| 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 |
11.95 |
11.95 |
11.87 |
11.97 |
0.0M |
| 2024-12-30 |
12.04 |
12.06 |
11.90 |
12.06 |
0.0M |
| 2024-12-27 |
12.15 |
12.15 |
12.09 |
12.05 |
0.0M |
| 2024-12-24 |
12.09 |
12.09 |
12.09 |
12.11 |
0.0M |
| 2024-12-23 |
12.06 |
12.06 |
11.91 |
11.91 |
0.0M |
| 2024-12-20 |
11.87 |
11.87 |
11.35 |
12.01 |
0.0M |
| 2024-12-19 |
11.91 |
11.93 |
11.90 |
11.95 |
0.0M |
| 2024-12-18 |
12.14 |
12.29 |
12.12 |
12.29 |
0.0M |
| 2024-12-17 |
12.14 |
12.16 |
12.14 |
12.13 |
0.0M |
| 2024-12-16 |
12.22 |
12.29 |
12.22 |
12.29 |
0.0M |
| 2024-12-13 |
12.32 |
12.34 |
12.23 |
12.23 |
0.0M |
| 2024-12-12 |
12.29 |
12.30 |
12.24 |
12.24 |
0.0M |
| 2024-12-11 |
12.31 |
12.41 |
12.30 |
12.41 |
0.0M |
| 2024-12-10 |
12.34 |
12.43 |
12.32 |
12.43 |
0.0M |
| 2024-12-09 |
12.40 |
12.44 |
12.35 |
12.44 |
0.0M |
| 2024-12-06 |
12.38 |
12.38 |
12.32 |
12.32 |
0.0M |
| 2024-12-05 |
12.45 |
12.48 |
12.44 |
12.48 |
0.0M |
| 2024-12-04 |
12.48 |
12.52 |
12.48 |
12.45 |
0.0M |
| 2024-12-03 |
12.54 |
12.58 |
12.50 |
12.58 |
0.0M |
| 2024-12-02 |
12.49 |
12.63 |
12.47 |
12.63 |
0.0M |
| 2024-11-29 |
12.42 |
12.44 |
12.42 |
12.47 |
0.0M |
| 2024-11-28 |
12.47 |
12.47 |
12.43 |
12.44 |
0.0M |
| 2024-11-27 |
12.47 |
12.47 |
12.29 |
12.29 |
0.0M |
| 2024-11-26 |
12.50 |
12.50 |
12.39 |
12.39 |
0.0M |
| 2024-11-25 |
12.50 |
12.56 |
12.44 |
12.54 |
0.0M |
| 2024-11-22 |
12.31 |
12.37 |
12.31 |
12.46 |
0.0M |
| 2024-11-21 |
12.12 |
12.29 |
12.12 |
12.28 |
0.0M |
| 2024-11-20 |
12.08 |
12.16 |
12.08 |
12.16 |
0.0M |
| 2024-11-19 |
12.08 |
12.08 |
11.95 |
12.03 |
0.0M |
| 2024-11-18 |
12.06 |
12.18 |
12.06 |
12.18 |
0.0M |
| 2024-11-15 |
12.13 |
12.17 |
12.12 |
12.17 |
0.0M |
| 2024-11-14 |
12.25 |
12.29 |
12.20 |
12.20 |
0.0M |
| 2024-11-13 |
12.16 |
12.33 |
12.12 |
12.33 |
0.0M |
| 2024-11-12 |
12.23 |
12.27 |
12.12 |
12.12 |
0.0M |
| 2024-11-11 |
12.16 |
12.28 |
12.16 |
12.24 |
0.0M |
| 2024-11-08 |
12.07 |
12.08 |
12.05 |
12.10 |
0.0M |
| 2024-11-07 |
12.11 |
12.11 |
12.00 |
12.04 |
0.0M |
| 2024-11-06 |
11.95 |
