| 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 |
20.10 |
21.40 |
19.70 |
20.35 |
53.5M |
| 2024-12-30 |
19.74 |
19.88 |
18.90 |
19.62 |
23.0M |
| 2024-12-27 |
19.39 |
20.79 |
19.21 |
19.93 |
39.7M |
| 2024-12-26 |
19.32 |
19.61 |
19.17 |
19.34 |
18.5M |
| 2024-12-25 |
20.20 |
20.29 |
19.14 |
19.31 |
25.8M |
| 2024-12-24 |
20.38 |
20.49 |
19.59 |
20.30 |
26.3M |
| 2024-12-23 |
21.19 |
21.60 |
20.18 |
20.30 |
27.5M |
| 2024-12-20 |
20.66 |
21.72 |
20.47 |
21.32 |
30.3M |
| 2024-12-19 |
19.89 |
21.29 |
19.79 |
20.71 |
31.7M |
| 2024-12-18 |
20.00 |
20.48 |
19.63 |
20.29 |
28.0M |
| 2024-12-17 |
21.42 |
21.45 |
20.00 |
20.11 |
44.1M |
| 2024-12-16 |
22.20 |
22.96 |
21.63 |
21.80 |
41.7M |
| 2024-12-13 |
22.50 |
22.50 |
21.50 |
21.53 |
33.5M |
| 2024-12-12 |
22.05 |
22.87 |
21.62 |
22.55 |
41.2M |
| 2024-12-11 |
21.22 |
22.26 |
21.21 |
21.97 |
33.2M |
| 2024-12-10 |
22.39 |
22.50 |
21.41 |
21.49 |
39.2M |
| 2024-12-09 |
22.48 |
22.86 |
21.40 |
21.45 |
51.4M |
| 2024-12-06 |
22.71 |
23.78 |
22.70 |
23.04 |
40.0M |
| 2024-12-05 |
22.33 |
22.96 |
22.22 |
22.71 |
31.0M |
| 2024-12-04 |
23.08 |
23.58 |
22.65 |
22.77 |
35.7M |
| 2024-12-03 |
23.99 |
24.28 |
23.22 |
23.38 |
41.2M |
| 2024-12-02 |
24.70 |
24.70 |
23.66 |
24.07 |
47.9M |
| 2024-11-29 |
24.06 |
25.12 |
24.00 |
24.81 |
52.1M |
| 2024-11-28 |
23.69 |
25.21 |
23.69 |
24.40 |
58.8M |
| 2024-11-27 |
23.23 |
23.88 |
22.00 |
23.58 |
48.1M |
| 2024-11-26 |
23.61 |
24.84 |
23.25 |
23.65 |
42.0M |
| 2024-11-25 |
24.29 |
24.97 |
23.18 |
23.91 |
52.9M |
| 2024-11-22 |
23.15 |
27.03 |
22.83 |
25.50 |
95.1M |
| 2024-11-21 |
23.01 |
23.68 |
22.80 |
23.15 |
43.7M |
| 2024-11-20 |
23.00 |
23.91 |
22.95 |
23.50 |
45.0M |
| 2024-11-19 |
23.28 |
23.50 |
22.30 |
23.49 |
49.2M |
| 2024-11-18 |
25.01 |
25.01 |
22.38 |
22.78 |
63.0M |
| 2024-11-15 |
26.15 |
27.09 |
24.50 |
25.01 |
57.0M |
| 2024-11-14 |
28.13 |
28.70 |
25.82 |
26.63 |
61.2M |
| 2024-11-13 |
27.08 |
28.30 |
26.90 |
28.08 |
56.8M |
| 2024-11-12 |
27.00 |
28.17 |
26.56 |
27.44 |
51.8M |
| 2024-11-11 |
28.02 |
28.30 |
26.42 |
27.25 |
78.1M |
| 2024-11-08 |
28.49 |
29.00 |
27.30 |
28.75 |
97.9M |
| 2024-11-07 |
