| 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 |
12.30 |
12.48 |
12.22 |
12.40 |
14.3M |
| 2024-12-30 |
12.44 |
12.52 |
12.10 |
12.32 |
23.2M |
| 2024-12-27 |
12.34 |
12.46 |
12.12 |
12.40 |
22.6M |
| 2024-12-24 |
12.56 |
12.60 |
12.36 |
12.48 |
11.9M |
| 2024-12-23 |
12.34 |
12.48 |
12.22 |
12.40 |
18.8M |
| 2024-12-20 |
12.36 |
12.48 |
12.22 |
12.34 |
20.1M |
| 2024-12-19 |
12.50 |
12.58 |
12.34 |
12.46 |
24.0M |
| 2024-12-18 |
12.70 |
12.86 |
12.52 |
12.68 |
18.6M |
| 2024-12-17 |
12.72 |
12.84 |
12.46 |
12.66 |
24.6M |
| 2024-12-16 |
13.08 |
13.20 |
12.64 |
12.76 |
27.9M |
| 2024-12-13 |
13.60 |
13.70 |
13.00 |
13.10 |
45.2M |
| 2024-12-12 |
13.60 |
14.02 |
13.52 |
13.78 |
17.1M |
| 2024-12-11 |
13.80 |
14.14 |
13.64 |
13.70 |
15.6M |
| 2024-12-10 |
14.98 |
15.12 |
13.78 |
13.82 |
41.2M |
| 2024-12-09 |
13.72 |
14.28 |
13.38 |
14.20 |
32.9M |
| 2024-12-06 |
13.64 |
14.06 |
13.54 |
13.80 |
24.4M |
| 2024-12-05 |
13.54 |
13.64 |
13.32 |
13.54 |
18.2M |
| 2024-12-04 |
13.70 |
13.82 |
13.44 |
13.74 |
18.2M |
| 2024-12-03 |
13.68 |
13.78 |
13.34 |
13.68 |
18.2M |
| 2024-12-02 |
13.52 |
13.72 |
13.34 |
13.52 |
19.9M |
| 2024-11-29 |
13.40 |
13.64 |
13.24 |
13.34 |
24.5M |
| 2024-11-28 |
13.44 |
13.48 |
13.18 |
13.28 |
14.3M |
| 2024-11-27 |
13.30 |
13.48 |
12.96 |
13.42 |
16.3M |
| 2024-11-26 |
13.12 |
13.32 |
13.02 |
13.16 |
17.2M |
| 2024-11-25 |
13.30 |
13.32 |
13.02 |
13.12 |
27.2M |
| 2024-11-22 |
13.58 |
13.58 |
13.04 |
13.16 |
32.4M |
| 2024-11-21 |
13.56 |
13.82 |
13.54 |
13.62 |
16.8M |
| 2024-11-20 |
13.62 |
13.90 |
13.58 |
13.78 |
21.2M |
| 2024-11-19 |
13.82 |
13.84 |
13.38 |
13.62 |
22.4M |
| 2024-11-18 |
13.90 |
13.98 |
13.46 |
13.56 |
25.3M |
| 2024-11-15 |
13.84 |
13.96 |
13.52 |
13.56 |
27.0M |
| 2024-11-14 |
14.20 |
14.32 |
13.68 |
13.82 |
42.7M |
| 2024-11-13 |
14.22 |
14.38 |
14.02 |
14.34 |
18.8M |
| 2024-11-12 |
14.60 |
14.90 |
14.16 |
14.32 |
22.0M |
| 2024-11-11 |
14.80 |
14.94 |
14.34 |
14.68 |
37.9M |
| 2024-11-08 |
16.18 |
16.30 |
15.30 |
15.36 |
35.1M |
| 2024-11-07 |
15.48 |
16.20 |
15.38 |
15.96 |
39.0M |
| 2024-11-06 |
15.66 |
16.02 |
15.12 |
15.56 |
32.6M |
| 2024-11-05 |
15.28 |
15.84 |
15.16 |
15.66 |
28.1M |
| 2024-11-04 |
15.50 |
15.56 |
14.98 |
15.22 |
25.1M |
| 2024-11-01 |
