| 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 |
10.94 |
11.15 |
10.85 |
11.14 |
7.2M |
| 2023-12-28 |
10.30 |
10.94 |
10.24 |
10.90 |
9.6M |
| 2023-12-27 |
10.33 |
10.36 |
10.13 |
10.30 |
3.6M |
| 2023-12-26 |
10.49 |
10.49 |
10.28 |
10.31 |
3.2M |
| 2023-12-25 |
10.49 |
10.56 |
10.33 |
10.48 |
4.8M |
| 2023-12-22 |
10.46 |
10.63 |
10.28 |
10.54 |
6.8M |
| 2023-12-21 |
10.39 |
10.50 |
10.27 |
10.45 |
5.2M |
| 2023-12-20 |
10.57 |
10.63 |
10.41 |
10.43 |
3.4M |
| 2023-12-19 |
10.55 |
10.62 |
10.49 |
10.57 |
3.5M |
| 2023-12-18 |
10.60 |
10.70 |
10.55 |
10.58 |
4.3M |
| 2023-12-15 |
10.75 |
10.87 |
10.67 |
10.71 |
4.0M |
| 2023-12-14 |
10.82 |
10.94 |
10.73 |
10.75 |
3.1M |
| 2023-12-13 |
10.86 |
10.93 |
10.76 |
10.79 |
3.9M |
| 2023-12-12 |
10.93 |
11.00 |
10.86 |
10.92 |
3.5M |
| 2023-12-11 |
10.99 |
11.00 |
10.71 |
10.99 |
6.1M |
| 2023-12-08 |
11.05 |
11.15 |
10.90 |
10.90 |
4.9M |
| 2023-12-07 |
11.16 |
11.31 |
10.95 |
11.10 |
6.1M |
| 2023-12-06 |
10.85 |
11.33 |
10.83 |
11.15 |
9.1M |
| 2023-12-05 |
11.08 |
11.21 |
10.86 |
10.86 |
4.9M |
| 2023-12-04 |
11.10 |
11.18 |
11.04 |
11.08 |
4.5M |
| 2023-12-01 |
11.11 |
11.17 |
10.97 |
11.09 |
4.5M |
| 2023-11-30 |
11.29 |
11.32 |
11.00 |
11.06 |
4.8M |
| 2023-11-29 |
11.32 |
11.39 |
11.22 |
11.34 |
3.9M |
| 2023-11-28 |
11.10 |
11.36 |
11.10 |
11.34 |
4.6M |
| 2023-11-27 |
11.26 |
11.33 |
11.09 |
11.16 |
5.2M |
| 2023-11-24 |
11.48 |
11.55 |
11.29 |
11.29 |
5.3M |
| 2023-11-23 |
11.33 |
11.48 |
11.33 |
11.45 |
4.5M |
| 2023-11-22 |
11.58 |
11.65 |
11.35 |
11.35 |
5.3M |
| 2023-11-21 |
11.71 |
11.82 |
11.62 |
11.65 |
4.3M |
| 2023-11-20 |
11.65 |
11.76 |
11.59 |
11.74 |
4.4M |
| 2023-11-17 |
11.55 |
11.67 |
11.41 |
11.65 |
3.7M |
| 2023-11-16 |
11.74 |
11.75 |
11.51 |
11.53 |
4.6M |
| 2023-11-15 |
11.67 |
11.83 |
11.62 |
11.74 |
7.0M |
| 2023-11-14 |
11.56 |
11.63 |
11.48 |
11.55 |
3.4M |
| 2023-11-13 |
11.54 |
11.64 |
11.48 |
11.57 |
4.2M |
| 2023-11-10 |
11.51 |
11.60 |
11.40 |
11.55 |
3.7M |
| 2023-11-09 |
11.55 |
11.69 |
11.52 |
11.55 |
3.9M |
| 2023-11-08 |
11.66 |
11.72 |
11.53 |
11.59 |
5.3M |
| 2023-11-07 |
11.61 |
11.70 |
11.58 |
11.64 |
5.3M |
| 2023-11-06 |
11.46 |
11.68 |
11.43 |
