| 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 |
11.39 |
11.47 |
10.96 |
10.97 |
15.9M |
| 2024-12-30 |
11.53 |
11.58 |
11.18 |
11.41 |
13.5M |
| 2024-12-27 |
11.56 |
11.72 |
11.40 |
11.44 |
17.5M |
| 2024-12-26 |
11.29 |
11.51 |
11.23 |
11.39 |
9.9M |
| 2024-12-25 |
11.42 |
11.51 |
11.14 |
11.32 |
12.4M |
| 2024-12-24 |
11.55 |
11.60 |
11.36 |
11.47 |
11.8M |
| 2024-12-23 |
11.98 |
12.00 |
11.39 |
11.41 |
19.8M |
| 2024-12-20 |
11.95 |
12.09 |
11.80 |
12.00 |
13.5M |
| 2024-12-19 |
11.88 |
12.03 |
11.76 |
11.95 |
14.1M |
| 2024-12-18 |
11.77 |
12.22 |
11.66 |
12.05 |
20.7M |
| 2024-12-17 |
11.97 |
12.07 |
11.62 |
11.68 |
24.4M |
| 2024-12-16 |
12.25 |
12.32 |
11.89 |
11.97 |
18.4M |
| 2024-12-13 |
12.41 |
12.52 |
12.25 |
12.25 |
27.2M |
| 2024-12-12 |
12.53 |
12.65 |
12.27 |
12.50 |
24.7M |
| 2024-12-11 |
12.30 |
12.53 |
12.23 |
12.49 |
26.5M |
| 2024-12-10 |
12.40 |
12.50 |
12.26 |
12.29 |
28.8M |
| 2024-12-09 |
12.31 |
12.34 |
12.01 |
12.15 |
23.1M |
| 2024-12-06 |
12.38 |
12.40 |
12.11 |
12.31 |
23.5M |
| 2024-12-05 |
12.05 |
12.56 |
12.05 |
12.38 |
28.3M |
| 2024-12-04 |
12.26 |
12.48 |
12.09 |
12.15 |
31.9M |
| 2024-12-03 |
12.21 |
12.29 |
11.96 |
12.24 |
24.6M |
| 2024-12-02 |
12.09 |
12.27 |
11.99 |
12.21 |
25.6M |
| 2024-11-29 |
11.70 |
12.03 |
11.63 |
11.93 |
23.3M |
| 2024-11-28 |
11.84 |
12.11 |
11.71 |
11.75 |
24.8M |
| 2024-11-27 |
11.45 |
11.87 |
11.15 |
11.85 |
27.2M |
| 2024-11-26 |
11.80 |
12.07 |
11.50 |
11.52 |
20.6M |
| 2024-11-25 |
11.85 |
11.85 |
11.29 |
11.66 |
33.4M |
| 2024-11-22 |
12.36 |
12.47 |
11.84 |
11.85 |
30.5M |
| 2024-11-21 |
12.57 |
12.75 |
12.26 |
12.41 |
28.9M |
| 2024-11-20 |
12.15 |
12.68 |
12.11 |
12.58 |
38.9M |
| 2024-11-19 |
12.10 |
12.39 |
11.85 |
12.21 |
35.5M |
| 2024-11-18 |
12.59 |
12.69 |
11.87 |
12.07 |
50.7M |
| 2024-11-15 |
13.53 |
13.53 |
12.50 |
12.60 |
74.7M |
| 2024-11-14 |
13.70 |
14.25 |
13.51 |
13.66 |
94.3M |
| 2024-11-13 |
13.43 |
13.73 |
12.92 |
13.56 |
86.9M |
| 2024-11-12 |
13.68 |
13.79 |
13.02 |
13.22 |
63.7M |
| 2024-11-11 |
13.69 |
13.69 |
13.24 |
13.58 |
65.3M |
| 2024-11-08 |
13.20 |
13.59 |
