| 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 |
21.55 |
21.81 |
20.03 |
20.16 |
45.1M |
| 2024-12-30 |
22.29 |
22.93 |
21.08 |
21.15 |
54.0M |
| 2024-12-27 |
23.05 |
24.12 |
21.66 |
22.16 |
65.9M |
| 2024-12-26 |
21.85 |
24.54 |
21.51 |
23.05 |
82.7M |
| 2024-12-25 |
21.50 |
23.50 |
21.30 |
22.12 |
72.7M |
| 2024-12-24 |
21.30 |
22.55 |
20.20 |
22.55 |
85.3M |
| 2024-12-23 |
20.40 |
22.74 |
20.40 |
21.88 |
95.1M |
| 2024-12-20 |
19.80 |
21.35 |
19.48 |
19.83 |
102.7M |
| 2024-12-19 |
15.99 |
19.80 |
15.90 |
19.80 |
65.8M |
| 2024-12-18 |
15.92 |
17.11 |
15.22 |
16.50 |
33.9M |
| 2024-12-17 |
17.82 |
17.94 |
15.84 |
15.92 |
45.0M |
| 2024-12-16 |
18.89 |
19.54 |
18.00 |
18.26 |
54.2M |
| 2024-12-13 |
16.81 |
19.22 |
16.20 |
18.16 |
60.1M |
| 2024-12-12 |
16.69 |
17.54 |
16.64 |
16.82 |
31.5M |
| 2024-12-11 |
16.08 |
16.88 |
16.00 |
16.55 |
21.8M |
| 2024-12-10 |
16.83 |
17.09 |
16.08 |
16.16 |
23.2M |
| 2024-12-09 |
16.15 |
17.17 |
16.03 |
16.22 |
27.6M |
| 2024-12-06 |
16.12 |
16.48 |
15.78 |
15.93 |
16.3M |
| 2024-12-05 |
15.38 |
16.33 |
15.35 |
16.11 |
18.1M |
| 2024-12-04 |
16.17 |
16.42 |
15.47 |
15.60 |
21.0M |
| 2024-12-03 |
16.39 |
16.55 |
15.76 |
15.96 |
21.1M |
| 2024-12-02 |
16.75 |
16.87 |
16.41 |
16.50 |
20.8M |
| 2024-11-29 |
16.41 |
17.25 |
16.26 |
16.74 |
20.2M |
| 2024-11-28 |
17.08 |
17.35 |
16.57 |
16.64 |
22.6M |
| 2024-11-27 |
15.89 |
17.30 |
15.31 |
17.30 |
34.3M |
| 2024-11-26 |
16.21 |
16.99 |
15.99 |
16.04 |
31.7M |
| 2024-11-25 |
18.06 |
18.06 |
16.30 |
16.78 |
41.3M |
| 2024-11-22 |
17.33 |
19.28 |
17.33 |
18.12 |
57.6M |
| 2024-11-21 |
17.30 |
17.88 |
16.84 |
17.70 |
35.3M |
| 2024-11-20 |
16.80 |
18.27 |
16.72 |
17.95 |
53.4M |
| 2024-11-19 |
15.59 |
16.30 |
15.10 |
16.25 |
27.4M |
| 2024-11-18 |
16.50 |
17.87 |
15.16 |
15.50 |
38.4M |
| 2024-11-15 |
16.20 |
17.41 |
16.10 |
16.23 |
34.7M |
| 2024-11-14 |
17.11 |
17.40 |
16.11 |
16.18 |
31.6M |
| 2024-11-13 |
17.20 |
17.77 |
16.41 |
17.28 |
44.8M |
| 2024-11-12 |
17.89 |
19.20 |
17.50 |
18.01 |
70.4M |
| 2024-11-11 |
15.91 |
17.19 |
15.91 |
17.15 |
57.2M |
| 2024-11-08 |
16.85 |
17.44 |
15.91 |
15.91 |
73.0M |
| 2024-11-07 |
14.20 |
17.02 |
14.01 |
17.02 |
94.7M |
