| 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 |
14.12 |
14.19 |
13.58 |
13.61 |
19.3M |
| 2024-12-30 |
14.00 |
14.25 |
13.81 |
14.12 |
20.7M |
| 2024-12-27 |
13.80 |
14.21 |
13.76 |
14.01 |
23.9M |
| 2024-12-26 |
13.75 |
13.97 |
13.70 |
13.82 |
20.1M |
| 2024-12-25 |
14.08 |
14.20 |
13.58 |
13.81 |
25.7M |
| 2024-12-24 |
14.08 |
14.40 |
14.04 |
14.18 |
20.2M |
| 2024-12-23 |
14.60 |
14.65 |
13.97 |
14.07 |
25.5M |
| 2024-12-20 |
14.42 |
14.74 |
14.37 |
14.63 |
26.6M |
| 2024-12-19 |
13.97 |
14.60 |
13.90 |
14.48 |
35.1M |
| 2024-12-18 |
14.21 |
14.30 |
14.06 |
14.11 |
24.4M |
| 2024-12-17 |
14.51 |
14.66 |
14.16 |
14.21 |
28.4M |
| 2024-12-16 |
14.92 |
15.02 |
14.40 |
14.52 |
35.1M |
| 2024-12-13 |
15.25 |
15.26 |
14.97 |
15.03 |
39.0M |
| 2024-12-12 |
15.45 |
15.67 |
15.19 |
15.44 |
42.8M |
| 2024-12-11 |
15.76 |
15.92 |
15.29 |
15.42 |
55.8M |
| 2024-12-10 |
16.46 |
16.78 |
15.88 |
15.93 |
70.4M |
| 2024-12-09 |
15.85 |
16.44 |
15.70 |
16.00 |
47.9M |
| 2024-12-06 |
16.35 |
16.35 |
15.75 |
15.91 |
57.7M |
| 2024-12-05 |
15.79 |
16.84 |
15.61 |
16.42 |
80.2M |
| 2024-12-04 |
16.00 |
16.09 |
15.46 |
15.70 |
61.7M |
| 2024-12-03 |
16.89 |
16.95 |
15.88 |
16.23 |
75.9M |
| 2024-12-02 |
17.00 |
17.25 |
16.56 |
16.95 |
80.9M |
| 2024-11-29 |
16.34 |
17.41 |
16.11 |
17.13 |
89.0M |
| 2024-11-28 |
17.33 |
17.83 |
16.51 |
16.53 |
88.4M |
| 2024-11-27 |
15.89 |
17.20 |
15.89 |
17.20 |
79.9M |
| 2024-11-26 |
17.37 |
17.50 |
15.75 |
15.79 |
100.9M |
| 2024-11-25 |
17.05 |
18.21 |
17.05 |
18.21 |
117.5M |
| 2024-11-22 |
16.80 |
18.60 |
16.62 |
17.04 |
129.0M |
| 2024-11-21 |
16.68 |
17.44 |
16.45 |
16.82 |
79.2M |
| 2024-11-20 |
16.35 |
17.39 |
16.07 |
16.99 |
98.5M |
| 2024-11-19 |
14.65 |
16.45 |
14.64 |
16.45 |
91.9M |
| 2024-11-18 |
17.71 |
18.20 |
15.85 |
16.01 |
128.8M |
| 2024-11-15 |
15.55 |
17.80 |
15.55 |
16.53 |
119.7M |
| 2024-11-14 |
16.62 |
16.79 |
15.18 |
15.33 |
53.1M |
| 2024-11-13 |
15.96 |
16.75 |
15.40 |
16.21 |
66.2M |
| 2024-11-12 |
17.02 |
17.17 |
15.78 |
15.94 |
83.7M |
| 2024-11-11 |
15.58 |
17.47 |
15.31 |
17.31 |
114.2M |
| 2024-11-08 |
15.68 |
17.78 |
15.68 |