25.70 |
29.10 |
25.56 |
28.46 |
111.7M |
| 2024-11-06 |
26.34 |
28.42 |
25.31 |
26.51 |
104.8M |
| 2024-11-05 |
24.72 |
27.45 |
24.00 |
26.46 |
120.9M |
| 2024-11-04 |
22.24 |
25.09 |
22.24 |
25.09 |
129.7M |
| 2024-11-01 |
25.70 |
26.05 |
20.91 |
20.91 |
115.6M |
| 2024-10-31 |
26.60 |
27.44 |
25.50 |
26.14 |
93.9M |
| 2024-10-30 |
25.45 |
27.50 |
25.40 |
26.77 |
84.1M |
| 2024-10-29 |
26.50 |
29.64 |
25.68 |
25.99 |
124.6M |
| 2024-10-28 |
22.87 |
28.68 |
22.30 |
26.96 |
132.9M |
| 2024-10-25 |
22.60 |
24.50 |
21.40 |
23.94 |
112.6M |
| 2024-10-24 |
21.18 |
22.66 |
21.14 |
22.27 |
68.1M |
| 2024-10-23 |
21.09 |
23.00 |
21.09 |
21.41 |
72.6M |
| 2024-10-22 |
23.40 |
23.67 |
21.28 |
21.86 |
97.3M |
| 2024-10-21 |
21.74 |
25.27 |
21.15 |
24.02 |
132.3M |
| 2024-10-18 |
21.70 |
23.00 |
20.53 |
22.14 |
144.8M |
| 2024-10-17 |
20.50 |
24.61 |
20.50 |
22.40 |
178.2M |
| 2024-10-16 |
22.68 |
25.57 |
22.68 |
25.00 |
177.9M |
| 2024-10-15 |
22.22 |
25.07 |
21.92 |
22.54 |
205.1M |
| 2024-10-14 |
18.24 |
20.89 |
18.19 |
20.89 |
107.8M |
| 2024-10-11 |
17.55 |
19.00 |
17.00 |
17.41 |
113.3M |
| 2024-10-10 |
16.80 |
19.50 |
15.21 |
18.40 |
136.1M |
| 2024-10-09 |
16.00 |
19.35 |
15.23 |
16.80 |
141.0M |
| 2024-10-08 |
16.13 |
16.13 |
15.30 |
16.13 |
83.8M |
| 2024-09-30 |
11.77 |
13.44 |
11.70 |
13.44 |
112.5M |
| 2024-09-27 |
10.79 |
11.51 |
10.63 |
11.20 |
81.6M |
| 2024-09-26 |
10.53 |
10.93 |
10.42 |
10.77 |
66.8M |
| 2024-09-25 |
10.14 |
10.96 |
10.14 |
10.75 |
87.9M |
| 2024-09-24 |
9.51 |
10.28 |
9.42 |
10.08 |
69.9M |
| 2024-09-23 |
9.43 |
9.69 |
9.35 |
9.46 |
37.6M |
| 2024-09-20 |
9.44 |
9.54 |
9.25 |
9.49 |
45.1M |
| 2024-09-19 |
9.07 |
9.49 |
8.92 |
9.37 |
50.7M |
| 2024-09-18 |
9.25 |
9.27 |
8.80 |
8.83 |
49.4M |
| 2024-09-13 |
9.68 |
9.86 |
9.32 |
9.59 |
64.1M |
| 2024-09-12 |
9.21 |
9.87 |
9.21 |
9.22 |
48.7M |
| 2024-09-11 |
9.17 |
9.35 |
8.97 |
9.08 |
29.9M |
| 2024-09-10 |
9.16 |
9.38 |
9.16 |
9.20 |
31.5M |
| 2024-09-09 |
8.77 |
9.59 |
8.70 |
9.27 |
52.4M |
| 2024-09-06 |
8.90 |
9.18 |
8.78 |
8.91 |
30.6M |
| 2024-09-05 |
9.00 |
9.11 |
8.88 |
8.93 |
25.9M |
| 2024-09-04 |
8.90 |
9.07 |
8.84 |
8.93 |
