| 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 |
9.36 |
9.36 |
8.78 |
8.83 |
5.8M |
| 2024-12-30 |
9.42 |
9.50 |
9.02 |
9.23 |
5.8M |
| 2024-12-27 |
9.49 |
9.69 |
9.40 |
9.45 |
4.8M |
| 2024-12-26 |
9.45 |
9.64 |
9.31 |
9.52 |
3.3M |
| 2024-12-25 |
9.80 |
9.85 |
9.27 |
9.38 |
6.8M |
| 2024-12-24 |
9.88 |
10.01 |
9.56 |
9.79 |
6.0M |
| 2024-12-23 |
10.39 |
10.49 |
9.80 |
9.89 |
8.7M |
| 2024-12-20 |
10.14 |
10.57 |
10.13 |
10.46 |
9.2M |
| 2024-12-19 |
9.91 |
10.52 |
9.84 |
10.24 |
8.7M |
| 2024-12-18 |
10.00 |
10.18 |
9.66 |
10.04 |
8.1M |
| 2024-12-17 |
10.45 |
10.46 |
9.85 |
9.88 |
9.2M |
| 2024-12-16 |
10.68 |
10.83 |
10.37 |
10.43 |
8.0M |
| 2024-12-13 |
10.92 |
11.04 |
10.62 |
10.68 |
10.6M |
| 2024-12-12 |
11.79 |
11.79 |
10.98 |
11.15 |
17.4M |
| 2024-12-11 |
11.10 |
11.85 |
10.91 |
11.40 |
21.0M |
| 2024-12-10 |
11.00 |
11.10 |
10.74 |
10.78 |
11.6M |
| 2024-12-09 |
10.95 |
10.98 |
10.41 |
10.59 |
9.2M |
| 2024-12-06 |
10.74 |
11.13 |
10.60 |
10.91 |
13.9M |
| 2024-12-05 |
10.41 |
10.85 |
10.35 |
10.64 |
9.5M |
| 2024-12-04 |
10.73 |
10.85 |
10.33 |
10.41 |
8.4M |
| 2024-12-03 |
10.51 |
10.76 |
10.36 |
10.74 |
10.0M |
| 2024-12-02 |
10.42 |
10.56 |
10.19 |
10.54 |
10.2M |
| 2024-11-29 |
10.16 |
10.55 |
10.01 |
10.41 |
10.3M |
| 2024-11-28 |
10.12 |
10.45 |
10.06 |
10.07 |
8.9M |
| 2024-11-27 |
9.81 |
10.15 |
9.41 |
10.14 |
9.2M |
| 2024-11-26 |
9.90 |
10.62 |
9.80 |
9.96 |
12.5M |
| 2024-11-25 |
9.79 |
9.96 |
9.47 |
9.90 |
8.1M |
| 2024-11-22 |
10.25 |
10.59 |
9.74 |
9.75 |
10.6M |
| 2024-11-21 |
10.28 |
10.45 |
10.13 |
10.31 |
7.9M |
| 2024-11-20 |
10.14 |
10.45 |
10.03 |
10.28 |
7.9M |
| 2024-11-19 |
9.96 |
10.15 |
9.64 |
10.15 |
8.5M |
| 2024-11-18 |
10.56 |
10.61 |
9.58 |
9.79 |
11.3M |
| 2024-11-15 |
10.87 |
11.13 |
10.30 |
10.34 |
13.7M |
| 2024-11-14 |
11.20 |
11.53 |
10.85 |
10.92 |
11.0M |
| 2024-11-13 |
11.09 |
11.34 |
10.79 |
11.19 |
11.9M |
| 2024-11-12 |
12.04 |
12.27 |
11.00 |
11.23 |
19.6M |
| 2024-11-11 |
10.80 |
11.49 |
10.79 |
11.47 |
15.5M |
| 2024-11-08 |
10.98 |
11.35 |
10.72 |
10.86 |
16.2M |
| 2024-11-07 |
10.53 |
10.89 |
10.38 |
10.75 |
13.3M |
| 2024-11-06 |
10.49 |