11.65 |
7.0M |
| 2023-11-03 |
11.32 |
11.47 |
11.28 |
11.40 |
4.7M |
| 2023-11-02 |
11.36 |
11.53 |
11.27 |
11.29 |
4.3M |
| 2023-11-01 |
11.48 |
11.50 |
11.30 |
11.41 |
5.3M |
| 2023-10-31 |
11.42 |
11.52 |
11.33 |
11.42 |
5.5M |
| 2023-10-30 |
11.31 |
11.50 |
11.28 |
11.44 |
7.8M |
| 2023-10-27 |
11.02 |
11.39 |
10.93 |
11.35 |
10.0M |
| 2023-10-26 |
11.14 |
11.19 |
10.84 |
11.11 |
8.6M |
| 2023-10-25 |
10.91 |
11.43 |
10.87 |
11.16 |
15.6M |
| 2023-10-24 |
10.46 |
10.83 |
10.42 |
10.79 |
8.0M |
| 2023-10-23 |
11.00 |
11.00 |
10.43 |
10.50 |
10.9M |
| 2023-10-20 |
10.66 |
11.55 |
10.62 |
11.06 |
13.1M |
| 2023-10-19 |
10.80 |
10.93 |
10.68 |
10.68 |
4.5M |
| 2023-10-18 |
11.11 |
11.11 |
10.76 |
10.77 |
4.7M |
| 2023-10-17 |
11.03 |
11.23 |
11.02 |
11.11 |
4.6M |
| 2023-10-16 |
11.32 |
11.40 |
10.99 |
11.04 |
5.5M |
| 2023-10-13 |
11.25 |
11.32 |
11.19 |
11.25 |
4.1M |
| 2023-10-12 |
11.11 |
11.33 |
11.08 |
11.33 |
6.8M |
| 2023-10-11 |
11.06 |
11.19 |
11.00 |
11.09 |
4.5M |
| 2023-10-10 |
10.97 |
11.23 |
10.97 |
11.06 |
3.9M |
| 2023-10-09 |
11.03 |
11.13 |
10.96 |
10.98 |
3.8M |
| 2023-09-28 |
11.05 |
11.18 |
11.02 |
11.04 |
3.5M |
| 2023-09-27 |
10.90 |
11.22 |
10.83 |
11.01 |
4.2M |
| 2023-09-26 |
11.09 |
11.09 |
10.89 |
10.89 |
2.8M |
| 2023-09-25 |
11.20 |
11.20 |
10.98 |
11.09 |
3.3M |
| 2023-09-22 |
10.89 |
11.17 |
10.85 |
11.16 |
3.4M |
| 2023-09-21 |
11.06 |
11.10 |
10.89 |
10.90 |
2.9M |
| 2023-09-20 |
11.02 |
11.15 |
11.02 |
11.04 |
2.3M |
| 2023-09-19 |
11.23 |
11.24 |
11.04 |
11.08 |
2.8M |
| 2023-09-18 |
11.15 |
11.36 |
11.00 |
11.22 |
3.6M |
| 2023-09-15 |
11.20 |
11.22 |
11.00 |
11.09 |
2.9M |
| 2023-09-14 |
11.26 |
11.27 |
11.03 |
11.08 |
2.9M |
| 2023-09-13 |
11.41 |
11.43 |
11.16 |
11.24 |
3.0M |
| 2023-09-12 |
11.29 |
11.53 |
11.29 |
11.44 |
3.7M |
| 2023-09-11 |
11.21 |
11.43 |
11.10 |
11.35 |
4.9M |
| 2023-09-08 |
11.23 |
11.29 |
11.16 |
11.20 |
2.4M |
| 2023-09-07 |
11.57 |
11.57 |
11.24 |
11.25 |
4.3M |
| 2023-09-06 |
11.35 |
11.58 |
11.23 |
11.57 |
4.6M |
| 2023-09-05 |
11.35 |
11.43 |
11.26 |
11.38 |
3.5M |
| 2023-09-04 |
11.15 |
11.35 |
11.14 |
11.35 |
4.6M |
| 2023-09-01 |
11.04 |
11.19 |
11.02 |
11.10 |
3.3M |
| 2023-08-31 |
