90 |
11.00 |
11.80 |
0.0M |
| 2024-06-20 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-06-19 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-06-18 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-06-17 |
11.50 |
11.50 |
11.10 |
11.10 |
0.0M |
| 2024-06-14 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-06-13 |
12.10 |
12.10 |
11.70 |
11.70 |
0.0M |
| 2024-06-11 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-06-10 |
12.40 |
12.60 |
12.40 |
12.60 |
0.0M |
| 2024-06-06 |
12.20 |
12.50 |
12.10 |
12.50 |
0.0M |
| 2024-06-05 |
12.50 |
12.50 |
12.20 |
12.20 |
0.0M |
| 2024-06-04 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-06-03 |
12.10 |
12.30 |
12.10 |
12.10 |
0.0M |
| 2024-05-31 |
12.00 |
12.00 |
11.90 |
11.90 |
0.0M |
| 2024-05-30 |
12.50 |
12.70 |
12.00 |
12.10 |
0.0M |
| 2024-05-29 |
12.60 |
12.80 |
12.60 |
12.80 |
0.0M |
| 2024-05-28 |
13.30 |
13.40 |
13.00 |
13.00 |
0.0M |
| 2024-05-27 |
13.10 |
13.30 |
13.10 |
13.30 |
0.0M |
| 2024-05-24 |
13.70 |
13.70 |
13.40 |
13.40 |
0.0M |
| 2024-05-23 |
14.00 |
14.00 |
13.70 |
13.70 |
0.0M |
| 2024-05-22 |
13.90 |
13.90 |
13.60 |
13.90 |
0.0M |
| 2024-05-21 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-05-16 |
14.40 |
14.40 |
14.40 |
14.40 |
0.0M |
| 2024-05-14 |
14.40 |
14.40 |
14.40 |
14.40 |
0.0M |
| 2024-05-13 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-05-10 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-05-07 |
14.80 |
14.80 |
14.40 |
14.40 |
0.0M |
| 2024-05-06 |
14.60 |
14.60 |
14.60 |
14.60 |
0.0M |
| 2024-05-03 |
14.70 |
14.70 |
14.70 |
14.70 |
0.0M |
| 2024-05-02 |
14.40 |
14.40 |
14.00 |
14.00 |
0.0M |
| 2024-04-30 |
14.40 |
14.40 |
14.20 |
14.20 |
0.0M |
| 2024-04-26 |
14.00 |
14.10 |
14.00 |
14.10 |
0.0M |
| 2024-04-25 |
13.70 |
13.70 |
13.70 |
13.70 |
0.0M |
| 2024-04-24 |
13.70 |
13.80 |
13.70 |
13.80 |
0.0M |
| 2024-04-23 |
13.80 |
13.80 |
13.80 |
13.80 |
0.0M |
| 2024-04-22 |
12.80 |
12.80 |
12.60 |
12.60 |
0.0M |
| 2024-04-19 |
12.90 |
12.90 |
12.70 |
12.70 |
0.0M |
| 2024-04-16 |
13.10 |
13.10 |
12.80 |
12.80 |
0.0M |
| 2024-04-15 |
13.50 |
13.70 |
13.00 |
13.00 |
0.0M |
| 2024-04-12 |
14.00 |
14.10 |
13.50 |
13.50 |
0.0M |
| 2024-04-11 |
13.70 |
13.70 |
13.60 |
13.60 |
0.0M |
| 2024-04-09 |
13.60 |
13.90 |
13.60 |
13.90 |
0.0M |
| 2024-04-08 |
13.50 |
13.70 |
13.50 |
13.70 |
0.0M |
| 2024-04-05 |
13.80 |
13.80 |
13.50 |
13.50 |
0.0M |
| 2024-04-04 |
13.80 |
13.90 |
13.80 |
13.90 |
0.0M |
| 2024-04-03 |
13.70 |
13.80 |
13.70 |
13.80 |
0.0M |
| 2024-04-02 |
14.30 |
14.30 |
13.80 |
13.80 |
0.0M |
| 2024-03-28 |
14.30 |
14.50 |
14.20 |
14.50 |
0.0M |
| 2024-03-27 |
14.30 |
14.30 |
14.30 |
14.30 |
0.0M |
| 2024-03-26 |
14.20 |
14.30 |
14.20 |
14.30 |
0.0M |
| 2024-03-25 |
14.10 |
14.20 |
14.10 |
14.20 |
0.0M |
| 2024-03-22 |
14.40 |
14.40 |
14.20 |
