| 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 |
| 2023-12-29 |
11.50 |
12.10 |
11.22 |
12.10 |
0.2M |
| 2023-12-28 |
11.08 |
11.80 |
10.64 |
11.50 |
0.2M |
| 2023-12-27 |
10.92 |
11.10 |
10.22 |
11.10 |
0.1M |
| 2023-12-22 |
11.00 |
11.30 |
10.64 |
11.22 |
0.1M |
| 2023-12-21 |
10.86 |
11.10 |
10.48 |
11.00 |
0.1M |
| 2023-12-20 |
11.66 |
11.66 |
10.70 |
10.86 |
0.1M |
| 2023-12-19 |
10.78 |
11.14 |
10.10 |
10.62 |
0.3M |
| 2023-12-18 |
10.82 |
11.14 |
10.52 |
10.92 |
0.2M |
| 2023-12-15 |
10.88 |
11.10 |
10.86 |
11.00 |
0.2M |
| 2023-12-14 |
11.00 |
11.28 |
10.86 |
10.96 |
0.3M |
| 2023-12-13 |
10.58 |
11.28 |
10.40 |
10.96 |
0.4M |
| 2023-12-12 |
10.70 |
11.74 |
10.62 |
11.40 |
0.4M |
| 2023-12-11 |
10.58 |
10.58 |
9.60 |
10.50 |
0.7M |
| 2023-12-08 |
11.76 |
11.78 |
10.84 |
11.00 |
0.3M |
| 2023-12-07 |
11.20 |
11.88 |
11.02 |
11.80 |
0.3M |
| 2023-12-06 |
10.00 |
11.36 |
10.00 |
11.18 |
0.3M |
| 2023-12-05 |
12.00 |
12.00 |
10.12 |
10.90 |
0.7M |
| 2023-12-04 |
11.90 |
11.90 |
11.14 |
11.62 |
0.3M |
| 2023-12-01 |
11.88 |
11.98 |
11.38 |
11.96 |
0.2M |
| 2023-11-30 |
12.02 |
12.10 |
11.08 |
12.00 |
0.2M |
| 2023-11-29 |
12.00 |
12.26 |
11.94 |
12.00 |
0.3M |
| 2023-11-28 |
12.24 |
12.86 |
11.02 |
12.18 |
0.8M |
| 2023-11-27 |
13.28 |
13.28 |
12.00 |
12.24 |
0.1M |
| 2023-11-24 |
12.06 |
12.98 |
11.80 |
12.58 |
0.2M |
| 2023-11-23 |
12.00 |
12.10 |
11.66 |
11.94 |
1.7M |
| 2023-11-22 |
11.92 |
11.98 |
11.40 |
11.52 |
0.1M |
| 2023-11-21 |
11.72 |
12.00 |
11.06 |
11.52 |
0.2M |
| 2023-11-20 |
11.10 |
11.88 |
10.80 |
11.60 |
3.4M |
| 2023-11-17 |
11.96 |
11.96 |
10.70 |
11.04 |
0.2M |
| 2023-11-16 |
11.92 |
12.00 |
11.50 |
11.72 |
0.1M |
| 2023-11-15 |
11.90 |
12.10 |
11.70 |
11.92 |
0.2M |
| 2023-11-14 |
12.48 |
12.48 |
11.82 |
11.82 |
0.1M |
| 2023-11-13 |
11.90 |
12.48 |
11.82 |
12.08 |
0.1M |
| 2023-11-10 |
12.74 |
12.74 |
11.50 |
11.64 |
0.2M |
| 2023-11-09 |
12.72 |
13.32 |
12.30 |
12.52 |
0.2M |
| 2023-11-08 |
12.84 |
13.74 |
12.82 |
12.82 |
0.2M |
| 2023-11-07 |
12.90 |
13.18 |
12.76 |
12.88 |
0.1M |
| 2023-11-06 |
12.88 |
13.76 |
12.88 |
12.90 |
0.2M |
| 2023-11-03 |
12.90 |
13.30 |
12.46 |
12.88 |
0.2M |
| 2023-11-02 |
