| 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 |
16.40 |
16.43 |
15.30 |
15.33 |
51.6M |
| 2024-12-30 |
16.30 |
16.60 |
16.15 |
16.44 |
40.6M |
| 2024-12-27 |
16.42 |
17.18 |
16.20 |
16.48 |
70.3M |
| 2024-12-26 |
16.59 |
16.91 |
16.09 |
16.41 |
82.3M |
| 2024-12-25 |
18.36 |
18.40 |
17.15 |
17.15 |
94.0M |
| 2024-12-24 |
17.95 |
19.05 |
17.51 |
19.05 |
128.2M |
| 2024-12-23 |
16.40 |
18.05 |
16.40 |
17.32 |
106.5M |
| 2024-12-20 |
16.41 |
17.20 |
16.32 |
16.41 |
71.2M |
| 2024-12-19 |
15.65 |
17.50 |
15.65 |
16.70 |
91.1M |
| 2024-12-18 |
15.70 |
16.45 |
15.32 |
16.11 |
64.8M |
| 2024-12-17 |
14.94 |
16.53 |
14.90 |
15.91 |
76.1M |
| 2024-12-16 |
15.27 |
15.35 |
14.92 |
15.03 |
17.9M |
| 2024-12-13 |
15.46 |
15.65 |
15.32 |
15.39 |
27.3M |
| 2024-12-12 |
15.55 |
15.96 |
15.42 |
15.69 |
32.1M |
| 2024-12-11 |
15.58 |
15.81 |
15.41 |
15.45 |
28.2M |
| 2024-12-10 |
16.45 |
16.56 |
15.69 |
15.72 |
64.3M |
| 2024-12-09 |
15.40 |
15.90 |
15.39 |
15.67 |
58.9M |
| 2024-12-06 |
15.22 |
16.69 |
15.18 |
16.02 |
104.0M |
| 2024-12-05 |
14.66 |
15.33 |
14.61 |
15.17 |
37.7M |
| 2024-12-04 |
14.93 |
15.15 |
14.51 |
14.60 |
18.3M |
| 2024-12-03 |
14.89 |
15.04 |
14.70 |
14.97 |
21.5M |
| 2024-12-02 |
14.60 |
15.07 |
14.55 |
14.97 |
30.1M |
| 2024-11-29 |
14.39 |
15.46 |
14.37 |
14.91 |
42.1M |
| 2024-11-28 |
14.48 |
14.70 |
14.42 |
14.46 |
19.9M |
| 2024-11-27 |
14.20 |
14.50 |
14.11 |
14.50 |
21.2M |
| 2024-11-26 |
14.32 |
14.63 |
14.21 |
14.23 |
17.5M |
| 2024-11-25 |
14.29 |
14.54 |
14.01 |
14.45 |
22.9M |
| 2024-11-22 |
14.75 |
14.89 |
14.16 |
14.16 |
28.2M |
| 2024-11-21 |
14.71 |
15.19 |
14.71 |
14.90 |
34.4M |
| 2024-11-20 |
14.91 |
14.98 |
14.66 |
14.90 |
30.9M |
| 2024-11-19 |
14.34 |
15.05 |
14.34 |
15.05 |
41.7M |
| 2024-11-18 |
14.60 |
14.97 |
14.20 |
14.33 |
33.7M |
| 2024-11-15 |
15.10 |
15.60 |
14.75 |
14.82 |
41.9M |
| 2024-11-14 |
15.42 |
15.68 |
15.16 |
15.21 |
35.6M |
| 2024-11-13 |
15.48 |
15.72 |
15.24 |
15.41 |
40.2M |
| 2024-11-12 |
15.82 |
16.10 |
15.38 |
15.59 |
73.6M |
| 2024-11-11 |
16.63 |
16.98 |
15.86 |
16.13 |
117.6M |
| 2024-11-08 |
18.44 |
18.44 |
17.35 |
17.62 |
145.9M |
| 2024-11-07 |
14.90 |
16.76 |
14.70 |
16.76 |