14.20 |
0.0M |
| 2024-03-21 |
14.50 |
14.50 |
14.30 |
14.30 |
0.0M |
| 2024-03-20 |
14.60 |
14.60 |
14.00 |
14.10 |
0.0M |
| 2024-03-19 |
14.50 |
14.50 |
14.40 |
14.40 |
0.0M |
| 2024-03-18 |
14.62 |
14.62 |
14.61 |
14.62 |
0.0M |
| 2024-03-15 |
14.84 |
14.84 |
14.53 |
14.55 |
0.0M |
| 2024-03-14 |
14.63 |
14.63 |
14.63 |
14.63 |
0.0M |
| 2024-03-13 |
15.10 |
15.31 |
14.90 |
14.99 |
0.0M |
| 2024-03-12 |
17.31 |
17.31 |
14.93 |
15.09 |
0.0M |
| 2024-03-11 |
17.45 |
17.65 |
17.20 |
17.65 |
0.0M |
| 2024-03-08 |
17.28 |
17.97 |
17.28 |
17.97 |
0.0M |
| 2024-03-07 |
17.15 |
17.21 |
17.08 |
17.08 |
0.0M |
| 2024-03-06 |
17.27 |
17.27 |
17.27 |
17.27 |
0.0M |
| 2024-03-05 |
18.11 |
18.11 |
18.05 |
18.05 |
0.0M |
| 2024-03-04 |
18.22 |
18.22 |
18.22 |
18.22 |
0.0M |
| 2024-03-01 |
18.37 |
18.52 |
18.04 |
18.04 |
0.0M |
| 2024-02-28 |
17.84 |
17.84 |
17.63 |
17.63 |
0.0M |
| 2024-02-27 |
17.74 |
17.74 |
17.74 |
17.74 |
0.0M |
| 2024-02-26 |
17.55 |
17.55 |
17.42 |
17.42 |
0.0M |
| 2024-02-23 |
16.33 |
16.48 |
16.10 |
16.48 |
0.0M |
| 2024-02-22 |
16.33 |
16.48 |
16.23 |
16.48 |
0.0M |
| 2024-02-21 |
17.20 |
17.20 |
17.20 |
17.20 |
0.0M |
| 2024-02-16 |
18.16 |
18.29 |
17.75 |
17.75 |
0.0M |
| 2024-02-15 |
18.03 |
18.03 |
18.03 |
18.03 |
0.0M |
| 2024-02-14 |
17.90 |
17.90 |
17.90 |
17.90 |
0.0M |
| 2024-02-13 |
17.56 |
17.56 |
17.38 |
17.38 |
0.0M |
| 2024-02-12 |
18.17 |
18.47 |
18.17 |
18.47 |
0.0M |
| 2024-02-09 |
17.91 |
18.12 |
17.91 |
18.12 |
0.0M |
| 2024-02-07 |
16.58 |
16.68 |
16.51 |
16.68 |
0.0M |
| 2024-02-06 |
16.64 |
16.64 |
16.64 |
16.64 |
0.0M |
| 2024-02-05 |
16.21 |
16.21 |
16.21 |
16.21 |
0.0M |
| 2024-02-02 |
15.70 |
16.20 |
15.70 |
16.20 |
0.0M |
| 2024-02-01 |
16.10 |
16.10 |
15.97 |
16.04 |
0.0M |
| 2024-01-31 |
16.57 |
16.57 |
16.57 |
16.57 |
0.0M |
| 2024-01-29 |
16.78 |
17.54 |
16.50 |
17.46 |
0.0M |
| 2024-01-26 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0M |
| 2024-01-25 |
17.00 |
17.16 |
17.00 |
17.16 |
0.0M |
| 2024-01-23 |
17.35 |
17.76 |
17.35 |
17.66 |
0.0M |
| 2024-01-22 |
16.64 |
16.64 |
16.52 |
16.54 |
0.0M |
| 2024-01-19 |
16.41 |
16.41 |
16.41 |
16.41 |
0.0M |
| 2024-01-18 |
16.65 |
16.65 |
16.17 |
16.17 |
0.0M |
| 2024-01-17 |
16.53 |
16.90 |
16.53 |
16.90 |
0.0M |
| 2024-01-15 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0M |
| 2024-01-12 |
16.76 |
17.22 |
16.76 |
17.22 |
0.0M |
| 2024-01-11 |
17.75 |
17.75 |
16.98 |
16.98 |
0.0M |
| 2024-01-10 |
17.52 |
17.52 |
17.52 |
17.52 |
0.0M |
| 2024-01-09 |
16.59 |
16.59 |
16.59 |
16.59 |
0.0M |
| 2024-01-08 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0M |
| 2024-01-05 |
15.68 |
15.68 |
15.68 |
15.68 |
0.0M |
| 2024-01-04 |
15.72 |
15.72 |
15.72 |
15.72 |
0.0M |
| 2024-01-03 |
15.81 |
15.81 |
15.81 |
15.81 |
0.0M |
| 2024-01-02 |
17.01 |
17.01 |
16.26 |
16.30 |
0.0M |