| 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 |
23.15 |
23.48 |
21.51 |
21.69 |
105.3M |
| 2024-12-30 |
23.39 |
23.80 |
22.40 |
22.88 |
140.0M |
| 2024-12-27 |
21.10 |
23.60 |
21.03 |
22.74 |
165.3M |
| 2024-12-26 |
20.40 |
22.22 |
20.39 |
21.45 |
85.8M |
| 2024-12-25 |
21.20 |
21.75 |
20.06 |
20.60 |
66.7M |
| 2024-12-24 |
21.80 |
22.16 |
20.53 |
21.29 |
85.7M |
| 2024-12-23 |
22.91 |
23.18 |
21.00 |
22.45 |
141.3M |
| 2024-12-20 |
20.80 |
22.87 |
20.37 |
22.87 |
179.2M |
| 2024-12-19 |
21.18 |
21.30 |
19.92 |
20.79 |
108.3M |
| 2024-12-18 |
19.76 |
22.53 |
18.48 |
21.40 |
159.9M |
| 2024-12-17 |
20.51 |
21.17 |
19.28 |
20.48 |
104.6M |
| 2024-12-16 |
21.55 |
21.93 |
19.80 |
19.80 |
151.1M |
| 2024-12-13 |
20.49 |
22.00 |
20.33 |
22.00 |
138.4M |
| 2024-12-12 |
19.74 |
20.08 |
19.00 |
20.00 |
139.0M |
| 2024-12-11 |
18.48 |
20.45 |
18.43 |
19.78 |
180.9M |
| 2024-12-10 |
18.75 |
19.01 |
18.42 |
18.59 |
84.2M |
| 2024-12-09 |
18.45 |
18.97 |
18.15 |
18.27 |
79.3M |
| 2024-12-06 |
18.41 |
19.20 |
18.18 |
18.60 |
105.6M |
| 2024-12-05 |
17.84 |
18.43 |
17.80 |
18.27 |
95.3M |
| 2024-12-04 |
18.60 |
18.88 |
17.71 |
17.80 |
120.8M |
| 2024-12-03 |
18.73 |
18.98 |
18.20 |
18.80 |
129.4M |
| 2024-12-02 |
18.64 |
19.59 |
18.10 |
18.73 |
166.1M |
| 2024-11-29 |
19.48 |
20.81 |
18.38 |
18.93 |
205.5M |
| 2024-11-28 |
22.30 |
22.53 |
20.16 |
20.16 |
174.3M |
| 2024-11-27 |
20.38 |
23.99 |
20.38 |
22.40 |
254.0M |
| 2024-11-26 |
22.88 |
22.99 |
22.64 |
22.64 |
24.3M |
| 2024-11-25 |
22.86 |
25.15 |
21.71 |
25.15 |
261.8M |
| 2024-11-22 |
21.90 |
22.86 |
21.90 |
22.86 |
73.3M |
| 2024-11-21 |
22.00 |
22.97 |
20.64 |
20.78 |
267.4M |
| 2024-11-20 |
19.53 |
20.88 |
19.41 |
20.88 |
167.7M |
| 2024-11-19 |
17.71 |
18.98 |
16.60 |
18.98 |
176.5M |
| 2024-11-18 |
16.14 |
17.25 |
14.88 |
17.25 |
151.5M |
| 2024-11-15 |
14.02 |
15.68 |
14.02 |
15.68 |
108.1M |
| 2024-11-14 |
14.19 |
14.90 |
14.19 |
14.25 |
44.9M |
| 2024-11-13 |
14.07 |
14.41 |
13.88 |
14.30 |
22.9M |
| 2024-11-12 |
14.38 |
14.78 |
14.04 |
14.19 |
33.0M |
| 2024-11-11 |
13.76 |
14.66 |
13.70 |
14.47 |
42.9M |
| 2024-11-08 |
13.83 |
14.10 |
13.66 |
13.89 |
33.2M |
| 2024-11-07 |
13.60 |
13.83 |
13.40 |
13.72 |
31.9M |