| 2024-11-06 |
13.00 |
14.83 |
13.00 |
14.18 |
61.1M |
| 2024-11-05 |
12.18 |
13.41 |
12.10 |
13.03 |
35.0M |
| 2024-11-04 |
11.70 |
12.15 |
11.70 |
12.10 |
11.7M |
| 2024-11-01 |
12.77 |
12.78 |
11.78 |
11.80 |
22.0M |
| 2024-10-31 |
12.48 |
13.15 |
12.48 |
12.69 |
25.1M |
| 2024-10-30 |
12.76 |
12.87 |
12.37 |
12.60 |
21.9M |
| 2024-10-29 |
13.05 |
13.43 |
12.76 |
12.83 |
29.1M |
| 2024-10-28 |
13.09 |
13.09 |
12.70 |
12.99 |
25.2M |
| 2024-10-25 |
12.62 |
13.37 |
12.62 |
13.17 |
37.6M |
| 2024-10-24 |
12.81 |
13.44 |
12.58 |
13.00 |
30.4M |
| 2024-10-23 |
13.32 |
13.50 |
12.71 |
12.90 |
31.3M |
| 2024-10-22 |
13.81 |
14.26 |
12.95 |
13.36 |
54.8M |
| 2024-10-21 |
14.13 |
15.80 |
13.83 |
14.34 |
91.0M |
| 2024-10-18 |
12.04 |
13.96 |
11.85 |
13.45 |
68.3M |
| 2024-10-17 |
11.20 |
12.30 |
11.20 |
11.80 |
33.7M |
| 2024-10-16 |
10.75 |
11.36 |
10.75 |
11.15 |
10.7M |
| 2024-10-15 |
11.20 |
11.58 |
11.04 |
11.08 |
14.5M |
| 2024-10-14 |
10.88 |
11.33 |
10.63 |
11.33 |
15.8M |
| 2024-10-11 |
11.70 |
11.73 |
10.80 |
10.93 |
17.4M |
| 2024-10-10 |
11.90 |
12.47 |
11.67 |
11.78 |
16.6M |
| 2024-10-09 |
12.80 |
13.18 |
11.71 |
11.72 |
28.4M |
| 2024-10-08 |
14.30 |
14.30 |
12.32 |
13.48 |
44.6M |
| 2024-09-30 |
11.00 |
12.18 |
10.81 |
12.01 |
32.1M |
| 2024-09-27 |
9.96 |
10.70 |
9.92 |
10.54 |
18.6M |
| 2024-09-26 |
9.59 |
9.82 |
9.52 |
9.80 |
8.3M |
| 2024-09-25 |
9.66 |
9.86 |
9.54 |
9.62 |
9.2M |
| 2024-09-24 |
9.26 |
9.59 |
9.15 |
9.55 |
8.5M |
| 2024-09-23 |
9.05 |
9.37 |
9.02 |
9.19 |
5.2M |
| 2024-09-20 |
9.28 |
9.30 |
9.05 |
9.09 |
5.8M |
| 2024-09-19 |
9.32 |
9.36 |
9.05 |
9.26 |
7.5M |
| 2024-09-18 |
9.56 |
9.58 |
9.17 |
9.23 |
6.8M |
| 2024-09-13 |
9.93 |
9.94 |
9.48 |
9.56 |
7.4M |
| 2024-09-12 |
10.08 |
10.18 |
9.93 |
9.93 |
3.4M |
| 2024-09-11 |
10.17 |
10.20 |
10.02 |
10.06 |
2.8M |
| 2024-09-10 |
10.04 |
10.23 |
9.92 |
10.17 |
4.5M |
| 2024-09-09 |
10.12 |
10.14 |
9.90 |
10.04 |
4.1M |
| 2024-09-06 |
10.39 |
10.40 |
10.01 |
10.02 |
5.2M |
| 2024-09-05 |
10.16 |
10.30 |
10.15 |
10.23 |
3.4M |
| 2024-09-04 |
10.20 |
10.23 |
10.07 |
10.15 |
3.8M |
| 2024-09-03 |
10.20 |
10.37 |
10.15 |
10.33 |
4.4M |
| 2024-09-02 |
10.35 |
10.66 |
10.26 |
10.28 |
5.8M |
