| 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 |
| 2023-12-29 |
10.47 |
10.56 |
10.39 |
10.54 |
2.7M |
| 2023-12-28 |
10.09 |
10.51 |
9.99 |
10.49 |
4.4M |
| 2023-12-27 |
10.03 |
10.18 |
9.99 |
10.13 |
2.9M |
| 2023-12-26 |
10.17 |
10.30 |
9.98 |
10.02 |
1.8M |
| 2023-12-25 |
10.23 |
10.35 |
10.12 |
10.17 |
2.6M |
| 2023-12-22 |
10.34 |
10.47 |
10.24 |
10.35 |
3.7M |
| 2023-12-21 |
10.19 |
10.41 |
9.97 |
10.40 |
3.5M |
| 2023-12-20 |
10.23 |
10.46 |
10.19 |
10.20 |
2.7M |
| 2023-12-19 |
10.22 |
10.30 |
10.10 |
10.23 |
1.7M |
| 2023-12-18 |
10.39 |
10.41 |
10.20 |
10.24 |
2.4M |
| 2023-12-15 |
10.55 |
10.60 |
10.41 |
10.43 |
2.4M |
| 2023-12-14 |
10.60 |
10.68 |
10.50 |
10.52 |
3.3M |
| 2023-12-13 |
10.62 |
10.72 |
10.54 |
10.58 |
2.7M |
| 2023-12-12 |
10.49 |
10.63 |
10.45 |
10.63 |
3.0M |
| 2023-12-11 |
10.34 |
10.53 |
10.16 |
10.50 |
2.9M |
| 2023-12-08 |
10.44 |
10.58 |
10.29 |
10.29 |
3.1M |
| 2023-12-07 |
10.59 |
10.66 |
10.38 |
10.45 |
2.9M |
| 2023-12-06 |
10.50 |
10.63 |
10.40 |
10.60 |
2.8M |
| 2023-12-05 |
10.71 |
10.73 |
10.46 |
10.46 |
3.4M |
| 2023-12-04 |
10.70 |
10.87 |
10.66 |
10.78 |
3.1M |
| 2023-12-01 |
10.61 |
10.78 |
10.51 |
10.74 |
2.4M |
| 2023-11-30 |
10.68 |
10.83 |
10.53 |
10.63 |
2.4M |
| 2023-11-29 |
10.82 |
10.86 |
10.62 |
10.68 |
2.3M |
| 2023-11-28 |
10.65 |
10.81 |
10.65 |
10.78 |
2.2M |
| 2023-11-27 |
10.69 |
10.78 |
10.62 |
10.69 |
2.7M |
| 2023-11-24 |
10.87 |
10.87 |
10.66 |
10.71 |
2.8M |
| 2023-11-23 |
10.71 |
10.92 |
10.70 |
10.90 |
2.6M |
| 2023-11-22 |
10.84 |
10.90 |
10.73 |
10.74 |
2.8M |
| 2023-11-21 |
11.03 |
11.05 |
10.83 |
10.87 |
4.0M |
| 2023-11-20 |
10.80 |
11.02 |
10.75 |
11.02 |
5.6M |
| 2023-11-17 |
10.64 |
10.77 |
10.64 |
10.71 |
2.4M |
| 2023-11-16 |
10.83 |
10.83 |
10.69 |
10.71 |
2.2M |
| 2023-11-15 |
10.76 |
10.90 |
10.76 |
10.83 |
3.3M |
| 2023-11-14 |
10.72 |
10.84 |
10.63 |
10.75 |
3.1M |
| 2023-11-13 |
10.48 |
10.72 |
10.47 |
10.72 |
3.6M |
| 2023-11-10 |
10.55 |
10.55 |
10.39 |
10.48 |
2.8M |
| 2023-11-09 |
10.71 |
10.73 |
10.53 |
10.56 |
3.2M |
| 2023-11-08 |
10.65 |
10.72 |
10.54 |
10.65 |
3.5M |
| 2023-11-07 |
10.75 |
10.75 |
10.53 |
10.67 |
3.4M |