10.76 |
10.26 |
10.42 |
16.4M |
| 2024-11-05 |
9.63 |
10.33 |
9.58 |
10.25 |
11.8M |
| 2024-11-04 |
9.26 |
9.63 |
9.13 |
9.63 |
8.7M |
| 2024-11-01 |
10.18 |
10.20 |
9.29 |
9.32 |
16.6M |
| 2024-10-31 |
9.89 |
10.48 |
9.85 |
10.28 |
14.0M |
| 2024-10-30 |
10.18 |
10.18 |
9.73 |
9.95 |
16.3M |
| 2024-10-29 |
10.70 |
10.89 |
10.38 |
10.40 |
13.3M |
| 2024-10-28 |
10.41 |
10.72 |
10.36 |
10.63 |
10.3M |
| 2024-10-25 |
10.36 |
10.66 |
10.33 |
10.42 |
12.3M |
| 2024-10-24 |
10.70 |
10.72 |
10.30 |
10.41 |
14.3M |
| 2024-10-23 |
10.90 |
11.35 |
10.76 |
10.76 |
18.2M |
| 2024-10-22 |
12.31 |
12.31 |
10.80 |
10.98 |
33.6M |
| 2024-10-21 |
11.20 |
12.50 |
11.18 |
12.39 |
37.7M |
| 2024-10-18 |
10.68 |
11.35 |
10.20 |
10.96 |
27.5M |
| 2024-10-17 |
11.53 |
11.80 |
10.50 |
10.58 |
26.0M |
| 2024-10-16 |
10.41 |
11.23 |
10.20 |
10.81 |
20.9M |
| 2024-10-15 |
10.44 |
11.34 |
10.10 |
10.48 |
27.0M |
| 2024-10-14 |
10.08 |
10.44 |
9.39 |
10.38 |
21.8M |
| 2024-10-11 |
9.77 |
10.48 |
9.50 |
10.05 |
22.7M |
| 2024-10-10 |
11.20 |
11.39 |
10.00 |
10.02 |
25.3M |
| 2024-10-09 |
10.95 |
12.77 |
10.06 |
10.93 |
42.3M |
| 2024-10-08 |
10.90 |
10.90 |
9.71 |
10.90 |
27.3M |
| 2024-09-30 |
8.09 |
9.24 |
8.09 |
9.08 |
23.3M |
| 2024-09-27 |
7.27 |
7.77 |
7.22 |
7.70 |
6.6M |
| 2024-09-26 |
7.00 |
7.19 |
6.89 |
7.18 |
8.5M |
| 2024-09-25 |
7.06 |
7.18 |
6.90 |
7.00 |
9.7M |
| 2024-09-24 |
6.81 |
6.97 |
6.58 |
6.96 |
9.0M |
| 2024-09-23 |
6.60 |
6.89 |
6.46 |
6.77 |
9.8M |
| 2024-09-20 |
6.49 |
6.75 |
6.43 |
6.60 |
8.4M |
| 2024-09-19 |
6.15 |
6.54 |
6.12 |
6.46 |
7.1M |
| 2024-09-18 |
6.41 |
6.41 |
6.01 |
6.08 |
6.6M |
| 2024-09-13 |
6.63 |
6.63 |
6.32 |
6.36 |
4.4M |
| 2024-09-12 |
6.54 |
6.75 |
6.50 |
6.60 |
4.5M |
| 2024-09-11 |
6.58 |
6.58 |
6.43 |
6.52 |
2.8M |
| 2024-09-10 |
6.38 |
6.59 |
6.27 |
6.55 |
3.6M |
| 2024-09-09 |
6.53 |
6.53 |
6.23 |
6.36 |
3.5M |
| 2024-09-06 |
6.81 |
6.81 |
6.47 |
6.47 |
6.0M |
| 2024-09-05 |
6.58 |
6.89 |
6.58 |
6.77 |
6.2M |
| 2024-09-04 |
6.69 |
6.73 |
6.56 |
6.58 |
3.9M |
| 2024-09-03 |
6.68 |
6.80 |
6.64 |
6.72 |
3.8M |
| 2024-09-02 |
6.94 |
6.94 |
6.68 |
6.70 |
5.4M |
| 2024-08-30 |
6.70 |