16.58 |
115.5M |
| 2024-11-07 |
15.28 |
16.66 |
14.74 |
14.82 |
86.7M |
| 2024-11-06 |
13.28 |
14.76 |
13.23 |
14.24 |
62.2M |
| 2024-11-05 |
13.12 |
13.35 |
12.91 |
13.23 |
35.7M |
| 2024-11-04 |
12.52 |
13.07 |
12.37 |
12.96 |
28.2M |
| 2024-11-01 |
12.45 |
12.81 |
12.17 |
12.48 |
28.9M |
| 2024-10-31 |
12.32 |
12.64 |
12.22 |
12.49 |
19.2M |
| 2024-10-30 |
12.32 |
12.54 |
12.15 |
12.30 |
15.0M |
| 2024-10-29 |
12.81 |
13.00 |
12.40 |
12.43 |
23.7M |
| 2024-10-28 |
13.12 |
13.19 |
12.70 |
12.84 |
27.0M |
| 2024-10-25 |
12.43 |
13.17 |
12.38 |
13.04 |
33.8M |
| 2024-10-24 |
12.74 |
12.74 |
12.28 |
12.55 |
20.5M |
| 2024-10-23 |
12.56 |
12.98 |
12.32 |
12.85 |
30.6M |
| 2024-10-22 |
12.18 |
12.50 |
12.02 |
12.38 |
20.8M |
| 2024-10-21 |
11.96 |
12.39 |
11.95 |
12.14 |
22.8M |
| 2024-10-18 |
11.37 |
12.20 |
11.30 |
11.87 |
21.5M |
| 2024-10-17 |
11.53 |
11.69 |
11.33 |
11.36 |
12.2M |
| 2024-10-16 |
11.37 |
11.66 |
11.31 |
11.42 |
12.4M |
| 2024-10-15 |
11.82 |
12.02 |
11.53 |
11.61 |
17.3M |
| 2024-10-14 |
11.60 |
11.84 |
11.32 |
11.80 |
18.6M |
| 2024-10-11 |
11.97 |
12.06 |
11.33 |
11.50 |
19.2M |
| 2024-10-10 |
12.21 |
12.60 |
11.86 |
11.98 |
24.6M |
| 2024-10-09 |
13.04 |
13.36 |
12.03 |
12.03 |
40.6M |
| 2024-10-08 |
14.47 |
14.47 |
12.91 |
13.99 |
50.9M |
| 2024-09-30 |
11.11 |
12.33 |
10.93 |
12.10 |
47.8M |
| 2024-09-27 |
10.05 |
10.82 |
10.00 |
10.59 |
24.4M |
| 2024-09-26 |
9.72 |
10.06 |
9.68 |
10.06 |
13.0M |
| 2024-09-25 |
9.70 |
9.93 |
9.65 |
9.74 |
14.9M |
| 2024-09-24 |
9.22 |
9.59 |
9.20 |
9.58 |
12.0M |
| 2024-09-23 |
9.16 |
9.27 |
9.08 |
9.17 |
5.6M |
| 2024-09-20 |
9.29 |
9.30 |
9.07 |
9.12 |
6.4M |
| 2024-09-19 |
9.20 |
9.41 |
9.08 |
9.30 |
7.6M |
| 2024-09-18 |
9.22 |
9.31 |
8.93 |
9.07 |
7.7M |
| 2024-09-13 |
9.41 |
9.50 |
9.23 |
9.24 |
7.7M |
| 2024-09-12 |
9.40 |
9.63 |
9.40 |
9.45 |
11.3M |
| 2024-09-11 |
9.27 |
9.59 |
9.27 |
9.48 |
12.8M |
| 2024-09-10 |
9.30 |
9.37 |
9.10 |
9.33 |
8.4M |
| 2024-09-09 |
9.23 |
9.42 |
9.20 |
9.29 |
8.2M |
| 2024-09-06 |
9.56 |
9.56 |
9.28 |
9.30 |
11.2M |
| 2024-09-05 |
9.53 |
9.72 |
9.44 |
9.52 |
16.7M |
| 2024-09-04 |