12.90 |
13.28 |
12.16 |
12.52 |
0.1M |
| 2023-11-01 |
12.00 |
12.90 |
11.92 |
12.88 |
0.2M |
| 2023-10-31 |
11.98 |
12.00 |
11.64 |
11.94 |
0.1M |
| 2023-10-30 |
11.68 |
11.90 |
11.46 |
11.90 |
0.1M |
| 2023-10-27 |
11.32 |
11.68 |
11.30 |
11.30 |
0.1M |
| 2023-10-26 |
11.20 |
11.40 |
11.02 |
11.28 |
0.1M |
| 2023-10-25 |
10.56 |
11.94 |
10.56 |
11.12 |
0.2M |
| 2023-10-24 |
10.90 |
11.22 |
10.48 |
10.90 |
0.2M |
| 2023-10-20 |
11.60 |
11.68 |
10.88 |
11.30 |
0.1M |
| 2023-10-19 |
11.38 |
11.92 |
11.32 |
11.70 |
0.2M |
| 2023-10-18 |
11.36 |
11.44 |
11.06 |
11.38 |
0.1M |
| 2023-10-17 |
11.52 |
11.96 |
11.36 |
11.56 |
0.1M |
| 2023-10-16 |
11.38 |
11.84 |
11.36 |
11.50 |
0.1M |
| 2023-10-13 |
11.70 |
11.70 |
11.22 |
11.36 |
0.1M |
| 2023-10-12 |
11.86 |
12.32 |
11.76 |
11.80 |
0.1M |
| 2023-10-11 |
11.96 |
12.26 |
11.68 |
11.98 |
0.1M |
| 2023-10-10 |
11.12 |
11.70 |
11.12 |
11.48 |
0.1M |
| 2023-10-09 |
11.20 |
11.28 |
10.88 |
11.28 |
0.1M |
| 2023-10-06 |
10.92 |
11.36 |
10.76 |
11.18 |
0.1M |
| 2023-10-05 |
12.00 |
12.00 |
10.84 |
10.92 |
0.1M |
| 2023-10-04 |
12.40 |
12.40 |
11.70 |
11.94 |
0.1M |
| 2023-10-03 |
12.06 |
12.42 |
12.06 |
12.40 |
0.1M |
| 2023-09-29 |
11.80 |
12.18 |
11.80 |
12.22 |
0.1M |
| 2023-09-28 |
11.36 |
12.40 |
11.36 |
12.24 |
0.1M |
| 2023-09-27 |
10.90 |
11.56 |
10.90 |
11.40 |
0.1M |
| 2023-09-26 |
11.00 |
11.20 |
10.58 |
11.04 |
0.1M |
| 2023-09-25 |
11.32 |
11.48 |
11.02 |
11.26 |
0.1M |
| 2023-09-22 |
10.96 |
11.40 |
10.96 |
11.30 |
0.1M |
| 2023-09-21 |
11.30 |
11.48 |
11.00 |
11.20 |
0.1M |
| 2023-09-20 |
10.58 |
11.30 |
10.52 |
10.88 |
0.3M |
| 2023-09-19 |
10.64 |
10.80 |
10.26 |
10.60 |
0.2M |
| 2023-09-18 |
11.20 |
11.20 |
10.60 |
10.64 |
0.1M |
| 2023-09-15 |
11.10 |
11.10 |
10.72 |
10.84 |
0.1M |
| 2023-09-14 |
11.12 |
11.12 |
10.70 |
10.84 |
0.1M |
| 2023-09-13 |
10.70 |
11.12 |
10.70 |
11.02 |
0.1M |
| 2023-09-12 |
11.00 |
11.30 |
10.76 |
10.84 |
0.1M |
| 2023-09-11 |
10.98 |
10.98 |
10.32 |
10.76 |
0.1M |
| 2023-09-07 |
10.34 |
10.50 |
10.04 |
10.12 |
0.1M |
| 2023-09-06 |
10.50 |
10.52 |
10.08 |
10.48 |
0.1M |
| 2023-09-05 |
11.14 |
11.14 |
10.34 |
10.54 |
0.1M |
| 2023-09-04 |
10.78 |
11.18 |
10.78 |
