| 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 |
| 2024-12-27 |
12.40 |
13.70 |
11.60 |
13.70 |
0.0M |
| 2024-12-23 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-12-19 |
12.40 |
13.50 |
11.60 |
13.00 |
0.0M |
| 2024-12-18 |
11.00 |
12.50 |
10.50 |
12.50 |
0.0M |
| 2024-12-17 |
12.10 |
12.50 |
11.40 |
11.40 |
0.0M |
| 2024-12-16 |
12.00 |
12.10 |
12.00 |
12.10 |
0.0M |
| 2024-12-13 |
13.90 |
13.90 |
11.20 |
12.00 |
0.0M |
| 2024-12-12 |
14.00 |
14.00 |
13.50 |
13.90 |
0.0M |
| 2024-12-11 |
14.00 |
14.00 |
12.80 |
14.00 |
0.0M |
| 2024-12-10 |
13.20 |
14.00 |
13.20 |
13.30 |
0.0M |
| 2024-12-09 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-12-06 |
12.50 |
13.10 |
12.50 |
13.10 |
0.0M |
| 2024-12-05 |
12.80 |
13.10 |
12.80 |
13.10 |
0.0M |
| 2024-12-04 |
13.00 |
13.20 |
11.20 |
12.60 |
0.0M |
| 2024-12-03 |
13.40 |
14.00 |
13.40 |
14.00 |
0.0M |
| 2024-12-02 |
12.40 |
14.20 |
12.00 |
14.20 |
0.0M |
| 2024-11-29 |
12.00 |
14.20 |
12.00 |
14.20 |
0.0M |
| 2024-11-28 |
14.20 |
14.20 |
13.20 |
13.20 |
0.0M |
| 2024-11-27 |
13.60 |
14.20 |
13.10 |
14.20 |
0.0M |
| 2024-11-26 |
13.20 |
13.90 |
12.30 |
13.90 |
0.0M |
| 2024-11-25 |
11.30 |
13.40 |
11.00 |
13.40 |
0.0M |
| 2024-11-21 |
11.30 |
11.40 |
11.30 |
11.40 |
0.0M |
| 2024-11-18 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-11-15 |
11.50 |
11.50 |
11.10 |
11.50 |
0.0M |
| 2024-11-13 |
11.20 |
11.40 |
11.20 |
11.40 |
0.0M |
| 2024-11-12 |
11.00 |
11.20 |
11.00 |
11.20 |
0.0M |
| 2024-11-07 |
11.00 |
11.50 |
11.00 |
11.50 |
0.0M |
| 2024-11-06 |
10.50 |
11.00 |
10.50 |
11.00 |
0.0M |
| 2024-11-05 |
10.50 |
10.50 |
10.20 |
10.50 |
0.0M |
| 2024-10-30 |
10.50 |
11.00 |
10.50 |
11.00 |
0.0M |
| 2024-10-28 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-10-25 |
11.10 |
11.30 |
9.20 |
11.20 |
0.0M |
| 2024-10-24 |
11.60 |
11.60 |
11.50 |
11.50 |
0.0M |
| 2024-10-22 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-10-15 |
11.40 |
11.50 |
11.40 |
11.50 |
0.0M |
| 2024-10-14 |
11.50 |
11.50 |
11.20 |
11.50 |
0.0M |
| 2024-10-11 |
11.30 |
11.50 |
11.10 |
11.50 |
0.0M |
| 2024-10-10 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-10-08 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-10-01 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-09-30 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-09-27 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-09-25 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-09-24 |
11.50 |
12.30 |
11.40 |
12.30 |
0.0M |
| 2024-09-20 |
11.40 |
11.90 |
11.40 |
11.90 |
0.0M |
| 2024-09-18 |
12.20 |
12.30 |
11.80 |
12.30 |
0.0M |
| 2024-09-16 |
11.50 |
12.30 |
11.40 |
12.30 |
0.0M |
| 2024-09-06 |
11.50 |
11.90 |
11.50 |
11.90 |
0.0M |
| 2024-09-04 |
11.80 |
12.30 |
11.80 |
11.90 |
0.0M |
| 2024-09-03 |
12.00 |
12.30 |
11.80 |
12.30 |
0.0M |
| 2024-08-29 |
12.10 |
12.70 |
12.10 |
12.70 |
0.0M |
| 2024-08-22 |
12.50 |
12.70 |
12.10 |
12.70 |
0.0M |
| 2024-08-21 |
12.70 |
13.00 |
12.50 |
12.70 |
0.0M |
| 2024-08-20 |
12.70 |
13.00 |
12.50 |
12.50 |
0.0M |
| 2024-08-16 |
13.20 |
13.20 |
13.20 |
13.20 |
0.0M |
| 2024-08-12 |
13.00 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-08-09 |
13.20 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-08-08 |
12.60 |
13.20 |