13.17 |
13.41 |
80.3M |
| 2024-11-07 |
13.03 |
13.27 |
12.76 |
13.07 |
58.8M |
| 2024-11-06 |
13.29 |
13.42 |
12.98 |
13.12 |
76.2M |
| 2024-11-05 |
12.78 |
13.30 |
12.76 |
13.13 |
77.3M |
| 2024-11-04 |
12.32 |
12.97 |
12.30 |
12.81 |
61.3M |
| 2024-11-01 |
13.51 |
13.59 |
12.46 |
12.46 |
114.2M |
| 2024-10-31 |
13.10 |
14.63 |
12.84 |
13.84 |
153.4M |
| 2024-10-30 |
13.00 |
14.22 |
12.98 |
13.51 |
185.1M |
| 2024-10-29 |
11.95 |
12.93 |
11.78 |
12.93 |
128.7M |
| 2024-10-28 |
11.42 |
11.84 |
11.37 |
11.75 |
53.8M |
| 2024-10-25 |
11.31 |
11.50 |
11.27 |
11.40 |
41.0M |
| 2024-10-24 |
11.69 |
11.73 |
11.26 |
11.31 |
51.5M |
| 2024-10-23 |
11.27 |
11.98 |
11.16 |
11.66 |
89.8M |
| 2024-10-22 |
11.57 |
11.57 |
11.16 |
11.26 |
61.8M |
| 2024-10-21 |
11.17 |
11.58 |
11.10 |
11.51 |
72.9M |
| 2024-10-18 |
10.65 |
11.20 |
10.49 |
11.01 |
62.5M |
| 2024-10-17 |
10.66 |
10.91 |
10.65 |
10.66 |
41.5M |
| 2024-10-16 |
10.50 |
10.78 |
10.46 |
10.62 |
34.1M |
| 2024-10-15 |
10.88 |
11.11 |
10.58 |
10.69 |
52.1M |
| 2024-10-14 |
10.35 |
10.93 |
10.28 |
10.91 |
65.6M |
| 2024-10-11 |
10.70 |
10.75 |
10.01 |
10.15 |
48.5M |
| 2024-10-10 |
10.78 |
11.22 |
10.44 |
10.76 |
68.0M |
| 2024-10-09 |
11.88 |
11.88 |
10.99 |
10.99 |
88.7M |
| 2024-10-08 |
12.50 |
12.50 |
11.09 |
12.21 |
138.3M |
| 2024-09-30 |
10.78 |
11.40 |
10.44 |
11.36 |
128.3M |
| 2024-09-27 |
9.96 |
10.60 |
9.90 |
10.42 |
105.0M |
| 2024-09-26 |
9.79 |
9.95 |
9.70 |
9.92 |
94.5M |
| 2024-09-25 |
9.60 |
9.91 |
9.48 |
9.90 |
104.8M |
| 2024-09-24 |
9.33 |
9.57 |
9.12 |
9.55 |
63.1M |
| 2024-09-23 |
9.03 |
9.31 |
9.01 |
9.22 |
30.6M |
| 2024-09-20 |
9.23 |
9.27 |
8.98 |
9.08 |
31.3M |
| 2024-09-19 |
8.95 |
9.25 |
8.80 |
9.22 |
38.4M |
| 2024-09-18 |
9.07 |
9.09 |
8.76 |
8.89 |
29.2M |
| 2024-09-13 |
9.20 |
9.22 |
8.99 |
9.02 |
29.0M |
| 2024-09-12 |
9.25 |
9.46 |
9.14 |
9.15 |
33.0M |
| 2024-09-11 |
9.37 |
9.43 |
9.20 |
9.25 |
36.5M |
| 2024-09-10 |
9.52 |
9.80 |
9.19 |
9.46 |
63.6M |
| 2024-09-09 |
9.33 |
9.61 |
9.26 |
9.44 |
51.7M |
| 2024-09-06 |
9.32 |
9.68 |
9.28 |
9.32 |
67.6M |
| 2024-09-05 |
9.07 |
9.44 |
9.06 |
9.31 |