11.14 |
0.2M |
| 2023-08-31 |
10.86 |
11.60 |
10.68 |
10.98 |
0.4M |
| 2023-08-30 |
10.04 |
10.82 |
10.04 |
10.48 |
0.1M |
| 2023-08-29 |
9.66 |
10.20 |
9.66 |
10.02 |
0.2M |
| 2023-08-28 |
8.88 |
9.67 |
8.88 |
9.66 |
0.2M |
| 2023-08-25 |
8.97 |
8.99 |
8.77 |
8.98 |
0.2M |
| 2023-08-24 |
8.83 |
9.06 |
8.63 |
9.01 |
0.2M |
| 2023-08-23 |
9.00 |
9.24 |
8.92 |
8.94 |
0.1M |
| 2023-08-22 |
8.64 |
9.10 |
8.64 |
9.00 |
0.2M |
| 2023-08-21 |
8.78 |
8.80 |
8.11 |
8.60 |
0.2M |
| 2023-08-18 |
8.21 |
8.86 |
7.88 |
8.47 |
0.5M |
| 2023-08-17 |
8.41 |
8.42 |
8.28 |
8.35 |
0.2M |
| 2023-08-16 |
8.84 |
8.84 |
8.40 |
8.57 |
0.2M |
| 2023-08-15 |
9.01 |
9.28 |
8.53 |
8.84 |
0.2M |
| 2023-08-14 |
9.37 |
9.66 |
8.69 |
9.11 |
0.2M |
| 2023-08-11 |
9.62 |
9.62 |
9.10 |
9.37 |
0.2M |
| 2023-08-10 |
9.80 |
9.82 |
9.34 |
9.34 |
0.1M |
| 2023-08-09 |
9.57 |
9.80 |
9.35 |
9.80 |
0.2M |
| 2023-08-08 |
9.72 |
9.72 |
9.14 |
9.57 |
0.1M |
| 2023-08-07 |
9.79 |
9.80 |
9.52 |
9.57 |
0.1M |
| 2023-08-04 |
9.80 |
9.91 |
9.66 |
9.91 |
0.2M |
| 2023-08-03 |
10.00 |
10.00 |
9.69 |
9.74 |
0.1M |
| 2023-08-02 |
10.16 |
10.16 |
9.80 |
9.94 |
0.1M |
| 2023-08-01 |
10.00 |
10.20 |
9.87 |
10.02 |
0.1M |
| 2023-07-31 |
9.90 |
9.91 |
9.55 |
9.59 |
0.2M |
| 2023-07-28 |
9.74 |
9.98 |
9.58 |
9.80 |
0.1M |
| 2023-07-27 |
9.90 |
9.97 |
9.65 |
9.74 |
0.1M |
| 2023-07-26 |
10.06 |
10.46 |
9.70 |
9.90 |
0.2M |
| 2023-07-25 |
10.18 |
10.66 |
10.04 |
10.04 |
0.1M |
| 2023-07-24 |
10.50 |
10.60 |
9.99 |
9.99 |
0.1M |
| 2023-07-21 |
10.78 |
10.78 |
10.42 |
10.46 |
0.1M |
| 2023-07-20 |
10.60 |
10.70 |
10.18 |
10.40 |
0.1M |
| 2023-07-19 |
11.10 |
11.10 |
10.56 |
10.56 |
0.1M |
| 2023-07-18 |
11.00 |
11.88 |
10.62 |
10.96 |
0.1M |
| 2023-07-14 |
11.00 |
11.08 |
10.76 |
10.86 |
0.1M |
| 2023-07-13 |
10.84 |
11.24 |
10.84 |
10.98 |
0.1M |
| 2023-07-12 |
10.98 |
11.02 |
10.58 |
10.70 |
0.1M |
| 2023-07-11 |
10.98 |
11.50 |
10.82 |
10.92 |
0.1M |
| 2023-07-10 |
10.94 |
11.20 |
10.54 |
11.00 |
0.1M |
| 2023-07-07 |
10.84 |
11.04 |
10.70 |
10.84 |
0.1M |
| 2023-07-06 |
11.60 |
11.70 |
10.86 |
11.00 |
0.2M |
| 2023-07-05 |
10.80 |
11.94 |
10.80 |
11.36 |
0.2M |
| 2023-07-04 |
10.70 |
11.02 |
10.60 |
