12.23
最后更新: 2025-09-26
| 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 | 12.40 | 12.51 | 11.71 | 11.73 | 11.8M |
| 2024-12-30 | 12.40 | 12.58 | 12.00 | 12.41 | 9.3M |
| 2024-12-27 | 12.52 | 12.82 | 12.34 | 12.50 | 11.0M |
| 2024-12-26 | 12.40 | 12.74 | 12.33 | 12.50 | 9.4M |
| 2024-12-25 | 12.75 | 12.75 | 12.02 | 12.39 | 15.5M |
| 2024-12-24 | 12.95 | 13.22 | 12.50 | 12.77 | 15.5M |
| 2024-12-23 | 13.78 | 13.85 | 12.89 | 12.90 | 17.5M |
| 2024-12-20 | 13.58 | 14.00 | 13.41 | 13.88 | 13.9M |
| 2024-12-19 | 13.25 | 13.64 | 13.20 | 13.58 | 11.6M |
| 2024-12-18 | 13.48 | 13.69 | 13.21 | 13.47 | 12.1M |
| 2024-12-17 | 14.02 | 14.30 | 13.40 | 13.51 | 16.9M |
| 2024-12-16 | 14.44 | 14.47 | 13.88 | 14.03 | 17.0M |
| 2024-12-13 | 14.79 | 14.93 | 14.38 | 14.41 | 23.3M |
| 2024-12-12 | 15.45 | 15.55 | 14.78 | 14.95 | 33.5M |
| 2024-12-11 | 14.70 | 15.38 | 14.58 | 15.38 | 47.1M |
| 2024-12-10 | 14.50 | 14.81 | 14.27 | 14.66 | 33.1M |
| 2024-12-09 | 14.34 | 14.45 | 13.91 | 14.06 | 17.4M |
| 2024-12-06 | 14.65 | 14.74 | 14.21 | 14.40 | 24.8M |
| 2024-12-05 | 14.14 | 14.80 | 14.14 | 14.67 | 30.0M |
| 2024-12-04 | 14.67 | 14.77 | 14.17 | 14.31 | 36.8M |
| 2024-12-03 | 13.64 | 15.47 | 13.31 | 15.00 | 52.9M |
| 2024-12-02 | 13.48 | 13.79 | 13.43 | 13.69 | 16.5M |
| 2024-11-29 | 13.27 | 13.67 | 13.08 | 13.45 | 15.8M |
| 2024-11-28 | 13.62 | 13.74 | 13.27 | 13.33 | 13.2M |
| 2024-11-27 | 13.15 | 13.58 | 12.80 | 13.57 | 15.4M |
| 2024-11-26 | 13.43 | 13.78 | 13.31 | 13.33 | 13.4M |
| 2024-11-25 | 13.32 | 13.45 | 12.87 | 13.34 | 14.0M |
| 2024-11-22 | 13.80 | 14.10 | 13.21 | 13.26 | 18.8M |
| 2024-11-21 | 13.90 | 14.25 | 13.77 | 13.98 | 20.0M |
| 2024-11-20 | 13.63 | 14.16 | 13.55 | 13.99 | 21.8M |
| 2024-11-19 | 12.94 | 13.62 | 12.90 | 13.61 | 20.0M |
| 2024-11-18 | 13.53 | 13.64 | 12.68 | 12.95 | 20.6M |
| 2024-11-15 | 13.97 | 14.25 | 13.44 | 13.46 | 21.4M |
| 2024-11-14 | 14.78 | 14.79 | 14.07 | 14.10 | 18.4M |
| 2024-11-13 | 14.79 | 14.94 | 14.25 | 14.78 | 23.2M |
| 2024-11-12 | 15.29 | 15.38 | 14.80 | 14.91 | 28.0M |
| 2024-11-11 | 14.71 | 15.30 | 14.65 | 15.29 | 32.7M |