53.4M |
| 2024-09-04 |
9.10 |
9.31 |
9.05 |
9.07 |
38.5M |
| 2024-09-03 |
9.16 |
9.21 |
9.02 |
9.15 |
35.3M |
| 2024-09-02 |
9.40 |
9.53 |
9.06 |
9.06 |
49.3M |
| 2024-08-30 |
9.20 |
9.61 |
9.16 |
9.47 |
62.6M |
| 2024-08-29 |
9.18 |
9.34 |
9.05 |
9.25 |
44.1M |
| 2024-08-28 |
9.28 |
9.38 |
9.17 |
9.20 |
39.9M |
| 2024-08-27 |
9.59 |
9.59 |
9.29 |
9.35 |
43.6M |
| 2024-08-26 |
9.51 |
9.66 |
9.37 |
9.65 |
57.1M |
| 2024-08-23 |
9.88 |
9.98 |
9.43 |
9.50 |
86.4M |
| 2024-08-22 |
9.67 |
10.31 |
9.57 |
10.06 |
135.1M |
| 2024-08-21 |
9.88 |
9.91 |
9.62 |
9.66 |
69.5M |
| 2024-08-20 |
10.16 |
10.26 |
9.78 |
9.94 |
82.9M |
| 2024-08-19 |
10.10 |
10.35 |
9.92 |
10.18 |
114.2M |
| 2024-08-16 |
11.15 |
11.22 |
10.33 |
10.41 |
142.6M |
| 2024-08-15 |
10.82 |
11.36 |
10.44 |
11.08 |
170.2M |
| 2024-08-14 |
10.78 |
11.48 |
10.76 |
11.13 |
181.3M |
| 2024-08-13 |
10.44 |
11.40 |
10.44 |
11.00 |
215.5M |
| 2024-08-12 |
11.19 |
11.19 |
11.19 |
11.19 |
11.9M |
| 2024-08-09 |
12.43 |
12.43 |
12.43 |
12.43 |
17.2M |
| 2024-08-08 |
15.00 |
15.37 |
12.57 |
13.81 |
314.1M |
| 2024-08-07 |
12.70 |
13.97 |
12.70 |
13.97 |
167.0M |
| 2024-08-06 |
13.00 |
13.23 |
11.53 |
12.70 |
246.3M |
| 2024-08-05 |
11.93 |
12.03 |
11.28 |
12.03 |
115.6M |
| 2024-08-02 |
10.79 |
11.30 |
10.48 |
10.94 |
171.7M |
| 2024-08-01 |
9.34 |
10.27 |
9.33 |
10.27 |
59.2M |
| 2024-07-31 |
8.85 |
9.48 |
8.71 |
9.34 |
55.2M |
| 2024-07-30 |
8.62 |
9.01 |
8.56 |
8.92 |
36.1M |
| 2024-07-29 |
8.53 |
8.72 |
8.50 |
8.64 |
23.6M |
| 2024-07-26 |
8.09 |
8.49 |
8.08 |
8.48 |
25.2M |
| 2024-07-25 |
7.92 |
8.23 |
7.82 |
8.08 |
11.7M |
| 2024-07-24 |
7.99 |
8.16 |
7.91 |
8.01 |
9.5M |
| 2024-07-23 |
8.18 |
8.24 |
8.00 |
8.00 |
7.8M |
| 2024-07-22 |
8.16 |
8.32 |
8.13 |
8.19 |
8.4M |
| 2024-07-19 |
8.06 |
8.26 |
8.01 |
8.18 |
9.7M |
| 2024-07-18 |
7.91 |
8.15 |
7.79 |
8.12 |
11.7M |
| 2024-07-17 |
8.25 |
8.25 |
8.02 |
8.04 |
10.2M |
| 2024-07-16 |
8.19 |
8.27 |
8.14 |
8.24 |
7.9M |
| 2024-07-15 |
8.36 |
8.47 |
8.17 |
8.20 |
9.8M |
| 2024-07-12 |
8.45 |
8.52 |
8.31 |
8.36 |
10.2M |
| 2024-07-11 |
8.26 |
8.63 |
8.17 |
8.45 |
19.3M |
