| 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 |
20.80 |
21.75 |
17.79 |
17.79 |
31.9M |
| 2024-12-30 |
17.97 |
19.77 |
17.97 |
19.77 |
23.6M |
| 2024-12-27 |
17.97 |
17.97 |
17.97 |
17.97 |
1.9M |
| 2024-12-26 |
16.34 |
16.34 |
16.34 |
16.34 |
0.8M |
| 2024-12-11 |
13.32 |
14.85 |
13.11 |
14.85 |
23.5M |
| 2024-12-10 |
12.68 |
13.64 |
12.59 |
13.50 |
19.2M |
| 2024-12-09 |
12.70 |
12.80 |
12.26 |
12.40 |
5.2M |
| 2024-12-06 |
12.39 |
12.67 |
12.27 |
12.63 |
5.2M |
| 2024-12-05 |
12.25 |
12.50 |
12.16 |
12.48 |
4.2M |
| 2024-12-04 |
12.66 |
12.66 |
12.17 |
12.24 |
5.4M |
| 2024-12-03 |
12.59 |
12.78 |
12.31 |
12.65 |
7.1M |
| 2024-12-02 |
12.30 |
12.60 |
12.30 |
12.57 |
7.4M |
| 2024-11-29 |
12.25 |
12.45 |
11.98 |
12.29 |
8.6M |
| 2024-11-28 |
12.39 |
12.73 |
12.21 |
12.30 |
9.6M |
| 2024-11-27 |
12.89 |
12.98 |
11.70 |
12.40 |
13.0M |
| 2024-11-26 |
12.37 |
12.90 |
12.30 |
12.70 |
9.6M |
| 2024-11-25 |
12.47 |
12.50 |
12.02 |
12.37 |
5.8M |
| 2024-11-22 |
12.63 |
12.90 |
12.12 |
12.16 |
9.5M |
| 2024-11-21 |
12.90 |
12.90 |
12.56 |
12.75 |
10.5M |
| 2024-11-20 |
12.57 |
13.08 |
12.50 |
12.93 |
9.7M |
| 2024-11-19 |
12.30 |
12.71 |
12.11 |
12.68 |
10.0M |
| 2024-11-18 |
13.06 |
13.30 |
12.15 |
12.30 |
12.8M |
| 2024-11-15 |
13.80 |
14.19 |
12.85 |
12.87 |
16.0M |
| 2024-11-14 |
14.87 |
15.13 |
13.73 |
13.77 |
15.7M |
| 2024-11-13 |
17.26 |
17.26 |
14.56 |
14.88 |
25.8M |
| 2024-11-12 |
14.80 |
15.71 |
14.60 |
15.71 |
11.8M |
| 2024-11-11 |
14.00 |
14.30 |
13.66 |
14.28 |
17.7M |
| 2024-11-08 |
13.53 |
14.11 |
13.53 |
13.88 |
16.5M |
| 2024-11-07 |
13.00 |
13.68 |
12.91 |
13.54 |
13.9M |
| 2024-11-06 |
13.87 |
13.98 |
13.18 |
13.35 |
20.8M |
| 2024-11-05 |
13.70 |
14.47 |
13.65 |
13.87 |
28.8M |
| 2024-11-04 |
12.51 |
13.52 |
12.51 |
13.15 |
24.9M |
| 2024-11-01 |
14.50 |
14.88 |
13.90 |
13.90 |
11.7M |
| 2024-10-31 |
15.66 |
16.85 |
14.99 |
15.44 |
41.0M |
| 2024-10-30 |
18.00 |
18.01 |
15.28 |
15.40 |
44.3M |
| 2024-10-29 |
15.18 |
16.37 |
14.90 |
16.37 |
16.1M |
| 2024-10-28 |
14.20 |
14.88 |
13.96 |
14.88 |
24.2M |
| 2024-10-25 |
12.90 |
13.53 |
12.70 |
13.53 |
32.0M |
| 2024-10-24 |
11.04 |
12.30 |
10.97 |
12.30 |
20.6M |
| 2024-10-23 |
11.40 |
11.73 |
11.10 |
11.18 |
15.0M |
| 2024-10-22 |
11.80 |
12.04 |
11.42 |
11.60 |
19.5M |
| 2024-10-21 |
11.30 |
12.40 |
11.23 |
12.09 |
28.8M |
| 2024-10-18 |
11.15 |
11.46 |
10.97 |
11.27 |
15.9M |
| 2024-10-17 |
10.90 |
11.55 |
10.90 |
11.24 |
18.7M |
| 2024-10-16 |
10.50 |
11.25 |
10.41 |
11.01 |
14.8M |