15.10 |
15.92 |
15.10 |
15.50 |
52.5M |
| 2024-10-31 |
14.60 |
15.46 |
14.60 |
14.86 |
30.9M |
| 2024-10-30 |
14.88 |
15.20 |
14.52 |
14.78 |
24.1M |
| 2024-10-29 |
15.20 |
15.34 |
14.46 |
14.72 |
30.4M |
| 2024-10-28 |
14.44 |
15.28 |
14.38 |
15.20 |
30.7M |
| 2024-10-25 |
14.68 |
14.90 |
14.50 |
14.60 |
22.1M |
| 2024-10-24 |
14.80 |
15.02 |
14.68 |
14.82 |
18.0M |
| 2024-10-23 |
15.58 |
15.58 |
15.06 |
15.20 |
25.4M |
| 2024-10-22 |
15.10 |
15.50 |
15.08 |
15.30 |
19.1M |
| 2024-10-21 |
14.80 |
15.46 |
14.72 |
15.18 |
36.8M |
| 2024-10-18 |
14.44 |
14.98 |
14.16 |
14.80 |
43.8M |
| 2024-10-17 |
15.46 |
15.62 |
14.36 |
14.44 |
47.3M |
| 2024-10-16 |
15.08 |
16.06 |
15.08 |
15.46 |
70.4M |
| 2024-10-15 |
15.80 |
16.14 |
14.74 |
14.90 |
54.7M |
| 2024-10-14 |
15.46 |
16.12 |
15.20 |
15.68 |
86.8M |
| 2024-10-10 |
14.80 |
15.34 |
14.40 |
14.86 |
47.9M |
| 2024-10-09 |
15.20 |
15.54 |
13.96 |
14.40 |
80.5M |
| 2024-10-08 |
17.62 |
17.76 |
14.84 |
15.02 |
83.3M |
| 2024-10-07 |
17.56 |
17.86 |
17.08 |
17.84 |
42.5M |
| 2024-10-04 |
17.62 |
18.04 |
17.30 |
17.56 |
51.2M |
| 2024-10-03 |
18.42 |
18.50 |
16.28 |
17.54 |
62.4M |
| 2024-10-02 |
16.12 |
18.58 |
16.04 |
18.32 |
93.5M |
| 2024-09-30 |
16.28 |
16.84 |
15.82 |
15.92 |
114.2M |
| 2024-09-27 |
14.78 |
15.44 |
14.78 |
15.40 |
134.4M |
| 2024-09-26 |
12.50 |
14.44 |
12.42 |
14.32 |
91.4M |
| 2024-09-25 |
12.86 |
13.12 |
12.32 |
12.38 |
36.0M |
| 2024-09-24 |
12.10 |
12.58 |
12.10 |
12.44 |
47.7M |
| 2024-09-23 |
11.60 |
12.08 |
11.60 |
11.84 |
21.2M |
| 2024-09-20 |
11.38 |
11.86 |
11.26 |
11.70 |
47.0M |
| 2024-09-19 |
11.04 |
11.70 |
11.00 |
11.48 |
38.4M |
| 2024-09-17 |
10.78 |
11.00 |
10.66 |
10.94 |
8.1M |
| 2024-09-16 |
10.88 |
10.88 |
10.54 |
10.70 |
10.8M |
| 2024-09-13 |
11.12 |
11.42 |
11.12 |
11.22 |
15.0M |
| 2024-09-12 |
11.10 |
11.18 |
10.86 |
11.14 |
14.2M |
| 2024-09-11 |
11.02 |
11.10 |
10.94 |
11.10 |
10.2M |
| 2024-09-10 |
11.46 |
11.46 |
11.04 |
11.12 |
22.1M |
| 2024-09-09 |
11.80 |
11.80 |
11.34 |
11.46 |
17.0M |
| 2024-09-05 |
11.76 |
11.96 |
11.64 |
11.80 |
15.1M |
| 2024-09-04 |
11.72 |
12.04 |
11.64 |
11.76 |
9.8M |
| 2024-09-03 |
11.80 |
12.04 |
11.66 |
11.86 |
12.3M |
| 2024-09-02 |
12.24 |
12.30 |
11.64 |
11.80 |
20.6M |
| 2024-08-30 |
11.82 |
