| 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 |
12.48 |
12.54 |
11.96 |
12.10 |
28.1M |
| 2024-12-30 |
12.88 |
12.94 |
12.15 |
12.36 |
26.3M |
| 2024-12-27 |
13.33 |
13.48 |
12.86 |
12.89 |
27.4M |
| 2024-12-26 |
13.10 |
13.56 |
12.98 |
13.33 |
25.6M |
| 2024-12-25 |
13.00 |
13.33 |
12.80 |
13.10 |
25.7M |
| 2024-12-24 |
13.30 |
13.48 |
12.78 |
13.02 |
29.1M |
| 2024-12-23 |
14.18 |
14.33 |
13.15 |
13.18 |
39.8M |
| 2024-12-20 |
13.66 |
14.67 |
13.50 |
14.18 |
50.5M |
| 2024-12-19 |
12.99 |
13.72 |
12.96 |
13.72 |
37.9M |
| 2024-12-18 |
13.23 |
13.59 |
12.87 |
13.24 |
31.6M |
| 2024-12-17 |
13.98 |
13.98 |
12.95 |
13.11 |
44.5M |
| 2024-12-16 |
14.09 |
14.32 |
13.52 |
13.95 |
37.6M |
| 2024-12-13 |
14.47 |
15.00 |
14.07 |
14.08 |
57.3M |
| 2024-12-12 |
15.56 |
15.90 |
14.31 |
14.67 |
74.1M |
| 2024-12-11 |
14.89 |
15.86 |
14.78 |
15.63 |
72.3M |
| 2024-12-10 |
15.36 |
16.33 |
14.81 |
15.22 |
99.0M |
| 2024-12-09 |
15.30 |
15.48 |
14.37 |
14.70 |
78.1M |
| 2024-12-06 |
13.69 |
15.50 |
13.41 |
14.81 |
105.4M |
| 2024-12-05 |
12.43 |
13.75 |
12.42 |
13.34 |
63.3M |
| 2024-12-04 |
12.79 |
13.01 |
12.36 |
12.45 |
25.4M |
| 2024-12-03 |
13.11 |
13.15 |
12.65 |
12.87 |
29.4M |
| 2024-12-02 |
13.11 |
13.47 |
12.90 |
13.16 |
33.4M |
| 2024-11-29 |
12.54 |
13.19 |
12.11 |
12.98 |
46.4M |
| 2024-11-28 |
12.69 |
12.95 |
12.36 |
12.60 |
29.4M |
| 2024-11-27 |
11.76 |
12.65 |
11.55 |
12.60 |
29.9M |
| 2024-11-26 |
12.57 |
12.90 |
11.93 |
11.94 |
30.6M |
| 2024-11-25 |
13.10 |
13.19 |
12.05 |
12.59 |
37.5M |
| 2024-11-22 |
13.08 |
13.98 |
12.74 |
12.84 |
62.7M |
| 2024-11-21 |
12.62 |
13.40 |
12.61 |
12.89 |
35.1M |
| 2024-11-20 |
12.15 |
12.99 |
12.01 |
12.76 |
36.9M |
| 2024-11-19 |
11.80 |
12.19 |
11.59 |
12.15 |
25.8M |
| 2024-11-18 |
13.33 |
13.39 |
11.52 |
11.73 |
45.2M |
| 2024-11-15 |
12.99 |
14.11 |
12.99 |
13.17 |
55.1M |
| 2024-11-14 |
13.88 |
14.37 |
13.12 |
13.22 |
42.6M |
| 2024-11-13 |
12.90 |
14.39 |
12.82 |
13.83 |
61.6M |
| 2024-11-12 |
13.62 |
13.85 |
12.92 |
13.10 |
43.6M |
| 2024-11-11 |
12.47 |
14.10 |
12.35 |
13.56 |
59.3M |
| 2024-11-08 |
12.51 |
13.04 |
12.42 |
12.48 |
42.9M |
| 2024-11-07 |
11.90 |
12.45 |
11.85 |
12.41 |
34.6M |
| 2024-11-06 |