11.13 |
11.13 |
10.92 |
11.03 |
3.8M |
| 2023-08-30 |
11.10 |
11.32 |
11.02 |
11.15 |
5.3M |
| 2023-08-29 |
10.84 |
11.17 |
10.79 |
11.13 |
5.6M |
| 2023-08-28 |
11.28 |
11.40 |
10.78 |
10.83 |
6.9M |
| 2023-08-25 |
10.95 |
11.00 |
10.71 |
10.75 |
4.7M |
| 2023-08-24 |
11.03 |
11.16 |
10.93 |
10.97 |
3.5M |
| 2023-08-23 |
11.29 |
11.29 |
11.01 |
11.03 |
4.0M |
| 2023-08-22 |
11.50 |
11.56 |
11.14 |
11.31 |
5.2M |
| 2023-08-21 |
11.70 |
11.75 |
11.40 |
11.41 |
4.2M |
| 2023-08-18 |
11.85 |
11.96 |
11.65 |
11.67 |
4.6M |
| 2023-08-17 |
11.80 |
11.93 |
11.71 |
11.91 |
3.3M |
| 2023-08-16 |
11.91 |
12.03 |
11.82 |
11.85 |
3.4M |
| 2023-08-15 |
12.16 |
12.25 |
11.83 |
11.95 |
6.4M |
| 2023-08-14 |
12.36 |
12.48 |
11.99 |
12.16 |
7.4M |
| 2023-08-11 |
12.77 |
12.80 |
12.46 |
12.49 |
4.3M |
| 2023-08-10 |
12.77 |
12.88 |
12.70 |
12.74 |
2.8M |
| 2023-08-09 |
12.70 |
12.78 |
12.67 |
12.74 |
2.6M |
| 2023-08-08 |
12.82 |
12.85 |
12.67 |
12.72 |
3.0M |
| 2023-08-07 |
12.82 |
12.93 |
12.76 |
12.78 |
3.6M |
| 2023-08-04 |
12.88 |
13.03 |
12.85 |
12.89 |
4.8M |
| 2023-08-03 |
12.98 |
13.11 |
12.80 |
12.88 |
7.7M |
| 2023-08-02 |
12.85 |
13.18 |
12.77 |
13.07 |
10.1M |
| 2023-08-01 |
12.90 |
12.95 |
12.78 |
12.90 |
4.4M |
| 2023-07-31 |
12.71 |
12.98 |
12.69 |
12.86 |
6.9M |
| 2023-07-28 |
12.46 |
12.64 |
12.28 |
12.61 |
4.7M |
| 2023-07-27 |
12.65 |
12.73 |
12.47 |
12.50 |
3.6M |
| 2023-07-26 |
12.58 |
12.62 |
12.51 |
12.54 |
3.2M |
| 2023-07-25 |
12.34 |
12.58 |
12.30 |
12.56 |
5.7M |
| 2023-07-24 |
12.43 |
12.49 |
12.20 |
12.21 |
3.9M |
| 2023-07-21 |
12.51 |
12.62 |
12.36 |
12.43 |
3.9M |
| 2023-07-20 |
12.57 |
12.78 |
12.50 |
12.53 |
5.9M |
| 2023-07-19 |
12.57 |
12.60 |
12.44 |
12.51 |
2.5M |
| 2023-07-18 |
12.49 |
12.70 |
12.40 |
12.56 |
4.1M |
| 2023-07-17 |
12.70 |
12.70 |
12.45 |
12.50 |
4.6M |
| 2023-07-14 |
12.88 |
12.89 |
12.68 |
12.72 |
5.0M |
| 2023-07-13 |
12.85 |
12.93 |
12.77 |
12.85 |
5.0M |
| 2023-07-12 |
12.84 |
12.94 |
12.75 |
12.81 |
4.1M |
| 2023-07-11 |
12.71 |
12.83 |
12.58 |
12.82 |
4.4M |
| 2023-07-10 |
12.72 |
12.98 |
12.61 |
12.68 |
7.5M |
| 2023-07-07 |
12.63 |
12.73 |
12.58 |
12.63 |
3.8M |
| 2023-07-06 |
12.89 |
12.89 |
12.65 |