11.02 |
0.1M |
| 2023-07-03 |
10.60 |
10.90 |
10.44 |
10.64 |
0.1M |
| 2023-06-30 |
10.92 |
10.92 |
10.60 |
10.68 |
0.1M |
| 2023-06-29 |
11.00 |
11.10 |
10.54 |
10.80 |
0.1M |
| 2023-06-28 |
10.78 |
10.84 |
10.46 |
10.84 |
0.1M |
| 2023-06-27 |
10.90 |
10.90 |
10.26 |
10.64 |
0.1M |
| 2023-06-26 |
11.00 |
11.12 |
10.74 |
10.94 |
0.1M |
| 2023-06-23 |
11.16 |
11.16 |
10.82 |
11.02 |
0.1M |
| 2023-06-21 |
10.66 |
11.10 |
10.30 |
10.98 |
0.1M |
| 2023-06-20 |
10.82 |
10.82 |
10.30 |
10.66 |
0.1M |
| 2023-06-19 |
11.18 |
11.48 |
10.72 |
10.80 |
0.2M |
| 2023-06-16 |
10.92 |
11.14 |
10.86 |
11.12 |
0.3M |
| 2023-06-15 |
11.10 |
11.24 |
10.90 |
11.12 |
0.1M |
| 2023-06-14 |
11.16 |
11.82 |
11.16 |
11.36 |
0.1M |
| 2023-06-13 |
11.10 |
11.32 |
11.02 |
11.18 |
0.2M |
| 2023-06-12 |
11.00 |
11.20 |
10.72 |
11.02 |
0.3M |
| 2023-06-09 |
10.64 |
11.20 |
10.36 |
11.00 |
0.1M |
| 2023-06-08 |
11.56 |
11.76 |
10.70 |
10.80 |
0.1M |
| 2023-06-07 |
10.70 |
11.48 |
10.60 |
11.12 |
0.2M |
| 2023-06-06 |
11.42 |
11.42 |
10.66 |
10.72 |
0.2M |
| 2023-06-05 |
9.78 |
11.58 |
9.78 |
11.38 |
0.4M |
| 2023-06-02 |
9.89 |
9.89 |
9.51 |
9.56 |
0.5M |
| 2023-06-01 |
9.85 |
10.30 |
9.56 |
9.80 |
0.1M |
| 2023-05-31 |
10.60 |
10.62 |
9.81 |
9.81 |
0.2M |
| 2023-05-30 |
10.14 |
10.46 |
10.14 |
10.38 |
0.1M |
| 2023-05-29 |
10.36 |
10.58 |
10.36 |
10.42 |
0.1M |
| 2023-05-25 |
10.70 |
10.94 |
10.54 |
10.68 |
0.1M |
| 2023-05-24 |
10.82 |
10.82 |
10.60 |
10.70 |
0.1M |
| 2023-05-23 |
10.90 |
10.98 |
10.70 |
10.88 |
0.1M |
| 2023-05-22 |
10.90 |
10.98 |
10.88 |
10.90 |
0.1M |
| 2023-05-19 |
11.02 |
11.38 |
10.88 |
10.98 |
0.1M |
| 2023-05-18 |
11.14 |
11.72 |
11.14 |
11.40 |
0.2M |
| 2023-05-17 |
11.08 |
11.24 |
10.80 |
11.00 |
0.1M |
| 2023-05-16 |
11.88 |
11.88 |
11.18 |
11.40 |
0.1M |
| 2023-05-15 |
11.88 |
12.00 |
11.50 |
11.58 |
0.1M |
| 2023-05-12 |
12.20 |
12.20 |
11.80 |
11.90 |
0.1M |
| 2023-05-11 |
11.32 |
12.44 |
11.32 |
12.22 |
0.1M |
| 2023-05-10 |
12.52 |
12.52 |
11.90 |
12.08 |
0.2M |
| 2023-05-09 |
12.90 |
13.80 |
12.28 |
12.52 |
0.2M |
| 2023-05-08 |
14.20 |
14.20 |
13.00 |
13.00 |
0.2M |
| 2023-05-05 |
14.46 |
14.46 |
14.16 |
14.20 |
0.1M |
| 2023-05-04 |