12.55 |
12.55 |
11.91 |
12.09 |
39.4M |
| 2024-11-05 |
11.07 |
12.38 |
11.01 |
12.23 |
47.1M |
| 2024-11-04 |
10.90 |
11.18 |
10.84 |
11.07 |
16.6M |
| 2024-11-01 |
11.55 |
11.79 |
10.89 |
10.90 |
34.4M |
| 2024-10-31 |
11.80 |
12.09 |
11.41 |
11.81 |
31.8M |
| 2024-10-30 |
11.96 |
12.21 |
11.72 |
11.92 |
23.9M |
| 2024-10-29 |
12.65 |
12.75 |
12.02 |
12.03 |
39.7M |
| 2024-10-28 |
12.21 |
12.86 |
12.21 |
12.76 |
40.0M |
| 2024-10-25 |
12.14 |
12.32 |
11.90 |
12.14 |
24.2M |
| 2024-10-24 |
11.95 |
12.27 |
11.86 |
12.04 |
23.8M |
| 2024-10-23 |
12.07 |
12.35 |
11.80 |
11.91 |
30.7M |
| 2024-10-22 |
12.04 |
12.51 |
11.93 |
12.06 |
37.9M |
| 2024-10-21 |
12.29 |
12.86 |
12.21 |
12.23 |
50.2M |
| 2024-10-18 |
11.54 |
12.80 |
11.21 |
12.29 |
50.8M |
| 2024-10-17 |
11.35 |
11.97 |
11.18 |
11.51 |
41.0M |
| 2024-10-16 |
10.70 |
11.43 |
10.70 |
11.08 |
20.3M |
| 2024-10-15 |
11.57 |
11.89 |
11.14 |
11.15 |
34.6M |
| 2024-10-14 |
11.19 |
11.54 |
10.63 |
11.53 |
32.4M |
| 2024-10-11 |
11.55 |
11.98 |
10.80 |
11.00 |
39.7M |
| 2024-10-10 |
13.04 |
13.20 |
11.95 |
12.01 |
44.3M |
| 2024-10-09 |
13.09 |
14.43 |
12.72 |
12.74 |
72.7M |
| 2024-10-08 |
13.87 |
13.87 |
12.66 |
13.87 |
77.7M |
| 2024-09-30 |
10.55 |
11.56 |
10.35 |
11.56 |
60.3M |
| 2024-09-27 |
8.81 |
9.76 |
8.75 |
9.63 |
29.1M |
| 2024-09-26 |
8.18 |
8.61 |
8.11 |
8.61 |
23.1M |
| 2024-09-25 |
8.17 |
8.59 |
8.06 |
8.24 |
30.2M |
| 2024-09-24 |
7.71 |
8.02 |
7.56 |
8.02 |
20.9M |
| 2024-09-23 |
7.90 |
7.90 |
7.68 |
7.74 |
10.6M |
| 2024-09-20 |
7.80 |
7.87 |
7.63 |
7.72 |
13.1M |
| 2024-09-19 |
7.48 |
7.74 |
7.38 |
7.65 |
13.2M |
| 2024-09-18 |
7.50 |
7.57 |
7.25 |
7.40 |
10.6M |
| 2024-09-13 |
7.80 |
7.86 |
7.51 |
7.54 |
9.7M |
| 2024-09-12 |
7.72 |
7.89 |
7.71 |
7.77 |
9.5M |
| 2024-09-11 |
7.80 |
7.81 |
7.65 |
7.73 |
8.7M |
| 2024-09-10 |
7.63 |
7.88 |
7.49 |
7.75 |
12.0M |
| 2024-09-09 |
7.59 |
7.64 |
7.39 |
7.54 |
7.7M |
| 2024-09-06 |
7.89 |
7.92 |
7.56 |
7.60 |
10.9M |
| 2024-09-05 |
7.67 |
7.96 |
7.67 |
7.86 |
10.1M |
| 2024-09-04 |
7.65 |
7.79 |
7.63 |
7.65 |
8.9M |
| 2024-09-03 |
7.66 |
7.80 |
7.61 |
7.77 |
10.4M |
| 2024-09-02 |
8.04 |
8.13 |
7.61 |
7.62 |
15.1M |
| 2024-08-30 |
7.82 |
8.20 |