| 2024-08-30 |
10.55 |
10.72 |
10.31 |
10.41 |
8.8M |
| 2024-08-29 |
10.02 |
10.42 |
9.90 |
10.35 |
5.9M |
| 2024-08-28 |
10.00 |
10.19 |
9.95 |
10.06 |
4.0M |
| 2024-08-27 |
10.30 |
10.31 |
10.00 |
10.07 |
5.5M |
| 2024-08-26 |
9.97 |
10.65 |
9.97 |
10.38 |
8.9M |
| 2024-08-23 |
10.40 |
10.44 |
9.90 |
9.99 |
14.2M |
| 2024-08-22 |
10.65 |
10.97 |
10.65 |
10.78 |
5.2M |
| 2024-08-21 |
10.84 |
10.97 |
10.70 |
10.78 |
4.9M |
| 2024-08-20 |
10.92 |
11.01 |
10.74 |
10.89 |
5.4M |
| 2024-08-19 |
11.30 |
11.30 |
10.81 |
10.88 |
11.2M |
| 2024-08-16 |
11.18 |
11.60 |
11.18 |
11.41 |
12.6M |
| 2024-08-15 |
10.93 |
11.40 |
10.75 |
11.25 |
12.0M |
| 2024-08-14 |
10.94 |
11.18 |
10.75 |
11.03 |
10.8M |
| 2024-08-13 |
10.70 |
10.84 |
10.52 |
10.84 |
6.5M |
| 2024-08-12 |
10.64 |
11.16 |
10.57 |
10.75 |
11.3M |
| 2024-08-09 |
10.82 |
10.83 |
10.57 |
10.59 |
3.5M |
| 2024-08-08 |
10.81 |
10.84 |
10.46 |
10.63 |
6.4M |
| 2024-08-07 |
10.86 |
11.14 |
10.83 |
10.87 |
5.8M |
| 2024-08-06 |
10.74 |
11.01 |
10.72 |
10.87 |
7.0M |
| 2024-08-05 |
11.08 |
11.22 |
10.52 |
10.54 |
12.5M |
| 2024-08-02 |
11.72 |
11.83 |
11.21 |
11.26 |
16.1M |
| 2024-08-01 |
11.59 |
12.10 |
11.59 |
11.96 |
18.1M |
| 2024-07-31 |
11.22 |
11.64 |
11.15 |
11.59 |
11.3M |
| 2024-07-30 |
11.50 |
11.50 |
11.11 |
11.25 |
11.0M |
| 2024-07-29 |
11.36 |
11.69 |
11.29 |
11.52 |
12.2M |
| 2024-07-26 |
11.83 |
11.90 |
11.38 |
11.55 |
21.7M |
| 2024-07-25 |
11.70 |
12.28 |
11.50 |
12.00 |
22.8M |
| 2024-07-24 |
11.53 |
12.78 |
11.53 |
12.20 |
37.3M |
| 2024-07-23 |
10.80 |
11.77 |
10.75 |
11.18 |
19.9M |
| 2024-07-22 |
10.46 |
10.98 |
10.45 |
10.89 |
8.1M |
| 2024-07-19 |
10.29 |
10.71 |
10.18 |
10.53 |
5.7M |
| 2024-07-18 |
10.33 |
10.37 |
9.96 |
10.30 |
7.0M |
| 2024-07-17 |
10.56 |
10.83 |
10.35 |
10.48 |
8.6M |
| 2024-07-16 |
10.50 |
10.62 |
10.25 |
10.57 |
3.9M |
| 2024-07-15 |
10.60 |
10.65 |
10.46 |
10.54 |
3.6M |
| 2024-07-12 |
10.64 |
10.79 |
10.58 |
10.70 |
4.1M |
| 2024-07-11 |
10.68 |
10.78 |
10.57 |
10.70 |
5.6M |
| 2024-07-10 |
10.50 |
10.62 |
10.40 |
10.43 |
4.1M |
| 2024-07-09 |
10.11 |
10.51 |
9.97 |
10.50 |
6.7M |
| 2024-07-08 |
10.29 |
10.32 |
10.01 |
10.05 |
4.0M |
| 2024-07-05 |
10.10 |
10.34 |