| 2024-11-06 |
13.83 |
14.53 |
13.69 |
13.79 |
47.0M |
| 2024-11-05 |
13.20 |
14.00 |
13.15 |
13.88 |
48.1M |
| 2024-11-04 |
12.55 |
13.49 |
12.55 |
13.28 |
30.7M |
| 2024-11-01 |
13.23 |
13.49 |
12.72 |
12.73 |
32.5M |
| 2024-10-31 |
12.98 |
13.46 |
12.77 |
13.30 |
28.8M |
| 2024-10-30 |
12.89 |
13.30 |
12.89 |
13.05 |
21.1M |
| 2024-10-29 |
13.40 |
13.52 |
13.07 |
13.07 |
27.0M |
| 2024-10-28 |
13.00 |
13.44 |
12.92 |
13.41 |
34.5M |
| 2024-10-25 |
12.70 |
13.03 |
12.60 |
12.91 |
23.8M |
| 2024-10-24 |
12.65 |
12.90 |
12.31 |
12.70 |
23.3M |
| 2024-10-23 |
12.72 |
12.85 |
12.55 |
12.58 |
27.5M |
| 2024-10-22 |
12.81 |
13.07 |
12.72 |
12.91 |
21.4M |
| 2024-10-21 |
12.61 |
12.99 |
12.58 |
12.81 |
26.6M |
| 2024-10-18 |
12.21 |
12.78 |
12.21 |
12.61 |
25.1M |
| 2024-10-17 |
12.15 |
12.55 |
12.15 |
12.24 |
16.6M |
| 2024-10-16 |
12.02 |
12.28 |
12.00 |
12.11 |
14.1M |
| 2024-10-15 |
12.50 |
12.74 |
12.21 |
12.22 |
17.7M |
| 2024-10-14 |
12.17 |
12.68 |
12.07 |
12.61 |
21.3M |
| 2024-10-11 |
12.89 |
12.89 |
12.08 |
12.24 |
22.1M |
| 2024-10-10 |
12.96 |
13.30 |
12.66 |
12.88 |
29.6M |
| 2024-10-09 |
13.50 |
13.50 |
12.60 |
12.75 |
37.8M |
| 2024-10-08 |
14.46 |
14.46 |
12.86 |
13.84 |
57.5M |
| 2024-09-30 |
12.43 |
13.18 |
12.26 |
13.16 |
49.4M |
| 2024-09-27 |
11.74 |
12.36 |
11.69 |
12.08 |
36.2M |
| 2024-09-26 |
11.19 |
11.60 |
11.19 |
11.60 |
24.6M |
| 2024-09-25 |
11.47 |
11.79 |
11.38 |
11.47 |
27.1M |
| 2024-09-24 |
11.09 |
11.43 |
10.92 |
11.34 |
23.0M |
| 2024-09-23 |
11.14 |
11.36 |
11.00 |
11.10 |
19.0M |
| 2024-09-20 |
10.59 |
11.49 |
10.55 |
11.20 |
29.8M |
| 2024-09-19 |
10.30 |
10.60 |
10.24 |
10.59 |
11.0M |
| 2024-09-18 |
10.50 |
10.53 |
10.08 |
10.23 |
10.5M |
| 2024-09-13 |
10.88 |
10.94 |
10.50 |
10.50 |
12.4M |
| 2024-09-12 |
11.02 |
11.15 |
10.87 |
10.88 |
8.5M |
| 2024-09-11 |
11.05 |
11.09 |
10.98 |
11.01 |
5.9M |
| 2024-09-10 |
11.08 |
11.18 |
10.81 |
11.15 |
11.2M |
| 2024-09-09 |
11.17 |
11.26 |
10.98 |
11.06 |
11.7M |
| 2024-09-06 |
11.58 |
11.62 |
11.26 |
11.29 |
13.1M |
| 2024-09-05 |
11.46 |
11.75 |
11.43 |
11.64 |
12.2M |
| 2024-09-04 |
11.42 |
11.58 |
11.29 |
11.49 |
12.1M |
| 2024-09-03 |
11.60 |
11.72 |
11.52 |
11.64 |
13.8M |
| 2024-09-02 |
11.74 |
11.94 |