117.3M |
| 2024-11-06 |
15.24 |
15.24 |
15.24 |
15.24 |
15.6M |
| 2024-11-05 |
12.59 |
13.85 |
12.42 |
13.85 |
55.0M |
| 2024-11-04 |
12.29 |
12.59 |
12.21 |
12.59 |
19.7M |
| 2024-11-01 |
12.36 |
12.49 |
12.13 |
12.15 |
18.4M |
| 2024-10-31 |
12.27 |
12.63 |
12.14 |
12.37 |
23.3M |
| 2024-10-30 |
12.20 |
12.32 |
12.03 |
12.20 |
11.8M |
| 2024-10-29 |
12.52 |
12.65 |
12.21 |
12.22 |
15.3M |
| 2024-10-28 |
12.41 |
12.50 |
12.34 |
12.47 |
12.4M |
| 2024-10-25 |
12.34 |
12.55 |
12.24 |
12.44 |
18.3M |
| 2024-10-24 |
12.18 |
12.35 |
12.12 |
12.25 |
11.7M |
| 2024-10-23 |
12.43 |
12.54 |
12.21 |
12.25 |
17.5M |
| 2024-10-22 |
12.29 |
12.45 |
12.17 |
12.32 |
13.5M |
| 2024-10-21 |
12.37 |
12.46 |
12.20 |
12.29 |
20.4M |
| 2024-10-18 |
11.87 |
12.88 |
11.82 |
12.45 |
32.0M |
| 2024-10-17 |
12.15 |
12.23 |
11.85 |
11.87 |
12.8M |
| 2024-10-16 |
11.89 |
12.33 |
11.86 |
12.01 |
18.4M |
| 2024-10-15 |
12.38 |
12.57 |
12.09 |
12.10 |
17.2M |
| 2024-10-14 |
12.49 |
12.57 |
11.90 |
12.51 |
25.4M |
| 2024-10-11 |
12.58 |
12.93 |
12.11 |
12.36 |
31.2M |
| 2024-10-10 |
13.50 |
13.70 |
12.35 |
12.63 |
46.5M |
| 2024-10-09 |
14.63 |
15.09 |
13.30 |
13.30 |
72.1M |
| 2024-10-08 |
14.78 |
14.78 |
13.61 |
14.78 |
45.4M |
| 2024-09-30 |
13.09 |
13.44 |
12.58 |
13.44 |
68.6M |
| 2024-09-27 |
11.50 |
12.22 |
11.11 |
12.22 |
50.4M |
| 2024-09-26 |
10.28 |
11.16 |
10.26 |
11.11 |
30.3M |
| 2024-09-25 |
10.37 |
10.75 |
10.21 |
10.43 |
28.1M |
| 2024-09-24 |
9.73 |
10.45 |
9.65 |
10.25 |
24.0M |
| 2024-09-23 |
9.72 |
9.75 |
9.63 |
9.66 |
4.3M |
| 2024-09-20 |
9.69 |
9.74 |
9.65 |
9.72 |
4.3M |
| 2024-09-19 |
9.65 |
9.87 |
9.56 |
9.73 |
7.9M |
| 2024-09-18 |
9.54 |
9.63 |
9.36 |
9.59 |
5.0M |
| 2024-09-13 |
9.59 |
9.70 |
9.51 |
9.56 |
5.3M |
| 2024-09-12 |
9.56 |
9.74 |
9.52 |
9.62 |
6.4M |
| 2024-09-11 |
9.60 |
9.65 |
9.49 |
9.56 |
4.9M |
| 2024-09-10 |
9.59 |
9.63 |
9.39 |
9.60 |
6.0M |
| 2024-09-09 |
9.42 |
9.73 |
9.42 |
9.56 |
7.6M |
| 2024-09-06 |
9.82 |
9.89 |
9.53 |
9.58 |
13.2M |
| 2024-09-05 |
9.52 |
9.68 |
9.45 |
9.64 |
8.2M |
| 2024-09-04 |
9.38 |
9.75 |
9.36 |
9.52 |
11.4M |
| 2024-09-03 |
9.21 |
9.90 |
9.20 |
9.52 |
16.7M |
| 2024-09-02 |
9.45 |
9.51 |
9.21 |