7.02 |
6.68 |
6.89 |
5.8M |
| 2024-08-29 |
6.56 |
6.77 |
6.49 |
6.71 |
3.4M |
| 2024-08-28 |
6.55 |
6.71 |
6.42 |
6.56 |
3.0M |
| 2024-08-27 |
6.67 |
6.80 |
6.54 |
6.56 |
3.8M |
| 2024-08-26 |
6.69 |
6.81 |
6.62 |
6.74 |
3.6M |
| 2024-08-23 |
6.60 |
6.80 |
6.53 |
6.70 |
4.3M |
| 2024-08-22 |
6.77 |
6.93 |
6.58 |
6.60 |
4.2M |
| 2024-08-21 |
6.80 |
6.96 |
6.77 |
6.77 |
4.4M |
| 2024-08-20 |
7.23 |
7.30 |
6.84 |
6.88 |
8.3M |
| 2024-08-19 |
6.94 |
7.45 |
6.86 |
7.15 |
11.3M |
| 2024-08-16 |
6.88 |
6.98 |
6.83 |
6.85 |
3.0M |
| 2024-08-15 |
6.73 |
6.95 |
6.64 |
6.85 |
3.4M |
| 2024-08-14 |
6.76 |
6.86 |
6.73 |
6.74 |
2.5M |
| 2024-08-13 |
6.70 |
6.82 |
6.64 |
6.82 |
3.4M |
| 2024-08-12 |
6.99 |
6.99 |
6.58 |
6.70 |
3.9M |
| 2024-08-09 |
7.05 |
7.08 |
6.84 |
6.85 |
4.4M |
| 2024-08-08 |
7.09 |
7.12 |
6.90 |
6.99 |
4.2M |
| 2024-08-07 |
7.19 |
7.29 |
7.07 |
7.16 |
4.2M |
| 2024-08-06 |
7.12 |
7.20 |
7.01 |
7.13 |
4.9M |
| 2024-08-05 |
7.34 |
7.42 |
6.99 |
7.00 |
6.9M |
| 2024-08-02 |
7.57 |
7.64 |
7.31 |
7.37 |
6.7M |
| 2024-08-01 |
7.61 |
7.71 |
7.53 |
7.63 |
6.3M |
| 2024-07-31 |
7.25 |
7.66 |
7.22 |
7.63 |
7.6M |
| 2024-07-30 |
7.36 |
7.43 |
7.21 |
7.28 |
7.4M |
| 2024-07-29 |
7.18 |
7.62 |
7.00 |
7.44 |
9.5M |
| 2024-07-26 |
7.04 |
7.20 |
7.00 |
7.12 |
3.8M |
| 2024-07-25 |
6.88 |
7.17 |
6.86 |
7.04 |
5.5M |
| 2024-07-24 |
7.15 |
7.28 |
6.91 |
6.94 |
6.6M |
| 2024-07-23 |
7.51 |
7.61 |
7.23 |
7.27 |
8.0M |
| 2024-07-22 |
7.44 |
7.65 |
7.31 |
7.58 |
11.2M |
| 2024-07-19 |
6.90 |
7.23 |
6.83 |
7.16 |
5.7M |
| 2024-07-18 |
7.07 |
7.17 |
6.78 |
6.90 |
4.7M |
| 2024-07-17 |
7.22 |
7.28 |
7.08 |
7.09 |
3.4M |
| 2024-07-16 |
7.25 |
7.32 |
7.02 |
7.23 |
3.7M |
| 2024-07-15 |
7.18 |
7.41 |
7.10 |
7.14 |
5.6M |
| 2024-07-12 |
7.49 |
7.54 |
7.26 |
7.29 |
4.4M |
| 2024-07-11 |
7.47 |
7.56 |
7.36 |
7.49 |
5.8M |
| 2024-07-10 |
7.27 |
7.44 |
7.08 |
7.25 |
5.3M |
| 2024-07-09 |
7.08 |
7.25 |
6.88 |
7.20 |
7.0M |
| 2024-07-08 |
11.25 |
11.29 |
10.42 |
10.49 |
5.0M |
| 2024-07-05 |
10.90 |
11.26 |
10.69 |
11.11 |
4.0M |
| 2024-07-04 |
11.49 |
11.52 |
10.88 |
10.90 |
3.9M |
| 2024-07-03 |
11.81 |
11.81 |
11.35 |
11.41 |
4.7M |
