| 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 |
18.50 |
18.85 |
18.10 |
18.10 |
4.8M |
| 2024-12-30 |
18.75 |
18.84 |
18.18 |
18.50 |
5.1M |
| 2024-12-27 |
18.81 |
19.35 |
18.62 |
18.75 |
7.8M |
| 2024-12-26 |
19.19 |
19.64 |
18.98 |
19.08 |
7.3M |
| 2024-12-25 |
19.45 |
19.52 |
18.44 |
18.92 |
7.8M |
| 2024-12-24 |
19.28 |
19.58 |
18.96 |
19.46 |
6.9M |
| 2024-12-23 |
20.57 |
20.68 |
19.19 |
19.25 |
10.0M |
| 2024-12-20 |
20.42 |
20.59 |
19.97 |
20.50 |
6.6M |
| 2024-12-19 |
20.20 |
20.65 |
20.04 |
20.30 |
8.1M |
| 2024-12-18 |
19.58 |
20.67 |
19.55 |
20.39 |
10.6M |
| 2024-12-17 |
21.71 |
21.85 |
20.01 |
20.11 |
13.8M |
| 2024-12-16 |
21.60 |
22.52 |
20.87 |
22.16 |
17.9M |
| 2024-12-13 |
22.64 |
23.28 |
21.62 |
21.66 |
15.5M |
| 2024-12-12 |
22.60 |
23.25 |
22.30 |
22.82 |
14.6M |
| 2024-12-11 |
21.80 |
23.20 |
21.78 |
22.47 |
12.9M |
| 2024-12-10 |
22.71 |
22.96 |
22.01 |
22.10 |
15.6M |
| 2024-12-09 |
23.50 |
23.51 |
21.99 |
22.05 |
21.8M |
| 2024-12-06 |
24.90 |
25.58 |
23.35 |
24.30 |
38.3M |
| 2024-12-05 |
25.90 |
28.50 |
25.06 |
25.94 |
40.9M |
| 2024-12-04 |
24.51 |
27.72 |
24.10 |
26.49 |
44.2M |
| 2024-12-03 |
24.20 |
26.20 |
23.73 |
25.20 |
38.9M |
| 2024-12-02 |
23.25 |
24.30 |
23.01 |
24.22 |
28.5M |
| 2024-11-29 |
23.18 |
24.37 |
22.98 |
23.74 |
28.7M |
| 2024-11-28 |
24.10 |
24.32 |
23.21 |
23.52 |
31.7M |
| 2024-11-27 |
24.27 |
25.48 |
24.17 |
24.25 |
42.1M |
| 2024-11-26 |
26.86 |
28.00 |
26.85 |
26.85 |
22.4M |
| 2024-11-25 |
33.00 |
34.00 |
28.80 |
29.83 |
50.0M |
| 2024-11-22 |
30.83 |
36.58 |
30.76 |
32.00 |
57.7M |
| 2024-11-21 |
33.26 |
33.26 |
30.24 |
33.26 |
51.3M |
| 2024-11-20 |
28.88 |
30.24 |
28.78 |
30.24 |
21.5M |
| 2024-11-19 |
24.99 |
27.49 |
22.49 |
27.49 |
52.5M |
| 2024-11-18 |
24.99 |
24.99 |
24.99 |
24.99 |
2.9M |
| 2024-11-15 |
21.56 |
22.72 |
20.65 |
22.72 |
29.7M |
| 2024-11-14 |
20.28 |
20.65 |
18.95 |
20.65 |
51.4M |
| 2024-11-13 |
18.77 |
18.77 |
18.77 |
18.77 |
3.5M |
| 2024-11-12 |
17.06 |
17.06 |
17.06 |
17.06 |
20.1M |
| 2024-11-11 |
15.51 |
15.51 |
15.51 |
15.51 |
5.3M |
| 2024-11-08 |
14.10 |