9.21 |
6.8M |
| 2024-08-30 |
9.30 |
9.64 |
9.26 |
9.47 |
9.2M |
| 2024-08-29 |
9.15 |
9.41 |
9.13 |
9.31 |
5.1M |
| 2024-08-28 |
9.15 |
9.22 |
9.00 |
9.18 |
4.2M |
| 2024-08-27 |
9.35 |
9.36 |
9.16 |
9.18 |
4.8M |
| 2024-08-26 |
9.36 |
9.50 |
9.33 |
9.37 |
4.8M |
| 2024-08-23 |
9.32 |
9.45 |
9.26 |
9.39 |
4.1M |
| 2024-08-22 |
9.64 |
9.67 |
9.30 |
9.33 |
6.1M |
| 2024-08-21 |
9.68 |
9.70 |
9.61 |
9.62 |
2.9M |
| 2024-08-20 |
9.87 |
9.89 |
9.69 |
9.70 |
5.0M |
| 2024-08-19 |
9.92 |
10.01 |
9.87 |
9.89 |
4.1M |
| 2024-08-16 |
10.04 |
10.15 |
9.90 |
9.91 |
4.7M |
| 2024-08-15 |
9.91 |
10.17 |
9.80 |
10.06 |
6.8M |
| 2024-08-14 |
10.07 |
10.15 |
9.90 |
9.91 |
5.8M |
| 2024-08-13 |
10.02 |
10.12 |
9.88 |
10.12 |
5.5M |
| 2024-08-12 |
10.02 |
10.05 |
9.88 |
9.97 |
4.7M |
| 2024-08-09 |
10.25 |
10.33 |
10.00 |
10.00 |
7.0M |
| 2024-08-08 |
10.10 |
10.33 |
10.05 |
10.16 |
8.4M |
| 2024-08-07 |
10.30 |
10.36 |
10.21 |
10.23 |
6.5M |
| 2024-08-06 |
10.54 |
10.71 |
10.24 |
10.35 |
12.1M |
| 2024-08-05 |
10.46 |
10.78 |
10.42 |
10.54 |
11.3M |
| 2024-08-02 |
10.71 |
10.81 |
10.44 |
10.47 |
9.0M |
| 2024-08-01 |
10.58 |
10.81 |
10.58 |
10.79 |
12.6M |
| 2024-07-31 |
10.18 |
10.90 |
10.18 |
10.68 |
17.1M |
| 2024-07-30 |
10.11 |
10.25 |
10.05 |
10.18 |
5.3M |
| 2024-07-29 |
10.12 |
10.21 |
10.07 |
10.12 |
4.7M |
| 2024-07-26 |
10.02 |
10.22 |
9.98 |
10.17 |
7.3M |
| 2024-07-25 |
9.81 |
10.14 |
9.77 |
10.01 |
7.9M |
| 2024-07-24 |
9.90 |
10.00 |
9.81 |
9.82 |
5.3M |
| 2024-07-23 |
10.10 |
10.22 |
9.94 |
9.98 |
5.4M |
| 2024-07-22 |
10.29 |
10.30 |
10.01 |
10.13 |
7.4M |
| 2024-07-19 |
9.94 |
10.21 |
9.92 |
10.16 |
7.4M |
| 2024-07-18 |
9.93 |
10.00 |
9.75 |
9.96 |
4.9M |
| 2024-07-17 |
9.88 |
10.00 |
9.85 |
9.94 |
4.3M |
| 2024-07-16 |
9.82 |
9.92 |
9.78 |
9.88 |
4.4M |
| 2024-07-15 |
9.83 |
9.90 |
9.78 |
9.84 |
3.8M |
| 2024-07-12 |
9.76 |
9.88 |
9.73 |
9.83 |
4.6M |
| 2024-07-11 |
9.73 |
9.83 |
9.66 |
9.80 |
6.0M |
| 2024-07-10 |
9.59 |
9.80 |
9.56 |
9.61 |
5.0M |
| 2024-07-09 |
9.38 |
9.63 |
9.35 |
9.60 |
6.4M |
| 2024-07-08 |
9.61 |
9.68 |
9.41 |
9.45 |
5.6M |
| 2024-07-05 |
9.65 |
9.76 |
9.43 |
9.64 |
8.1M |
| 2024-07-04 |
9.93 |
10.07 |
9.67 |
9.68 |