10.00 |
10.29 |
4.7M |
| 2024-07-04 |
10.40 |
10.58 |
10.12 |
10.13 |
4.9M |
| 2024-07-03 |
10.73 |
10.79 |
10.43 |
10.45 |
4.9M |
| 2024-07-02 |
10.79 |
10.90 |
10.70 |
10.73 |
4.2M |
| 2024-07-01 |
10.80 |
10.96 |
10.58 |
10.83 |
5.9M |
| 2024-06-28 |
10.62 |
11.05 |
10.62 |
10.84 |
7.5M |
| 2024-06-27 |
10.92 |
11.14 |
10.65 |
10.65 |
6.9M |
| 2024-06-26 |
10.35 |
10.99 |
10.30 |
10.97 |
7.6M |
| 2024-06-25 |
10.51 |
10.72 |
10.33 |
10.43 |
7.1M |
| 2024-06-24 |
10.89 |
11.00 |
10.48 |
10.54 |
8.2M |
| 2024-06-21 |
11.14 |
11.41 |
10.97 |
11.12 |
8.4M |
| 2024-06-20 |
11.78 |
11.88 |
11.16 |
11.20 |
10.4M |
| 2024-06-19 |
12.06 |
12.18 |
11.81 |
11.82 |
6.3M |
| 2024-06-18 |
11.61 |
12.02 |
11.57 |
11.95 |
7.2M |
| 2024-06-17 |
11.76 |
11.98 |
11.67 |
11.70 |
8.3M |
| 2024-06-14 |
11.33 |
12.05 |
11.13 |
11.85 |
12.7M |
| 2024-06-13 |
11.35 |
11.55 |
11.23 |
11.37 |
7.3M |
| 2024-06-12 |
11.00 |
11.68 |
10.98 |
11.37 |
10.3M |
| 2024-06-11 |
10.76 |
11.01 |
10.42 |
11.00 |
8.0M |
| 2024-06-07 |
10.55 |
10.87 |
10.55 |
10.74 |
7.1M |
| 2024-06-06 |
11.01 |
11.23 |
10.25 |
10.44 |
13.5M |
| 2024-06-05 |
11.24 |
11.40 |
11.00 |
11.01 |
8.3M |
| 2024-06-04 |
11.86 |
11.88 |
11.15 |
11.35 |
12.9M |
| 2024-06-03 |
12.00 |
12.14 |
11.68 |
11.84 |
10.1M |
| 2024-05-31 |
12.21 |
12.53 |
12.00 |
12.03 |
12.7M |
| 2024-05-30 |
12.59 |
12.78 |
12.20 |
12.21 |
13.4M |
| 2024-05-29 |
12.69 |
13.12 |
12.50 |
12.79 |
15.2M |
| 2024-05-28 |
12.95 |
13.12 |
12.67 |
12.70 |
18.4M |
| 2024-05-27 |
12.60 |
13.20 |
12.24 |
13.19 |
30.2M |
| 2024-05-24 |
11.78 |
12.93 |
11.77 |
12.68 |
26.3M |
| 2024-05-23 |
12.19 |
12.47 |
11.92 |
12.00 |
13.3M |
| 2024-05-22 |
11.80 |
12.23 |
11.77 |
12.11 |
11.0M |
| 2024-05-21 |
11.99 |
12.09 |
11.81 |
11.84 |
6.8M |
| 2024-05-20 |
12.03 |
12.04 |
11.77 |
11.99 |
6.1M |
| 2024-05-17 |
11.74 |
12.03 |
11.68 |
11.99 |
8.2M |
| 2024-05-16 |
11.90 |
12.19 |
11.82 |
11.89 |
9.7M |
| 2024-05-15 |
11.72 |
12.18 |
11.62 |
11.78 |
11.9M |
| 2024-05-14 |
11.90 |
12.04 |
11.70 |
11.71 |
5.7M |
| 2024-05-13 |
11.72 |
12.20 |
11.50 |
11.80 |
8.9M |
| 2024-05-10 |
12.19 |
12.19 |
11.81 |
11.87 |
5.3M |
| 2024-05-09 |
11.80 |
12.19 |
11.76 |
12.12 |