13.00 |
11.74 |
12.38 |
41.4M |
| 2024-08-29 |
11.28 |
11.88 |
11.24 |
11.86 |
17.5M |
| 2024-08-28 |
12.18 |
12.18 |
11.56 |
11.64 |
22.1M |
| 2024-08-27 |
12.20 |
12.24 |
11.86 |
12.20 |
9.1M |
| 2024-08-26 |
12.02 |
12.36 |
12.02 |
12.22 |
12.6M |
| 2024-08-23 |
11.96 |
12.04 |
11.80 |
12.00 |
11.2M |
| 2024-08-22 |
12.20 |
12.36 |
11.72 |
12.02 |
26.2M |
| 2024-08-21 |
12.48 |
12.48 |
12.02 |
12.16 |
20.5M |
| 2024-08-20 |
12.72 |
12.80 |
12.36 |
12.54 |
12.0M |
| 2024-08-19 |
12.70 |
12.82 |
12.60 |
12.66 |
9.3M |
| 2024-08-16 |
12.82 |
12.94 |
12.64 |
12.66 |
10.5M |
| 2024-08-15 |
12.62 |
12.88 |
12.52 |
12.68 |
13.4M |
| 2024-08-14 |
12.90 |
12.92 |
12.62 |
12.74 |
8.0M |
| 2024-08-13 |
12.88 |
12.92 |
12.68 |
12.78 |
10.3M |
| 2024-08-12 |
12.76 |
12.98 |
12.52 |
12.78 |
14.8M |
| 2024-08-09 |
12.70 |
13.30 |
12.70 |
12.90 |
24.5M |
| 2024-08-08 |
12.52 |
12.88 |
12.46 |
12.58 |
11.3M |
| 2024-08-07 |
12.52 |
12.74 |
12.40 |
12.64 |
10.5M |
| 2024-08-06 |
12.66 |
12.68 |
12.38 |
12.52 |
16.5M |
| 2024-08-05 |
12.22 |
12.64 |
12.10 |
12.52 |
21.6M |
| 2024-08-02 |
12.28 |
12.42 |
12.10 |
12.42 |
15.9M |
| 2024-08-01 |
12.60 |
12.92 |
12.38 |
12.44 |
15.2M |
| 2024-07-31 |
12.50 |
12.78 |
12.42 |
12.66 |
13.5M |
| 2024-07-30 |
12.52 |
12.60 |
12.32 |
12.42 |
22.0M |
| 2024-07-29 |
12.70 |
12.84 |
12.54 |
12.62 |
10.8M |
| 2024-07-26 |
12.60 |
12.84 |
12.56 |
12.56 |
12.1M |
| 2024-07-25 |
12.52 |
12.78 |
12.40 |
12.58 |
13.0M |
| 2024-07-24 |
12.64 |
12.80 |
12.54 |
12.62 |
13.5M |
| 2024-07-23 |
12.96 |
13.04 |
12.64 |
12.68 |
16.9M |
| 2024-07-22 |
13.08 |
13.16 |
12.74 |
12.94 |
13.3M |
| 2024-07-19 |
13.54 |
13.56 |
12.98 |
13.02 |
19.8M |
| 2024-07-18 |
13.44 |
13.70 |
13.20 |
13.60 |
17.0M |
| 2024-07-17 |
13.40 |
13.80 |
13.32 |
13.44 |
18.6M |
| 2024-07-16 |
13.48 |
13.64 |
13.26 |
13.30 |
25.6M |
| 2024-07-15 |
13.82 |
13.92 |
13.32 |
13.48 |
16.3M |
| 2024-07-12 |
13.54 |
14.26 |
13.54 |
13.90 |
26.5M |
| 2024-07-11 |
13.14 |
13.46 |
13.14 |
13.44 |
15.4M |
| 2024-07-10 |
13.14 |
13.30 |
12.90 |
13.02 |
17.7M |
| 2024-07-09 |
13.22 |
13.38 |
13.00 |
13.16 |
21.4M |
| 2024-07-08 |
13.72 |
13.80 |
13.00 |
13.22 |
30.0M |
| 2024-07-05 |
13.72 |
13.88 |
13.58 |
13.60 |
15.1M |
| 2024-07-04 |
14.20 |
14.26 |