12.08 |
11.95 |
11.99 |
0.0M |
| 2024-11-05 |
11.36 |
11.49 |
11.35 |
11.49 |
0.0M |
| 2024-11-04 |
11.40 |
11.42 |
11.39 |
11.40 |
0.0M |
| 2024-11-01 |
11.41 |
11.41 |
11.41 |
11.49 |
0.0M |
| 2024-10-31 |
11.50 |
11.50 |
11.49 |
11.44 |
0.0M |
| 2024-10-30 |
11.59 |
11.63 |
11.59 |
11.59 |
0.0M |
| 2024-10-29 |
11.63 |
11.63 |
11.62 |
11.62 |
0.0M |
| 2024-10-28 |
11.63 |
11.63 |
11.60 |
11.63 |
0.0M |
| 2024-10-25 |
11.58 |
11.65 |
11.58 |
11.62 |
0.0M |
| 2024-10-24 |
11.61 |
11.62 |
11.61 |
11.58 |
0.0M |
| 2024-10-23 |
11.65 |
11.65 |
11.53 |
11.53 |
0.0M |
| 2024-10-22 |
11.57 |
11.57 |
11.51 |
11.51 |
0.0M |
| 2024-10-21 |
11.65 |
11.66 |
11.59 |
11.57 |
0.0M |
| 2024-10-18 |
11.69 |
11.71 |
11.55 |
11.55 |
0.0M |
| 2024-10-17 |
11.71 |
11.78 |
11.71 |
11.78 |
0.0M |
| 2024-10-16 |
11.57 |
11.57 |
11.57 |
11.64 |
0.0M |
| 2024-10-15 |
11.66 |
11.66 |
11.62 |
11.63 |
0.0M |
| 2024-10-14 |
11.51 |
11.53 |
11.50 |
11.58 |
0.0M |
| 2024-10-11 |
11.38 |
11.38 |
11.38 |
11.48 |
0.0M |
| 2024-10-10 |
11.42 |
11.42 |
11.37 |
11.40 |
0.0M |
| 2024-10-09 |
11.27 |
11.27 |
11.27 |
11.39 |
0.0M |
| 2024-10-08 |
11.20 |
11.20 |
11.20 |
11.28 |
0.0M |
| 2024-10-07 |
11.28 |
11.28 |
11.24 |
11.26 |
0.0M |
| 2024-10-04 |
11.13 |
11.13 |
11.13 |
11.23 |
0.0M |
| 2024-10-03 |
11.15 |
11.15 |
11.11 |
11.13 |
0.0M |
| 2024-10-02 |
11.14 |
11.14 |
11.14 |
11.18 |
0.0M |
| 2024-10-01 |
11.21 |
11.21 |
11.21 |
11.14 |
0.0M |
| 2024-09-30 |
11.16 |
11.16 |
11.16 |
11.17 |
0.0M |
| 2024-09-27 |
11.16 |
11.22 |
11.16 |
11.22 |
0.0M |
| 2024-09-26 |
11.13 |
11.17 |
11.13 |
11.10 |
0.0M |
| 2024-09-25 |
11.06 |
11.06 |
11.06 |
11.09 |
0.0M |
| 2024-09-24 |
11.17 |
11.17 |
11.15 |
11.11 |
0.0M |
| 2024-09-23 |
11.10 |
11.16 |
11.10 |
11.12 |
0.0M |
| 2024-09-20 |
11.11 |
11.11 |
11.11 |
11.07 |
0.0M |
| 2024-09-19 |
11.13 |
11.19 |
11.13 |
11.17 |
0.0M |
| 2024-09-18 |
11.06 |
11.06 |
11.06 |
11.05 |
0.0M |
| 2024-09-17 |
11.04 |
11.05 |
11.04 |
11.10 |
0.0M |
| 2024-09-16 |
10.97 |
10.97 |
10.97 |
10.98 |
0.0M |
| 2024-09-13 |
10.91 |
10.91 |
10.91 |