9.40 |
9.91 |
9.36 |
9.67 |
21.9M |
| 2024-09-03 |
9.22 |
9.66 |
9.21 |
9.49 |
15.3M |
| 2024-09-02 |
9.33 |
9.50 |
9.25 |
9.27 |
15.3M |
| 2024-08-30 |
9.11 |
9.48 |
9.11 |
9.30 |
17.7M |
| 2024-08-29 |
8.92 |
9.26 |
8.92 |
9.18 |
17.4M |
| 2024-08-28 |
8.81 |
9.14 |
8.81 |
8.98 |
15.6M |
| 2024-08-27 |
8.79 |
8.86 |
8.66 |
8.73 |
8.6M |
| 2024-08-26 |
8.44 |
9.04 |
8.44 |
8.88 |
14.8M |
| 2024-08-23 |
8.66 |
8.67 |
8.42 |
8.49 |
10.6M |
| 2024-08-22 |
8.93 |
9.10 |
8.73 |
8.79 |
11.8M |
| 2024-08-21 |
8.60 |
8.97 |
8.60 |
8.92 |
10.1M |
| 2024-08-20 |
8.88 |
9.05 |
8.66 |
8.67 |
9.1M |
| 2024-08-19 |
8.77 |
8.95 |
8.77 |
8.82 |
6.6M |
| 2024-08-16 |
8.91 |
8.98 |
8.79 |
8.79 |
5.6M |
| 2024-08-15 |
8.65 |
8.91 |
8.63 |
8.88 |
6.6M |
| 2024-08-14 |
8.84 |
8.99 |
8.69 |
8.71 |
4.6M |
| 2024-08-13 |
8.72 |
8.91 |
8.61 |
8.86 |
5.0M |
| 2024-08-12 |
8.76 |
8.87 |
8.68 |
8.73 |
5.1M |
| 2024-08-09 |
8.93 |
9.05 |
8.81 |
8.82 |
6.0M |
| 2024-08-08 |
8.84 |
8.97 |
8.70 |
8.92 |
7.4M |
| 2024-08-07 |
8.95 |
8.95 |
8.70 |
8.81 |
7.4M |
| 2024-08-06 |
8.71 |
8.95 |
8.70 |
8.81 |
7.0M |
| 2024-08-05 |
8.83 |
9.02 |
8.64 |
8.64 |
8.7M |
| 2024-08-02 |
8.96 |
9.15 |
8.86 |
8.89 |
8.6M |
| 2024-08-01 |
9.13 |
9.18 |
8.97 |
9.03 |
9.8M |
| 2024-07-31 |
8.70 |
9.14 |
8.69 |
9.13 |
13.2M |
| 2024-07-30 |
8.61 |
8.79 |
8.59 |
8.75 |
9.0M |
| 2024-07-29 |
8.73 |
8.79 |
8.50 |
8.70 |
12.0M |
| 2024-07-26 |
8.49 |
8.87 |
8.49 |
8.73 |
17.2M |
| 2024-07-25 |
8.15 |
8.73 |
8.11 |
8.50 |
20.1M |
| 2024-07-24 |
8.56 |
8.65 |
8.27 |
8.28 |
22.3M |
| 2024-07-23 |
9.50 |
9.62 |
8.72 |
8.75 |
29.0M |
| 2024-07-22 |
8.60 |
8.60 |
8.35 |
8.44 |
5.9M |
| 2024-07-19 |
8.50 |
8.64 |
8.39 |
8.51 |
5.0M |
| 2024-07-18 |
8.71 |
8.71 |
8.41 |
8.56 |
6.0M |
| 2024-07-17 |
8.86 |
8.94 |
8.71 |
8.71 |
4.6M |
| 2024-07-16 |
8.91 |
8.95 |
8.74 |
8.85 |
5.3M |
| 2024-07-15 |
8.97 |
8.99 |
8.83 |
8.90 |
5.2M |
| 2024-07-12 |
9.00 |
9.02 |
8.85 |
8.95 |
6.2M |
| 2024-07-11 |
8.69 |
8.98 |
8.68 |
8.91 |
8.9M |
| 2024-07-10 |
8.53 |
8.85 |
8.44 |
8.53 |
8.1M |
| 2024-07-09 |
8.31 |
8.57 |
8.17 |
8.53 |
6.5M |
| 2024-07-08 |
8.59 |