| 2024-07-02 |
11.68 |
12.15 |
11.61 |
11.82 |
5.3M |
| 2024-07-01 |
11.80 |
11.96 |
11.30 |
11.65 |
5.2M |
| 2024-06-28 |
11.85 |
12.25 |
11.75 |
11.81 |
4.9M |
| 2024-06-27 |
12.33 |
12.42 |
11.82 |
11.90 |
4.9M |
| 2024-06-26 |
11.78 |
12.37 |
11.51 |
12.31 |
7.4M |
| 2024-06-25 |
12.61 |
12.61 |
11.58 |
11.76 |
10.6M |
| 2024-06-24 |
13.17 |
13.24 |
12.40 |
12.50 |
9.4M |
| 2024-06-21 |
13.90 |
13.97 |
13.30 |
13.35 |
8.1M |
| 2024-06-20 |
13.74 |
15.00 |
13.55 |
14.04 |
10.9M |
| 2024-06-19 |
13.67 |
13.98 |
13.53 |
13.78 |
5.6M |
| 2024-06-18 |
13.12 |
13.79 |
13.06 |
13.70 |
5.1M |
| 2024-06-17 |
13.22 |
13.28 |
12.96 |
13.12 |
3.1M |
| 2024-06-14 |
13.31 |
13.60 |
12.99 |
13.35 |
4.9M |
| 2024-06-13 |
12.93 |
13.67 |
12.73 |
13.32 |
4.5M |
| 2024-06-12 |
12.70 |
13.17 |
12.66 |
12.90 |
3.0M |
| 2024-06-11 |
12.26 |
12.84 |
11.97 |
12.73 |
3.1M |
| 2024-06-07 |
12.02 |
12.39 |
12.02 |
12.31 |
3.0M |
| 2024-06-06 |
12.99 |
13.08 |
11.88 |
12.04 |
6.4M |
| 2024-06-05 |
12.97 |
13.19 |
12.79 |
12.92 |
2.7M |
| 2024-06-04 |
13.55 |
13.55 |
12.72 |
12.98 |
5.5M |
| 2024-06-03 |
14.24 |
14.28 |
13.51 |
13.55 |
3.6M |
| 2024-05-31 |
13.98 |
14.36 |
13.90 |
14.08 |
3.6M |
| 2024-05-30 |
13.53 |
14.09 |
13.33 |
13.82 |
3.5M |
| 2024-05-29 |
13.61 |
13.91 |
13.49 |
13.56 |
2.1M |
| 2024-05-28 |
13.94 |
14.05 |
13.55 |
13.59 |
2.3M |
| 2024-05-27 |
13.74 |
14.07 |
13.18 |
13.95 |
5.2M |
| 2024-05-24 |
14.27 |
14.46 |
13.71 |
13.74 |
5.3M |
| 2024-05-23 |
15.00 |
15.02 |
14.28 |
14.30 |
5.7M |
| 2024-05-22 |
15.20 |
15.30 |
14.79 |
14.85 |
5.1M |
| 2024-05-21 |
15.33 |
15.44 |
14.86 |
15.18 |
5.6M |
| 2024-05-20 |
15.65 |
15.76 |
15.02 |
15.44 |
7.3M |
| 2024-05-17 |
15.03 |
15.49 |
14.56 |
15.25 |
7.8M |
| 2024-05-16 |
14.83 |
15.17 |
14.65 |
14.72 |
5.9M |
| 2024-05-15 |
14.57 |
14.96 |
14.33 |
14.65 |
5.7M |
| 2024-05-14 |
14.99 |
15.17 |
14.26 |
14.65 |
7.3M |
| 2024-05-13 |
16.65 |
16.69 |
14.70 |
14.80 |
14.5M |
| 2024-05-10 |
17.77 |
18.75 |
17.11 |
17.11 |
9.6M |
| 2024-05-09 |
17.88 |
18.27 |
17.35 |
17.70 |
7.5M |
| 2024-05-08 |
17.63 |
18.13 |
17.24 |
17.78 |
7.3M |
| 2024-05-07 |
17.91 |
18.12 |
17.40 |