13.60 |
13.72 |
24.3M |
| 2024-07-03 |
13.82 |
14.46 |
13.82 |
14.12 |
30.4M |
| 2024-07-02 |
13.60 |
14.34 |
13.60 |
13.68 |
22.9M |
| 2024-06-28 |
13.32 |
13.76 |
13.32 |
13.54 |
18.6M |
| 2024-06-27 |
14.08 |
14.08 |
13.32 |
13.56 |
25.6M |
| 2024-06-26 |
14.00 |
14.16 |
13.70 |
14.08 |
10.4M |
| 2024-06-25 |
13.84 |
14.34 |
13.64 |
14.00 |
15.1M |
| 2024-06-24 |
13.86 |
14.26 |
13.68 |
14.22 |
14.0M |
| 2024-06-21 |
14.18 |
14.18 |
13.82 |
13.96 |
20.0M |
| 2024-06-20 |
14.22 |
14.40 |
14.02 |
14.12 |
10.6M |
| 2024-06-19 |
13.96 |
14.48 |
13.96 |
14.40 |
16.8M |
| 2024-06-18 |
14.24 |
14.24 |
13.70 |
13.88 |
18.9M |
| 2024-06-17 |
14.34 |
14.52 |
14.20 |
14.24 |
13.3M |
| 2024-06-14 |
14.28 |
14.84 |
14.28 |
14.46 |
19.4M |
| 2024-06-13 |
14.68 |
14.68 |
14.14 |
14.42 |
23.1M |
| 2024-06-12 |
15.02 |
15.08 |
14.48 |
14.52 |
26.7M |
| 2024-06-11 |
15.30 |
15.40 |
15.00 |
15.20 |
21.4M |
| 2024-06-07 |
15.14 |
15.66 |
15.10 |
15.36 |
24.2M |
| 2024-06-06 |
15.30 |
15.60 |
14.92 |
15.08 |
16.3M |
| 2024-06-05 |
15.28 |
15.52 |
15.00 |
15.10 |
14.2M |
| 2024-06-04 |
15.18 |
15.62 |
15.14 |
15.28 |
14.9M |
| 2024-06-03 |
15.00 |
15.40 |
14.88 |
15.18 |
17.1M |
| 2024-05-31 |
15.24 |
15.30 |
14.74 |
14.74 |
40.4M |
| 2024-05-30 |
15.26 |
15.42 |
14.88 |
15.08 |
24.8M |
| 2024-05-29 |
15.20 |
15.52 |
15.20 |
15.32 |
15.4M |
| 2024-05-28 |
16.06 |
16.22 |
15.32 |
15.48 |
25.0M |
| 2024-05-27 |
15.62 |
16.00 |
15.24 |
15.86 |
19.1M |
| 2024-05-24 |
15.84 |
16.20 |
15.48 |
15.64 |
31.7M |
| 2024-05-23 |
15.92 |
16.20 |
15.82 |
16.02 |
22.5M |
| 2024-05-22 |
16.28 |
16.74 |
15.88 |
16.14 |
29.4M |
| 2024-05-21 |
16.30 |
16.48 |
16.04 |
16.08 |
15.4M |
| 2024-05-20 |
16.52 |
16.66 |
16.16 |
16.34 |
36.0M |
| 2024-05-17 |
16.02 |
16.58 |
15.30 |
16.52 |
85.7M |
| 2024-05-16 |
15.50 |
16.08 |
15.34 |
15.82 |
47.7M |
| 2024-05-14 |
15.42 |
15.68 |
14.98 |
15.12 |
20.9M |
| 2024-05-13 |
15.34 |
15.38 |
14.66 |
15.28 |
25.1M |
| 2024-05-10 |
14.78 |
15.50 |
14.56 |
15.40 |
48.0M |
| 2024-05-09 |
14.72 |
14.94 |
14.42 |
14.72 |
22.2M |
| 2024-05-08 |
15.02 |
15.12 |
14.52 |
14.56 |
19.2M |
| 2024-05-07 |
14.74 |
15.18 |
14.62 |
14.96 |
28.2M |
| 2024-05-06 |
15.48 |
15.60 |
14.82 |
14.94 |
32.7M |
| 2024-05-03 |
15.60 |
15.72 |