12.60 |
13.20 |
0.0M |
| 2024-08-07 |
13.00 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-08-05 |
12.60 |
13.20 |
12.60 |
13.20 |
0.0M |
| 2024-08-02 |
13.00 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-08-01 |
13.50 |
13.50 |
13.00 |
13.00 |
0.0M |
| 2024-07-31 |
12.60 |
13.50 |
12.60 |
13.50 |
0.0M |
| 2024-07-30 |
12.60 |
12.70 |
12.60 |
12.70 |
0.0M |
| 2024-07-24 |
12.70 |
12.70 |
12.60 |
12.70 |
0.0M |
| 2024-07-22 |
13.20 |
13.20 |
13.20 |
13.20 |
0.0M |
| 2024-07-19 |
12.20 |
13.20 |
12.20 |
13.20 |
0.0M |
| 2024-07-17 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-07-16 |
12.70 |
12.70 |
12.60 |
12.60 |
0.0M |
| 2024-07-15 |
12.70 |
12.70 |
12.70 |
12.70 |
0.0M |
| 2024-07-11 |
12.70 |
13.20 |
12.60 |
13.20 |
0.0M |
| 2024-07-10 |
13.10 |
13.20 |
13.10 |
13.20 |
0.0M |
| 2024-07-09 |
13.20 |
13.20 |
13.20 |
13.20 |
0.0M |
| 2024-07-08 |
13.40 |
13.40 |
12.80 |
13.20 |
0.0M |
| 2024-07-05 |
13.00 |
13.40 |
13.00 |
13.40 |
0.0M |
| 2024-07-03 |
12.80 |
13.90 |
12.80 |
13.70 |
0.0M |
| 2024-07-01 |
12.90 |
12.90 |
12.90 |
12.90 |
0.0M |
| 2024-06-28 |
12.90 |
12.90 |
12.50 |
12.90 |
0.0M |
| 2024-06-27 |
11.90 |
13.00 |
11.80 |
12.90 |
0.0M |
| 2024-06-26 |
12.40 |
12.40 |
12.00 |
12.00 |
0.0M |
| 2024-06-25 |
13.10 |
13.10 |
12.20 |
12.50 |
0.0M |
| 2024-06-24 |
12.10 |
13.80 |
12.10 |
13.50 |
0.0M |
| 2024-06-21 |
11.90 |
12.00 |
11.90 |
12.00 |
0.0M |
| 2024-06-20 |
11.90 |
11.90 |
11.90 |
11.90 |
0.0M |
| 2024-06-19 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-18 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-17 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-14 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-13 |
11.70 |
12.00 |
11.40 |
12.00 |
0.0M |
| 2024-06-12 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-11 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-07 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-05-31 |
11.70 |
12.10 |
11.70 |
12.10 |
0.0M |
| 2024-05-29 |
11.70 |
12.10 |
11.70 |
12.10 |
0.0M |
| 2024-05-27 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-05-23 |
11.70 |
11.90 |
11.50 |
11.50 |
0.0M |
| 2024-05-22 |
11.70 |
12.10 |
11.70 |
12.10 |
0.0M |
| 2024-05-21 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-05-17 |
12.50 |
12.50 |
12.00 |
12.50 |
0.0M |
| 2024-05-16 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-05-15 |
11.60 |
12.70 |
11.60 |
12.70 |
0.0M |
| 2024-05-14 |
11.90 |
12.80 |
11.90 |
12.80 |
0.0M |
| 2024-05-13 |
11.80 |
11.90 |
11.50 |
11.90 |
0.0M |
| 2024-05-10 |
11.00 |
12.80 |
11.00 |
12.80 |
0.0M |
| 2024-05-09 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-05-08 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-05-07 |
11.00 |
11.00 |
10.60 |
10.60 |
0.0M |
| 2024-05-02 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-04-30 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-04-29 |
10.80 |
11.00 |
10.80 |
11.00 |
0.0M |
| 2024-04-26 |
10.90 |
10.90 |
10.70 |
10.70 |
0.0M |
| 2024-04-25 |
11.40 |
11.70 |
11.20 |
11.20 |
0.0M |
| 2024-04-24 |
11.70 |
11.70 |
11.30 |
11.70 |
0.0M |
| 2024-04-23 |
11.70 |
11.70 |
11.50 |
11.70 |
0.0M |
| 2024-04-22 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-04-18 |
12.00 |
12.10 |
12.00 |
12.10 |
0.0M |