17.98 |
14.4M |
| 2024-05-06 |
18.19 |
18.31 |
17.20 |
18.29 |
14.0M |
| 2024-04-30 |
18.03 |
19.65 |
17.42 |
18.73 |
15.4M |
| 2024-04-29 |
18.00 |
18.10 |
16.95 |
18.00 |
14.5M |
| 2024-04-26 |
14.98 |
18.12 |
14.72 |
17.90 |
22.2M |
| 2024-04-25 |
15.15 |
15.38 |
14.68 |
15.10 |
7.3M |
| 2024-04-24 |
13.23 |
15.69 |
13.10 |
15.38 |
14.4M |
| 2024-04-23 |
12.48 |
13.50 |
12.47 |
13.15 |
6.3M |
| 2024-04-22 |
12.35 |
12.95 |
11.76 |
12.60 |
5.2M |
| 2024-04-19 |
12.47 |
12.85 |
11.94 |
12.35 |
6.4M |
| 2024-04-18 |
12.98 |
13.00 |
12.44 |
12.57 |
6.2M |
| 2024-04-17 |
12.15 |
13.03 |
12.15 |
12.98 |
6.2M |
| 2024-04-16 |
13.60 |
13.63 |
11.71 |
11.90 |
11.1M |
| 2024-04-15 |
14.91 |
15.38 |
13.47 |
13.78 |
8.7M |
| 2024-04-12 |
15.50 |
15.78 |
14.73 |
14.79 |
8.0M |
| 2024-04-11 |
15.15 |
16.43 |
15.15 |
15.44 |
11.2M |
| 2024-04-10 |
15.21 |
15.86 |
14.80 |
15.44 |
10.1M |
| 2024-04-09 |
14.51 |
15.35 |
14.27 |
15.26 |
9.3M |
| 2024-04-08 |
15.18 |
15.50 |
14.17 |
14.23 |
7.5M |
| 2024-04-03 |
15.21 |
15.75 |
14.73 |
15.29 |
9.9M |
| 2024-04-02 |
15.90 |
15.99 |
15.18 |
15.48 |
12.8M |
| 2024-04-01 |
15.04 |
16.33 |
14.78 |
16.25 |
15.0M |
| 2024-03-29 |
13.65 |
15.43 |
13.32 |
14.71 |
11.2M |
| 2024-03-28 |
13.08 |
14.10 |
12.96 |
13.78 |
8.1M |
| 2024-03-27 |
14.01 |
14.02 |
13.03 |
13.03 |
6.6M |
| 2024-03-26 |
14.20 |
14.43 |
13.52 |
13.86 |
6.8M |
| 2024-03-25 |
14.83 |
15.58 |
14.11 |
14.17 |
9.5M |
| 2024-03-22 |
15.56 |
15.56 |
14.61 |
14.98 |
9.8M |
| 2024-03-21 |
15.29 |
15.84 |
14.60 |
15.41 |
13.9M |
| 2024-03-20 |
14.39 |
15.00 |
14.33 |
14.92 |
8.6M |
| 2024-03-19 |
14.25 |
14.68 |
14.07 |
14.39 |
8.8M |
| 2024-03-18 |
13.48 |
14.29 |
13.26 |
14.11 |
7.4M |
| 2024-03-15 |
13.47 |
13.47 |
13.20 |
13.41 |
4.7M |
| 2024-03-14 |
13.83 |
13.83 |
13.13 |
13.47 |
5.9M |
| 2024-03-13 |
13.51 |
14.00 |
13.37 |
13.80 |
8.3M |
| 2024-03-12 |
13.28 |
13.70 |
13.20 |
13.50 |
5.4M |
| 2024-03-11 |
12.83 |
13.28 |
12.74 |
13.22 |
4.1M |
| 2024-03-08 |
12.90 |
13.00 |
12.58 |
12.89 |
3.5M |
| 2024-03-07 |
13.15 |
13.50 |
12.70 |
12.83 |
4.2M |
| 2024-03-06 |
13.28 |
13.48 |
12.81 |
13.15 |
4.4M |
| 2024-03-05 |