7.82 |
8.06 |
13.9M |
| 2024-08-29 |
7.60 |
7.97 |
7.58 |
7.86 |
11.8M |
| 2024-08-28 |
7.73 |
7.82 |
7.59 |
7.65 |
7.5M |
| 2024-08-27 |
7.83 |
7.92 |
7.69 |
7.73 |
8.3M |
| 2024-08-26 |
7.88 |
7.98 |
7.76 |
7.86 |
9.0M |
| 2024-08-23 |
7.55 |
8.03 |
7.52 |
7.92 |
18.6M |
| 2024-08-22 |
7.90 |
8.00 |
7.57 |
7.61 |
16.1M |
| 2024-08-21 |
8.01 |
8.15 |
7.81 |
7.86 |
13.0M |
| 2024-08-20 |
8.32 |
8.37 |
8.08 |
8.08 |
12.9M |
| 2024-08-19 |
8.34 |
8.45 |
8.28 |
8.32 |
10.8M |
| 2024-08-16 |
8.52 |
8.56 |
8.33 |
8.34 |
11.4M |
| 2024-08-15 |
8.40 |
8.71 |
8.29 |
8.49 |
16.4M |
| 2024-08-14 |
8.48 |
8.51 |
8.36 |
8.40 |
10.4M |
| 2024-08-13 |
8.41 |
8.50 |
8.31 |
8.45 |
11.2M |
| 2024-08-12 |
8.43 |
8.50 |
8.26 |
8.39 |
15.5M |
| 2024-08-09 |
9.47 |
9.55 |
8.41 |
8.53 |
45.9M |
| 2024-08-08 |
10.06 |
10.07 |
9.26 |
9.46 |
23.7M |
| 2024-08-07 |
10.20 |
10.30 |
10.09 |
10.11 |
8.1M |
| 2024-08-06 |
10.25 |
10.38 |
10.12 |
10.23 |
8.1M |
| 2024-08-05 |
10.42 |
10.60 |
10.07 |
10.07 |
15.9M |
| 2024-08-02 |
10.67 |
10.86 |
10.52 |
10.52 |
9.4M |
| 2024-08-01 |
10.78 |
10.93 |
10.68 |
10.83 |
12.0M |
| 2024-07-31 |
10.35 |
10.80 |
10.29 |
10.73 |
16.7M |
| 2024-07-30 |
10.36 |
10.54 |
10.31 |
10.36 |
8.2M |
| 2024-07-29 |
10.48 |
10.56 |
10.35 |
10.39 |
6.2M |
| 2024-07-26 |
10.42 |
10.58 |
10.41 |
10.47 |
6.8M |
| 2024-07-25 |
10.30 |
10.58 |
10.30 |
10.41 |
8.1M |
| 2024-07-24 |
10.60 |
10.70 |
10.37 |
10.39 |
9.2M |
| 2024-07-23 |
10.81 |
10.94 |
10.60 |
10.60 |
10.5M |
| 2024-07-22 |
10.86 |
11.03 |
10.79 |
10.87 |
10.9M |
| 2024-07-19 |
10.67 |
10.99 |
10.57 |
10.86 |
11.1M |
| 2024-07-18 |
10.62 |
10.81 |
10.42 |
10.67 |
12.9M |
| 2024-07-17 |
11.03 |
11.18 |
10.82 |
10.83 |
12.1M |
| 2024-07-16 |
10.70 |
11.13 |
10.63 |
11.03 |
14.3M |
| 2024-07-15 |
10.79 |
10.88 |
10.62 |
10.76 |
8.7M |
| 2024-07-12 |
10.97 |
11.12 |
10.79 |
10.79 |
13.1M |
| 2024-07-11 |
11.16 |
11.26 |
11.00 |
11.05 |
13.6M |
| 2024-07-10 |
11.04 |
11.18 |
10.82 |
10.82 |
12.0M |
| 2024-07-09 |
10.61 |
11.11 |
10.49 |
10.97 |
16.3M |
| 2024-07-08 |
11.21 |
11.21 |
10.59 |
10.64 |
18.3M |
| 2024-07-05 |
11.22 |
11.50 |
10.90 |
11.29 |
18.8M |
| 2024-07-04 |
12.00 |
12.08 |
11.23 |
11.31 |
26.7M |