12.71 |
4.6M |
| 2023-07-05 |
12.84 |
12.90 |
12.71 |
12.83 |
4.7M |
| 2023-07-04 |
12.86 |
12.88 |
12.72 |
12.82 |
5.5M |
| 2023-07-03 |
12.57 |
12.99 |
12.57 |
12.78 |
7.7M |
| 2023-06-30 |
12.22 |
12.67 |
12.17 |
12.57 |
8.7M |
| 2023-06-29 |
12.24 |
12.30 |
12.14 |
12.20 |
3.4M |
| 2023-06-28 |
12.26 |
12.28 |
12.06 |
12.19 |
3.4M |
| 2023-06-27 |
12.15 |
12.26 |
12.03 |
12.25 |
4.0M |
| 2023-06-26 |
12.07 |
12.28 |
11.92 |
12.14 |
5.4M |
| 2023-06-21 |
12.24 |
12.40 |
12.10 |
12.11 |
4.5M |
| 2023-06-20 |
12.27 |
12.37 |
12.17 |
12.20 |
4.1M |
| 2023-06-19 |
12.40 |
12.47 |
12.22 |
12.23 |
5.3M |
| 2023-06-16 |
12.50 |
12.50 |
12.34 |
12.41 |
5.7M |
| 2023-06-15 |
12.20 |
12.55 |
12.09 |
12.52 |
7.7M |
| 2023-06-14 |
12.50 |
12.52 |
12.17 |
12.18 |
7.1M |
| 2023-06-13 |
12.51 |
12.64 |
12.40 |
12.45 |
3.9M |
| 2023-06-12 |
12.46 |
12.64 |
12.31 |
12.57 |
3.8M |
| 2023-06-09 |
12.56 |
12.70 |
12.40 |
12.46 |
4.1M |
| 2023-06-08 |
12.47 |
12.78 |
12.45 |
12.49 |
3.9M |
| 2023-06-07 |
12.70 |
12.74 |
12.46 |
12.47 |
4.7M |
| 2023-06-06 |
13.07 |
13.07 |
12.67 |
12.70 |
4.9M |
| 2023-06-05 |
13.23 |
13.32 |
13.00 |
13.07 |
4.4M |
| 2023-06-02 |
12.62 |
13.35 |
12.62 |
13.16 |
10.4M |
| 2023-06-01 |
12.30 |
12.75 |
12.27 |
12.59 |
4.5M |
| 2023-05-31 |
12.53 |
12.57 |
12.30 |
12.32 |
4.1M |
| 2023-05-30 |
12.53 |
12.66 |
12.37 |
12.57 |
4.0M |
| 2023-05-29 |
12.91 |
12.95 |
12.54 |
12.56 |
4.6M |
| 2023-05-26 |
12.98 |
13.00 |
12.74 |
12.91 |
4.6M |
| 2023-05-25 |
13.07 |
13.11 |
12.80 |
12.94 |
3.8M |
| 2023-05-24 |
12.96 |
13.17 |
12.89 |
13.00 |
3.1M |
| 2023-05-23 |
13.25 |
13.25 |
13.00 |
13.00 |
3.3M |
| 2023-05-22 |
13.18 |
13.22 |
13.06 |
13.17 |
3.3M |
| 2023-05-19 |
13.12 |
13.18 |
12.97 |
13.12 |
3.5M |
| 2023-05-18 |
13.23 |
13.31 |
12.98 |
13.08 |
6.8M |
| 2023-05-17 |
13.20 |
13.33 |
13.10 |
13.26 |
4.5M |
| 2023-05-16 |
13.35 |
13.37 |
13.11 |
13.15 |
3.5M |
| 2023-05-15 |
12.82 |
13.30 |
12.80 |
13.29 |
7.2M |
| 2023-05-12 |
12.98 |
13.15 |
12.77 |
12.82 |
3.9M |
| 2023-05-11 |
12.94 |
13.20 |
12.81 |
13.01 |
4.3M |
| 2023-05-10 |
12.59 |
13.05 |
12.53 |
12.92 |
5.1M |
| 2023-05-09 |
12.93 |
12.93 |
12.59 |
12.59 |
4.4M |
| 2023-05-08 |