| 2023-11-06 |
10.46 |
10.68 |
10.46 |
10.67 |
3.6M |
| 2023-11-03 |
10.31 |
10.54 |
10.31 |
10.45 |
2.6M |
| 2023-11-02 |
10.47 |
10.55 |
10.31 |
10.31 |
3.3M |
| 2023-11-01 |
10.35 |
10.52 |
10.32 |
10.49 |
3.7M |
| 2023-10-31 |
10.46 |
10.46 |
10.27 |
10.36 |
3.9M |
| 2023-10-30 |
10.40 |
10.53 |
10.33 |
10.51 |
5.0M |
| 2023-10-27 |
10.47 |
10.51 |
10.33 |
10.47 |
3.8M |
| 2023-10-26 |
10.35 |
10.52 |
10.22 |
10.43 |
4.2M |
| 2023-10-25 |
10.28 |
10.56 |
10.28 |
10.46 |
3.9M |
| 2023-10-24 |
10.00 |
10.27 |
10.00 |
10.21 |
3.9M |
| 2023-10-23 |
10.17 |
10.27 |
9.87 |
9.95 |
4.4M |
| 2023-10-20 |
10.40 |
10.50 |
10.18 |
10.20 |
5.0M |
| 2023-10-19 |
10.57 |
10.67 |
10.41 |
10.44 |
5.0M |
| 2023-10-18 |
10.83 |
10.84 |
10.51 |
10.58 |
4.7M |
| 2023-10-17 |
11.02 |
11.05 |
10.65 |
10.91 |
6.3M |
| 2023-10-16 |
10.98 |
11.18 |
10.90 |
10.99 |
5.8M |
| 2023-10-13 |
11.16 |
11.22 |
10.97 |
11.01 |
5.3M |
| 2023-10-12 |
11.37 |
11.37 |
11.18 |
11.23 |
5.5M |
| 2023-10-11 |
11.53 |
11.62 |
11.12 |
11.17 |
9.3M |
| 2023-10-10 |
12.30 |
12.40 |
11.48 |
11.53 |
13.3M |
| 2023-10-09 |
12.02 |
12.28 |
11.99 |
12.12 |
9.0M |
| 2023-09-28 |
12.04 |
12.18 |
12.01 |
12.10 |
7.7M |
| 2023-09-27 |
12.03 |
12.20 |
11.90 |
11.98 |
12.2M |
| 2023-09-26 |
11.76 |
12.10 |
11.69 |
11.98 |
10.8M |
| 2023-09-25 |
11.55 |
12.06 |
11.45 |
11.79 |
10.5M |
| 2023-09-22 |
11.07 |
11.63 |
11.04 |
11.58 |
8.9M |
| 2023-09-21 |
10.95 |
11.27 |
10.95 |
11.05 |
5.0M |
| 2023-09-20 |
11.19 |
11.24 |
10.99 |
10.99 |
5.3M |
| 2023-09-19 |
11.15 |
11.46 |
10.94 |
11.16 |
10.6M |
| 2023-09-18 |
11.08 |
11.20 |
10.94 |
11.15 |
3.8M |
| 2023-09-15 |
11.20 |
11.28 |
11.05 |
11.11 |
4.1M |
| 2023-09-14 |
11.27 |
11.28 |
11.04 |
11.08 |
5.0M |
| 2023-09-13 |
11.70 |
11.78 |
11.13 |
11.26 |
9.5M |
| 2023-09-12 |
11.68 |
11.88 |
11.57 |
11.70 |
5.4M |
| 2023-09-11 |
11.71 |
11.85 |
11.53 |
11.75 |
5.5M |
| 2023-09-08 |
11.74 |
11.85 |
11.53 |
11.78 |
6.4M |
| 2023-09-07 |
12.01 |
12.17 |
11.74 |
11.82 |
8.7M |
| 2023-09-06 |
11.99 |
12.62 |
11.77 |
11.90 |
10.8M |
| 2023-09-05 |
12.28 |
12.42 |
12.04 |
12.14 |
11.2M |
| 2023-09-04 |
11.94 |
12.58 |
11.94 |
12.33 |
17.8M |