38.3M |
| 2024-09-03 |
8.46 |
9.28 |
8.41 |
9.17 |
63.2M |
| 2024-09-02 |
8.67 |
8.88 |
8.49 |
8.51 |
28.5M |
| 2024-08-30 |
8.40 |
8.96 |
8.35 |
8.76 |
46.8M |
| 2024-08-29 |
8.15 |
8.88 |
8.09 |
8.49 |
51.4M |
| 2024-08-28 |
7.86 |
8.13 |
7.86 |
8.07 |
21.2M |
| 2024-08-27 |
8.03 |
8.22 |
7.94 |
7.95 |
21.2M |
| 2024-08-26 |
8.30 |
8.30 |
7.98 |
8.10 |
30.4M |
| 2024-08-23 |
8.29 |
8.57 |
8.15 |
8.34 |
28.6M |
| 2024-08-22 |
8.80 |
8.92 |
8.24 |
8.25 |
41.1M |
| 2024-08-21 |
9.02 |
9.04 |
8.81 |
8.82 |
20.7M |
| 2024-08-20 |
9.01 |
9.31 |
8.82 |
9.11 |
31.0M |
| 2024-08-19 |
9.37 |
9.50 |
9.04 |
9.07 |
34.0M |
| 2024-08-16 |
9.26 |
9.78 |
9.25 |
9.53 |
41.6M |
| 2024-08-15 |
9.18 |
9.34 |
9.08 |
9.32 |
29.2M |
| 2024-08-14 |
9.09 |
9.38 |
9.08 |
9.27 |
31.1M |
| 2024-08-13 |
8.99 |
9.11 |
8.70 |
9.10 |
21.8M |
| 2024-08-12 |
8.98 |
9.19 |
8.92 |
8.96 |
19.8M |
| 2024-08-09 |
9.02 |
9.20 |
8.98 |
9.05 |
25.6M |
| 2024-08-08 |
9.15 |
9.19 |
8.85 |
8.96 |
33.7M |
| 2024-08-07 |
9.16 |
9.54 |
9.12 |
9.26 |
30.0M |
| 2024-08-06 |
9.25 |
9.39 |
9.05 |
9.23 |
30.1M |
| 2024-08-05 |
10.00 |
10.07 |
9.10 |
9.10 |
63.0M |
| 2024-08-02 |
10.20 |
10.54 |
10.16 |
10.17 |
42.1M |
| 2024-08-01 |
10.45 |
10.66 |
10.31 |
10.34 |
45.5M |
| 2024-07-31 |
10.07 |
10.37 |
10.03 |
10.33 |
49.8M |
| 2024-07-30 |
10.20 |
10.48 |
10.04 |
10.10 |
38.6M |
| 2024-07-29 |
10.32 |
10.59 |
10.13 |
10.30 |
38.3M |
| 2024-07-26 |
10.29 |
10.62 |
10.18 |
10.41 |
41.9M |
| 2024-07-25 |
10.33 |
10.81 |
10.23 |
10.29 |
53.2M |
| 2024-07-24 |
10.81 |
11.12 |
10.42 |
10.55 |
80.8M |
| 2024-07-23 |
10.11 |
11.96 |
9.93 |
11.22 |
117.6M |
| 2024-07-22 |
10.27 |
10.48 |
10.09 |
10.18 |
43.4M |
| 2024-07-19 |
10.15 |
10.79 |
10.06 |
10.30 |
61.5M |
| 2024-07-18 |
9.75 |
10.34 |
9.58 |
10.19 |
54.0M |
| 2024-07-17 |
10.27 |
10.30 |
9.85 |
9.86 |
45.4M |
| 2024-07-16 |
10.16 |
10.70 |
10.15 |
10.38 |
56.2M |
| 2024-07-15 |
10.27 |
10.57 |
10.01 |
10.19 |
57.4M |
| 2024-07-12 |
9.57 |
10.96 |
9.49 |
10.33 |
90.6M |
| 2024-07-11 |
9.43 |
9.70 |
9.29 |
9.54 |
46.7M |
| 2024-07-10 |
9.22 |
9.42 |
9.20 |
9.24 |
33.3M |
| 2024-07-09 |
9.00 |
9.42 |
8.80 |