8.60 |
8.22 |
8.25 |
6.0M |
| 2024-07-05 |
8.56 |
8.66 |
8.42 |
8.59 |
5.1M |
| 2024-07-04 |
8.79 |
8.85 |
8.50 |
8.56 |
6.1M |
| 2024-07-03 |
8.81 |
8.95 |
8.72 |
8.81 |
6.0M |
| 2024-07-02 |
8.77 |
8.89 |
8.65 |
8.82 |
6.5M |
| 2024-07-01 |
8.53 |
8.79 |
8.48 |
8.74 |
7.7M |
| 2024-06-28 |
8.53 |
8.76 |
8.44 |
8.56 |
6.7M |
| 2024-06-27 |
8.73 |
8.84 |
8.56 |
8.56 |
7.0M |
| 2024-06-26 |
8.39 |
8.82 |
8.26 |
8.79 |
8.9M |
| 2024-06-25 |
8.36 |
8.50 |
8.23 |
8.39 |
6.2M |
| 2024-06-24 |
8.64 |
8.64 |
8.30 |
8.35 |
8.1M |
| 2024-06-21 |
8.74 |
8.87 |
8.63 |
8.64 |
6.1M |
| 2024-06-20 |
9.10 |
9.17 |
8.78 |
8.80 |
7.3M |
| 2024-06-19 |
9.25 |
9.36 |
9.11 |
9.13 |
5.4M |
| 2024-06-18 |
9.14 |
9.27 |
9.11 |
9.24 |
7.0M |
| 2024-06-17 |
9.04 |
9.22 |
8.96 |
9.12 |
8.8M |
| 2024-06-14 |
8.99 |
9.11 |
8.85 |
9.09 |
10.2M |
| 2024-06-13 |
9.24 |
9.29 |
8.97 |
8.99 |
11.0M |
| 2024-06-12 |
9.22 |
9.29 |
9.11 |
9.24 |
9.0M |
| 2024-06-11 |
9.20 |
9.23 |
8.96 |
9.20 |
7.6M |
| 2024-06-07 |
9.19 |
9.30 |
9.08 |
9.19 |
7.9M |
| 2024-06-06 |
9.48 |
9.59 |
8.95 |
9.05 |
11.8M |
| 2024-06-05 |
9.63 |
9.76 |
9.45 |
9.48 |
7.6M |
| 2024-06-04 |
9.76 |
9.79 |
9.51 |
9.68 |
8.5M |
| 2024-06-03 |
9.78 |
9.91 |
9.66 |
9.75 |
9.4M |
| 2024-05-31 |
9.97 |
10.01 |
9.81 |
9.82 |
6.7M |
| 2024-05-30 |
10.10 |
10.15 |
9.91 |
9.94 |
8.1M |
| 2024-05-29 |
9.88 |
10.15 |
9.85 |
10.08 |
9.7M |
| 2024-05-28 |
9.93 |
10.05 |
9.82 |
9.91 |
8.2M |
| 2024-05-27 |
10.01 |
10.14 |
9.75 |
10.12 |
14.3M |
| 2024-05-24 |
10.31 |
10.41 |
10.23 |
10.27 |
6.0M |
| 2024-05-23 |
10.66 |
10.66 |
10.30 |
10.36 |
9.6M |
| 2024-05-22 |
10.57 |
10.77 |
10.50 |
10.68 |
8.0M |
| 2024-05-21 |
10.80 |
10.93 |
10.52 |
10.60 |
10.7M |
| 2024-05-20 |
10.89 |
10.96 |
10.68 |
10.74 |
11.9M |
| 2024-05-17 |
10.59 |
10.78 |
10.48 |
10.78 |
10.8M |
| 2024-05-16 |
10.77 |
10.90 |
10.56 |
10.60 |
10.5M |
| 2024-05-15 |
10.68 |
11.01 |
10.56 |
10.78 |
13.9M |
| 2024-05-14 |
10.82 |
11.00 |
10.65 |
10.71 |
11.3M |
| 2024-05-13 |
11.04 |
11.11 |
10.73 |
10.82 |
15.2M |
| 2024-05-10 |
11.57 |
11.57 |
11.13 |
11.22 |
18.8M |
| 2024-05-09 |
11.41 |