| 2023-09-01 |
11.78 |
12.19 |
11.61 |
11.99 |
16.1M |
| 2023-08-31 |
11.34 |
11.62 |
11.32 |
11.42 |
5.7M |
| 2023-08-30 |
11.36 |
11.70 |
11.30 |
11.41 |
7.2M |
| 2023-08-29 |
10.83 |
11.44 |
10.83 |
11.37 |
9.2M |
| 2023-08-28 |
11.01 |
11.42 |
10.88 |
10.92 |
13.5M |
| 2023-08-25 |
10.97 |
10.97 |
10.38 |
10.38 |
10.3M |
| 2023-08-24 |
11.53 |
11.65 |
10.91 |
11.09 |
9.8M |
| 2023-08-23 |
11.95 |
12.00 |
11.36 |
11.50 |
12.5M |
| 2023-08-22 |
12.31 |
12.43 |
11.79 |
12.10 |
17.7M |
| 2023-08-21 |
12.20 |
12.86 |
12.19 |
12.56 |
25.2M |
| 2023-08-18 |
11.67 |
12.32 |
11.67 |
12.05 |
18.8M |
| 2023-08-17 |
11.53 |
11.75 |
11.06 |
11.65 |
8.3M |
| 2023-08-16 |
11.84 |
11.97 |
11.62 |
11.64 |
7.2M |
| 2023-08-15 |
11.73 |
12.03 |
11.56 |
11.80 |
9.8M |
| 2023-08-14 |
11.01 |
11.88 |
10.90 |
11.74 |
10.6M |
| 2023-08-11 |
11.30 |
11.36 |
11.11 |
11.12 |
3.0M |
| 2023-08-10 |
11.40 |
11.40 |
11.19 |
11.27 |
2.4M |
| 2023-08-09 |
11.34 |
11.34 |
11.19 |
11.23 |
3.3M |
| 2023-08-08 |
11.56 |
11.64 |
11.15 |
11.32 |
7.0M |
| 2023-08-07 |
11.56 |
11.76 |
11.44 |
11.63 |
4.0M |
| 2023-08-04 |
11.67 |
11.76 |
11.54 |
11.54 |
4.7M |
| 2023-08-03 |
11.66 |
11.78 |
11.40 |
11.69 |
4.6M |
| 2023-08-02 |
12.11 |
12.18 |
11.60 |
11.66 |
7.8M |
| 2023-08-01 |
12.00 |
12.34 |
11.88 |
12.14 |
7.4M |
| 2023-07-31 |
12.00 |
12.30 |
11.95 |
12.06 |
6.0M |
| 2023-07-28 |
11.90 |
12.25 |
11.55 |
12.06 |
7.8M |
| 2023-07-27 |
11.79 |
12.07 |
11.77 |
11.85 |
4.7M |
| 2023-07-26 |
11.80 |
11.96 |
11.70 |
11.77 |
4.2M |
| 2023-07-25 |
11.80 |
12.09 |
11.76 |
11.84 |
6.5M |
| 2023-07-24 |
11.52 |
11.65 |
11.43 |
11.63 |
2.7M |
| 2023-07-21 |
11.58 |
11.75 |
11.48 |
11.50 |
4.4M |
| 2023-07-20 |
11.85 |
11.95 |
11.65 |
11.66 |
4.9M |
| 2023-07-19 |
11.75 |
11.89 |
11.54 |
11.88 |
8.2M |
| 2023-07-18 |
12.09 |
12.10 |
11.70 |
11.72 |
8.2M |
| 2023-07-17 |
12.85 |
12.85 |
11.94 |
12.01 |
13.0M |
| 2023-07-14 |
13.01 |
13.25 |
12.80 |
12.86 |
8.5M |
| 2023-07-13 |
12.82 |
13.13 |
12.75 |
13.09 |
7.8M |
| 2023-07-12 |
13.14 |
13.20 |
12.66 |
12.82 |
9.5M |
| 2023-07-11 |
12.91 |
13.39 |
12.51 |
13.16 |
12.4M |
| 2023-07-10 |
12.76 |
13.28 |
12.76 |
13.09 |
8.8M |