| 2024-11-08 | 15.30 | 15.75 | 15.02 | 15.05 | 37.8M |
| 2024-11-07 | 14.78 | 15.07 | 14.58 | 15.04 | 29.7M |
| 2024-11-06 | 15.04 | 15.35 | 14.66 | 14.79 | 39.7M |
| 2024-11-05 | 14.54 | 15.38 | 14.41 | 15.19 | 35.8M |
| 2024-11-04 | 13.80 | 14.70 | 13.80 | 14.53 | 27.4M |
| 2024-11-01 | 16.60 | 16.64 | 14.12 | 14.16 | 61.8M |
| 2024-10-31 | 16.90 | 17.49 | 16.40 | 16.97 | 60.8M |
| 2024-10-30 | 16.19 | 17.20 | 15.99 | 17.12 | 58.5M |
| 2024-10-29 | 16.95 | 17.50 | 16.24 | 16.32 | 54.5M |
| 2024-10-28 | 16.25 | 17.61 | 15.77 | 17.17 | 63.5M |
| 2024-10-25 | 15.40 | 16.56 | 15.30 | 16.34 | 57.1M |
| 2024-10-24 | 16.20 | 16.23 | 15.60 | 15.73 | 37.8M |
| 2024-10-23 | 16.20 | 16.64 | 15.88 | 16.25 | 56.5M |
| 2024-10-22 | 17.39 | 18.29 | 16.10 | 16.65 | 89.3M |
| 2024-10-21 | 18.71 | 19.59 | 17.60 | 17.77 | 139.1M |
| 2024-10-18 | 13.58 | 16.43 | 13.51 | 16.43 | 78.7M |
| 2024-10-17 | 14.50 | 15.50 | 13.51 | 13.69 | 67.8M |
| 2024-10-16 | 12.59 | 13.70 | 12.56 | 13.50 | 42.2M |
| 2024-10-15 | 13.50 | 14.36 | 13.10 | 13.15 | 66.8M |
| 2024-10-14 | 13.07 | 14.09 | 12.61 | 14.00 | 65.7M |
| 2024-10-11 | 12.43 | 13.38 | 11.80 | 12.25 | 49.5M |
| 2024-10-10 | 14.68 | 14.75 | 12.80 | 12.82 | 60.6M |
| 2024-10-09 | 13.98 | 16.41 | 12.26 | 14.12 | 95.4M |
| 2024-10-08 | 14.68 | 14.69 | 13.04 | 14.69 | 83.2M |
| 2024-09-30 | 10.85 | 12.25 | 10.58 | 12.24 | 80.2M |
| 2024-09-27 | 9.49 | 10.50 | 9.49 | 10.22 | 71.0M |
| 2024-09-26 | 9.02 | 9.42 | 8.92 | 9.38 | 60.9M |
| 2024-09-25 | 8.98 | 9.58 | 8.96 | 9.18 | 80.5M |
| 2024-09-24 | 8.52 | 8.84 | 8.18 | 8.83 | 71.5M |
| 2024-09-23 | 8.64 | 9.19 | 8.59 | 8.67 | 64.4M |
| 2024-09-20 | 8.85 | 9.34 | 8.84 | 8.87 | 77.1M |
| 2024-09-19 | 8.53 | 8.99 | 8.26 | 8.64 | 76.4M |
| 2024-09-18 | 9.10 | 9.49 | 8.57 | 8.60 | 89.6M |
| 2024-09-13 | 11.54 | 11.79 | 9.80 | 10.12 | 113.6M |
| 2024-09-12 | 11.96 | 12.68 | 10.81 | 12.07 | 132.8M |
| 2024-09-11 | 11.25 | 12.34 | 9.80 | 10.73 | 132.5M |
| 2024-09-10 | 8.92 | 10.61 | 8.90 | 10.61 | 104.7M |
| 2024-09-09 | 7.65 | 8.84 | 7.65 | 8.84 | 70.9M |
| 2024-09-06 | 8.00 | 8.00 | 7.30 | 7.37 | 37.8M |