11.86 |
11.41 |
11.58 |
25.0M |
| 2024-05-08 |
11.48 |
11.57 |
11.26 |
11.34 |
16.0M |
| 2024-05-07 |
11.36 |
11.67 |
11.26 |
11.55 |
22.5M |
| 2024-05-06 |
11.23 |
11.55 |
11.08 |
11.50 |
27.3M |
| 2024-04-30 |
11.16 |
11.45 |
10.91 |
10.93 |
20.3M |
| 2024-04-29 |
10.28 |
11.42 |
10.28 |
11.35 |
34.7M |
| 2024-04-26 |
10.22 |
10.64 |
10.02 |
10.54 |
29.1M |
| 2024-04-25 |
9.70 |
10.91 |
9.68 |
10.22 |
38.9M |
| 2024-04-24 |
9.17 |
9.41 |
8.85 |
9.41 |
14.3M |
| 2024-04-23 |
9.39 |
9.58 |
9.14 |
9.19 |
13.1M |
| 2024-04-22 |
9.43 |
9.69 |
9.27 |
9.43 |
18.5M |
| 2024-04-19 |
9.75 |
10.14 |
9.71 |
9.83 |
18.5M |
| 2024-04-18 |
9.81 |
10.25 |
9.51 |
9.95 |
26.4M |
| 2024-04-17 |
9.44 |
9.98 |
9.43 |
9.95 |
29.6M |
| 2024-04-16 |
9.79 |
10.05 |
9.14 |
9.14 |
32.4M |
| 2024-04-15 |
10.71 |
11.10 |
9.83 |
10.04 |
48.9M |
| 2024-04-12 |
12.03 |
12.10 |
10.95 |
10.98 |
73.0M |
| 2024-04-11 |
11.60 |
12.96 |
11.18 |
12.67 |
88.6M |
| 2024-04-10 |
11.08 |
11.17 |
10.56 |
10.80 |
25.6M |
| 2024-04-09 |
10.31 |
11.15 |
10.31 |
10.98 |
29.1M |
| 2024-04-08 |
10.59 |
11.07 |
10.35 |
10.44 |
18.8M |
| 2024-04-03 |
10.45 |
10.94 |
10.38 |
10.54 |
19.8M |
| 2024-04-02 |
10.10 |
10.61 |
10.10 |
10.57 |
17.9M |
| 2024-04-01 |
9.76 |
10.35 |
9.76 |
10.17 |
11.0M |
| 2024-03-29 |
9.57 |
9.79 |
9.57 |
9.75 |
5.0M |
| 2024-03-28 |
9.44 |
9.71 |
9.44 |
9.56 |
7.0M |
| 2024-03-27 |
9.87 |
9.94 |
9.44 |
9.44 |
6.6M |
| 2024-03-26 |
9.72 |
9.99 |
9.63 |
9.95 |
7.3M |
| 2024-03-25 |
9.90 |
9.99 |
9.71 |
9.71 |
6.3M |
| 2024-03-22 |
10.15 |
10.19 |
9.88 |
9.93 |
7.2M |
| 2024-03-21 |
10.24 |
10.33 |
10.04 |
10.17 |
7.1M |
| 2024-03-20 |
9.88 |
10.28 |
9.85 |
10.23 |
10.2M |
| 2024-03-19 |
9.88 |
10.08 |
9.85 |
9.91 |
8.7M |
| 2024-03-18 |
9.66 |
9.96 |
9.63 |
9.93 |
9.3M |
| 2024-03-15 |
9.38 |
9.70 |
9.35 |
9.66 |
7.2M |
| 2024-03-14 |
9.53 |
9.58 |
9.28 |
9.40 |
5.2M |
| 2024-03-13 |
9.55 |
9.60 |
9.41 |
9.50 |
5.9M |
| 2024-03-12 |
9.70 |
9.70 |
9.37 |
9.56 |
8.3M |
| 2024-03-11 |
9.16 |
9.63 |
9.07 |
9.57 |
11.6M |
| 2024-03-08 |
9.10 |
9.18 |
9.01 |
9.10 |
4.7M |
| 2024-03-07 |
9.20 |
9.32 |
9.10 |
9.10 |