| 2024-07-10 |
8.13 |
8.26 |
8.02 |
8.13 |
15.2M |
| 2024-07-09 |
7.93 |
8.35 |
7.92 |
8.35 |
19.2M |
| 2024-07-08 |
8.16 |
8.18 |
7.93 |
7.98 |
14.4M |
| 2024-07-05 |
8.33 |
8.34 |
8.08 |
8.26 |
17.9M |
| 2024-07-04 |
8.27 |
8.81 |
8.27 |
8.33 |
25.5M |
| 2024-07-03 |
8.45 |
8.49 |
8.23 |
8.26 |
15.4M |
| 2024-07-02 |
8.68 |
8.76 |
8.45 |
8.50 |
18.1M |
| 2024-07-01 |
8.73 |
8.83 |
8.48 |
8.72 |
18.3M |
| 2024-06-28 |
8.54 |
8.90 |
8.54 |
8.76 |
24.3M |
| 2024-06-27 |
8.88 |
9.12 |
8.60 |
8.62 |
25.7M |
| 2024-06-26 |
8.82 |
9.09 |
8.32 |
8.96 |
35.3M |
| 2024-06-25 |
8.91 |
9.26 |
8.89 |
8.99 |
39.4M |
| 2024-06-24 |
8.99 |
9.15 |
8.64 |
9.08 |
43.7M |
| 2024-06-21 |
8.89 |
9.04 |
8.75 |
8.95 |
30.5M |
| 2024-06-20 |
9.18 |
9.31 |
8.92 |
9.01 |
53.2M |
| 2024-06-19 |
8.75 |
9.50 |
8.71 |
9.30 |
69.3M |
| 2024-06-18 |
8.70 |
8.94 |
8.61 |
8.91 |
38.1M |
| 2024-06-17 |
8.61 |
8.79 |
8.58 |
8.68 |
26.2M |
| 2024-06-14 |
8.65 |
8.72 |
8.54 |
8.67 |
27.7M |
| 2024-06-13 |
9.10 |
9.10 |
8.70 |
8.77 |
64.0M |
| 2024-06-12 |
8.05 |
8.86 |
8.01 |
8.86 |
29.4M |
| 2024-06-11 |
7.81 |
8.10 |
7.61 |
8.05 |
14.1M |
| 2024-06-07 |
8.05 |
8.12 |
7.80 |
7.90 |
16.8M |
| 2024-06-06 |
8.34 |
8.37 |
7.85 |
8.04 |
30.1M |
| 2024-06-05 |
8.32 |
8.66 |
8.30 |
8.38 |
25.1M |
| 2024-06-04 |
8.40 |
8.55 |
8.23 |
8.41 |
25.7M |
| 2024-06-03 |
8.66 |
8.88 |
8.43 |
8.51 |
37.0M |
| 2024-05-31 |
8.31 |
8.74 |
8.24 |
8.64 |
37.1M |
| 2024-05-30 |
8.00 |
8.38 |
7.91 |
8.25 |
24.5M |
| 2024-05-29 |
8.10 |
8.38 |
8.00 |
8.09 |
12.1M |
| 2024-05-28 |
8.01 |
8.25 |
7.90 |
8.00 |
9.6M |
| 2024-05-27 |
7.97 |
8.04 |
7.80 |
8.03 |
8.5M |
| 2024-05-24 |
8.06 |
8.12 |
7.96 |
7.97 |
10.4M |
| 2024-05-23 |
8.21 |
8.25 |
8.07 |
8.12 |
10.6M |
| 2024-05-22 |
8.33 |
8.36 |
8.21 |
8.25 |
8.4M |
| 2024-05-21 |
8.48 |
8.49 |
8.28 |
8.33 |
11.4M |
| 2024-05-20 |
8.35 |
8.70 |
8.29 |
8.51 |
23.3M |
| 2024-05-17 |
8.14 |
8.35 |
8.14 |
8.34 |
9.3M |
| 2024-05-16 |
8.17 |
8.25 |
8.12 |
8.14 |
6.9M |
| 2024-05-15 |
8.22 |
8.27 |
8.13 |
8.15 |
7.1M |
| 2024-05-14 |
8.16 |
8.30 |
8.16 |
8.20 |
6.8M |
| 2024-05-13 |
8.32 |
8.32 |