| 2024-09-05 | 7.62 | 8.25 | 7.53 | 8.01 | 49.9M |
| 2024-09-04 | 7.95 | 8.08 | 7.50 | 7.80 | 47.0M |
| 2024-09-03 | 8.01 | 8.78 | 7.95 | 8.16 | 64.1M |
| 2024-09-02 | 7.65 | 9.01 | 7.61 | 8.53 | 79.6M |
| 2024-08-30 | 6.93 | 7.95 | 6.93 | 7.51 | 45.7M |
| 2024-08-29 | 6.53 | 7.12 | 6.45 | 7.02 | 25.3M |
| 2024-08-28 | 6.78 | 6.99 | 6.51 | 6.60 | 18.9M |
| 2024-08-27 | 7.22 | 7.27 | 6.81 | 6.85 | 28.9M |
| 2024-08-26 | 7.05 | 7.56 | 6.95 | 7.41 | 38.3M |
| 2024-08-23 | 6.78 | 7.11 | 6.71 | 7.04 | 20.2M |
| 2024-08-22 | 6.83 | 7.18 | 6.77 | 6.83 | 17.9M |
| 2024-08-21 | 6.80 | 7.03 | 6.75 | 6.84 | 14.0M |
| 2024-08-20 | 6.98 | 7.22 | 6.83 | 6.92 | 20.2M |
| 2024-08-19 | 7.01 | 7.06 | 6.81 | 6.91 | 14.9M |
| 2024-08-16 | 6.94 | 7.25 | 6.88 | 7.09 | 21.7M |
| 2024-08-15 | 6.75 | 7.05 | 6.69 | 6.91 | 17.6M |
| 2024-08-14 | 6.65 | 6.92 | 6.53 | 6.80 | 18.0M |
| 2024-08-13 | 6.43 | 6.74 | 6.26 | 6.64 | 18.4M |
| 2024-08-12 | 6.85 | 6.94 | 6.40 | 6.43 | 22.6M |
| 2024-08-09 | 6.64 | 7.15 | 6.62 | 6.97 | 22.7M |
| 2024-08-08 | 6.67 | 6.77 | 6.48 | 6.63 | 7.8M |
| 2024-08-07 | 6.65 | 6.77 | 6.57 | 6.67 | 10.0M |
| 2024-08-06 | 6.43 | 6.73 | 6.42 | 6.59 | 6.4M |
| 2024-08-05 | 6.76 | 6.79 | 6.37 | 6.38 | 8.9M |
| 2024-08-02 | 6.86 | 6.96 | 6.72 | 6.81 | 5.5M |
| 2024-08-01 | 6.97 | 7.09 | 6.92 | 6.93 | 6.9M |
| 2024-07-31 | 6.71 | 7.04 | 6.70 | 7.01 | 9.9M |
| 2024-07-30 | 6.64 | 6.85 | 6.54 | 6.76 | 9.1M |
| 2024-07-29 | 6.51 | 6.75 | 6.28 | 6.65 | 10.4M |
| 2024-07-26 | 6.18 | 6.44 | 6.10 | 6.38 | 6.9M |
| 2024-07-25 | 6.10 | 6.35 | 5.97 | 6.18 | 7.4M |
| 2024-07-24 | 6.25 | 6.32 | 6.15 | 6.18 | 6.7M |
| 2024-07-23 | 6.40 | 6.48 | 6.24 | 6.26 | 4.4M |
| 2024-07-22 | 6.30 | 6.47 | 6.28 | 6.41 | 5.2M |
| 2024-07-19 | 6.19 | 6.37 | 6.12 | 6.32 | 6.3M |
| 2024-07-18 | 6.31 | 6.31 | 6.06 | 6.19 | 6.8M |
| 2024-07-17 | 6.54 | 6.60 | 6.32 | 6.32 | 8.5M |
| 2024-07-16 | 6.63 | 6.84 | 6.42 | 6.54 | 11.6M |
| 2024-07-15 | 6.65 | 6.65 | 6.42 | 6.45 | 4.6M |
| 2024-07-12 | 6.59 | 6.72 | 6.55 | 6.65 | 5.8M |
| 2024-07-11 | 6.59 | 6.73 | 6.52 | 6.63 | 8.3M |