11.45 |
11.46 |
16.5M |
| 2024-08-30 |
11.64 |
12.00 |
11.57 |
11.78 |
29.7M |
| 2024-08-29 |
11.19 |
11.63 |
11.15 |
11.56 |
21.7M |
| 2024-08-28 |
11.11 |
11.41 |
11.10 |
11.23 |
11.0M |
| 2024-08-27 |
11.60 |
11.61 |
11.10 |
11.10 |
17.7M |
| 2024-08-26 |
11.35 |
11.72 |
11.18 |
11.69 |
19.2M |
| 2024-08-23 |
11.19 |
11.42 |
11.00 |
11.33 |
14.5M |
| 2024-08-22 |
11.76 |
11.76 |
11.32 |
11.33 |
18.6M |
| 2024-08-21 |
11.23 |
12.09 |
11.22 |
11.76 |
30.1M |
| 2024-08-20 |
11.45 |
11.47 |
11.16 |
11.25 |
9.7M |
| 2024-08-19 |
11.48 |
11.68 |
11.38 |
11.38 |
14.2M |
| 2024-08-16 |
11.45 |
11.82 |
11.45 |
11.65 |
23.7M |
| 2024-08-15 |
11.39 |
11.78 |
11.34 |
11.53 |
25.5M |
| 2024-08-14 |
11.16 |
11.44 |
11.02 |
11.34 |
16.6M |
| 2024-08-13 |
10.84 |
11.09 |
10.84 |
11.08 |
7.4M |
| 2024-08-12 |
10.90 |
11.06 |
10.84 |
10.90 |
6.0M |
| 2024-08-09 |
11.15 |
11.20 |
10.98 |
11.00 |
7.4M |
| 2024-08-08 |
10.92 |
11.14 |
10.80 |
11.08 |
9.3M |
| 2024-08-07 |
10.93 |
11.11 |
10.89 |
11.03 |
9.0M |
| 2024-08-06 |
11.05 |
11.10 |
10.85 |
11.00 |
10.7M |
| 2024-08-05 |
11.32 |
11.50 |
10.89 |
10.90 |
26.3M |
| 2024-08-02 |
11.70 |
12.20 |
11.57 |
11.58 |
24.0M |
| 2024-08-01 |
11.40 |
12.23 |
11.38 |
11.87 |
29.7M |
| 2024-07-31 |
11.04 |
11.48 |
11.02 |
11.48 |
22.9M |
| 2024-07-30 |
11.01 |
11.16 |
10.79 |
11.13 |
15.5M |
| 2024-07-29 |
11.23 |
11.28 |
11.05 |
11.07 |
16.1M |
| 2024-07-26 |
11.15 |
11.32 |
10.88 |
11.31 |
30.9M |
| 2024-07-25 |
11.45 |
11.50 |
11.07 |
11.25 |
16.8M |
| 2024-07-24 |
12.09 |
12.32 |
11.44 |
11.60 |
22.4M |
| 2024-07-23 |
12.60 |
12.60 |
12.20 |
12.24 |
12.1M |
| 2024-07-22 |
12.36 |
12.64 |
12.22 |
12.63 |
17.3M |
| 2024-07-19 |
12.40 |
12.66 |
12.35 |
12.43 |
16.6M |
| 2024-07-18 |
12.64 |
12.69 |
12.24 |
12.55 |
15.6M |
| 2024-07-17 |
13.29 |
13.30 |
12.79 |
12.82 |
21.8M |
| 2024-07-16 |
13.10 |
13.46 |
13.00 |
13.39 |
25.2M |
| 2024-07-15 |
13.43 |
13.47 |
12.92 |
13.15 |
20.4M |
| 2024-07-12 |
13.52 |
13.61 |
13.30 |
13.43 |
20.0M |
| 2024-07-11 |
13.56 |
13.90 |
13.28 |
13.83 |
37.5M |
| 2024-07-10 |
13.30 |
13.63 |
13.10 |
13.44 |
46.4M |
| 2024-07-09 |
12.22 |
13.38 |
12.10 |
13.38 |
56.7M |
| 2024-07-08 |
12.03 |
12.68 |
11.96 |
12.16 |
14.7M |