12.86 |
13.07 |
12.76 |
12.90 |
3.5M |
| 2023-05-05 |
13.08 |
13.08 |
12.66 |
12.80 |
4.5M |
| 2023-05-04 |
13.17 |
13.33 |
12.99 |
13.02 |
4.2M |
| 2023-04-28 |
12.96 |
13.29 |
12.95 |
13.11 |
3.9M |
| 2023-04-27 |
13.09 |
13.15 |
12.90 |
13.02 |
4.9M |
| 2023-04-26 |
12.50 |
13.20 |
12.28 |
13.10 |
10.0M |
| 2023-04-25 |
13.41 |
13.51 |
12.70 |
12.90 |
11.4M |
| 2023-04-24 |
13.65 |
13.67 |
13.26 |
13.41 |
5.5M |
| 2023-04-21 |
14.06 |
14.10 |
13.55 |
13.59 |
7.3M |
| 2023-04-20 |
14.32 |
14.34 |
13.94 |
13.98 |
6.6M |
| 2023-04-19 |
14.56 |
14.69 |
14.35 |
14.35 |
5.7M |
| 2023-04-18 |
14.65 |
15.00 |
14.60 |
14.72 |
7.7M |
| 2023-04-17 |
14.44 |
14.71 |
14.40 |
14.68 |
6.9M |
| 2023-04-14 |
14.20 |
14.47 |
14.20 |
14.37 |
6.1M |
| 2023-04-13 |
14.47 |
14.47 |
14.27 |
14.28 |
6.5M |
| 2023-04-12 |
14.75 |
14.75 |
14.38 |
14.47 |
7.1M |
| 2023-04-11 |
14.85 |
14.90 |
14.60 |
14.67 |
6.7M |
| 2023-04-10 |
14.87 |
15.06 |
14.81 |
14.89 |
6.9M |
| 2023-04-07 |
14.58 |
14.95 |
14.58 |
14.84 |
18.8M |
| 2023-04-06 |
15.66 |
15.80 |
15.45 |
15.50 |
14.6M |
| 2023-04-04 |
15.88 |
15.88 |
15.48 |
15.68 |
11.2M |
| 2023-04-03 |
15.30 |
15.60 |
15.28 |
15.52 |
7.1M |
| 2023-03-31 |
15.22 |
15.45 |
15.21 |
15.37 |
4.6M |
| 2023-03-30 |
15.29 |
15.33 |
15.10 |
15.21 |
4.1M |
| 2023-03-29 |
15.27 |
15.49 |
15.25 |
15.28 |
4.2M |
| 2023-03-28 |
15.62 |
15.68 |
15.17 |
15.30 |
6.6M |
| 2023-03-27 |
15.43 |
15.73 |
15.40 |
15.60 |
7.3M |
| 2023-03-24 |
15.49 |
15.59 |
15.37 |
15.43 |
4.5M |
| 2023-03-23 |
15.33 |
15.50 |
15.29 |
15.49 |
4.5M |
| 2023-03-22 |
15.47 |
15.56 |
15.32 |
15.38 |
4.8M |
| 2023-03-21 |
15.18 |
15.43 |
15.15 |
15.40 |
5.6M |
| 2023-03-20 |
15.01 |
15.22 |
14.90 |
15.11 |
4.8M |
| 2023-03-17 |
15.10 |
15.32 |
14.98 |
15.01 |
5.8M |
| 2023-03-16 |
15.11 |
15.23 |
14.95 |
14.95 |
4.2M |
| 2023-03-15 |
15.23 |
15.36 |
15.12 |
15.23 |
4.6M |
| 2023-03-14 |
15.40 |
15.43 |
14.87 |
15.11 |
8.7M |
| 2023-03-13 |
15.73 |
15.82 |
15.35 |
15.36 |
7.9M |
| 2023-03-10 |
16.00 |
16.07 |
15.77 |
15.79 |
6.5M |
| 2023-03-09 |
15.98 |
16.21 |
15.98 |
16.09 |
4.2M |
| 2023-03-08 |
15.80 |
15.96 |
15.77 |
15.95 |
3.4M |
| 2023-03-07 |
16.25 |
16.27 |
15.81 |