10.97 |
0.0M |
| 2024-09-12 |
10.90 |
10.90 |
10.90 |
10.88 |
0.0M |
| 2024-09-11 |
10.75 |
10.75 |
10.75 |
10.67 |
0.0M |
| 2024-09-10 |
10.77 |
10.77 |
10.77 |
10.77 |
0.0M |
| 2024-09-09 |
10.73 |
10.79 |
10.73 |
10.77 |
0.0M |
| 2024-09-06 |
10.76 |
10.76 |
10.69 |
10.67 |
0.0M |
| 2024-09-05 |
10.86 |
10.86 |
10.80 |
10.80 |
0.0M |
| 2024-09-04 |
10.91 |
10.91 |
10.91 |
10.93 |
0.0M |
| 2024-09-03 |
11.18 |
11.18 |
11.02 |
11.05 |
0.0M |
| 2024-09-02 |
11.12 |
11.12 |
11.12 |
11.14 |
0.0M |
| 2024-08-30 |
11.04 |
11.07 |
11.04 |
11.06 |
0.0M |
| 2024-08-29 |
11.00 |
11.04 |
10.99 |
11.08 |
0.0M |
| 2024-08-28 |
10.98 |
11.00 |
10.98 |
10.97 |
0.0M |
| 2024-08-27 |
10.97 |
10.98 |
10.97 |
10.96 |
0.0M |
| 2024-08-26 |
10.96 |
10.96 |
10.96 |
10.97 |
0.0M |
| 2024-08-23 |
10.87 |
10.87 |
10.87 |
10.95 |
0.0M |
| 2024-08-22 |
10.90 |
10.90 |
10.90 |
10.89 |
0.0M |
| 2024-08-21 |
10.87 |
10.87 |
10.87 |
10.87 |
0.0M |
| 2024-08-20 |
10.95 |
10.95 |
10.87 |
10.87 |
0.0M |
| 2024-08-19 |
10.86 |
10.88 |
10.86 |
10.90 |
0.0M |
| 2024-08-16 |
10.89 |
10.89 |
10.89 |
10.87 |
0.0M |
| 2024-08-15 |
10.69 |
10.95 |
10.69 |
10.85 |
0.0M |
| 2024-08-14 |
10.67 |
10.67 |
10.67 |
10.64 |
0.0M |
| 2024-08-13 |
10.59 |
10.59 |
10.59 |
10.65 |
0.0M |
| 2024-08-12 |
10.62 |
10.62 |
10.62 |
10.58 |
0.0M |
| 2024-08-09 |
10.60 |
10.60 |
10.60 |
10.59 |
0.0M |
| 2024-08-08 |
10.35 |
10.59 |
10.35 |
10.59 |
0.0M |
| 2024-08-07 |
10.54 |
10.63 |
10.54 |
10.59 |
0.0M |
| 2024-08-06 |
10.49 |
10.53 |
10.42 |
10.46 |
0.0M |
| 2024-08-05 |
10.70 |
10.70 |
10.60 |
10.39 |
0.0M |
| 2024-08-02 |
11.01 |
11.05 |
10.70 |
10.66 |
0.0M |
| 2024-08-01 |
11.34 |
11.34 |
11.19 |
11.19 |
0.0M |
| 2024-07-31 |
11.32 |
11.34 |
11.32 |
11.34 |
0.0M |
| 2024-07-30 |
11.25 |
11.25 |
11.25 |
11.27 |
0.0M |
| 2024-07-29 |
11.25 |
11.26 |
11.23 |
11.22 |
0.0M |
| 2024-07-26 |
11.11 |
11.13 |
11.11 |
11.17 |
0.0M |
| 2024-07-25 |
11.09 |
11.09 |
11.07 |
11.13 |
0.0M |
| 2024-07-24 |
11.13 |
11.15 |
11.09 |
11.09 |
0.0M |
| 2024-07-23 |
11.16 |
11.18 |
11.16 |
11.17 |
0.0M |