14.48 |
14.60 |
14.20 |
14.30 |
0.1M |
| 2023-05-03 |
14.30 |
14.60 |
14.30 |
14.54 |
0.1M |
| 2023-05-02 |
13.98 |
14.40 |
13.98 |
14.30 |
0.2M |
| 2023-04-28 |
14.06 |
14.22 |
13.90 |
14.02 |
0.1M |
| 2023-04-27 |
14.50 |
14.50 |
13.96 |
14.04 |
0.1M |
| 2023-04-26 |
13.98 |
14.20 |
13.86 |
14.00 |
0.1M |
| 2023-04-25 |
13.72 |
14.20 |
13.68 |
13.98 |
0.1M |
| 2023-04-24 |
13.92 |
14.28 |
13.36 |
14.06 |
0.1M |
| 2023-04-21 |
14.20 |
14.64 |
14.20 |
14.40 |
0.1M |
| 2023-04-20 |
15.00 |
15.00 |
14.00 |
14.44 |
0.1M |
| 2023-04-19 |
14.90 |
14.98 |
14.54 |
14.74 |
0.1M |
| 2023-04-18 |
16.00 |
16.00 |
14.36 |
14.80 |
0.1M |
| 2023-04-17 |
16.78 |
16.78 |
14.14 |
15.28 |
0.1M |
| 2023-04-14 |
15.32 |
15.32 |
14.20 |
14.64 |
0.2M |
| 2023-04-13 |
15.50 |
15.64 |
15.02 |
15.16 |
0.1M |
| 2023-04-12 |
15.88 |
16.16 |
15.70 |
15.70 |
0.1M |
| 2023-04-11 |
17.88 |
17.88 |
15.80 |
15.88 |
0.2M |
| 2023-04-06 |
16.90 |
17.80 |
16.04 |
16.94 |
0.2M |
| 2023-04-04 |
15.18 |
17.58 |
14.72 |
17.34 |
0.3M |
| 2023-04-03 |
15.68 |
15.68 |
14.90 |
15.10 |
0.2M |
| 2023-03-31 |
14.76 |
15.78 |
14.76 |
15.68 |
0.3M |
| 2023-03-30 |
15.24 |
15.44 |
14.44 |
15.20 |
0.2M |
| 2023-03-29 |
16.04 |
16.50 |
15.00 |
15.20 |
0.1M |
| 2023-03-28 |
15.58 |
16.48 |
15.58 |
16.02 |
0.2M |
| 2023-03-27 |
18.06 |
18.60 |
15.32 |
15.38 |
0.6M |
| 2023-03-24 |
17.92 |
18.94 |
17.74 |
18.70 |
0.4M |
| 2023-03-23 |
17.00 |
17.66 |
16.54 |
17.60 |
0.1M |
| 2023-03-22 |
16.50 |
17.40 |
16.50 |
17.00 |
0.1M |
| 2023-03-21 |
16.20 |
17.30 |
16.20 |
17.00 |
0.1M |
| 2023-03-20 |
16.20 |
17.48 |
15.80 |
16.20 |
0.1M |
| 2023-03-17 |
16.04 |
16.70 |
15.78 |
16.46 |
0.1M |
| 2023-03-16 |
16.30 |
16.46 |
15.40 |
16.04 |
0.1M |
| 2023-03-15 |
16.50 |
16.74 |
15.80 |
16.50 |
0.1M |
| 2023-03-14 |
15.80 |
17.86 |
15.60 |
16.10 |
0.1M |
| 2023-03-13 |
15.00 |
15.74 |
15.00 |
15.70 |
0.1M |
| 2023-03-10 |
15.50 |
15.60 |
15.04 |
15.44 |
0.1M |
| 2023-03-09 |
16.26 |
16.26 |
15.50 |
15.56 |
0.1M |
| 2023-03-08 |
16.80 |
16.80 |
16.02 |
16.30 |
0.1M |
| 2023-03-07 |
17.02 |
17.32 |
16.94 |
16.94 |
0.1M |
| 2023-03-06 |
17.40 |
17.40 |
16.70 |
16.70 |
0.1M |
| 2023-03-03 |
17.30 |
17.40 |