9.31 |
52.0M |
| 2024-07-08 |
9.30 |
9.31 |
8.95 |
9.04 |
39.3M |
| 2024-07-05 |
8.68 |
9.83 |
8.41 |
9.36 |
68.8M |
| 2024-07-04 |
8.90 |
9.11 |
8.62 |
8.66 |
34.9M |
| 2024-07-03 |
9.15 |
9.16 |
8.91 |
8.95 |
35.6M |
| 2024-07-02 |
9.14 |
9.59 |
9.10 |
9.27 |
49.5M |
| 2024-07-01 |
9.41 |
9.45 |
8.93 |
9.13 |
39.6M |
| 2024-06-28 |
9.04 |
9.56 |
9.03 |
9.31 |
47.9M |
| 2024-06-27 |
9.95 |
9.96 |
9.16 |
9.21 |
58.7M |
| 2024-06-26 |
9.88 |
10.10 |
9.43 |
9.99 |
48.4M |
| 2024-06-25 |
9.95 |
10.30 |
9.70 |
9.85 |
45.5M |
| 2024-06-24 |
10.21 |
10.41 |
9.77 |
9.78 |
51.8M |
| 2024-06-21 |
10.50 |
10.77 |
10.13 |
10.36 |
47.7M |
| 2024-06-20 |
11.52 |
11.76 |
10.19 |
10.47 |
68.4M |
| 2024-06-19 |
11.32 |
12.10 |
11.02 |
11.70 |
85.4M |
| 2024-06-18 |
11.06 |
11.58 |
10.95 |
11.31 |
65.3M |
| 2024-06-17 |
11.18 |
11.26 |
10.78 |
11.10 |
54.6M |
| 2024-06-14 |
11.30 |
11.93 |
11.04 |
11.46 |
80.3M |
| 2024-06-13 |
10.76 |
11.87 |
10.75 |
11.49 |
110.6M |
| 2024-06-12 |
10.50 |
10.80 |
10.43 |
10.66 |
53.7M |
| 2024-06-11 |
10.21 |
10.90 |
10.01 |
10.65 |
64.3M |
| 2024-06-07 |
10.75 |
10.84 |
10.14 |
10.39 |
58.9M |
| 2024-06-06 |
11.07 |
11.28 |
10.39 |
10.55 |
76.8M |
| 2024-06-05 |
10.89 |
11.83 |
10.70 |
10.86 |
101.0M |
| 2024-06-04 |
10.50 |
11.35 |
9.96 |
10.91 |
126.7M |
| 2024-06-03 |
12.42 |
12.70 |
11.48 |
11.67 |
123.5M |
| 2024-05-31 |
10.71 |
12.96 |
10.71 |
12.93 |
148.4M |
| 2024-05-30 |
11.36 |
11.69 |
10.78 |
10.80 |
109.9M |
| 2024-05-29 |
11.03 |
11.88 |
10.89 |
11.42 |
148.3M |
| 2024-05-28 |
9.41 |
11.47 |
9.27 |
11.47 |
173.9M |
| 2024-05-27 |
10.29 |
10.41 |
9.18 |
9.56 |
101.3M |
| 2024-05-24 |
10.74 |
11.07 |
10.00 |
10.04 |
120.5M |
| 2024-05-23 |
10.55 |
11.05 |
10.08 |
10.78 |
174.5M |
| 2024-05-22 |
8.87 |
10.46 |
8.75 |
10.46 |
148.9M |
| 2024-05-21 |
7.95 |
9.11 |
7.91 |
8.72 |
107.3M |
| 2024-05-20 |
7.73 |
7.79 |
7.56 |
7.68 |
32.5M |
| 2024-05-17 |
7.45 |
7.79 |
7.36 |
7.74 |
40.1M |
| 2024-05-16 |
7.66 |
7.76 |
7.48 |
7.50 |
28.5M |
| 2024-05-15 |
7.70 |
7.74 |
7.55 |
7.61 |
31.4M |
| 2024-05-14 |
7.63 |
8.01 |
7.36 |
7.83 |
52.5M |
| 2024-05-13 |
7.95 |
7.98 |
7.53 |
7.61 |