14.10 |
14.10 |
14.10 |
0.6M |
| 2024-11-07 |
12.82 |
12.82 |
12.82 |
12.82 |
0.4M |
| 2024-11-06 |
11.65 |
11.65 |
11.65 |
11.65 |
0.3M |
| 2024-11-05 |
10.59 |
10.59 |
10.59 |
10.59 |
0.7M |
| 2024-11-01 |
10.20 |
10.20 |
9.55 |
9.63 |
6.2M |
| 2024-10-31 |
9.82 |
10.20 |
9.70 |
10.15 |
5.3M |
| 2024-10-30 |
9.74 |
10.03 |
9.72 |
9.92 |
4.8M |
| 2024-10-29 |
10.20 |
10.65 |
9.72 |
9.73 |
9.1M |
| 2024-10-28 |
10.44 |
10.81 |
10.16 |
10.27 |
13.6M |
| 2024-10-25 |
9.56 |
10.49 |
9.40 |
10.39 |
15.7M |
| 2024-10-24 |
9.28 |
9.84 |
9.08 |
9.75 |
14.6M |
| 2024-10-23 |
9.56 |
9.60 |
9.20 |
9.34 |
15.1M |
| 2024-10-22 |
8.60 |
9.47 |
8.59 |
9.47 |
6.7M |
| 2024-10-21 |
8.48 |
8.64 |
8.47 |
8.61 |
4.6M |
| 2024-10-18 |
8.31 |
8.52 |
8.21 |
8.46 |
3.3M |
| 2024-10-17 |
8.55 |
8.65 |
8.29 |
8.30 |
3.2M |
| 2024-10-16 |
8.26 |
8.58 |
8.17 |
8.50 |
3.5M |
| 2024-10-15 |
8.60 |
8.61 |
8.24 |
8.37 |
3.4M |
| 2024-10-14 |
8.37 |
8.79 |
8.34 |
8.53 |
4.7M |
| 2024-10-11 |
8.54 |
8.55 |
8.13 |
8.21 |
4.4M |
| 2024-10-10 |
8.50 |
8.79 |
8.26 |
8.53 |
6.0M |
| 2024-10-09 |
9.21 |
9.24 |
8.49 |
8.49 |
7.3M |
| 2024-10-08 |
9.81 |
9.81 |
8.88 |
9.43 |
10.7M |
| 2024-09-30 |
8.41 |
9.04 |
8.36 |
8.92 |
9.8M |
| 2024-09-27 |
8.10 |
8.35 |
7.96 |
8.32 |
3.5M |
| 2024-09-26 |
7.69 |
7.96 |
7.65 |
7.94 |
3.3M |
| 2024-09-25 |
7.69 |
7.83 |
7.62 |
7.72 |
3.5M |
| 2024-09-24 |
7.30 |
7.56 |
7.21 |
7.48 |
3.6M |
| 2024-09-23 |
7.25 |
7.31 |
7.10 |
7.17 |
1.9M |
| 2024-09-20 |
7.26 |
7.27 |
7.12 |
7.20 |
1.9M |
| 2024-09-19 |
6.98 |
7.25 |
6.95 |
7.22 |
2.8M |
| 2024-09-18 |
7.20 |
7.20 |
6.76 |
6.94 |
2.7M |
| 2024-09-13 |
7.24 |
7.29 |
7.11 |
7.11 |
1.9M |
| 2024-09-12 |
7.18 |
7.39 |
7.18 |
7.22 |
1.8M |
| 2024-09-11 |
7.37 |
7.40 |
7.20 |
7.23 |
2.0M |
| 2024-09-10 |
7.15 |
7.39 |
7.15 |
7.38 |
3.2M |
| 2024-09-09 |
7.06 |
7.23 |
6.93 |
7.21 |
3.1M |
| 2024-09-06 |
7.31 |
7.34 |
7.07 |
7.09 |
4.5M |
| 2024-09-05 |
7.44 |
7.48 |
7.30 |
7.32 |
4.2M |
| 2024-09-04 |
7.69 |
7.75 |
7.40 |
7.41 |
3.1M |
| 2024-09-03 |
7.67 |
7.80 |
7.60 |
7.70 |
1.4M |
| 2024-09-02 |
7.78 |
7.88 |