| 2023-07-07 |
12.75 |
13.15 |
12.71 |
12.77 |
8.5M |
| 2023-07-06 |
13.18 |
13.18 |
12.65 |
12.85 |
12.8M |
| 2023-07-05 |
14.02 |
14.24 |
13.35 |
13.39 |
17.7M |
| 2023-07-04 |
13.53 |
14.44 |
13.40 |
14.26 |
22.3M |
| 2023-07-03 |
13.72 |
14.18 |
13.60 |
13.66 |
15.2M |
| 2023-06-30 |
14.19 |
14.29 |
13.88 |
13.97 |
18.4M |
| 2023-06-29 |
13.30 |
14.47 |
13.30 |
14.44 |
24.1M |
| 2023-06-28 |
13.84 |
14.38 |
13.38 |
13.60 |
18.5M |
| 2023-06-27 |
13.11 |
14.20 |
12.92 |
13.92 |
22.3M |
| 2023-06-26 |
13.29 |
14.57 |
13.18 |
13.51 |
29.1M |
| 2023-06-21 |
13.15 |
13.75 |
12.84 |
13.46 |
22.2M |
| 2023-06-20 |
13.10 |
13.43 |
12.77 |
13.17 |
20.6M |
| 2023-06-19 |
12.66 |
13.07 |
12.52 |
12.99 |
17.0M |
| 2023-06-16 |
12.22 |
13.11 |
12.22 |
12.69 |
20.6M |
| 2023-06-15 |
12.17 |
12.32 |
11.84 |
12.22 |
13.2M |
| 2023-06-14 |
12.56 |
12.80 |
12.35 |
12.36 |
11.0M |
| 2023-06-13 |
12.62 |
12.72 |
12.35 |
12.71 |
14.3M |
| 2023-06-12 |
12.98 |
13.00 |
12.53 |
12.78 |
12.7M |
| 2023-06-09 |
13.07 |
13.18 |
12.63 |
13.05 |
18.6M |
| 2023-06-08 |
12.60 |
13.65 |
12.50 |
13.27 |
29.1M |
| 2023-06-07 |
12.61 |
12.98 |
12.30 |
12.79 |
15.9M |
| 2023-06-06 |
12.58 |
13.12 |
12.50 |
12.98 |
24.8M |
| 2023-06-05 |
12.91 |
13.02 |
12.63 |
12.71 |
13.8M |
| 2023-06-02 |
12.91 |
13.15 |
12.72 |
12.82 |
18.2M |
| 2023-06-01 |
12.63 |
13.26 |
12.58 |
13.02 |
26.3M |
| 2023-05-31 |
12.60 |
13.06 |
12.38 |
12.90 |
38.9M |
| 2023-05-30 |
11.55 |
13.86 |
11.41 |
13.30 |
55.2M |
| 2023-05-29 |
11.47 |
11.73 |
11.35 |
11.55 |
10.8M |
| 2023-05-26 |
11.67 |
11.68 |
11.17 |
11.47 |
12.2M |
| 2023-05-25 |
11.05 |
11.48 |
11.02 |
11.48 |
11.5M |
| 2023-05-24 |
11.09 |
11.32 |
11.01 |
11.20 |
11.1M |
| 2023-05-23 |
12.26 |
12.26 |
11.28 |
11.29 |
18.8M |
| 2023-05-22 |
11.80 |
11.90 |
11.55 |
11.90 |
10.8M |
| 2023-05-19 |
12.00 |
12.09 |
11.59 |
11.90 |
12.9M |
| 2023-05-18 |
11.90 |
12.38 |
11.82 |
12.17 |
16.7M |
| 2023-05-17 |
11.44 |
11.99 |
11.32 |
11.98 |
15.6M |
| 2023-05-16 |
11.99 |
11.99 |
11.40 |
11.43 |
13.8M |
| 2023-05-15 |
11.86 |
12.08 |
11.52 |
12.03 |
15.1M |
| 2023-05-12 |
12.33 |
12.46 |
11.90 |
11.98 |
18.7M |
| 2023-05-11 |
12.78 |