| 2024-07-05 |
12.08 |
12.24 |
11.80 |
12.16 |
12.2M |
| 2024-07-04 |
12.70 |
12.90 |
12.14 |
12.19 |
19.8M |
| 2024-07-03 |
12.70 |
12.95 |
12.59 |
12.74 |
17.7M |
| 2024-07-02 |
12.92 |
13.09 |
12.64 |
12.73 |
16.0M |
| 2024-07-01 |
13.11 |
13.29 |
12.49 |
12.94 |
34.3M |
| 2024-06-28 |
13.27 |
13.89 |
13.15 |
13.63 |
26.6M |
| 2024-06-27 |
13.28 |
13.95 |
13.28 |
13.31 |
33.0M |
| 2024-06-26 |
12.74 |
13.57 |
12.68 |
13.54 |
29.5M |
| 2024-06-25 |
12.35 |
13.09 |
12.21 |
12.85 |
22.3M |
| 2024-06-24 |
12.65 |
12.70 |
12.19 |
12.26 |
11.3M |
| 2024-06-21 |
12.31 |
12.89 |
12.15 |
12.71 |
15.1M |
| 2024-06-20 |
12.83 |
12.83 |
12.30 |
12.34 |
14.1M |
| 2024-06-19 |
13.21 |
13.28 |
12.82 |
12.83 |
13.9M |
| 2024-06-18 |
12.72 |
13.20 |
12.60 |
13.18 |
27.9M |
| 2024-06-17 |
11.82 |
13.00 |
11.81 |
12.70 |
32.1M |
| 2024-06-14 |
11.72 |
11.91 |
11.64 |
11.90 |
5.2M |
| 2024-06-13 |
11.77 |
12.00 |
11.77 |
11.81 |
4.9M |
| 2024-06-12 |
11.90 |
12.04 |
11.76 |
11.87 |
6.6M |
| 2024-06-11 |
11.52 |
11.69 |
11.35 |
11.67 |
3.8M |
| 2024-06-07 |
11.61 |
11.80 |
11.49 |
11.60 |
3.7M |
| 2024-06-06 |
11.97 |
12.04 |
11.52 |
11.55 |
8.0M |
| 2024-06-05 |
12.02 |
12.16 |
11.88 |
11.96 |
5.6M |
| 2024-06-04 |
12.10 |
12.16 |
11.91 |
12.02 |
5.3M |
| 2024-06-03 |
12.19 |
12.31 |
12.07 |
12.18 |
7.0M |
| 2024-05-31 |
12.02 |
12.25 |
12.02 |
12.15 |
6.1M |
| 2024-05-30 |
11.87 |
12.15 |
11.78 |
11.99 |
5.0M |
| 2024-05-29 |
11.90 |
12.09 |
11.89 |
11.95 |
3.9M |
| 2024-05-28 |
12.10 |
12.19 |
11.90 |
11.95 |
4.4M |
| 2024-05-27 |
11.90 |
12.14 |
11.71 |
12.13 |
6.2M |
| 2024-05-24 |
12.10 |
12.23 |
11.88 |
11.91 |
8.1M |
| 2024-05-23 |
12.36 |
12.46 |
12.15 |
12.16 |
8.4M |
| 2024-05-22 |
12.33 |
12.49 |
12.23 |
12.47 |
9.3M |
| 2024-05-21 |
12.33 |
12.38 |
12.11 |
12.34 |
7.8M |
| 2024-05-20 |
12.37 |
12.43 |
12.25 |
12.32 |
8.5M |
| 2024-05-17 |
12.37 |
12.43 |
12.22 |
12.38 |
10.2M |
| 2024-05-16 |
12.79 |
12.84 |
12.41 |
12.42 |
16.4M |
| 2024-05-15 |
12.96 |
13.48 |
12.66 |
12.68 |
20.3M |
| 2024-05-14 |
13.62 |
14.05 |
13.12 |
13.14 |
40.5M |
| 2024-05-13 |
12.40 |
13.67 |
12.29 |
13.27 |
43.2M |
| 2024-05-10 |
12.78 |
12.81 |
12.41 |
12.43 |
7.4M |
| 2024-05-09 |
12.64 |
12.84 |
12.60 |