7.66 |
7.67 |
2.4M |
| 2024-08-30 |
7.48 |
7.88 |
7.48 |
7.76 |
3.3M |
| 2024-08-29 |
7.48 |
7.52 |
7.38 |
7.48 |
1.7M |
| 2024-08-28 |
7.40 |
7.60 |
7.32 |
7.49 |
1.8M |
| 2024-08-27 |
7.54 |
7.69 |
7.36 |
7.43 |
1.7M |
| 2024-08-26 |
7.20 |
7.64 |
7.20 |
7.54 |
2.1M |
| 2024-08-23 |
7.40 |
7.45 |
7.23 |
7.29 |
1.7M |
| 2024-08-22 |
7.58 |
7.71 |
7.41 |
7.45 |
1.7M |
| 2024-08-21 |
7.60 |
7.70 |
7.52 |
7.61 |
1.7M |
| 2024-08-20 |
7.85 |
7.90 |
7.62 |
7.64 |
2.0M |
| 2024-08-19 |
7.73 |
7.89 |
7.61 |
7.82 |
2.7M |
| 2024-08-16 |
8.08 |
8.18 |
7.81 |
7.84 |
2.8M |
| 2024-08-15 |
8.00 |
8.28 |
7.85 |
8.12 |
4.0M |
| 2024-08-14 |
8.12 |
8.14 |
7.90 |
7.98 |
3.8M |
| 2024-08-13 |
7.85 |
7.95 |
7.62 |
7.89 |
6.3M |
| 2024-08-12 |
7.72 |
8.35 |
7.66 |
8.13 |
10.3M |
| 2024-08-09 |
8.73 |
8.74 |
8.45 |
8.51 |
3.0M |
| 2024-08-08 |
9.01 |
9.06 |
8.64 |
8.67 |
3.5M |
| 2024-08-07 |
9.01 |
9.25 |
8.92 |
8.97 |
4.0M |
| 2024-08-06 |
8.86 |
9.11 |
8.73 |
9.00 |
4.6M |
| 2024-08-05 |
9.07 |
9.15 |
8.62 |
8.70 |
6.2M |
| 2024-08-02 |
9.61 |
9.63 |
8.94 |
8.94 |
10.6M |
| 2024-08-01 |
8.80 |
9.61 |
8.70 |
9.61 |
10.7M |
| 2024-07-31 |
8.62 |
9.29 |
8.55 |
8.74 |
10.4M |
| 2024-07-30 |
7.82 |
8.59 |
7.73 |
8.59 |
4.3M |
| 2024-07-29 |
7.71 |
7.86 |
7.52 |
7.81 |
2.1M |
| 2024-07-26 |
7.45 |
7.72 |
7.45 |
7.58 |
1.8M |
| 2024-07-25 |
7.37 |
7.56 |
7.23 |
7.45 |
1.7M |
| 2024-07-24 |
7.51 |
7.56 |
7.27 |
7.36 |
2.1M |
| 2024-07-23 |
7.64 |
7.95 |
7.55 |
7.57 |
2.8M |
| 2024-07-22 |
7.65 |
7.67 |
7.46 |
7.59 |
1.7M |
| 2024-07-19 |
7.43 |
7.61 |
7.28 |
7.53 |
1.8M |
| 2024-07-18 |
7.55 |
7.55 |
7.22 |
7.41 |
1.7M |
| 2024-07-17 |
7.66 |
7.75 |
7.53 |
7.55 |
1.2M |
| 2024-07-16 |
7.72 |
7.76 |
7.59 |
7.65 |
1.2M |
| 2024-07-15 |
7.93 |
7.98 |
7.67 |
7.72 |
1.7M |
| 2024-07-12 |
8.12 |
8.25 |
7.88 |
7.94 |
2.2M |
| 2024-07-11 |
7.76 |
8.16 |
7.76 |
8.02 |
2.4M |
| 2024-07-10 |
7.79 |
7.87 |
7.66 |
7.73 |
1.8M |
| 2024-07-09 |
8.01 |
8.10 |
7.49 |
7.88 |
3.3M |
| 2024-07-08 |
8.35 |
8.37 |
7.95 |
8.01 |
2.3M |
| 2024-07-05 |
8.26 |
8.41 |
8.07 |
8.36 |
1.9M |
| 2024-07-04 |