| 2024-07-22 |
11.15 |
11.15 |
11.14 |
11.14 |
0.0M |
| 2024-07-19 |
11.22 |
11.25 |
11.22 |
11.13 |
0.0M |
| 2024-07-18 |
11.32 |
11.32 |
11.32 |
11.32 |
0.0M |
| 2024-07-17 |
11.32 |
11.32 |
11.25 |
11.30 |
0.0M |
| 2024-07-16 |
11.18 |
11.18 |
11.16 |
11.33 |
0.0M |
| 2024-07-15 |
11.19 |
11.19 |
11.15 |
11.20 |
0.0M |
| 2024-07-12 |
11.10 |
11.10 |
11.10 |
11.14 |
0.0M |
| 2024-07-11 |
11.08 |
11.11 |
11.04 |
11.07 |
0.0M |
| 2024-07-10 |
10.96 |
10.98 |
10.96 |
11.01 |
0.0M |
| 2024-07-09 |
10.95 |
10.95 |
10.95 |
10.96 |
0.0M |
| 2024-07-08 |
10.87 |
10.87 |
10.87 |
10.91 |
0.0M |
| 2024-07-05 |
10.90 |
10.90 |
10.90 |
10.83 |
0.0M |
| 2024-07-04 |
10.93 |
10.93 |
10.93 |
10.91 |
0.0M |
| 2024-07-03 |
10.96 |
10.96 |
10.96 |
10.90 |
0.0M |
| 2024-07-02 |
10.92 |
10.92 |
10.91 |
10.92 |
0.0M |
| 2024-07-01 |
10.95 |
10.95 |
10.94 |
10.93 |
0.0M |
| 2024-06-28 |
10.96 |
11.05 |
10.96 |
11.00 |
0.0M |
| 2024-06-27 |
10.94 |
10.94 |
10.94 |
10.90 |
0.0M |
| 2024-06-26 |
10.95 |
10.95 |
10.95 |
10.91 |
0.0M |
| 2024-06-25 |
10.93 |
10.93 |
10.93 |
10.92 |
0.0M |
| 2024-06-24 |
10.93 |
10.93 |
10.89 |
10.97 |
0.0M |
| 2024-06-21 |
10.91 |
10.95 |
10.91 |
10.92 |
0.0M |
| 2024-06-20 |
10.90 |
10.90 |
10.90 |
10.91 |
0.0M |
| 2024-06-19 |
10.86 |
10.86 |
10.85 |
10.83 |
0.0M |
| 2024-06-18 |
10.83 |
10.85 |
10.83 |
10.84 |
0.0M |
| 2024-06-17 |
10.80 |
10.80 |
10.80 |
10.78 |
0.0M |
| 2024-06-14 |
10.81 |
10.81 |
10.81 |
10.79 |
0.0M |
| 2024-06-13 |
10.76 |
10.76 |
10.76 |
10.75 |
0.0M |
| 2024-06-12 |
10.76 |
10.76 |
10.76 |
10.78 |
0.0M |
| 2024-06-11 |
10.83 |
10.75 |
10.75 |
10.75 |
0.0M |
| 2024-06-10 |
10.75 |
10.75 |
10.75 |
10.74 |
0.0M |
| 2024-06-07 |
10.66 |
10.66 |
10.65 |
10.72 |
0.0M |
| 2024-06-06 |
10.67 |
10.67 |
10.67 |
10.67 |
0.0M |
| 2024-06-05 |
10.62 |
10.63 |
10.62 |
10.64 |
0.0M |
| 2024-06-04 |
10.59 |
10.59 |
10.59 |
10.58 |
0.0M |
| 2024-06-03 |
10.70 |
10.70 |
10.70 |
10.61 |
0.0M |
| 2024-05-31 |
10.62 |
10.54 |
10.51 |
10.51 |
0.0M |
| 2024-05-30 |
10.50 |
10.51 |
10.50 |
10.52 |
0.0M |
| 2024-05-29 |
10.56 |