12.74 |
5.3M |
| 2024-05-08 |
13.02 |
13.02 |
12.65 |
12.65 |
8.8M |
| 2024-05-07 |
13.05 |
13.15 |
12.93 |
13.03 |
9.3M |
| 2024-05-06 |
13.22 |
13.32 |
13.08 |
13.18 |
10.8M |
| 2024-04-30 |
13.14 |
13.27 |
13.01 |
13.13 |
11.4M |
| 2024-04-29 |
12.95 |
13.21 |
12.92 |
13.12 |
13.6M |
| 2024-04-26 |
12.75 |
12.99 |
12.70 |
12.96 |
11.8M |
| 2024-04-25 |
12.49 |
12.86 |
12.43 |
12.70 |
8.6M |
| 2024-04-24 |
12.50 |
12.63 |
12.35 |
12.62 |
9.7M |
| 2024-04-23 |
12.26 |
12.77 |
12.25 |
12.54 |
10.2M |
| 2024-04-22 |
12.15 |
12.38 |
11.88 |
12.26 |
6.3M |
| 2024-04-19 |
12.46 |
12.47 |
12.10 |
12.18 |
8.3M |
| 2024-04-18 |
12.47 |
12.87 |
12.30 |
12.53 |
9.8M |
| 2024-04-17 |
12.05 |
12.49 |
12.01 |
12.48 |
12.9M |
| 2024-04-16 |
12.48 |
12.50 |
11.71 |
11.73 |
14.7M |
| 2024-04-15 |
12.90 |
13.02 |
12.29 |
12.72 |
12.3M |
| 2024-04-12 |
13.04 |
13.22 |
12.90 |
12.90 |
7.5M |
| 2024-04-11 |
13.06 |
13.27 |
13.01 |
13.07 |
6.2M |
| 2024-04-10 |
13.44 |
13.45 |
13.01 |
13.13 |
9.3M |
| 2024-04-09 |
13.25 |
13.49 |
13.12 |
13.45 |
8.1M |
| 2024-04-08 |
13.55 |
13.60 |
13.20 |
13.21 |
10.1M |
| 2024-04-03 |
13.57 |
13.57 |
13.18 |
13.42 |
9.6M |
| 2024-04-02 |
13.65 |
13.69 |
13.37 |
13.49 |
8.4M |
| 2024-04-01 |
13.47 |
13.69 |
13.47 |
13.59 |
10.7M |
| 2024-03-29 |
13.22 |
13.38 |
13.03 |
13.34 |
8.3M |
| 2024-03-28 |
12.80 |
13.47 |
12.80 |
13.22 |
13.4M |
| 2024-03-27 |
13.46 |
13.46 |
12.73 |
12.76 |
16.2M |
| 2024-03-26 |
13.65 |
13.69 |
13.30 |
13.46 |
21.7M |
| 2024-03-25 |
13.76 |
14.41 |
13.71 |
13.91 |
30.3M |
| 2024-03-22 |
13.72 |
13.87 |
13.57 |
13.76 |
13.1M |
| 2024-03-21 |
13.93 |
14.08 |
13.70 |
13.81 |
13.2M |
| 2024-03-20 |
13.87 |
13.95 |
13.82 |
13.93 |
11.3M |
| 2024-03-19 |
13.95 |
14.04 |
13.85 |
13.87 |
15.3M |
| 2024-03-18 |
13.71 |
14.05 |
13.71 |
13.96 |
18.6M |
| 2024-03-15 |
13.57 |
13.71 |
13.36 |
13.71 |
10.5M |
| 2024-03-14 |
13.74 |
13.78 |
13.32 |
13.58 |
14.5M |
| 2024-03-13 |
13.60 |
13.96 |
13.60 |
13.75 |
18.6M |
| 2024-03-12 |
13.82 |
13.83 |
13.50 |
13.65 |
15.2M |
| 2024-03-11 |
13.55 |
13.75 |
13.48 |
13.75 |
14.6M |
| 2024-03-08 |
13.60 |
13.75 |
13.42 |
13.71 |
17.8M |
| 2024-03-07 |
13.97 |
14.10 |
13.66 |
13.68 |
38.8M |
| 2024-03-06 |
13.81 |