8.0M |
| 2024-05-08 |
12.00 |
12.06 |
11.73 |
11.77 |
8.1M |
| 2024-05-07 |
12.00 |
12.24 |
11.96 |
12.06 |
8.0M |
| 2024-05-06 |
12.18 |
12.33 |
11.96 |
12.10 |
11.0M |
| 2024-04-30 |
11.91 |
12.22 |
11.70 |
12.06 |
14.9M |
| 2024-04-29 |
11.54 |
11.99 |
11.52 |
11.87 |
12.9M |
| 2024-04-26 |
11.30 |
11.69 |
11.08 |
11.53 |
16.3M |
| 2024-04-25 |
10.96 |
11.26 |
10.79 |
10.81 |
11.0M |
| 2024-04-24 |
10.52 |
10.92 |
10.48 |
10.86 |
8.5M |
| 2024-04-23 |
10.38 |
10.57 |
10.31 |
10.46 |
6.6M |
| 2024-04-22 |
10.13 |
10.34 |
9.86 |
10.23 |
6.7M |
| 2024-04-19 |
10.55 |
10.55 |
10.20 |
10.33 |
7.5M |
| 2024-04-18 |
10.71 |
10.85 |
10.37 |
10.56 |
10.9M |
| 2024-04-17 |
9.88 |
10.88 |
9.88 |
10.88 |
14.0M |
| 2024-04-16 |
10.52 |
10.56 |
9.60 |
9.60 |
14.2M |
| 2024-04-15 |
11.10 |
11.28 |
10.44 |
10.71 |
11.7M |
| 2024-04-12 |
11.38 |
11.55 |
11.06 |
11.26 |
8.0M |
| 2024-04-11 |
11.20 |
11.56 |
11.05 |
11.23 |
7.0M |
| 2024-04-10 |
11.91 |
11.98 |
11.19 |
11.30 |
9.9M |
| 2024-04-09 |
11.67 |
11.88 |
11.47 |
11.83 |
7.2M |
| 2024-04-08 |
12.04 |
12.07 |
11.66 |
11.67 |
8.5M |
| 2024-04-03 |
12.52 |
12.53 |
11.99 |
12.04 |
11.5M |
| 2024-04-02 |
12.92 |
12.96 |
12.40 |
12.56 |
11.9M |
| 2024-04-01 |
12.36 |
12.75 |
12.36 |
12.74 |
11.3M |
| 2024-03-29 |
12.50 |
12.68 |
12.24 |
12.36 |
10.6M |
| 2024-03-28 |
12.38 |
12.83 |
12.20 |
12.52 |
12.2M |
| 2024-03-27 |
13.10 |
13.14 |
12.21 |
12.25 |
11.6M |
| 2024-03-26 |
12.90 |
13.45 |
12.70 |
12.93 |
14.2M |
| 2024-03-25 |
13.61 |
13.84 |
12.95 |
13.01 |
16.6M |
| 2024-03-22 |
13.80 |
13.96 |
13.50 |
13.71 |
13.8M |
| 2024-03-21 |
13.91 |
14.09 |
13.80 |
13.86 |
14.3M |
| 2024-03-20 |
13.90 |
14.10 |
13.75 |
13.95 |
15.3M |
| 2024-03-19 |
14.20 |
14.22 |
13.87 |
13.98 |
20.4M |
| 2024-03-18 |
14.01 |
14.35 |
13.88 |
14.32 |
23.7M |
| 2024-03-15 |
13.69 |
13.84 |
13.29 |
13.82 |
16.2M |
| 2024-03-14 |
13.65 |
13.86 |
13.38 |
13.58 |
21.4M |
| 2024-03-13 |
13.98 |
14.42 |
13.81 |
13.88 |
26.4M |
| 2024-03-12 |
14.38 |
14.66 |
13.90 |
13.95 |
25.6M |
| 2024-03-11 |
13.30 |
14.36 |
13.20 |
14.24 |
29.7M |
| 2024-03-08 |
13.61 |
14.10 |
13.50 |
13.83 |
24.7M |
| 2024-03-07 |
13.92 |
14.15 |
13.33 |
13.45 |
27.6M |