13.75 |
13.77 |
13.06 |
13.27 |
5.1M |
| 2024-03-04 |
13.86 |
14.14 |
13.41 |
13.67 |
6.5M |
| 2024-03-01 |
13.40 |
13.96 |
13.38 |
13.78 |
7.1M |
| 2024-02-29 |
12.51 |
13.45 |
12.50 |
13.37 |
6.5M |
| 2024-02-28 |
15.01 |
15.05 |
12.75 |
12.81 |
11.3M |
| 2024-02-27 |
13.90 |
14.71 |
13.68 |
14.66 |
7.2M |
| 2024-02-26 |
13.69 |
13.97 |
13.30 |
13.76 |
6.2M |
| 2024-02-23 |
13.20 |
13.90 |
13.08 |
13.90 |
7.6M |
| 2024-02-22 |
12.40 |
12.81 |
12.37 |
12.77 |
4.8M |
| 2024-02-21 |
12.00 |
13.15 |
11.71 |
12.48 |
6.0M |
| 2024-02-20 |
11.92 |
12.15 |
11.60 |
12.11 |
5.0M |
| 2024-02-19 |
11.92 |
12.98 |
11.31 |
12.03 |
10.7M |
| 2024-02-08 |
9.51 |
11.56 |
8.88 |
11.56 |
9.9M |
| 2024-02-07 |
10.50 |
10.51 |
9.50 |
9.63 |
8.3M |
| 2024-02-06 |
10.25 |
10.66 |
9.30 |
10.32 |
7.7M |
| 2024-02-05 |
12.20 |
12.20 |
9.89 |
10.40 |
6.9M |
| 2024-02-02 |
13.78 |
13.78 |
11.76 |
12.36 |
4.4M |
| 2024-02-01 |
13.32 |
13.52 |
12.92 |
13.26 |
3.0M |
| 2024-01-31 |
13.99 |
14.34 |
13.32 |
13.49 |
3.4M |
| 2024-01-30 |
15.01 |
15.10 |
14.59 |
14.65 |
2.4M |
| 2024-01-29 |
16.04 |
16.07 |
14.72 |
15.02 |
2.2M |
| 2024-01-26 |
16.02 |
16.31 |
15.67 |
15.77 |
2.4M |
| 2024-01-25 |
15.50 |
15.98 |
15.25 |
15.89 |
3.0M |
| 2024-01-24 |
15.45 |
15.66 |
14.83 |
15.49 |
2.4M |
| 2024-01-23 |
15.06 |
15.49 |
15.05 |
15.40 |
3.2M |
| 2024-01-22 |
16.45 |
16.53 |
15.11 |
15.20 |
2.5M |
| 2024-01-19 |
16.74 |
16.81 |
16.31 |
16.35 |
1.9M |
| 2024-01-18 |
16.75 |
16.84 |
16.15 |
16.65 |
2.1M |
| 2024-01-17 |
17.50 |
17.50 |
16.75 |
16.75 |
1.5M |
| 2024-01-16 |
17.50 |
17.50 |
17.01 |
17.37 |
1.8M |
| 2024-01-15 |
17.80 |
18.00 |
17.35 |
17.47 |
1.9M |
| 2024-01-12 |
18.23 |
18.45 |
17.73 |
17.77 |
1.7M |
| 2024-01-11 |
17.85 |
18.39 |
17.62 |
18.30 |
2.2M |
| 2024-01-10 |
17.82 |
18.07 |
17.57 |
17.67 |
1.4M |
| 2024-01-09 |
18.50 |
18.50 |
17.75 |
17.95 |
1.7M |
| 2024-01-08 |
18.55 |
18.72 |
17.94 |
18.00 |
1.9M |
| 2024-01-05 |
18.74 |
19.01 |
18.43 |
18.49 |
1.4M |
| 2024-01-04 |
19.22 |
19.36 |
18.83 |
18.84 |
1.6M |
| 2024-01-03 |
19.32 |
19.45 |
18.88 |
19.08 |
1.4M |
| 2024-01-02 |
19.79 |
19.88 |
19.25 |
19.32 |
1.7M |