15.16 |
15.58 |
37.0M |
| 2024-05-02 |
14.62 |
15.16 |
14.36 |
15.02 |
31.5M |
| 2024-04-30 |
14.52 |
14.80 |
14.30 |
14.58 |
57.2M |
| 2024-04-29 |
14.00 |
14.94 |
13.88 |
14.52 |
71.6M |
| 2024-04-26 |
12.92 |
14.20 |
12.92 |
13.96 |
70.5M |
| 2024-04-25 |
12.28 |
12.90 |
12.28 |
12.90 |
39.7M |
| 2024-04-24 |
11.94 |
12.36 |
11.78 |
12.14 |
25.1M |
| 2024-04-23 |
11.86 |
11.98 |
11.68 |
11.80 |
15.1M |
| 2024-04-22 |
11.76 |
11.88 |
11.30 |
11.68 |
18.3M |
| 2024-04-19 |
11.50 |
11.60 |
11.24 |
11.52 |
18.6M |
| 2024-04-18 |
11.32 |
11.64 |
11.12 |
11.50 |
17.7M |
| 2024-04-17 |
11.44 |
11.60 |
11.20 |
11.32 |
18.5M |
| 2024-04-16 |
11.24 |
11.64 |
11.16 |
11.44 |
26.9M |
| 2024-04-15 |
11.26 |
11.72 |
11.26 |
11.42 |
13.7M |
| 2024-04-12 |
12.02 |
12.04 |
11.48 |
11.60 |
20.7M |
| 2024-04-11 |
11.90 |
12.12 |
11.74 |
12.08 |
20.0M |
| 2024-04-10 |
12.30 |
12.44 |
12.08 |
12.26 |
22.3M |
| 2024-04-09 |
12.08 |
12.36 |
12.00 |
12.08 |
12.4M |
| 2024-04-08 |
12.06 |
12.28 |
11.86 |
11.92 |
27.2M |
| 2024-04-05 |
11.82 |
12.08 |
11.66 |
12.00 |
26.0M |
| 2024-04-03 |
11.96 |
12.24 |
11.80 |
11.88 |
35.0M |
| 2024-04-02 |
11.58 |
12.12 |
11.58 |
11.96 |
51.1M |
| 2024-03-28 |
10.70 |
11.36 |
10.50 |
11.26 |
40.5M |
| 2024-03-27 |
10.80 |
10.94 |
10.62 |
10.62 |
24.3M |
| 2024-03-26 |
11.04 |
11.30 |
10.94 |
10.96 |
17.4M |
| 2024-03-25 |
10.62 |
11.04 |
10.52 |
10.82 |
12.6M |
| 2024-03-22 |
11.12 |
11.12 |
10.52 |
10.64 |
24.3M |
| 2024-03-21 |
10.80 |
11.46 |
10.74 |
11.06 |
28.2M |
| 2024-03-20 |
10.50 |
10.74 |
10.46 |
10.58 |
15.4M |
| 2024-03-19 |
10.70 |
10.90 |
10.40 |
10.48 |
33.2M |
| 2024-03-18 |
11.06 |
11.18 |
10.80 |
10.90 |
16.1M |
| 2024-03-15 |
11.24 |
11.34 |
10.86 |
10.98 |
28.6M |
| 2024-03-14 |
11.32 |
11.68 |
11.18 |
11.34 |
27.7M |
| 2024-03-13 |
11.50 |
11.64 |
11.22 |
11.32 |
27.6M |
| 2024-03-12 |
10.74 |
11.76 |
10.54 |
11.60 |
48.7M |
| 2024-03-11 |
10.44 |
10.64 |
10.28 |
10.58 |
19.5M |
| 2024-03-08 |
10.36 |
10.62 |
10.32 |
10.46 |
14.7M |
| 2024-03-07 |
10.54 |
10.60 |
10.10 |
10.30 |
30.3M |
| 2024-03-06 |
10.62 |
10.80 |
10.44 |
10.56 |
18.5M |
| 2024-03-05 |
10.78 |
11.00 |
10.54 |
10.60 |
24.9M |
| 2024-03-04 |
11.40 |
11.46 |
10.88 |
11.00 |
21.6M |
| 2024-03-01 |
11.42 |
11.68 |
11.24 |