| 2024-07-03 |
11.76 |
12.34 |
11.44 |
12.01 |
31.3M |
| 2024-07-02 |
11.48 |
12.12 |
11.43 |
11.78 |
26.6M |
| 2024-07-01 |
11.24 |
11.53 |
11.15 |
11.46 |
14.4M |
| 2024-06-28 |
11.44 |
11.76 |
11.31 |
11.31 |
22.5M |
| 2024-06-27 |
11.35 |
11.72 |
11.31 |
11.43 |
25.9M |
| 2024-06-26 |
10.33 |
11.65 |
10.31 |
11.50 |
34.1M |
| 2024-06-25 |
10.78 |
10.78 |
10.28 |
10.29 |
15.5M |
| 2024-06-24 |
11.15 |
11.40 |
10.58 |
10.59 |
20.0M |
| 2024-06-21 |
11.30 |
11.52 |
11.20 |
11.22 |
19.7M |
| 2024-06-20 |
11.53 |
12.20 |
11.52 |
11.52 |
32.0M |
| 2024-06-19 |
11.50 |
11.81 |
11.33 |
11.62 |
22.0M |
| 2024-06-18 |
11.11 |
11.58 |
11.11 |
11.49 |
19.9M |
| 2024-06-17 |
11.03 |
11.28 |
11.01 |
11.14 |
13.6M |
| 2024-06-14 |
11.02 |
11.11 |
10.85 |
11.06 |
15.5M |
| 2024-06-13 |
11.00 |
11.36 |
11.00 |
11.12 |
19.7M |
| 2024-06-12 |
10.76 |
11.01 |
10.71 |
10.92 |
12.8M |
| 2024-06-11 |
10.65 |
10.79 |
10.43 |
10.76 |
15.3M |
| 2024-06-07 |
10.68 |
10.98 |
10.54 |
10.62 |
13.3M |
| 2024-06-06 |
10.98 |
11.06 |
10.42 |
10.45 |
17.4M |
| 2024-06-05 |
10.64 |
11.25 |
10.58 |
10.85 |
20.0M |
| 2024-06-04 |
10.86 |
10.86 |
10.51 |
10.61 |
12.7M |
| 2024-06-03 |
11.15 |
11.20 |
10.77 |
10.86 |
11.7M |
| 2024-05-31 |
10.91 |
11.21 |
10.91 |
11.11 |
11.3M |
| 2024-05-30 |
10.73 |
11.08 |
10.72 |
10.93 |
9.0M |
| 2024-05-29 |
11.10 |
11.23 |
10.87 |
10.93 |
9.3M |
| 2024-05-28 |
10.96 |
11.28 |
10.82 |
11.00 |
12.7M |
| 2024-05-27 |
10.88 |
11.00 |
10.52 |
11.00 |
13.8M |
| 2024-05-24 |
11.02 |
11.22 |
10.82 |
10.83 |
14.0M |
| 2024-05-23 |
11.43 |
11.48 |
10.92 |
11.01 |
18.6M |
| 2024-05-22 |
11.25 |
11.43 |
11.20 |
11.37 |
11.7M |
| 2024-05-21 |
11.58 |
11.73 |
11.26 |
11.29 |
14.6M |
| 2024-05-20 |
11.50 |
11.88 |
11.35 |
11.63 |
16.8M |
| 2024-05-17 |
11.45 |
11.62 |
11.18 |
11.58 |
16.3M |
| 2024-05-16 |
11.63 |
11.74 |
11.46 |
11.48 |
14.3M |
| 2024-05-15 |
11.79 |
11.82 |
11.46 |
11.48 |
14.9M |
| 2024-05-14 |
11.50 |
11.96 |
11.50 |
11.88 |
20.3M |
| 2024-05-13 |
11.55 |
11.83 |
11.29 |
11.43 |
17.4M |
| 2024-05-10 |
11.95 |
12.04 |
11.55 |
11.61 |
14.9M |
| 2024-05-09 |
11.80 |
12.10 |
11.73 |
11.97 |
14.5M |
| 2024-05-08 |
12.33 |
12.35 |
11.77 |
11.77 |
21.4M |