13.01 |
12.23 |
12.50 |
24.8M |
| 2023-05-10 |
13.96 |
14.17 |
13.02 |
13.30 |
36.6M |
| 2023-05-09 |
13.35 |
15.75 |
13.35 |
14.65 |
51.9M |
| 2023-05-08 |
13.75 |
14.69 |
13.20 |
13.25 |
38.9M |
| 2023-05-05 |
12.72 |
13.93 |
12.72 |
13.54 |
36.7M |
| 2023-05-04 |
12.67 |
13.44 |
12.67 |
13.09 |
28.2M |
| 2023-04-28 |
11.91 |
13.12 |
11.91 |
12.88 |
31.5M |
| 2023-04-27 |
13.58 |
14.17 |
12.09 |
12.32 |
35.9M |
| 2023-04-26 |
13.60 |
14.22 |
13.15 |
13.82 |
38.3M |
| 2023-04-25 |
12.90 |
14.37 |
12.72 |
14.37 |
54.9M |
| 2023-04-24 |
13.52 |
14.20 |
12.94 |
13.03 |
56.9M |
| 2023-04-21 |
11.28 |
13.01 |
11.11 |
13.01 |
58.6M |
| 2023-04-20 |
10.35 |
10.85 |
10.34 |
10.84 |
18.0M |
| 2023-04-19 |
10.35 |
10.53 |
10.22 |
10.37 |
7.3M |
| 2023-04-18 |
10.35 |
10.44 |
10.18 |
10.30 |
8.2M |
| 2023-04-17 |
9.84 |
10.53 |
9.80 |
10.49 |
17.8M |
| 2023-04-14 |
9.65 |
9.93 |
9.62 |
9.85 |
4.3M |
| 2023-04-13 |
9.83 |
9.83 |
9.60 |
9.64 |
2.4M |
| 2023-04-12 |
9.65 |
9.87 |
9.60 |
9.85 |
2.7M |
| 2023-04-11 |
9.72 |
9.72 |
9.55 |
9.65 |
2.9M |
| 2023-04-10 |
9.87 |
10.02 |
9.71 |
9.73 |
3.5M |
| 2023-04-07 |
9.90 |
9.94 |
9.82 |
9.87 |
2.7M |
| 2023-04-06 |
9.85 |
10.07 |
9.75 |
9.90 |
5.6M |
| 2023-04-04 |
9.72 |
10.08 |
9.65 |
9.97 |
7.4M |
| 2023-04-03 |
9.61 |
9.80 |
9.60 |
9.75 |
3.1M |
| 2023-03-31 |
9.64 |
9.64 |
9.50 |
9.61 |
2.5M |
| 2023-03-30 |
9.56 |
9.80 |
9.50 |
9.64 |
3.0M |
| 2023-03-29 |
9.75 |
9.80 |
9.52 |
9.55 |
3.4M |
| 2023-03-28 |
9.82 |
9.88 |
9.68 |
9.69 |
3.9M |
| 2023-03-27 |
10.00 |
10.05 |
9.80 |
9.80 |
6.5M |
| 2023-03-24 |
10.18 |
10.19 |
10.01 |
10.05 |
4.9M |
| 2023-03-23 |
10.27 |
10.27 |
10.09 |
10.20 |
5.9M |
| 2023-03-22 |
10.21 |
10.34 |
10.15 |
10.28 |
7.0M |
| 2023-03-21 |
10.32 |
10.40 |
10.14 |
10.27 |
8.1M |
| 2023-03-20 |
10.69 |
10.73 |
10.31 |
10.35 |
14.4M |
| 2023-03-17 |
10.25 |
10.59 |
10.18 |
10.54 |
13.6M |
| 2023-03-16 |
10.22 |
10.46 |
10.10 |
10.22 |
7.8M |
| 2023-03-15 |
9.81 |
10.41 |
9.81 |
10.34 |
11.1M |
| 2023-03-14 |
10.04 |
10.15 |
9.69 |
9.80 |
6.4M |
| 2023-03-13 |
10.36 |
10.56 |
9.95 |
10.08 |
11.0M |
| 2023-03-10 |
9.89 |
10.00 |
9.78 |
9.84 |
4.2M |
| 2023-03-09 |
10.10 |