7.3M |
| 2024-07-03 |
10.00 |
10.10 |
9.94 |
10.02 |
3.9M |
| 2024-07-02 |
10.08 |
10.15 |
9.99 |
10.00 |
4.7M |
| 2024-07-01 |
9.93 |
10.10 |
9.82 |
10.05 |
6.1M |
| 2024-06-28 |
10.17 |
10.30 |
9.94 |
9.98 |
7.1M |
| 2024-06-27 |
10.19 |
10.35 |
10.12 |
10.16 |
6.5M |
| 2024-06-26 |
9.81 |
10.33 |
9.81 |
10.30 |
9.1M |
| 2024-06-25 |
9.92 |
10.12 |
9.84 |
9.94 |
7.7M |
| 2024-06-24 |
10.20 |
10.28 |
9.76 |
9.91 |
11.3M |
| 2024-06-21 |
10.46 |
10.56 |
10.38 |
10.39 |
4.9M |
| 2024-06-20 |
10.49 |
10.69 |
10.45 |
10.46 |
5.4M |
| 2024-06-19 |
10.79 |
10.86 |
10.64 |
10.64 |
4.6M |
| 2024-06-18 |
10.73 |
10.85 |
10.70 |
10.81 |
5.7M |
| 2024-06-17 |
10.60 |
10.73 |
10.56 |
10.73 |
6.4M |
| 2024-06-14 |
10.55 |
10.80 |
10.45 |
10.71 |
10.3M |
| 2024-06-13 |
10.66 |
10.74 |
10.56 |
10.63 |
5.7M |
| 2024-06-12 |
10.49 |
10.75 |
10.49 |
10.65 |
5.5M |
| 2024-06-11 |
10.30 |
10.61 |
10.24 |
10.56 |
7.9M |
| 2024-06-07 |
10.42 |
10.60 |
10.22 |
10.36 |
10.4M |
| 2024-06-06 |
10.78 |
10.82 |
10.37 |
10.42 |
10.4M |
| 2024-06-05 |
10.90 |
10.99 |
10.75 |
10.75 |
6.3M |
| 2024-06-04 |
10.86 |
10.95 |
10.73 |
10.91 |
7.1M |
| 2024-06-03 |
10.92 |
11.02 |
10.81 |
10.90 |
5.9M |
| 2024-05-31 |
11.00 |
11.07 |
10.98 |
10.99 |
4.1M |
| 2024-05-30 |
10.89 |
11.04 |
10.81 |
11.00 |
6.5M |
| 2024-05-29 |
10.91 |
11.04 |
10.88 |
10.93 |
4.0M |
| 2024-05-28 |
11.04 |
11.11 |
10.90 |
10.93 |
5.1M |
| 2024-05-27 |
11.07 |
11.24 |
10.85 |
11.07 |
7.5M |
| 2024-05-24 |
11.17 |
11.35 |
11.06 |
11.06 |
7.0M |
| 2024-05-23 |
11.46 |
11.46 |
11.13 |
11.15 |
7.9M |
| 2024-05-22 |
11.34 |
11.49 |
11.34 |
11.45 |
4.7M |
| 2024-05-21 |
11.52 |
11.60 |
11.41 |
11.44 |
6.0M |
| 2024-05-20 |
11.55 |
11.67 |
11.52 |
11.57 |
7.9M |
| 2024-05-17 |
11.36 |
11.59 |
11.31 |
11.57 |
8.7M |
| 2024-05-16 |
11.39 |
11.56 |
11.37 |
11.40 |
9.5M |
| 2024-05-15 |
11.87 |
11.94 |
11.37 |
11.38 |
18.0M |
| 2024-05-14 |
11.61 |
11.83 |
11.52 |
11.80 |
12.9M |
| 2024-05-13 |
11.65 |
11.75 |
11.45 |
11.64 |
10.2M |
| 2024-05-10 |
11.59 |
11.75 |
11.55 |
11.70 |
14.3M |
| 2024-05-09 |
11.69 |
11.93 |
11.65 |
11.77 |
17.4M |
| 2024-05-08 |
11.79 |
12.15 |
11.77 |
11.86 |
19.5M |
| 2024-05-07 |