| 2024-07-10 | 6.55 | 6.59 | 6.44 | 6.48 | 4.5M |
| 2024-07-09 | 6.24 | 6.54 | 6.17 | 6.52 | 7.1M |
| 2024-07-08 | 6.49 | 6.54 | 6.21 | 6.23 | 4.9M |
| 2024-07-05 | 6.37 | 6.59 | 6.28 | 6.49 | 5.9M |
| 2024-07-04 | 6.63 | 6.71 | 6.40 | 6.44 | 6.3M |
| 2024-07-03 | 6.73 | 6.86 | 6.65 | 6.68 | 5.0M |
| 2024-07-02 | 6.78 | 6.90 | 6.65 | 6.82 | 7.0M |
| 2024-07-01 | 6.87 | 6.87 | 6.51 | 6.70 | 6.2M |
| 2024-06-28 | 6.70 | 6.98 | 6.63 | 6.82 | 5.9M |
| 2024-06-27 | 6.92 | 6.92 | 6.68 | 6.72 | 5.0M |
| 2024-06-26 | 6.45 | 6.94 | 6.36 | 6.90 | 6.0M |
| 2024-06-25 | 6.57 | 6.65 | 6.41 | 6.48 | 6.1M |
| 2024-06-24 | 6.92 | 6.99 | 6.60 | 6.62 | 5.9M |
| 2024-06-21 | 6.97 | 7.10 | 6.82 | 7.02 | 5.0M |
| 2024-06-20 | 7.23 | 7.29 | 7.00 | 7.01 | 5.5M |
| 2024-06-19 | 7.26 | 7.39 | 7.20 | 7.22 | 4.9M |
| 2024-06-18 | 7.01 | 7.30 | 7.01 | 7.28 | 7.5M |
| 2024-06-17 | 6.99 | 7.13 | 6.95 | 7.05 | 4.5M |
| 2024-06-14 | 6.89 | 7.04 | 6.84 | 7.00 | 5.3M |
| 2024-06-13 | 6.88 | 7.04 | 6.88 | 6.94 | 5.1M |
| 2024-06-12 | 6.77 | 7.04 | 6.70 | 6.88 | 5.7M |
| 2024-06-11 | 6.62 | 6.81 | 6.37 | 6.78 | 6.1M |
| 2024-06-07 | 6.60 | 6.76 | 6.49 | 6.62 | 6.1M |
| 2024-06-06 | 6.95 | 6.98 | 6.38 | 6.47 | 8.7M |
| 2024-06-05 | 7.05 | 7.05 | 6.78 | 6.86 | 6.7M |
| 2024-06-04 | 7.08 | 7.13 | 6.82 | 6.90 | 9.3M |
| 2024-06-03 | 7.38 | 7.50 | 7.11 | 7.18 | 7.9M |
| 2024-05-31 | 7.27 | 7.52 | 7.23 | 7.45 | 6.4M |
| 2024-05-30 | 7.21 | 7.28 | 6.97 | 7.21 | 6.0M |
| 2024-05-29 | 7.24 | 7.26 | 7.07 | 7.13 | 5.7M |
| 2024-05-28 | 7.14 | 7.32 | 7.02 | 7.14 | 9.3M |
| 2024-05-27 | 7.29 | 7.37 | 6.96 | 7.17 | 14.4M |
| 2024-05-24 | 7.73 | 7.82 | 7.54 | 7.54 | 4.7M |
| 2024-05-23 | 7.91 | 7.92 | 7.70 | 7.73 | 4.3M |
| 2024-05-22 | 7.80 | 7.92 | 7.73 | 7.90 | 3.6M |
| 2024-05-21 | 7.93 | 7.93 | 7.74 | 7.79 | 5.0M |
| 2024-05-20 | 7.95 | 8.08 | 7.80 | 7.89 | 7.5M |
| 2024-05-17 | 7.81 | 7.95 | 7.72 | 7.94 | 5.6M |
| 2024-05-16 | 7.72 | 7.94 | 7.72 | 7.79 | 4.7M |
| 2024-05-15 | 7.79 | 7.97 | 7.65 | 7.71 | 5.1M |
| 2024-05-14 | 7.64 | 7.87 | 7.63 | 7.76 | 8.0M |
| 2024-05-13 | 7.93 | 7.93 | 7.58 | 7.61 | 8.6M |