47.9M |
| 2024-05-10 |
8.26 |
8.47 |
8.10 |
8.15 |
44.5M |
| 2024-05-09 |
8.19 |
8.32 |
8.08 |
8.14 |
37.2M |
| 2024-05-08 |
8.38 |
8.56 |
8.13 |
8.19 |
39.3M |
| 2024-05-07 |
8.72 |
8.80 |
8.40 |
8.45 |
67.4M |
| 2024-05-06 |
8.89 |
9.03 |
8.68 |
8.78 |
53.8M |
| 2024-04-30 |
8.68 |
9.18 |
8.68 |
8.77 |
75.4M |
| 2024-04-29 |
8.64 |
8.94 |
8.62 |
8.67 |
77.1M |
| 2024-04-26 |
8.40 |
8.92 |
8.28 |
8.64 |
85.9M |
| 2024-04-25 |
8.05 |
8.38 |
8.05 |
8.20 |
75.5M |
| 2024-04-24 |
7.48 |
8.82 |
7.40 |
8.45 |
99.5M |
| 2024-04-23 |
7.08 |
7.42 |
7.08 |
7.37 |
41.6M |
| 2024-04-22 |
7.33 |
7.38 |
6.90 |
7.10 |
45.5M |
| 2024-04-19 |
7.73 |
7.85 |
7.46 |
7.54 |
46.4M |
| 2024-04-18 |
7.76 |
8.01 |
7.56 |
7.78 |
55.9M |
| 2024-04-17 |
7.50 |
8.03 |
7.50 |
7.90 |
66.6M |
| 2024-04-16 |
7.82 |
7.94 |
7.08 |
7.26 |
59.3M |
| 2024-04-15 |
8.09 |
8.42 |
7.63 |
7.83 |
63.5M |
| 2024-04-12 |
8.45 |
8.62 |
8.22 |
8.23 |
48.2M |
| 2024-04-11 |
8.36 |
8.90 |
8.28 |
8.50 |
68.8M |
| 2024-04-10 |
9.02 |
9.02 |
8.07 |
8.48 |
100.0M |
| 2024-04-09 |
9.20 |
9.65 |
8.80 |
9.13 |
123.0M |
| 2024-04-08 |
10.20 |
11.07 |
10.09 |
10.47 |
100.7M |
| 2024-04-03 |
10.30 |
10.88 |
10.00 |
10.00 |
105.1M |
| 2024-04-02 |
9.63 |
11.08 |
9.63 |
10.76 |
161.2M |
| 2024-04-01 |
9.47 |
9.75 |
9.11 |
9.27 |
81.0M |
| 2024-03-29 |
10.00 |
10.24 |
9.54 |
9.58 |
78.6M |
| 2024-03-28 |
9.75 |
10.47 |
9.71 |
10.15 |
97.9M |
| 2024-03-27 |
9.74 |
10.30 |
9.01 |
9.80 |
110.9M |
| 2024-03-26 |
9.86 |
10.18 |
9.55 |
10.00 |
84.4M |
| 2024-03-25 |
10.18 |
10.92 |
9.72 |
9.86 |
119.7M |
| 2024-03-22 |
10.70 |
11.42 |
10.20 |
10.32 |
135.6M |
| 2024-03-21 |
9.82 |
11.33 |
9.82 |
10.95 |
152.8M |
| 2024-03-20 |
9.60 |
10.43 |
9.50 |
9.84 |
126.6M |
| 2024-03-19 |
8.85 |
10.50 |
8.70 |
9.63 |
153.7M |
| 2024-03-18 |
8.29 |
9.05 |
8.19 |
8.93 |
116.1M |
| 2024-03-15 |
8.00 |
8.43 |
7.60 |
8.38 |
106.8M |
| 2024-03-14 |
8.35 |
8.36 |
7.78 |
7.94 |
118.3M |
| 2024-03-13 |
9.00 |
9.27 |
8.53 |
8.73 |
107.3M |
| 2024-03-12 |
9.22 |
9.65 |
8.80 |
8.89 |
126.3M |
| 2024-03-11 |
8.39 |
9.48 |
8.38 |
9.20 |
148.9M |
| 2024-03-08 |
8.30 |
9.10 |
8.02 |
8.68 |
161.3M |