5.1M |
| 2024-03-06 |
9.10 |
9.38 |
9.04 |
9.20 |
4.9M |
| 2024-03-05 |
9.23 |
9.27 |
9.08 |
9.12 |
6.0M |
| 2024-03-04 |
9.37 |
9.54 |
9.23 |
9.32 |
7.2M |
| 2024-03-01 |
9.31 |
9.50 |
9.18 |
9.39 |
8.2M |
| 2024-02-29 |
8.90 |
9.32 |
8.87 |
9.31 |
11.3M |
| 2024-02-28 |
9.36 |
9.98 |
8.96 |
8.99 |
17.9M |
| 2024-02-27 |
9.13 |
9.36 |
9.01 |
9.36 |
7.1M |
| 2024-02-26 |
9.11 |
9.28 |
8.98 |
9.13 |
8.5M |
| 2024-02-23 |
8.85 |
9.05 |
8.76 |
9.04 |
6.9M |
| 2024-02-22 |
8.72 |
8.89 |
8.65 |
8.84 |
5.8M |
| 2024-02-21 |
8.42 |
9.11 |
8.36 |
8.74 |
10.7M |
| 2024-02-20 |
8.64 |
8.64 |
8.30 |
8.45 |
7.7M |
| 2024-02-19 |
8.94 |
9.10 |
8.55 |
8.64 |
13.2M |
| 2024-02-08 |
8.00 |
9.16 |
7.91 |
8.94 |
16.4M |
| 2024-02-07 |
7.69 |
8.10 |
7.51 |
8.04 |
14.5M |
| 2024-02-06 |
6.80 |
7.63 |
6.77 |
7.43 |
13.0M |
| 2024-02-05 |
8.01 |
8.01 |
6.83 |
6.95 |
16.0M |
| 2024-02-02 |
8.59 |
8.65 |
7.72 |
8.04 |
10.3M |
| 2024-02-01 |
8.72 |
8.82 |
8.43 |
8.53 |
7.0M |
| 2024-01-31 |
9.15 |
9.33 |
8.68 |
8.70 |
7.9M |
| 2024-01-30 |
9.35 |
9.49 |
9.09 |
9.10 |
3.8M |
| 2024-01-29 |
9.79 |
9.88 |
9.41 |
9.42 |
4.1M |
| 2024-01-26 |
9.85 |
9.95 |
9.66 |
9.77 |
4.7M |
| 2024-01-25 |
9.60 |
9.83 |
9.43 |
9.79 |
4.8M |
| 2024-01-24 |
9.50 |
9.57 |
9.12 |
9.52 |
6.1M |
| 2024-01-23 |
9.35 |
9.49 |
9.13 |
9.37 |
6.4M |
| 2024-01-22 |
10.17 |
10.20 |
9.25 |
9.30 |
9.8M |
| 2024-01-19 |
10.38 |
10.62 |
10.16 |
10.18 |
5.4M |
| 2024-01-18 |
10.58 |
10.60 |
10.10 |
10.38 |
6.8M |
| 2024-01-17 |
10.91 |
10.91 |
10.58 |
10.58 |
3.6M |
| 2024-01-16 |
10.85 |
10.98 |
10.67 |
10.84 |
4.1M |
| 2024-01-15 |
10.88 |
10.99 |
10.72 |
10.81 |
4.1M |
| 2024-01-12 |
10.84 |
11.08 |
10.80 |
10.92 |
4.4M |
| 2024-01-11 |
10.59 |
10.96 |
10.43 |
10.88 |
5.3M |
| 2024-01-10 |
10.48 |
10.75 |
10.35 |
10.54 |
4.5M |
| 2024-01-09 |
10.54 |
10.70 |
10.40 |
10.48 |
4.7M |
| 2024-01-08 |
10.70 |
10.85 |
10.52 |
10.53 |
4.5M |
| 2024-01-05 |
10.89 |
11.16 |
10.74 |
10.79 |
5.3M |
| 2024-01-04 |
11.02 |
11.03 |
10.81 |
10.90 |
3.1M |
| 2024-01-03 |
11.16 |
11.19 |
10.91 |
11.02 |
3.7M |
| 2024-01-02 |
11.14 |
11.14 |
11.00 |
11.02 |
4.3M |