10.56 |
10.56 |
10.53 |
0.0M |
| 2024-05-28 |
10.65 |
10.65 |
10.65 |
10.64 |
0.0M |
| 2024-05-27 |
10.66 |
10.66 |
10.66 |
10.66 |
0.0M |
| 2024-05-24 |
10.50 |
10.67 |
10.64 |
10.67 |
0.0M |
| 2024-05-23 |
10.79 |
10.80 |
10.79 |
10.71 |
0.0M |
| 2024-05-22 |
10.72 |
10.74 |
10.72 |
10.77 |
0.0M |
| 2024-05-21 |
10.71 |
10.71 |
10.71 |
10.72 |
0.0M |
| 2024-05-20 |
10.70 |
10.70 |
10.70 |
10.75 |
0.0M |
| 2024-05-17 |
10.72 |
10.72 |
10.72 |
10.69 |
0.0M |
| 2024-05-16 |
10.75 |
10.75 |
10.75 |
10.73 |
0.0M |
| 2024-05-15 |
10.69 |
10.70 |
10.69 |
10.71 |
0.0M |
| 2024-05-14 |
10.68 |
10.68 |
10.68 |
10.68 |
0.0M |
| 2024-05-13 |
10.66 |
10.66 |
10.66 |
10.70 |
0.0M |
| 2024-05-09 |
10.57 |
10.57 |
10.57 |
10.58 |
0.0M |
| 2024-05-08 |
10.69 |
10.57 |
10.57 |
10.57 |
0.0M |
| 2024-05-07 |
10.56 |
10.56 |
10.56 |
10.59 |
0.0M |
| 2024-05-06 |
10.50 |
10.50 |
10.50 |
10.51 |
0.0M |
| 2024-05-03 |
10.41 |
10.41 |
10.41 |
10.44 |
0.0M |
| 2024-05-02 |
10.38 |
10.41 |
10.38 |
10.38 |
0.0M |
| 2024-04-30 |
10.54 |
10.54 |
10.54 |
10.47 |
0.0M |
| 2024-04-29 |
10.49 |
10.49 |
10.49 |
10.55 |
0.0M |
| 2024-04-26 |
10.42 |
10.42 |
10.42 |
10.51 |
0.0M |
| 2024-04-25 |
10.51 |
10.53 |
10.36 |
10.36 |
0.0M |
| 2024-04-24 |
10.51 |
10.51 |
10.51 |
10.51 |
0.0M |
| 2024-04-23 |
10.45 |
10.45 |
10.41 |
10.51 |
0.0M |
| 2024-04-22 |
10.38 |
10.38 |
10.38 |
10.38 |
0.0M |
| 2024-04-19 |
10.31 |
10.31 |
10.30 |
10.34 |
0.0M |
| 2024-04-18 |
10.32 |
10.32 |
10.32 |
10.37 |
0.0M |
| 2024-04-17 |
10.37 |
10.37 |
10.37 |
10.36 |
0.0M |
| 2024-04-16 |
10.45 |
10.45 |
10.45 |
10.39 |
0.0M |
| 2024-04-15 |
10.56 |
10.56 |
10.55 |
10.54 |
0.0M |
| 2024-04-12 |
10.64 |
10.64 |
10.61 |
10.55 |
0.0M |
| 2024-04-11 |
10.55 |
10.55 |
10.55 |
10.53 |
0.0M |
| 2024-04-10 |
10.66 |
10.66 |
10.66 |
10.57 |
0.0M |
| 2024-04-09 |
10.61 |
10.61 |
10.59 |
10.59 |
0.0M |
| 2024-04-08 |
10.58 |
10.63 |
10.58 |
10.62 |
0.0M |
| 2024-04-05 |
10.56 |
10.56 |
10.56 |
10.57 |
0.0M |
| 2024-04-04 |
10.70 |
10.71 |
10.70 |
10.71 |
0.0M |
| 2024-04-03 |
10.69 |
10.69 |
10.69 |