15.82 |
6.8M |
| 2023-03-06 |
16.28 |
16.36 |
16.08 |
16.25 |
5.5M |
| 2023-03-03 |
16.14 |
16.23 |
16.03 |
16.20 |
4.7M |
| 2023-03-02 |
16.46 |
16.46 |
16.13 |
16.16 |
7.8M |
| 2023-03-01 |
16.48 |
16.48 |
16.32 |
16.41 |
5.9M |
| 2023-02-28 |
16.30 |
16.49 |
16.18 |
16.49 |
5.9M |
| 2023-02-27 |
16.40 |
16.55 |
16.21 |
16.30 |
5.7M |
| 2023-02-24 |
16.80 |
16.83 |
16.51 |
16.59 |
7.3M |
| 2023-02-23 |
16.97 |
17.05 |
16.65 |
16.85 |
8.6M |
| 2023-02-22 |
16.75 |
17.09 |
16.70 |
16.98 |
9.5M |
| 2023-02-21 |
16.41 |
17.25 |
16.35 |
16.94 |
19.5M |
| 2023-02-20 |
16.20 |
16.38 |
15.91 |
16.34 |
7.8M |
| 2023-02-17 |
16.61 |
16.62 |
16.06 |
16.07 |
9.3M |
| 2023-02-16 |
16.95 |
17.04 |
16.16 |
16.28 |
18.4M |
| 2023-02-15 |
17.36 |
17.51 |
16.90 |
16.96 |
13.7M |
| 2023-02-14 |
17.14 |
17.25 |
16.95 |
17.19 |
11.1M |
| 2023-02-13 |
17.17 |
17.42 |
16.94 |
17.00 |
12.7M |
| 2023-02-10 |
17.10 |
17.47 |
16.92 |
17.00 |
17.0M |
| 2023-02-09 |
16.76 |
17.29 |
16.56 |
17.13 |
19.6M |
| 2023-02-08 |
16.50 |
16.99 |
16.36 |
16.81 |
18.1M |
| 2023-02-07 |
16.36 |
16.50 |
16.19 |
16.44 |
6.9M |
| 2023-02-06 |
16.32 |
16.43 |
16.16 |
16.32 |
6.5M |
| 2023-02-03 |
16.50 |
16.55 |
16.10 |
16.32 |
11.3M |
| 2023-02-02 |
16.65 |
16.83 |
16.45 |
16.58 |
11.8M |
| 2023-02-01 |
16.10 |
16.60 |
16.08 |
16.55 |
15.8M |
| 2023-01-31 |
16.09 |
16.75 |
16.06 |
16.48 |
15.3M |
| 2023-01-30 |
15.77 |
16.39 |
15.77 |
16.08 |
17.4M |
| 2023-01-20 |
15.20 |
15.49 |
15.18 |
15.46 |
8.5M |
| 2023-01-19 |
15.20 |
15.20 |
15.01 |
15.18 |
6.3M |
| 2023-01-18 |
15.21 |
15.34 |
15.12 |
15.17 |
5.1M |
| 2023-01-17 |
15.15 |
15.34 |
15.11 |
15.20 |
5.3M |
| 2023-01-16 |
14.91 |
15.29 |
14.83 |
15.15 |
7.2M |
| 2023-01-13 |
15.02 |
15.29 |
14.83 |
14.98 |
6.7M |
| 2023-01-12 |
14.93 |
15.30 |
14.88 |
15.04 |
7.5M |
| 2023-01-11 |
15.12 |
15.18 |
14.81 |
14.86 |
7.4M |
| 2023-01-10 |
15.20 |
15.29 |
15.01 |
15.14 |
7.5M |
| 2023-01-09 |
15.43 |
15.55 |
15.18 |
15.24 |
8.4M |
| 2023-01-06 |
15.07 |
15.45 |
15.05 |
15.31 |
10.3M |
| 2023-01-05 |
14.90 |
15.29 |
14.88 |
15.10 |
9.3M |
| 2023-01-04 |
15.00 |
15.17 |
14.79 |
14.88 |
7.3M |
| 2023-01-03 |
14.72 |
15.14 |
14.64 |
15.11 |
6.4M |