10.13 |
9.86 |
10.00 |
5.0M |
| 2023-03-08 |
10.00 |
10.12 |
9.97 |
10.08 |
5.8M |
| 2023-03-07 |
10.25 |
10.50 |
10.03 |
10.08 |
11.0M |
| 2023-03-06 |
10.29 |
10.48 |
10.18 |
10.21 |
7.3M |
| 2023-03-03 |
10.26 |
10.62 |
10.18 |
10.30 |
12.8M |
| 2023-03-02 |
10.04 |
10.52 |
10.02 |
10.33 |
12.0M |
| 2023-03-01 |
9.90 |
10.30 |
9.87 |
10.13 |
7.3M |
| 2023-02-28 |
9.79 |
9.89 |
9.71 |
9.87 |
1.9M |
| 2023-02-27 |
9.81 |
9.91 |
9.68 |
9.76 |
2.7M |
| 2023-02-24 |
9.97 |
9.97 |
9.78 |
9.85 |
2.8M |
| 2023-02-23 |
10.01 |
10.05 |
9.88 |
9.94 |
3.7M |
| 2023-02-22 |
9.96 |
10.07 |
9.90 |
10.06 |
4.6M |
| 2023-02-21 |
9.93 |
10.28 |
9.82 |
10.05 |
11.3M |
| 2023-02-20 |
9.33 |
10.09 |
9.32 |
9.98 |
13.3M |
| 2023-02-17 |
9.39 |
9.50 |
9.35 |
9.39 |
2.9M |
| 2023-02-16 |
9.75 |
9.77 |
9.32 |
9.41 |
4.8M |
| 2023-02-15 |
9.73 |
9.80 |
9.67 |
9.77 |
3.7M |
| 2023-02-14 |
9.87 |
9.92 |
9.70 |
9.79 |
6.6M |
| 2023-02-13 |
9.41 |
10.22 |
9.41 |
9.94 |
11.4M |
| 2023-02-10 |
9.32 |
9.44 |
9.29 |
9.41 |
2.9M |
| 2023-02-09 |
9.23 |
9.34 |
9.18 |
9.33 |
2.5M |
| 2023-02-08 |
9.35 |
9.35 |
9.21 |
9.21 |
1.9M |
| 2023-02-07 |
9.28 |
9.32 |
9.21 |
9.32 |
2.1M |
| 2023-02-06 |
9.22 |
9.28 |
9.16 |
9.25 |
1.5M |
| 2023-02-03 |
9.25 |
9.29 |
9.12 |
9.23 |
2.4M |
| 2023-02-02 |
9.30 |
9.31 |
9.23 |
9.24 |
2.1M |
| 2023-02-01 |
9.12 |
9.29 |
9.10 |
9.28 |
2.7M |
| 2023-01-31 |
9.12 |
9.12 |
9.06 |
9.12 |
1.9M |
| 2023-01-30 |
9.15 |
9.20 |
9.06 |
9.10 |
2.7M |
| 2023-01-20 |
8.93 |
9.06 |
8.93 |
9.01 |
2.0M |
| 2023-01-19 |
8.84 |
8.96 |
8.84 |
8.92 |
1.5M |
| 2023-01-18 |
8.88 |
8.92 |
8.82 |
8.88 |
1.4M |
| 2023-01-17 |
8.87 |
8.92 |
8.81 |
8.83 |
0.8M |
| 2023-01-16 |
8.75 |
8.90 |
8.75 |
8.88 |
1.9M |
| 2023-01-13 |
8.66 |
8.75 |
8.63 |
8.75 |
1.0M |
| 2023-01-12 |
8.64 |
8.69 |
8.61 |
8.68 |
0.9M |
| 2023-01-11 |
8.75 |
8.77 |
8.61 |
8.64 |
1.2M |
| 2023-01-10 |
8.82 |
8.82 |
8.67 |
8.73 |
1.1M |
| 2023-01-09 |
8.80 |
8.86 |
8.72 |
8.78 |
1.5M |
| 2023-01-06 |
8.81 |
8.86 |
8.73 |
8.79 |
1.7M |
| 2023-01-05 |
8.82 |
8.85 |
8.74 |
8.82 |
1.5M |
| 2023-01-04 |
8.77 |
8.85 |
8.73 |
8.82 |
1.8M |
| 2023-01-03 |
8.52 |
8.79 |
8.49 |
8.76 |
2.1M |