8.75 |
8.75 |
8.21 |
8.25 |
2.5M |
| 2024-07-03 |
8.94 |
8.94 |
8.68 |
8.72 |
1.7M |
| 2024-07-02 |
8.73 |
8.92 |
8.67 |
8.86 |
2.0M |
| 2024-07-01 |
8.68 |
8.88 |
8.61 |
8.72 |
2.1M |
| 2024-06-28 |
8.66 |
8.87 |
8.57 |
8.60 |
2.2M |
| 2024-06-27 |
8.80 |
8.94 |
8.61 |
8.67 |
2.2M |
| 2024-06-26 |
8.55 |
8.80 |
8.33 |
8.80 |
2.4M |
| 2024-06-25 |
8.38 |
8.85 |
8.38 |
8.55 |
3.2M |
| 2024-06-24 |
9.10 |
9.77 |
8.65 |
8.71 |
3.8M |
| 2024-06-21 |
8.99 |
9.22 |
8.82 |
9.13 |
1.9M |
| 2024-06-20 |
9.41 |
9.47 |
8.97 |
8.98 |
1.8M |
| 2024-06-19 |
9.42 |
9.60 |
9.39 |
9.41 |
1.2M |
| 2024-06-18 |
9.16 |
9.42 |
9.13 |
9.39 |
1.0M |
| 2024-06-17 |
9.31 |
9.53 |
9.19 |
9.22 |
1.3M |
| 2024-06-14 |
9.45 |
9.52 |
9.23 |
9.50 |
1.3M |
| 2024-06-13 |
9.58 |
9.69 |
9.27 |
9.34 |
1.3M |
| 2024-06-12 |
9.28 |
9.61 |
9.04 |
9.57 |
1.7M |
| 2024-06-11 |
9.54 |
9.54 |
8.94 |
9.24 |
2.2M |
| 2024-06-07 |
8.89 |
9.39 |
8.70 |
9.31 |
4.4M |
| 2024-06-06 |
9.53 |
9.73 |
8.70 |
8.70 |
3.6M |
| 2024-06-05 |
9.66 |
9.87 |
9.56 |
9.67 |
1.5M |
| 2024-06-04 |
10.20 |
10.21 |
9.75 |
9.77 |
2.5M |
| 2024-06-03 |
10.80 |
10.88 |
10.26 |
10.29 |
2.5M |
| 2024-05-31 |
10.59 |
11.00 |
10.45 |
10.89 |
2.3M |
| 2024-05-30 |
10.43 |
10.76 |
10.38 |
10.57 |
1.7M |
| 2024-05-29 |
10.41 |
10.69 |
10.30 |
10.54 |
1.3M |
| 2024-05-28 |
10.70 |
10.70 |
10.37 |
10.41 |
1.5M |
| 2024-05-27 |
10.88 |
10.88 |
10.48 |
10.64 |
1.6M |
| 2024-05-24 |
11.06 |
11.08 |
10.60 |
10.64 |
1.9M |
| 2024-05-23 |
11.50 |
11.51 |
10.90 |
10.96 |
3.0M |
| 2024-05-22 |
11.26 |
11.69 |
11.25 |
11.53 |
3.3M |
| 2024-05-21 |
11.34 |
11.46 |
11.11 |
11.17 |
2.2M |
| 2024-05-20 |
11.80 |
11.90 |
11.38 |
11.46 |
3.0M |
| 2024-05-17 |
11.53 |
11.67 |
11.29 |
11.59 |
2.8M |
| 2024-05-16 |
10.96 |
11.83 |
10.96 |
11.54 |
3.8M |
| 2024-05-15 |
11.04 |
11.30 |
10.82 |
11.11 |
1.8M |
| 2024-05-14 |
10.82 |
11.04 |
10.81 |
11.00 |
1.4M |
| 2024-05-13 |
11.23 |
11.28 |
10.77 |
10.78 |
2.0M |
| 2024-05-10 |
11.49 |
11.54 |
11.06 |
11.15 |
2.6M |
| 2024-05-09 |
11.17 |
11.49 |
11.17 |
11.49 |
2.6M |
| 2024-05-08 |
11.50 |
11.50 |