17.18 |
17.40 |
0.1M |
| 2023-03-02 |
17.60 |
17.60 |
16.62 |
17.24 |
0.1M |
| 2023-03-01 |
17.22 |
17.50 |
16.60 |
17.08 |
0.1M |
| 2023-02-28 |
17.50 |
17.50 |
16.60 |
16.62 |
0.1M |
| 2023-02-27 |
17.72 |
17.72 |
17.00 |
17.48 |
0.1M |
| 2023-02-24 |
18.20 |
18.20 |
17.20 |
17.30 |
0.1M |
| 2023-02-23 |
19.10 |
19.10 |
18.04 |
18.20 |
0.1M |
| 2023-02-22 |
19.30 |
19.30 |
18.24 |
19.10 |
0.1M |
| 2023-02-21 |
17.36 |
19.48 |
17.02 |
19.32 |
0.2M |
| 2023-02-20 |
16.22 |
17.12 |
16.22 |
17.00 |
0.1M |
| 2023-02-17 |
17.90 |
18.48 |
16.40 |
16.98 |
0.1M |
| 2023-02-16 |
16.50 |
18.00 |
16.50 |
17.60 |
0.2M |
| 2023-02-15 |
15.30 |
16.60 |
15.24 |
16.44 |
0.1M |
| 2023-02-14 |
15.80 |
15.80 |
15.14 |
15.36 |
0.1M |
| 2023-02-13 |
16.44 |
16.46 |
15.60 |
15.86 |
0.1M |
| 2023-02-10 |
16.64 |
16.86 |
16.10 |
16.34 |
0.1M |
| 2023-02-09 |
15.72 |
17.30 |
15.46 |
17.10 |
0.2M |
| 2023-02-08 |
15.50 |
15.94 |
15.38 |
15.72 |
0.1M |
| 2023-02-07 |
14.50 |
15.50 |
14.48 |
15.38 |
0.1M |
| 2023-02-06 |
15.40 |
15.40 |
14.50 |
14.50 |
0.1M |
| 2023-02-03 |
16.12 |
16.12 |
15.42 |
15.50 |
0.1M |
| 2023-02-02 |
16.88 |
16.88 |
15.80 |
16.10 |
0.1M |
| 2023-02-01 |
14.10 |
15.80 |
13.94 |
15.40 |
0.1M |
| 2023-01-31 |
14.20 |
14.20 |
13.52 |
14.02 |
0.1M |
| 2023-01-30 |
14.28 |
14.82 |
14.04 |
14.10 |
0.2M |
| 2023-01-27 |
13.98 |
14.60 |
13.80 |
14.26 |
0.2M |
| 2023-01-26 |
13.04 |
13.80 |
13.04 |
13.28 |
0.1M |
| 2023-01-20 |
12.52 |
13.20 |
12.48 |
13.04 |
0.1M |
| 2023-01-19 |
12.80 |
13.10 |
12.60 |
12.70 |
0.1M |
| 2023-01-18 |
12.94 |
13.68 |
12.44 |
12.44 |
0.1M |
| 2023-01-17 |
14.06 |
14.12 |
12.90 |
13.40 |
0.2M |
| 2023-01-16 |
13.96 |
14.20 |
13.40 |
14.06 |
0.2M |
| 2023-01-13 |
12.66 |
13.54 |
12.66 |
13.42 |
0.2M |
| 2023-01-12 |
12.86 |
13.72 |
12.20 |
12.20 |
0.1M |
| 2023-01-11 |
12.62 |
13.00 |
12.32 |
12.32 |
0.1M |
| 2023-01-10 |
13.60 |
13.60 |
12.60 |
12.60 |
0.2M |
| 2023-01-09 |
13.80 |
14.22 |
13.12 |
13.22 |
0.1M |
| 2023-01-06 |
14.00 |
14.10 |
13.10 |
13.68 |
0.0M |
| 2023-01-05 |
14.16 |
14.16 |
13.78 |
13.78 |
0.0M |
| 2023-01-04 |
14.20 |
14.20 |
13.78 |
14.16 |
0.0M |
| 2023-01-03 |
14.10 |
14.10 |
13.16 |
14.22 |
0.0M |