10.69 |
0.0M |
| 2024-04-02 |
10.88 |
10.88 |
10.82 |
10.74 |
0.0M |
| 2024-03-28 |
10.84 |
10.84 |
10.84 |
10.89 |
0.0M |
| 2024-03-27 |
10.68 |
10.68 |
10.68 |
10.73 |
0.0M |
| 2024-03-26 |
10.66 |
10.66 |
10.66 |
10.67 |
0.0M |
| 2024-03-25 |
10.66 |
10.66 |
10.66 |
10.65 |
0.0M |
| 2024-03-22 |
10.73 |
10.73 |
10.73 |
10.69 |
0.0M |
| 2024-03-21 |
10.61 |
10.61 |
10.61 |
10.71 |
0.0M |
| 2024-03-20 |
10.49 |
10.49 |
10.49 |
10.52 |
0.0M |
| 2024-03-19 |
10.46 |
10.46 |
10.46 |
10.49 |
0.0M |
| 2024-03-18 |
10.42 |
10.42 |
10.42 |
10.47 |
0.0M |
| 2024-03-15 |
10.46 |
10.46 |
10.46 |
10.41 |
0.0M |
| 2024-03-14 |
10.52 |
10.52 |
10.52 |
10.45 |
0.0M |
| 2024-03-13 |
10.49 |
10.49 |
10.49 |
10.50 |
0.0M |
| 2024-03-12 |
10.48 |
10.48 |
10.48 |
10.48 |
0.0M |
| 2024-03-11 |
10.38 |
10.38 |
10.38 |
10.44 |
0.0M |
| 2024-03-08 |
10.43 |
10.43 |
10.43 |
10.44 |
0.0M |
| 2024-03-07 |
10.35 |
10.35 |
10.35 |
10.42 |
0.0M |
| 2024-03-06 |
10.35 |
10.35 |
10.35 |
10.40 |
0.0M |
| 2024-03-05 |
10.41 |
10.41 |
10.41 |
10.38 |
0.0M |
| 2024-03-04 |
10.38 |
10.38 |
10.38 |
10.43 |
0.0M |
| 2024-03-01 |
10.39 |
10.39 |
10.39 |
10.39 |
0.0M |
| 2024-02-29 |
10.29 |
10.29 |
10.29 |
10.35 |
0.0M |
| 2024-02-28 |
10.33 |
10.33 |
10.33 |
10.31 |
0.0M |
| 2024-02-27 |
10.27 |
10.27 |
10.27 |
10.30 |
0.0M |
| 2024-02-26 |
10.33 |
10.33 |
10.33 |
10.31 |
0.0M |
| 2024-02-23 |
10.31 |
10.31 |
10.31 |
10.36 |
0.0M |
| 2024-02-22 |
10.27 |
10.27 |
10.27 |
10.31 |
0.0M |
| 2024-02-21 |
10.25 |
10.25 |
10.25 |
10.22 |
0.0M |
| 2024-02-20 |
10.29 |
10.29 |
10.29 |
10.24 |
0.0M |
| 2024-02-19 |
10.29 |
10.29 |
10.29 |
10.30 |
0.0M |
| 2024-02-16 |
10.37 |
10.37 |
10.37 |
10.35 |
0.0M |
| 2024-02-15 |
10.33 |
10.33 |
10.33 |
10.35 |
0.0M |
| 2024-02-14 |
10.28 |
10.28 |
10.28 |
10.29 |
0.0M |
| 2024-02-13 |
10.41 |
10.41 |
10.41 |
10.28 |
0.0M |
| 2024-02-12 |
10.30 |
10.30 |
10.30 |
10.42 |
0.0M |
| 2024-02-09 |
10.26 |
10.26 |
10.26 |
10.27 |
0.0M |
| 2024-02-08 |
10.24 |
10.24 |
10.24 |
10.22 |
0.0M |
| 2024-02-07 |
10.22 |
10.22 |
10.22 |
10.23 |
0.0M |