8.15 |
8.20 |
12.8M |
| 2024-05-10 |
8.52 |
8.62 |
8.34 |
8.39 |
11.7M |
| 2024-05-09 |
8.32 |
8.53 |
8.32 |
8.51 |
14.6M |
| 2024-05-08 |
8.48 |
8.55 |
8.32 |
8.35 |
12.3M |
| 2024-05-07 |
8.32 |
8.49 |
8.26 |
8.46 |
14.9M |
| 2024-05-06 |
8.39 |
8.47 |
8.28 |
8.32 |
14.5M |
| 2024-04-30 |
8.34 |
8.43 |
8.23 |
8.28 |
13.7M |
| 2024-04-29 |
8.29 |
8.37 |
8.17 |
8.37 |
18.2M |
| 2024-04-26 |
8.10 |
8.32 |
8.09 |
8.25 |
14.1M |
| 2024-04-25 |
8.20 |
8.27 |
8.06 |
8.15 |
16.1M |
| 2024-04-24 |
8.09 |
8.37 |
8.06 |
8.34 |
24.4M |
| 2024-04-23 |
7.81 |
8.20 |
7.79 |
8.14 |
23.3M |
| 2024-04-22 |
7.78 |
8.03 |
7.61 |
7.85 |
15.6M |
| 2024-04-19 |
7.69 |
7.87 |
7.67 |
7.82 |
9.7M |
| 2024-04-18 |
7.81 |
7.94 |
7.65 |
7.78 |
10.9M |
| 2024-04-17 |
7.33 |
7.82 |
7.33 |
7.82 |
13.1M |
| 2024-04-16 |
7.50 |
7.75 |
7.25 |
7.27 |
18.8M |
| 2024-04-15 |
8.00 |
8.23 |
7.62 |
7.80 |
26.1M |
| 2024-04-12 |
7.78 |
7.87 |
7.66 |
7.67 |
5.0M |
| 2024-04-11 |
7.70 |
7.89 |
7.60 |
7.78 |
6.3M |
| 2024-04-10 |
7.98 |
7.99 |
7.63 |
7.76 |
9.0M |
| 2024-04-09 |
7.95 |
8.02 |
7.88 |
7.96 |
5.3M |
| 2024-04-08 |
8.11 |
8.12 |
7.93 |
7.95 |
8.4M |
| 2024-04-03 |
8.25 |
8.26 |
8.02 |
8.12 |
8.8M |
| 2024-04-02 |
8.32 |
8.35 |
8.16 |
8.26 |
10.1M |
| 2024-04-01 |
8.23 |
8.35 |
8.19 |
8.33 |
12.6M |
| 2024-03-29 |
8.15 |
8.28 |
8.12 |
8.27 |
10.0M |
| 2024-03-28 |
7.73 |
8.17 |
7.70 |
8.11 |
11.6M |
| 2024-03-27 |
8.10 |
8.12 |
7.72 |
7.74 |
8.7M |
| 2024-03-26 |
8.05 |
8.17 |
7.95 |
8.08 |
8.7M |
| 2024-03-25 |
8.32 |
8.37 |
8.06 |
8.07 |
8.8M |
| 2024-03-22 |
8.50 |
8.53 |
8.25 |
8.34 |
10.2M |
| 2024-03-21 |
8.44 |
8.56 |
8.36 |
8.53 |
11.1M |
| 2024-03-20 |
8.40 |
8.45 |
8.38 |
8.44 |
6.9M |
| 2024-03-19 |
8.46 |
8.52 |
8.39 |
8.40 |
10.0M |
| 2024-03-18 |
8.32 |
8.48 |
8.32 |
8.48 |
12.2M |
| 2024-03-15 |
8.12 |
8.32 |
8.12 |
8.30 |
9.6M |
| 2024-03-14 |
8.23 |
8.27 |
8.06 |
8.16 |
9.3M |
| 2024-03-13 |
8.20 |
8.33 |
8.11 |
8.26 |
13.5M |
| 2024-03-12 |
8.05 |
8.21 |
8.04 |
8.20 |
11.1M |
| 2024-03-11 |
7.88 |
8.06 |
7.84 |
8.05 |
9.0M |
| 2024-03-08 |
7.92 |
7.97 |
7.81 |
7.95 |
7.8M |
| 2024-03-07 |