| 2024-03-07 |
10.04 |
10.04 |
8.50 |
8.72 |
237.5M |
| 2024-03-06 |
8.80 |
10.04 |
8.80 |
10.04 |
199.2M |
| 2024-03-05 |
7.88 |
8.92 |
7.66 |
8.37 |
239.9M |
| 2024-03-04 |
6.33 |
7.43 |
6.33 |
7.43 |
140.9M |
| 2024-03-01 |
6.35 |
6.42 |
6.04 |
6.19 |
76.4M |
| 2024-02-29 |
6.03 |
6.60 |
6.03 |
6.38 |
88.9M |
| 2024-02-28 |
6.59 |
6.98 |
6.07 |
6.15 |
124.9M |
| 2024-02-27 |
5.88 |
6.83 |
5.80 |
6.64 |
107.8M |
| 2024-02-26 |
5.88 |
6.38 |
5.58 |
5.90 |
105.5M |
| 2024-02-23 |
5.30 |
6.15 |
5.00 |
5.99 |
102.8M |
| 2024-02-22 |
4.67 |
5.40 |
4.66 |
5.20 |
70.9M |
| 2024-02-21 |
4.38 |
4.71 |
4.31 |
4.50 |
35.2M |
| 2024-02-20 |
4.34 |
4.46 |
4.23 |
4.44 |
27.7M |
| 2024-02-19 |
4.14 |
4.48 |
4.14 |
4.32 |
39.7M |
| 2024-02-08 |
3.61 |
4.04 |
3.61 |
4.04 |
40.1M |
| 2024-02-07 |
3.85 |
3.85 |
3.50 |
3.58 |
41.4M |
| 2024-02-06 |
3.66 |
3.98 |
3.50 |
3.81 |
31.3M |
| 2024-02-05 |
4.34 |
4.36 |
3.72 |
3.74 |
35.2M |
| 2024-02-02 |
4.59 |
4.73 |
4.16 |
4.34 |
24.4M |
| 2024-02-01 |
4.61 |
4.69 |
4.48 |
4.57 |
20.3M |
| 2024-01-31 |
4.87 |
5.05 |
4.67 |
4.67 |
22.6M |
| 2024-01-30 |
4.98 |
5.10 |
4.85 |
4.85 |
15.8M |
| 2024-01-29 |
5.30 |
5.36 |
5.00 |
5.01 |
18.7M |
| 2024-01-26 |
5.30 |
5.43 |
5.26 |
5.32 |
17.7M |
| 2024-01-25 |
5.12 |
5.36 |
5.01 |
5.35 |
22.9M |
| 2024-01-24 |
4.98 |
5.11 |
4.89 |
5.09 |
18.6M |
| 2024-01-23 |
5.01 |
5.05 |
4.92 |
4.97 |
16.8M |
| 2024-01-22 |
5.32 |
5.35 |
4.95 |
4.98 |
21.9M |
| 2024-01-19 |
5.46 |
5.49 |
5.32 |
5.34 |
15.9M |
| 2024-01-18 |
5.46 |
5.51 |
5.34 |
5.47 |
18.3M |
| 2024-01-17 |
5.55 |
5.63 |
5.47 |
5.47 |
18.0M |
| 2024-01-16 |
5.69 |
5.69 |
5.46 |
5.55 |
22.8M |
| 2024-01-15 |
5.71 |
5.78 |
5.62 |
5.68 |
19.5M |
| 2024-01-12 |
5.94 |
5.98 |
5.72 |
5.73 |
34.8M |
| 2024-01-11 |
5.71 |
6.07 |
5.68 |
6.00 |
44.4M |
| 2024-01-10 |
5.81 |
5.87 |
5.60 |
5.68 |
32.3M |
| 2024-01-09 |
6.08 |
6.25 |
5.85 |
5.89 |
53.2M |
| 2024-01-08 |
6.20 |
6.43 |
6.06 |
6.19 |
59.8M |
| 2024-01-05 |
6.11 |
6.50 |
6.00 |
6.28 |
71.9M |
| 2024-01-04 |
5.92 |
6.27 |
5.92 |
6.18 |
50.9M |
| 2024-01-03 |
5.99 |
6.04 |
5.90 |
6.00 |
15.4M |
| 2024-01-02 |
6.07 |
6.10 |
5.96 |
5.97 |
18.1M |