11.72 |
11.89 |
11.72 |
11.83 |
10.6M |
| 2024-05-06 |
11.91 |
12.04 |
11.70 |
11.77 |
13.5M |
| 2024-04-30 |
11.75 |
12.07 |
11.71 |
11.74 |
16.2M |
| 2024-04-29 |
11.65 |
11.95 |
11.60 |
11.84 |
27.0M |
| 2024-04-26 |
11.41 |
11.72 |
11.06 |
11.63 |
27.7M |
| 2024-04-25 |
11.05 |
11.19 |
10.99 |
11.09 |
6.2M |
| 2024-04-24 |
11.13 |
11.22 |
11.04 |
11.10 |
9.3M |
| 2024-04-23 |
10.94 |
11.23 |
10.90 |
11.13 |
8.6M |
| 2024-04-22 |
10.96 |
11.17 |
10.87 |
10.99 |
6.8M |
| 2024-04-19 |
11.14 |
11.25 |
11.06 |
11.07 |
8.5M |
| 2024-04-18 |
11.00 |
11.45 |
10.92 |
11.26 |
15.4M |
| 2024-04-17 |
10.63 |
11.03 |
10.63 |
11.02 |
11.7M |
| 2024-04-16 |
11.00 |
11.10 |
10.59 |
10.61 |
13.1M |
| 2024-04-15 |
10.90 |
11.31 |
10.80 |
11.11 |
13.5M |
| 2024-04-12 |
11.20 |
11.22 |
10.95 |
10.99 |
6.8M |
| 2024-04-11 |
11.19 |
11.35 |
11.14 |
11.16 |
6.0M |
| 2024-04-10 |
11.53 |
11.53 |
11.15 |
11.24 |
7.3M |
| 2024-04-09 |
11.40 |
11.53 |
11.38 |
11.53 |
5.5M |
| 2024-04-08 |
11.60 |
11.64 |
11.33 |
11.34 |
8.4M |
| 2024-04-03 |
11.72 |
11.77 |
11.61 |
11.66 |
5.5M |
| 2024-04-02 |
11.90 |
11.90 |
11.71 |
11.75 |
7.2M |
| 2024-04-01 |
11.88 |
11.95 |
11.77 |
11.86 |
8.3M |
| 2024-03-29 |
11.61 |
11.71 |
11.55 |
11.69 |
7.2M |
| 2024-03-28 |
11.49 |
11.83 |
11.49 |
11.63 |
9.1M |
| 2024-03-27 |
11.91 |
11.93 |
11.48 |
11.49 |
10.1M |
| 2024-03-26 |
11.88 |
12.05 |
11.83 |
11.90 |
8.5M |
| 2024-03-25 |
12.13 |
12.27 |
11.88 |
11.89 |
12.7M |
| 2024-03-22 |
12.59 |
12.67 |
12.35 |
12.35 |
13.4M |
| 2024-03-21 |
12.66 |
12.98 |
12.63 |
12.65 |
14.9M |
| 2024-03-20 |
12.49 |
12.72 |
12.46 |
12.63 |
13.2M |
| 2024-03-19 |
12.73 |
12.80 |
12.58 |
12.58 |
17.6M |
| 2024-03-18 |
12.70 |
13.05 |
12.70 |
12.92 |
20.3M |
| 2024-03-15 |
12.53 |
12.72 |
12.53 |
12.71 |
10.1M |
| 2024-03-14 |
12.67 |
12.77 |
12.45 |
12.59 |
11.5M |
| 2024-03-13 |
12.72 |
12.80 |
12.62 |
12.72 |
11.0M |
| 2024-03-12 |
12.79 |
12.90 |
12.66 |
12.77 |
12.3M |
| 2024-03-11 |
12.44 |
12.71 |
12.44 |
12.70 |
11.8M |
| 2024-03-08 |
12.48 |
12.72 |
12.44 |
12.52 |
12.0M |
| 2024-03-07 |
12.58 |
12.73 |
12.39 |
12.41 |
12.4M |
| 2024-03-06 |
12.76 |
12.86 |
12.43 |
12.63 |
14.7M |
| 2024-03-05 |