8.02 |
8.13 |
7.88 |
7.90 |
11.2M |
| 2024-03-06 |
7.96 |
8.09 |
7.86 |
7.97 |
8.7M |
| 2024-03-05 |
7.95 |
8.06 |
7.90 |
7.97 |
8.8M |
| 2024-03-04 |
8.08 |
8.13 |
7.92 |
8.01 |
9.5M |
| 2024-03-01 |
8.09 |
8.25 |
8.02 |
8.13 |
10.7M |
| 2024-02-29 |
7.68 |
8.10 |
7.66 |
8.09 |
11.8M |
| 2024-02-28 |
8.25 |
8.35 |
7.69 |
7.71 |
19.3M |
| 2024-02-27 |
7.96 |
8.21 |
7.93 |
8.20 |
12.6M |
| 2024-02-26 |
7.86 |
8.08 |
7.84 |
7.95 |
11.3M |
| 2024-02-23 |
7.72 |
7.89 |
7.62 |
7.86 |
11.5M |
| 2024-02-22 |
7.57 |
7.72 |
7.55 |
7.70 |
8.7M |
| 2024-02-21 |
7.51 |
7.77 |
7.39 |
7.57 |
12.4M |
| 2024-02-20 |
7.48 |
7.54 |
7.36 |
7.52 |
9.1M |
| 2024-02-19 |
7.55 |
7.62 |
7.38 |
7.52 |
15.7M |
| 2024-02-08 |
7.22 |
7.67 |
7.22 |
7.51 |
19.7M |
| 2024-02-07 |
6.91 |
7.31 |
6.84 |
7.20 |
16.5M |
| 2024-02-06 |
6.30 |
7.00 |
6.22 |
6.89 |
17.7M |
| 2024-02-05 |
6.97 |
7.04 |
6.36 |
6.37 |
23.1M |
| 2024-02-02 |
7.40 |
7.54 |
6.79 |
7.07 |
13.7M |
| 2024-02-01 |
7.51 |
7.63 |
7.31 |
7.38 |
10.7M |
| 2024-01-31 |
8.01 |
8.07 |
7.58 |
7.62 |
14.4M |
| 2024-01-30 |
8.21 |
8.35 |
8.04 |
8.07 |
8.1M |
| 2024-01-29 |
8.42 |
8.52 |
8.23 |
8.24 |
8.7M |
| 2024-01-26 |
8.42 |
8.56 |
8.39 |
8.42 |
10.0M |
| 2024-01-25 |
8.04 |
8.47 |
8.02 |
8.46 |
13.7M |
| 2024-01-24 |
7.85 |
8.05 |
7.71 |
8.03 |
9.9M |
| 2024-01-23 |
7.74 |
7.89 |
7.60 |
7.85 |
8.7M |
| 2024-01-22 |
8.23 |
8.26 |
7.68 |
7.73 |
11.7M |
| 2024-01-19 |
8.32 |
8.33 |
8.22 |
8.24 |
5.7M |
| 2024-01-18 |
8.40 |
8.41 |
8.05 |
8.33 |
11.5M |
| 2024-01-17 |
8.64 |
8.66 |
8.44 |
8.45 |
6.1M |
| 2024-01-16 |
8.72 |
8.76 |
8.54 |
8.68 |
6.0M |
| 2024-01-15 |
8.81 |
8.83 |
8.68 |
8.73 |
6.1M |
| 2024-01-12 |
8.86 |
8.93 |
8.76 |
8.82 |
5.5M |
| 2024-01-11 |
8.68 |
8.88 |
8.63 |
8.86 |
6.5M |
| 2024-01-10 |
8.76 |
8.80 |
8.56 |
8.65 |
6.1M |
| 2024-01-09 |
8.79 |
8.89 |
8.69 |
8.76 |
7.1M |
| 2024-01-08 |
9.00 |
9.01 |
8.78 |
8.79 |
9.4M |
| 2024-01-05 |
9.26 |
9.30 |
8.99 |
9.03 |
10.5M |
| 2024-01-04 |
9.33 |
9.38 |
9.23 |
9.28 |
7.4M |
| 2024-01-03 |
9.45 |
9.46 |
9.25 |
9.32 |
12.3M |
| 2024-01-02 |
9.35 |
9.69 |
9.31 |
9.51 |
17.0M |