| 2024-05-07 |
12.62 |
12.86 |
12.37 |
12.43 |
19.6M |
| 2024-05-06 |
12.96 |
13.06 |
12.49 |
12.52 |
23.1M |
| 2024-04-30 |
12.50 |
12.68 |
12.23 |
12.27 |
20.4M |
| 2024-04-29 |
12.08 |
12.83 |
12.00 |
12.66 |
28.7M |
| 2024-04-26 |
11.25 |
11.95 |
11.25 |
11.79 |
21.7M |
| 2024-04-25 |
11.50 |
11.68 |
11.31 |
11.32 |
16.3M |
| 2024-04-24 |
11.00 |
11.64 |
10.97 |
11.58 |
24.6M |
| 2024-04-23 |
10.75 |
11.08 |
10.75 |
10.90 |
13.0M |
| 2024-04-22 |
10.63 |
10.95 |
10.40 |
10.69 |
12.3M |
| 2024-04-19 |
11.08 |
11.09 |
10.72 |
10.86 |
12.9M |
| 2024-04-18 |
11.09 |
11.31 |
10.78 |
11.06 |
17.3M |
| 2024-04-17 |
10.86 |
11.21 |
10.80 |
11.16 |
21.1M |
| 2024-04-16 |
11.20 |
11.32 |
10.51 |
10.51 |
23.5M |
| 2024-04-15 |
11.80 |
11.84 |
11.12 |
11.30 |
21.8M |
| 2024-04-12 |
11.89 |
12.10 |
11.79 |
11.79 |
14.3M |
| 2024-04-11 |
11.70 |
12.19 |
11.62 |
11.91 |
17.3M |
| 2024-04-10 |
12.27 |
12.33 |
11.60 |
11.72 |
16.3M |
| 2024-04-09 |
12.00 |
12.22 |
11.99 |
12.17 |
12.7M |
| 2024-04-08 |
12.40 |
12.40 |
11.93 |
11.94 |
24.1M |
| 2024-04-03 |
13.01 |
13.02 |
12.56 |
12.63 |
15.8M |
| 2024-04-02 |
13.27 |
13.39 |
12.92 |
13.05 |
18.9M |
| 2024-04-01 |
13.08 |
13.50 |
13.08 |
13.39 |
23.6M |
| 2024-03-29 |
13.12 |
13.23 |
12.66 |
12.86 |
23.3M |
| 2024-03-28 |
12.78 |
13.52 |
12.63 |
13.20 |
28.2M |
| 2024-03-27 |
13.56 |
13.62 |
12.78 |
12.78 |
26.2M |
| 2024-03-26 |
14.20 |
14.37 |
13.35 |
13.47 |
33.3M |
| 2024-03-25 |
15.22 |
15.55 |
14.20 |
14.22 |
34.0M |
| 2024-03-22 |
15.76 |
15.84 |
15.03 |
15.22 |
44.7M |
| 2024-03-21 |
15.96 |
16.61 |
15.77 |
15.80 |
57.4M |
| 2024-03-20 |
15.03 |
16.16 |
14.90 |
15.78 |
54.0M |
| 2024-03-19 |
15.30 |
15.68 |
15.04 |
15.04 |
31.2M |
| 2024-03-18 |
15.17 |
15.46 |
14.98 |
15.36 |
30.8M |
| 2024-03-15 |
14.86 |
15.24 |
14.72 |
15.13 |
24.8M |
| 2024-03-14 |
14.80 |
15.55 |
14.71 |
15.00 |
33.3M |
| 2024-03-13 |
15.18 |
15.49 |
14.99 |
15.03 |
32.7M |
| 2024-03-12 |
15.09 |
15.36 |
14.78 |
15.02 |
27.9M |
| 2024-03-11 |
14.50 |
14.98 |
14.34 |
14.92 |
26.8M |
| 2024-03-08 |
14.85 |
14.95 |
14.52 |
14.88 |
27.1M |
| 2024-03-07 |
15.21 |
15.65 |
14.65 |
14.70 |
34.5M |
| 2024-03-06 |
15.08 |
15.60 |
14.83 |
15.28 |
35.7M |