14.63 |
13.65 |
14.42 |
54.6M |
| 2024-03-05 |
13.33 |
13.80 |
13.15 |
13.30 |
20.2M |
| 2024-03-04 |
13.49 |
13.52 |
13.10 |
13.48 |
17.7M |
| 2024-03-01 |
13.10 |
13.49 |
13.04 |
13.33 |
18.6M |
| 2024-02-29 |
12.23 |
13.07 |
12.18 |
13.07 |
17.4M |
| 2024-02-28 |
13.30 |
13.47 |
12.31 |
12.32 |
26.5M |
| 2024-02-27 |
12.92 |
13.38 |
12.91 |
13.38 |
18.5M |
| 2024-02-26 |
12.66 |
13.07 |
12.55 |
12.90 |
17.9M |
| 2024-02-23 |
12.44 |
12.62 |
12.30 |
12.59 |
15.0M |
| 2024-02-22 |
12.24 |
12.48 |
12.05 |
12.44 |
16.1M |
| 2024-02-21 |
11.88 |
12.85 |
11.79 |
12.28 |
18.9M |
| 2024-02-20 |
11.99 |
12.05 |
11.72 |
12.03 |
9.8M |
| 2024-02-19 |
12.00 |
12.09 |
11.67 |
12.01 |
16.2M |
| 2024-02-08 |
10.72 |
11.75 |
10.61 |
11.69 |
20.8M |
| 2024-02-07 |
10.50 |
11.13 |
10.46 |
10.70 |
15.6M |
| 2024-02-06 |
9.82 |
10.85 |
9.56 |
10.59 |
15.5M |
| 2024-02-05 |
11.11 |
11.14 |
10.04 |
10.08 |
15.7M |
| 2024-02-02 |
11.80 |
11.98 |
10.69 |
11.15 |
13.3M |
| 2024-02-01 |
11.63 |
12.02 |
11.52 |
11.69 |
9.2M |
| 2024-01-31 |
12.21 |
12.35 |
11.68 |
11.75 |
12.3M |
| 2024-01-30 |
12.83 |
12.95 |
12.18 |
12.22 |
10.8M |
| 2024-01-29 |
13.47 |
13.53 |
12.85 |
12.86 |
9.4M |
| 2024-01-26 |
13.59 |
13.63 |
13.24 |
13.34 |
9.0M |
| 2024-01-25 |
13.02 |
13.59 |
12.92 |
13.54 |
11.8M |
| 2024-01-24 |
13.01 |
13.16 |
12.55 |
13.11 |
9.7M |
| 2024-01-23 |
12.75 |
13.06 |
12.54 |
12.98 |
9.8M |
| 2024-01-22 |
13.81 |
13.87 |
12.62 |
12.75 |
12.2M |
| 2024-01-19 |
13.80 |
14.06 |
13.71 |
13.74 |
6.0M |
| 2024-01-18 |
13.68 |
13.93 |
13.30 |
13.90 |
12.2M |
| 2024-01-17 |
14.36 |
14.36 |
13.69 |
13.70 |
11.4M |
| 2024-01-16 |
14.61 |
14.72 |
14.10 |
14.34 |
10.5M |
| 2024-01-15 |
14.62 |
14.85 |
14.60 |
14.65 |
5.7M |
| 2024-01-12 |
14.71 |
15.10 |
14.67 |
14.72 |
10.9M |
| 2024-01-11 |
14.50 |
14.98 |
14.35 |
14.89 |
12.4M |
| 2024-01-10 |
14.73 |
14.81 |
14.20 |
14.52 |
12.0M |
| 2024-01-09 |
14.73 |
15.15 |
14.68 |
14.80 |
9.9M |
| 2024-01-08 |
15.04 |
15.12 |
14.71 |
14.72 |
10.1M |
| 2024-01-05 |
15.56 |
15.80 |
14.92 |
15.13 |
14.0M |
| 2024-01-04 |
15.55 |
15.64 |
15.28 |
15.56 |
12.1M |
| 2024-01-03 |
16.11 |
16.14 |
15.56 |
15.66 |
23.6M |
| 2024-01-02 |
16.56 |
16.61 |
16.20 |
16.33 |
24.9M |