| 2024-03-06 |
12.84 |
14.18 |
12.74 |
14.09 |
40.2M |
| 2024-03-05 |
13.14 |
13.83 |
12.95 |
13.06 |
36.6M |
| 2024-03-04 |
13.90 |
14.56 |
13.25 |
13.32 |
47.3M |
| 2024-03-01 |
11.68 |
12.88 |
11.68 |
12.80 |
37.6M |
| 2024-02-29 |
10.80 |
11.65 |
10.63 |
11.55 |
19.1M |
| 2024-02-28 |
12.10 |
12.43 |
10.84 |
10.85 |
30.4M |
| 2024-02-27 |
11.05 |
12.01 |
11.05 |
11.94 |
25.7M |
| 2024-02-26 |
11.12 |
11.65 |
10.96 |
11.25 |
23.2M |
| 2024-02-23 |
10.80 |
11.43 |
10.80 |
11.25 |
24.1M |
| 2024-02-22 |
10.51 |
11.68 |
10.50 |
10.80 |
27.1M |
| 2024-02-21 |
9.84 |
10.30 |
9.63 |
9.90 |
20.2M |
| 2024-02-20 |
9.26 |
10.84 |
9.05 |
10.05 |
27.6M |
| 2024-02-19 |
8.95 |
9.50 |
8.94 |
9.33 |
16.6M |
| 2024-02-08 |
7.70 |
8.77 |
7.58 |
8.70 |
18.0M |
| 2024-02-07 |
7.78 |
8.13 |
7.54 |
7.70 |
16.5M |
| 2024-02-06 |
7.50 |
8.14 |
7.05 |
7.76 |
21.5M |
| 2024-02-05 |
8.82 |
8.89 |
7.32 |
7.62 |
26.5M |
| 2024-02-02 |
9.53 |
9.84 |
8.28 |
8.71 |
22.9M |
| 2024-02-01 |
9.66 |
9.80 |
9.29 |
9.51 |
14.0M |
| 2024-01-31 |
10.78 |
10.78 |
9.67 |
9.72 |
13.6M |
| 2024-01-30 |
11.01 |
11.24 |
10.50 |
10.68 |
7.6M |
| 2024-01-29 |
11.66 |
11.77 |
11.12 |
11.12 |
7.7M |
| 2024-01-26 |
11.66 |
12.07 |
11.60 |
11.66 |
9.5M |
| 2024-01-25 |
11.19 |
11.80 |
11.10 |
11.68 |
8.8M |
| 2024-01-24 |
11.44 |
11.47 |
10.84 |
11.19 |
8.9M |
| 2024-01-23 |
11.25 |
11.45 |
11.08 |
11.35 |
8.3M |
| 2024-01-22 |
12.35 |
12.41 |
11.14 |
11.29 |
12.4M |
| 2024-01-19 |
12.77 |
12.90 |
12.36 |
12.36 |
5.0M |
| 2024-01-18 |
12.77 |
12.87 |
12.33 |
12.82 |
7.5M |
| 2024-01-17 |
13.17 |
13.20 |
12.76 |
12.77 |
4.5M |
| 2024-01-16 |
13.20 |
13.30 |
12.95 |
13.22 |
5.3M |
| 2024-01-15 |
13.31 |
13.40 |
13.01 |
13.19 |
3.7M |
| 2024-01-12 |
13.60 |
13.80 |
13.36 |
13.37 |
4.7M |
| 2024-01-11 |
13.03 |
13.75 |
13.01 |
13.65 |
6.3M |
| 2024-01-10 |
13.38 |
13.43 |
12.99 |
13.03 |
5.7M |
| 2024-01-09 |
13.59 |
13.73 |
13.36 |
13.46 |
4.6M |
| 2024-01-08 |
13.89 |
13.99 |
13.45 |
13.45 |
5.6M |
| 2024-01-05 |
14.43 |
14.51 |
13.91 |
13.93 |
7.1M |
| 2024-01-04 |
14.48 |
14.59 |
14.27 |
14.36 |
5.5M |
| 2024-01-03 |
14.60 |
14.65 |
14.23 |
14.50 |
9.7M |
| 2024-01-02 |
14.39 |
15.05 |
14.16 |
14.72 |
20.0M |