11.09 |
11.12 |
2.4M |
| 2024-05-07 |
11.27 |
11.46 |
11.19 |
11.45 |
3.2M |
| 2024-05-06 |
11.14 |
11.50 |
11.12 |
11.23 |
4.0M |
| 2024-04-30 |
11.01 |
11.38 |
10.75 |
11.08 |
4.4M |
| 2024-04-29 |
10.20 |
11.09 |
10.20 |
10.96 |
5.0M |
| 2024-04-26 |
11.43 |
11.51 |
11.11 |
11.17 |
2.0M |
| 2024-04-25 |
11.26 |
11.50 |
11.10 |
11.43 |
2.0M |
| 2024-04-24 |
11.12 |
11.50 |
11.12 |
11.29 |
2.3M |
| 2024-04-23 |
10.90 |
12.06 |
10.90 |
11.21 |
4.3M |
| 2024-04-22 |
11.40 |
11.68 |
10.92 |
10.96 |
2.0M |
| 2024-04-19 |
12.10 |
12.20 |
11.37 |
11.60 |
4.0M |
| 2024-04-18 |
10.87 |
11.97 |
10.33 |
11.97 |
3.8M |
| 2024-04-17 |
9.50 |
10.97 |
9.50 |
10.88 |
3.9M |
| 2024-04-16 |
10.81 |
10.81 |
10.13 |
10.13 |
1.4M |
| 2024-04-15 |
11.93 |
12.22 |
11.26 |
11.26 |
4.1M |
| 2024-04-12 |
12.63 |
12.79 |
12.36 |
12.51 |
1.1M |
| 2024-04-11 |
12.63 |
13.15 |
12.59 |
12.63 |
1.9M |
| 2024-04-10 |
13.17 |
13.29 |
12.54 |
12.76 |
2.3M |
| 2024-04-09 |
13.11 |
13.36 |
13.09 |
13.21 |
1.8M |
| 2024-04-08 |
13.80 |
13.89 |
13.07 |
13.18 |
2.5M |
| 2024-04-03 |
14.05 |
14.10 |
13.70 |
13.83 |
1.6M |
| 2024-04-02 |
13.99 |
14.05 |
13.70 |
13.97 |
2.4M |
| 2024-04-01 |
14.15 |
14.16 |
13.40 |
14.00 |
4.9M |
| 2024-03-29 |
14.47 |
14.59 |
14.14 |
14.20 |
3.2M |
| 2024-03-28 |
13.72 |
14.70 |
13.50 |
14.47 |
5.1M |
| 2024-03-27 |
13.91 |
15.13 |
13.62 |
14.27 |
7.3M |
| 2024-03-26 |
13.55 |
13.86 |
13.45 |
13.75 |
2.0M |
| 2024-03-25 |
13.72 |
14.04 |
13.64 |
13.66 |
2.8M |
| 2024-03-22 |
14.15 |
14.38 |
13.80 |
13.85 |
3.3M |
| 2024-03-21 |
14.20 |
14.29 |
14.05 |
14.25 |
2.9M |
| 2024-03-20 |
14.08 |
14.25 |
13.90 |
14.23 |
3.1M |
| 2024-03-19 |
14.20 |
14.40 |
14.01 |
14.30 |
5.2M |
| 2024-03-18 |
13.93 |
14.10 |
13.60 |
14.00 |
6.4M |
| 2024-03-15 |
13.63 |
14.18 |
13.08 |
14.02 |
8.8M |
| 2024-03-14 |
13.93 |
14.88 |
13.70 |
13.78 |
11.9M |
| 2024-03-13 |
12.25 |
13.53 |
12.18 |
13.53 |
4.6M |
| 2024-03-12 |
11.90 |
12.32 |
11.85 |
12.30 |
2.7M |
| 2024-03-11 |
11.70 |
11.89 |
11.56 |
11.89 |
2.5M |
| 2024-03-08 |
11.40 |
11.63 |
11.31 |
11.55 |
1.7M |
| 2024-03-07 |