12.96 |
13.00 |
12.60 |
12.70 |
14.0M |
| 2024-03-04 |
12.96 |
12.99 |
12.75 |
12.94 |
13.8M |
| 2024-03-01 |
12.95 |
13.20 |
12.87 |
12.99 |
18.8M |
| 2024-02-29 |
12.28 |
13.03 |
12.28 |
12.97 |
24.9M |
| 2024-02-28 |
13.05 |
13.35 |
12.52 |
12.55 |
40.0M |
| 2024-02-27 |
12.39 |
13.13 |
12.35 |
13.08 |
32.2M |
| 2024-02-26 |
12.32 |
12.62 |
12.32 |
12.41 |
21.2M |
| 2024-02-23 |
12.40 |
12.73 |
12.38 |
12.54 |
32.6M |
| 2024-02-22 |
11.85 |
12.33 |
11.85 |
12.25 |
25.9M |
| 2024-02-21 |
11.83 |
12.41 |
11.76 |
12.05 |
36.4M |
| 2024-02-20 |
11.49 |
12.44 |
11.48 |
12.09 |
36.1M |
| 2024-02-19 |
11.64 |
11.69 |
11.20 |
11.63 |
23.2M |
| 2024-02-08 |
11.55 |
11.85 |
11.47 |
11.63 |
29.6M |
| 2024-02-07 |
11.27 |
11.79 |
11.15 |
11.53 |
40.5M |
| 2024-02-06 |
10.40 |
11.37 |
10.40 |
11.37 |
38.9M |
| 2024-02-05 |
10.77 |
10.89 |
10.21 |
10.34 |
26.0M |
| 2024-02-02 |
11.55 |
11.60 |
10.52 |
10.92 |
31.0M |
| 2024-02-01 |
11.28 |
11.87 |
11.21 |
11.52 |
23.8M |
| 2024-01-31 |
12.41 |
12.61 |
11.42 |
11.50 |
39.5M |
| 2024-01-30 |
12.83 |
13.22 |
12.50 |
12.55 |
35.0M |
| 2024-01-29 |
14.36 |
14.38 |
13.34 |
13.34 |
50.2M |
| 2024-01-26 |
15.21 |
15.21 |
14.66 |
14.82 |
41.3M |
| 2024-01-25 |
15.23 |
15.54 |
15.20 |
15.31 |
51.7M |
| 2024-01-24 |
14.62 |
15.99 |
14.21 |
15.51 |
65.1M |
| 2024-01-23 |
14.39 |
14.91 |
13.61 |
14.61 |
41.8M |
| 2024-01-22 |
15.33 |
15.73 |
14.02 |
14.51 |
44.3M |
| 2024-01-19 |
15.63 |
15.80 |
15.30 |
15.52 |
37.2M |
| 2024-01-18 |
15.10 |
16.06 |
15.02 |
15.86 |
63.3M |
| 2024-01-17 |
15.52 |
15.74 |
15.25 |
15.30 |
47.2M |
| 2024-01-16 |
14.88 |
16.27 |
14.87 |
15.69 |
69.3M |
| 2024-01-15 |
14.80 |
15.34 |
14.71 |
14.95 |
30.7M |
| 2024-01-12 |
15.00 |
15.06 |
14.84 |
14.93 |
33.5M |
| 2024-01-11 |
14.48 |
15.50 |
14.43 |
15.18 |
57.4M |
| 2024-01-10 |
14.60 |
15.36 |
14.52 |
14.62 |
46.1M |
| 2024-01-09 |
14.42 |
15.08 |
14.36 |
14.84 |
48.0M |
| 2024-01-08 |
14.25 |
14.88 |
14.07 |
14.51 |
34.2M |
| 2024-01-05 |
14.75 |
14.89 |
14.28 |
14.39 |
31.5M |
| 2024-01-04 |
14.80 |
15.05 |
14.75 |
14.82 |
25.9M |
| 2024-01-03 |
15.08 |
15.19 |
14.79 |
14.92 |
25.0M |
| 2024-01-02 |
14.75 |
15.19 |
14.71 |
15.06 |
31.9M |