| 2024-03-05 |
15.10 |
16.26 |
15.05 |
15.35 |
52.3M |
| 2024-03-04 |
15.60 |
15.83 |
15.05 |
15.47 |
44.0M |
| 2024-03-01 |
14.30 |
16.24 |
14.27 |
15.68 |
60.2M |
| 2024-02-29 |
13.50 |
14.30 |
13.48 |
14.27 |
30.0M |
| 2024-02-28 |
15.10 |
15.28 |
13.50 |
13.53 |
48.2M |
| 2024-02-27 |
14.18 |
15.22 |
14.09 |
15.10 |
44.5M |
| 2024-02-26 |
14.36 |
14.68 |
14.08 |
14.29 |
36.2M |
| 2024-02-23 |
14.15 |
14.68 |
13.81 |
14.64 |
40.7M |
| 2024-02-22 |
13.96 |
14.40 |
13.82 |
14.03 |
35.2M |
| 2024-02-21 |
13.35 |
13.92 |
13.16 |
13.48 |
30.5M |
| 2024-02-20 |
13.72 |
14.11 |
13.27 |
13.63 |
42.8M |
| 2024-02-19 |
13.50 |
13.68 |
13.08 |
13.62 |
39.3M |
| 2024-02-08 |
12.13 |
12.78 |
12.10 |
12.51 |
30.8M |
| 2024-02-07 |
11.35 |
12.10 |
11.35 |
11.89 |
35.0M |
| 2024-02-06 |
10.00 |
11.50 |
10.00 |
11.44 |
34.8M |
| 2024-02-05 |
11.39 |
11.62 |
9.95 |
10.15 |
37.7M |
| 2024-02-02 |
12.23 |
12.52 |
11.01 |
11.61 |
25.4M |
| 2024-02-01 |
11.61 |
12.52 |
11.61 |
12.02 |
23.7M |
| 2024-01-31 |
12.88 |
13.07 |
11.80 |
11.84 |
28.9M |
| 2024-01-30 |
12.99 |
13.48 |
12.89 |
12.90 |
19.1M |
| 2024-01-29 |
14.20 |
14.57 |
13.36 |
13.41 |
29.7M |
| 2024-01-26 |
13.90 |
14.56 |
13.90 |
14.02 |
23.2M |
| 2024-01-25 |
13.42 |
14.11 |
13.31 |
14.04 |
23.9M |
| 2024-01-24 |
13.60 |
13.73 |
13.00 |
13.48 |
20.2M |
| 2024-01-23 |
12.90 |
13.70 |
12.88 |
13.44 |
22.9M |
| 2024-01-22 |
13.99 |
14.13 |
12.78 |
12.94 |
22.7M |
| 2024-01-19 |
14.21 |
14.58 |
13.91 |
13.91 |
17.1M |
| 2024-01-18 |
14.08 |
14.51 |
13.98 |
14.43 |
23.5M |
| 2024-01-17 |
14.54 |
14.71 |
14.16 |
14.18 |
14.2M |
| 2024-01-16 |
14.69 |
14.80 |
14.16 |
14.54 |
19.5M |
| 2024-01-15 |
14.77 |
15.00 |
14.58 |
14.76 |
12.8M |
| 2024-01-12 |
15.35 |
15.55 |
14.76 |
14.76 |
20.6M |
| 2024-01-11 |
14.84 |
15.55 |
14.70 |
15.47 |
20.8M |
| 2024-01-10 |
15.16 |
15.23 |
14.66 |
14.81 |
18.9M |
| 2024-01-09 |
15.29 |
15.59 |
15.06 |
15.26 |
15.1M |
| 2024-01-08 |
15.47 |
15.75 |
15.16 |
15.16 |
16.2M |
| 2024-01-05 |
16.10 |
16.29 |
15.53 |
15.58 |
22.0M |
| 2024-01-04 |
16.45 |
16.50 |
15.93 |
15.97 |
19.3M |
| 2024-01-03 |
16.21 |
16.80 |
16.12 |
16.43 |
19.9M |
| 2024-01-02 |
16.89 |
17.02 |
16.34 |
16.36 |
18.9M |