11.57 |
11.79 |
11.40 |
11.47 |
2.2M |
| 2024-03-06 |
11.19 |
11.74 |
11.11 |
11.57 |
2.9M |
| 2024-03-05 |
11.64 |
11.64 |
11.15 |
11.25 |
3.0M |
| 2024-03-04 |
11.84 |
11.90 |
11.45 |
11.71 |
2.7M |
| 2024-03-01 |
11.55 |
11.77 |
11.42 |
11.75 |
2.9M |
| 2024-02-29 |
10.75 |
11.56 |
10.64 |
11.48 |
4.9M |
| 2024-02-28 |
12.36 |
12.72 |
11.12 |
11.12 |
6.7M |
| 2024-02-27 |
11.88 |
12.53 |
11.78 |
12.36 |
4.5M |
| 2024-02-26 |
11.70 |
12.41 |
11.58 |
11.93 |
6.6M |
| 2024-02-23 |
11.26 |
12.00 |
11.21 |
11.74 |
5.8M |
| 2024-02-22 |
10.73 |
11.06 |
10.66 |
11.06 |
4.9M |
| 2024-02-21 |
10.18 |
11.19 |
10.15 |
10.73 |
7.5M |
| 2024-02-20 |
10.35 |
10.50 |
9.94 |
10.41 |
6.5M |
| 2024-02-19 |
9.73 |
10.90 |
9.68 |
10.49 |
9.8M |
| 2024-02-08 |
9.73 |
10.16 |
8.90 |
10.16 |
7.3M |
| 2024-02-07 |
10.30 |
10.30 |
9.16 |
9.24 |
7.6M |
| 2024-02-06 |
9.39 |
10.38 |
8.85 |
10.18 |
7.8M |
| 2024-02-05 |
10.84 |
10.92 |
9.83 |
9.83 |
3.9M |
| 2024-02-02 |
11.80 |
12.02 |
10.70 |
10.92 |
4.9M |
| 2024-02-01 |
11.97 |
12.14 |
11.52 |
11.89 |
4.7M |
| 2024-01-31 |
12.55 |
12.98 |
11.90 |
11.97 |
6.1M |
| 2024-01-30 |
13.73 |
13.79 |
12.83 |
12.83 |
6.2M |
| 2024-01-29 |
14.71 |
14.71 |
13.82 |
13.83 |
8.0M |
| 2024-01-26 |
15.26 |
15.86 |
14.68 |
14.72 |
10.3M |
| 2024-01-25 |
15.60 |
15.90 |
14.59 |
15.26 |
12.7M |
| 2024-01-24 |
15.10 |
16.18 |
15.10 |
15.53 |
14.4M |
| 2024-01-23 |
14.57 |
16.12 |
14.49 |
15.50 |
16.2M |
| 2024-01-22 |
16.10 |
16.72 |
16.10 |
16.10 |
12.4M |
| 2024-01-19 |
21.50 |
21.68 |
17.89 |
17.89 |
27.6M |
| 2024-01-18 |
18.73 |
19.88 |
18.12 |
19.88 |
23.4M |
| 2024-01-12 |
18.07 |
18.07 |
18.07 |
18.07 |
3.5M |
| 2024-01-11 |
15.00 |
16.43 |
14.88 |
16.43 |
4.0M |
| 2024-01-10 |
15.03 |
15.23 |
14.86 |
14.94 |
1.0M |
| 2024-01-09 |
14.79 |
15.17 |
14.79 |
15.09 |
1.0M |
| 2024-01-08 |
15.19 |
15.19 |
14.79 |
14.79 |
1.1M |
| 2024-01-05 |
15.18 |
15.35 |
14.92 |
14.99 |
1.0M |
| 2024-01-04 |
15.03 |
15.32 |
15.03 |
15.18 |
1.1M |
| 2024-01-03 |
15.26 |
15.30 |
14.90 |
15.10 |
1.6M |
| 2024-01-02 |
14.69 |
15.48 |
14.69 |
15.32 |
2.5M |