| 2024-05-10 | 8.08 | 8.20 | 7.93 | 7.96 | 6.6M |
| 2024-05-09 | 8.07 | 8.28 | 8.07 | 8.16 | 5.6M |
| 2024-05-08 | 8.28 | 8.31 | 8.09 | 8.12 | 6.6M |
| 2024-05-07 | 8.21 | 8.32 | 8.16 | 8.28 | 6.4M |
| 2024-05-06 | 8.37 | 8.43 | 8.22 | 8.23 | 7.7M |
| 2024-04-30 | 8.20 | 8.33 | 8.06 | 8.19 | 9.0M |
| 2024-04-29 | 8.05 | 8.28 | 8.04 | 8.22 | 8.9M |
| 2024-04-26 | 7.73 | 8.13 | 7.73 | 8.08 | 9.3M |
| 2024-04-25 | 7.77 | 7.90 | 7.66 | 7.78 | 7.8M |
| 2024-04-24 | 7.33 | 7.77 | 7.27 | 7.76 | 11.0M |
| 2024-04-23 | 7.15 | 7.37 | 7.10 | 7.29 | 7.3M |
| 2024-04-22 | 7.20 | 7.36 | 6.80 | 7.17 | 12.2M |
| 2024-04-19 | 7.45 | 7.52 | 7.23 | 7.29 | 8.6M |
| 2024-04-18 | 7.54 | 7.69 | 7.27 | 7.47 | 11.8M |
| 2024-04-17 | 6.81 | 7.62 | 6.81 | 7.59 | 13.9M |
| 2024-04-16 | 7.46 | 7.62 | 6.72 | 6.74 | 13.7M |
| 2024-04-15 | 8.00 | 8.15 | 7.42 | 7.57 | 13.8M |
| 2024-04-12 | 8.19 | 8.28 | 8.05 | 8.07 | 8.0M |
| 2024-04-11 | 8.27 | 8.49 | 8.16 | 8.16 | 8.5M |
| 2024-04-10 | 8.72 | 8.74 | 8.29 | 8.37 | 9.9M |
| 2024-04-09 | 8.69 | 8.90 | 8.54 | 8.77 | 10.5M |
| 2024-04-08 | 8.82 | 8.88 | 8.61 | 8.62 | 10.5M |
| 2024-04-03 | 9.13 | 9.18 | 8.76 | 8.92 | 14.4M |
| 2024-04-02 | 9.28 | 9.58 | 9.12 | 9.23 | 24.7M |
| 2024-04-01 | 9.35 | 9.45 | 9.07 | 9.37 | 26.1M |
| 2024-03-29 | 8.60 | 9.26 | 8.34 | 9.22 | 26.8M |
| 2024-03-28 | 7.98 | 8.54 | 7.98 | 8.43 | 12.6M |
| 2024-03-27 | 8.68 | 8.73 | 7.95 | 7.97 | 14.0M |
| 2024-03-26 | 8.74 | 8.93 | 8.66 | 8.70 | 9.9M |
| 2024-03-25 | 9.12 | 9.21 | 8.80 | 8.80 | 11.2M |
| 2024-03-22 | 9.25 | 9.35 | 9.10 | 9.18 | 12.1M |
| 2024-03-21 | 9.35 | 9.48 | 9.27 | 9.32 | 13.3M |
| 2024-03-20 | 9.29 | 9.62 | 9.22 | 9.38 | 18.5M |
| 2024-03-19 | 9.30 | 9.46 | 9.21 | 9.30 | 16.5M |
| 2024-03-18 | 9.30 | 9.49 | 9.10 | 9.40 | 23.3M |
| 2024-03-15 | 8.87 | 9.27 | 8.72 | 9.17 | 22.2M |
| 2024-03-14 | 8.98 | 9.15 | 8.75 | 8.86 | 15.1M |
| 2024-03-13 | 8.95 | 9.12 | 8.84 | 8.95 | 16.5M |
| 2024-03-12 | 8.95 | 8.97 | 8.74 | 8.88 | 11.5M |
| 2024-03-11 | 8.71 | 8.86 | 8.66 | 8.86 | 11.8M |
| 2024-03-08 | 8.50 | 8.86 | 8.50 | 8.83 | 14.2M |
| 2024-03-07 | 8.85 | 8.88 | 8.46 | 8.50 | 14.4M |