11.44 |
15.8M |
| 2024-02-29 |
11.64 |
12.12 |
11.60 |
11.64 |
23.0M |
| 2024-02-28 |
12.08 |
12.24 |
11.80 |
11.86 |
12.6M |
| 2024-02-27 |
12.22 |
12.22 |
11.74 |
12.16 |
17.0M |
| 2024-02-26 |
12.40 |
12.54 |
11.88 |
12.22 |
18.6M |
| 2024-02-23 |
12.12 |
12.46 |
12.06 |
12.40 |
12.3M |
| 2024-02-22 |
12.30 |
12.36 |
12.10 |
12.36 |
9.7M |
| 2024-02-21 |
11.80 |
12.54 |
11.62 |
12.30 |
29.2M |
| 2024-02-20 |
11.80 |
11.96 |
11.46 |
11.76 |
20.0M |
| 2024-02-19 |
11.78 |
11.84 |
11.44 |
11.64 |
12.5M |
| 2024-02-16 |
11.30 |
11.94 |
11.22 |
11.94 |
17.2M |
| 2024-02-15 |
11.36 |
11.36 |
10.96 |
11.24 |
11.0M |
| 2024-02-14 |
11.10 |
11.36 |
10.84 |
11.36 |
8.3M |
| 2024-02-09 |
11.24 |
11.36 |
11.02 |
11.36 |
5.7M |
| 2024-02-08 |
11.50 |
11.62 |
11.22 |
11.52 |
14.4M |
| 2024-02-07 |
12.32 |
12.32 |
11.28 |
11.50 |
26.9M |
| 2024-02-06 |
11.38 |
12.26 |
11.36 |
12.22 |
18.3M |
| 2024-02-05 |
11.76 |
11.82 |
11.30 |
11.66 |
14.1M |
| 2024-02-02 |
11.62 |
12.28 |
11.62 |
11.76 |
15.0M |
| 2024-02-01 |
11.54 |
11.72 |
11.32 |
11.56 |
22.4M |
| 2024-01-31 |
11.96 |
11.98 |
11.66 |
11.76 |
12.7M |
| 2024-01-30 |
12.34 |
12.34 |
11.82 |
11.96 |
15.7M |
| 2024-01-29 |
12.40 |
12.82 |
12.18 |
12.34 |
24.2M |
| 2024-01-26 |
12.20 |
12.54 |
12.00 |
12.28 |
24.5M |
| 2024-01-25 |
11.96 |
12.34 |
11.72 |
12.22 |
46.0M |
| 2024-01-24 |
11.46 |
11.82 |
11.22 |
11.78 |
25.8M |
| 2024-01-23 |
10.78 |
11.48 |
10.78 |
11.28 |
27.2M |
| 2024-01-22 |
11.40 |
11.44 |
10.66 |
10.74 |
45.1M |
| 2024-01-19 |
11.58 |
11.78 |
11.20 |
11.40 |
26.7M |
| 2024-01-18 |
11.28 |
11.62 |
11.28 |
11.56 |
43.1M |
| 2024-01-17 |
11.80 |
11.80 |
11.20 |
11.22 |
39.3M |
| 2024-01-16 |
12.36 |
12.38 |
11.92 |
11.98 |
19.2M |
| 2024-01-15 |
12.76 |
12.76 |
12.16 |
12.36 |
8.6M |
| 2024-01-12 |
12.90 |
13.00 |
12.52 |
12.60 |
9.4M |
| 2024-01-11 |
12.70 |
13.02 |
12.52 |
12.82 |
7.9M |
| 2024-01-10 |
12.64 |
12.88 |
12.46 |
12.70 |
7.4M |
| 2024-01-09 |
12.74 |
12.90 |
12.64 |
12.66 |
8.7M |
| 2024-01-08 |
13.36 |
13.36 |
12.62 |
12.74 |
16.7M |
| 2024-01-05 |
13.18 |
13.48 |
12.98 |
13.14 |
9.0M |
| 2024-01-04 |
13.14 |
13.36 |
12.94 |
13.18 |
15.4M |
| 2024-01-03 |
13.18 |
13.28 |
13.00 |
13.12 |
10.4M |
| 2024-01-02 |
13.76 |
13.82 |
13.10 |
13.18 |
12.3M |