| 2024-04-17 |
12.10 |
12.10 |
11.60 |
12.10 |
0.0M |
| 2024-04-16 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-04-15 |
12.00 |
12.10 |
11.70 |
11.70 |
0.0M |
| 2024-04-12 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-04-11 |
11.80 |
12.10 |
11.80 |
12.00 |
0.0M |
| 2024-04-10 |
12.00 |
12.10 |
12.00 |
12.10 |
0.0M |
| 2024-04-09 |
12.10 |
12.50 |
12.00 |
12.00 |
0.0M |
| 2024-04-08 |
12.10 |
12.10 |
12.00 |
12.00 |
0.0M |
| 2024-04-05 |
12.00 |
12.10 |
12.00 |
12.10 |
0.0M |
| 2024-04-04 |
12.00 |
12.50 |
12.00 |
12.00 |
0.0M |
| 2024-04-03 |
12.00 |
12.00 |
11.80 |
11.80 |
0.0M |
| 2024-04-02 |
12.40 |
12.40 |
12.00 |
12.00 |
0.0M |
| 2024-03-27 |
12.60 |
12.80 |
12.40 |
12.80 |
0.0M |
| 2024-03-26 |
12.50 |
13.70 |
12.50 |
13.40 |
0.0M |
| 2024-03-25 |
12.60 |
13.00 |
12.20 |
12.50 |
0.0M |
| 2024-03-22 |
13.00 |
13.20 |
12.40 |
12.40 |
0.0M |
| 2024-03-21 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-03-20 |
13.10 |
13.10 |
12.40 |
12.40 |
0.0M |
| 2024-03-19 |
13.00 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-03-18 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-03-15 |
13.70 |
13.70 |
12.40 |
12.50 |
0.0M |
| 2024-03-14 |
13.60 |
13.70 |
13.40 |
13.60 |
0.0M |
| 2024-03-12 |
13.70 |
13.70 |
13.60 |
13.70 |
0.0M |
| 2024-03-08 |
13.70 |
13.70 |
13.70 |
13.70 |
0.0M |
| 2024-03-07 |
13.60 |
13.70 |
13.40 |
13.70 |
0.0M |
| 2024-03-05 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-03-04 |
13.90 |
14.20 |
13.90 |
14.20 |
0.0M |
| 2024-03-01 |
13.90 |
13.90 |
13.90 |
13.90 |
0.0M |
| 2024-02-29 |
13.40 |
13.90 |
13.40 |
13.90 |
0.0M |
| 2024-02-28 |
13.90 |
13.90 |
13.30 |
13.30 |
0.0M |
| 2024-02-26 |
14.10 |
14.10 |
14.10 |
14.10 |
0.0M |
| 2024-02-23 |
13.70 |
13.90 |
13.70 |
13.90 |
0.0M |
| 2024-02-22 |
13.80 |
13.90 |
13.80 |
13.90 |
0.0M |
| 2024-02-21 |
13.40 |
13.80 |
13.40 |
13.80 |
0.0M |
| 2024-02-20 |
13.50 |
13.80 |
13.20 |
13.40 |
0.0M |
| 2024-02-16 |
13.70 |
14.30 |
13.50 |
14.30 |
0.0M |
| 2024-02-15 |
15.50 |
15.50 |
13.70 |
15.00 |
0.0M |
| 2024-02-13 |
15.20 |
15.90 |
14.50 |
15.90 |
0.0M |
| 2024-02-09 |
15.20 |
15.80 |
14.20 |
15.80 |
0.0M |
| 2024-02-08 |
15.90 |
16.00 |
14.20 |
16.00 |
0.0M |
| 2024-02-06 |
15.20 |
16.00 |
15.20 |
16.00 |
0.0M |
| 2024-02-05 |
15.40 |
16.00 |
15.40 |
16.00 |
0.0M |
| 2024-02-02 |
15.40 |
15.40 |
14.60 |
15.40 |
0.0M |
| 2024-02-01 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2024-01-31 |
14.90 |
15.40 |
14.90 |
15.40 |
0.0M |
| 2024-01-29 |
15.40 |
15.50 |
15.40 |
15.50 |
0.0M |
| 2024-01-26 |
14.40 |
15.40 |
14.40 |
15.40 |
0.0M |
| 2024-01-24 |
14.50 |
15.50 |
13.80 |
15.50 |
0.0M |
| 2024-01-23 |
14.70 |
14.70 |
14.70 |
14.70 |
0.0M |
| 2024-01-19 |
14.70 |
14.70 |
14.70 |
14.70 |
0.0M |
| 2024-01-15 |
14.20 |
14.70 |
14.20 |
14.70 |
0.0M |
| 2024-01-12 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-01-11 |
14.10 |
14.80 |
14.10 |
14.80 |
0.0M |
| 2024-01-10 |
14.20 |
14.80 |
14.10 |
14.80 |
0.0M |
| 2024-01-09 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-01-08 |
15.30 |
15.40 |
14.80 |
14.80 |
0.0M |
| 2024-01-05 |
15.20 |
15.30 |
14.90 |
15.30 |
0.0M |
| 2024-01-04 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2024-01-02 |
15.60 |
15.60 |
15.00 |
15.30 |
0.0M |