| 2024-03-06 | 8.62 | 8.92 | 8.46 | 8.78 | 19.0M |
| 2024-03-05 | 9.15 | 9.18 | 8.78 | 8.80 | 20.6M |
| 2024-03-04 | 8.90 | 9.00 | 8.68 | 8.98 | 17.4M |
| 2024-03-01 | 8.78 | 9.00 | 8.71 | 8.80 | 19.3M |
| 2024-02-29 | 8.28 | 8.82 | 8.25 | 8.79 | 22.6M |
| 2024-02-28 | 8.95 | 9.54 | 8.45 | 8.45 | 35.5M |
| 2024-02-27 | 8.57 | 9.06 | 8.40 | 9.01 | 33.6M |
| 2024-02-26 | 8.72 | 9.13 | 8.43 | 8.70 | 33.4M |
| 2024-02-23 | 8.15 | 8.59 | 7.95 | 8.59 | 29.8M |
| 2024-02-22 | 7.89 | 8.33 | 7.82 | 8.10 | 22.9M |
| 2024-02-21 | 7.53 | 7.93 | 7.45 | 7.69 | 20.4M |
| 2024-02-20 | 7.48 | 7.96 | 7.21 | 7.73 | 22.2M |
| 2024-02-19 | 7.56 | 7.76 | 7.19 | 7.51 | 23.4M |
| 2024-02-08 | 6.56 | 7.66 | 6.50 | 7.43 | 21.9M |
| 2024-02-07 | 6.37 | 6.69 | 6.26 | 6.47 | 16.5M |
| 2024-02-06 | 5.87 | 6.42 | 5.57 | 6.26 | 16.2M |
| 2024-02-05 | 6.78 | 6.78 | 5.78 | 5.99 | 18.5M |
| 2024-02-02 | 7.21 | 7.38 | 6.50 | 6.79 | 10.6M |
| 2024-02-01 | 7.25 | 7.40 | 7.03 | 7.20 | 9.6M |
| 2024-01-31 | 7.75 | 7.77 | 7.25 | 7.26 | 8.8M |
| 2024-01-30 | 7.90 | 8.06 | 7.70 | 7.72 | 9.0M |
| 2024-01-29 | 8.65 | 8.72 | 7.97 | 7.99 | 14.2M |
| 2024-01-26 | 8.91 | 8.97 | 8.73 | 8.75 | 5.0M |
| 2024-01-25 | 8.58 | 8.87 | 8.47 | 8.86 | 7.5M |
| 2024-01-24 | 8.43 | 8.55 | 8.10 | 8.49 | 7.5M |
| 2024-01-23 | 8.30 | 8.49 | 8.25 | 8.39 | 6.3M |
| 2024-01-22 | 8.94 | 9.05 | 8.20 | 8.34 | 8.7M |
| 2024-01-19 | 9.09 | 9.10 | 8.90 | 8.90 | 4.6M |
| 2024-01-18 | 9.03 | 9.05 | 8.72 | 9.03 | 7.0M |
| 2024-01-17 | 9.20 | 9.26 | 8.98 | 8.98 | 3.4M |
| 2024-01-16 | 9.28 | 9.31 | 9.07 | 9.24 | 5.0M |
| 2024-01-15 | 9.20 | 9.34 | 9.15 | 9.24 | 3.8M |
| 2024-01-12 | 9.42 | 9.43 | 9.22 | 9.22 | 3.6M |
| 2024-01-11 | 9.17 | 9.49 | 9.15 | 9.44 | 5.2M |
| 2024-01-10 | 9.34 | 9.36 | 9.13 | 9.16 | 4.1M |
| 2024-01-09 | 9.37 | 9.51 | 9.31 | 9.33 | 4.1M |
| 2024-01-08 | 9.52 | 9.54 | 9.34 | 9.36 | 5.4M |
| 2024-01-05 | 9.90 | 9.90 | 9.51 | 9.55 | 6.9M |
| 2024-01-04 | 9.94 | 9.98 | 9.76 | 9.86 | 5.2M |
| 2024-01-03 | 10.02 | 10.06 | 9.82 | 9.90 | 8.1M |
| 2024-01-02 | 10.32 | 10.46 | 10.11 | 10.11 | 10.3M |