| 2024-10-15 |
10.90 |
11.39 |
10.75 |
10.81 |
21.9M |
| 2024-10-14 |
9.93 |
10.92 |
9.75 |
10.92 |
16.0M |
| 2024-10-11 |
9.98 |
10.39 |
9.73 |
9.93 |
7.9M |
| 2024-10-10 |
10.27 |
10.41 |
9.69 |
9.97 |
11.2M |
| 2024-10-09 |
11.23 |
11.29 |
10.51 |
10.51 |
11.9M |
| 2024-10-08 |
12.31 |
12.44 |
10.97 |
11.68 |
26.4M |
| 2024-09-30 |
10.78 |
11.46 |
10.40 |
11.36 |
31.0M |
| 2024-09-27 |
10.75 |
10.95 |
10.35 |
10.62 |
19.5M |
| 2024-09-26 |
10.52 |
11.18 |
10.16 |
10.95 |
29.0M |
| 2024-09-25 |
9.93 |
10.72 |
9.90 |
10.24 |
20.6M |
| 2024-09-24 |
9.85 |
10.25 |
9.71 |
9.93 |
19.2M |
| 2024-09-23 |
9.48 |
10.40 |
9.40 |
10.09 |
23.3M |
| 2024-09-20 |
9.75 |
10.30 |
9.35 |
9.49 |
23.5M |
| 2024-09-19 |
8.50 |
9.63 |
8.06 |
9.63 |
18.0M |
| 2024-09-18 |
9.46 |
9.46 |
8.66 |
8.75 |
15.0M |
| 2024-09-13 |
8.40 |
8.87 |
8.35 |
8.60 |
9.9M |
| 2024-09-12 |
8.39 |
8.51 |
8.35 |
8.37 |
3.3M |
| 2024-09-11 |
8.44 |
8.53 |
8.31 |
8.39 |
3.3M |
| 2024-09-10 |
8.62 |
8.64 |
8.36 |
8.48 |
4.6M |
| 2024-09-09 |
8.50 |
8.67 |
8.35 |
8.62 |
5.0M |
| 2024-09-06 |
8.68 |
8.78 |
8.50 |
8.53 |
5.8M |
| 2024-09-05 |
8.80 |
8.85 |
8.64 |
8.75 |
6.3M |
| 2024-09-04 |
8.87 |
8.91 |
8.69 |
8.80 |
7.9M |
| 2024-09-03 |
8.78 |
9.00 |
8.71 |
8.93 |
11.1M |
| 2024-09-02 |
9.51 |
9.60 |
8.88 |
9.02 |
20.1M |
| 2024-08-30 |
10.15 |
10.19 |
9.48 |
9.61 |
13.7M |
| 2024-08-29 |
8.16 |
9.26 |
8.16 |
9.26 |
12.2M |
| 2024-08-28 |
8.02 |
8.90 |
8.02 |
8.42 |
11.2M |
| 2024-08-27 |
8.24 |
8.31 |
8.02 |
8.11 |
4.6M |
| 2024-08-26 |
8.10 |
8.42 |
8.01 |
8.31 |
6.1M |
| 2024-08-23 |
8.36 |
8.45 |
8.05 |
8.18 |
8.3M |
| 2024-08-22 |
8.88 |
8.91 |
8.30 |
8.36 |
17.0M |
| 2024-08-21 |
7.76 |
8.59 |
7.73 |
8.59 |
6.5M |
| 2024-08-20 |
7.98 |
7.99 |
7.76 |
7.81 |
3.2M |
| 2024-08-19 |
8.02 |
8.10 |
7.95 |
7.96 |
2.8M |
| 2024-08-16 |
8.13 |
8.21 |
8.02 |
8.07 |
3.1M |
| 2024-08-15 |
8.02 |
8.17 |
7.99 |
8.16 |
3.4M |
| 2024-08-14 |
8.07 |
8.14 |
8.04 |
8.10 |
2.9M |
| 2024-08-13 |
8.04 |
8.10 |
7.92 |
8.07 |
4.1M |
| 2024-08-12 |
8.14 |
8.22 |
7.98 |
8.03 |
4.8M |
| 2024-08-09 |
8.33 |
8.35 |
8.16 |
8.16 |
3.7M |
| 2024-08-08 |
8.15 |
8.34 |
8.08 |
8.28 |
5.1M |
| 2024-08-07 |
8.36 |
8.39 |
8.21 |
8.24 |
4.4M |
| 2024-08-06 |
8.35 |
8.46 |
8.16 |
8.33 |
6.5M |
| 2024-08-05 |
8.97 |
8.99 |
8.22 |
8.22 |
11.4M |
| 2024-08-02 |
8.99 |
9.19 |
8.72 |
9.13 |
11.4M |
| 2024-08-01 |
9.10 |
9.23 |
8.91 |
8.95 |
10.3M |
| 2024-07-31 |
8.99 |
9.32 |
8.90 |
9.12 |
11.6M |
| 2024-07-30 |
9.00 |
9.11 |
8.81 |
9.00 |
10.8M |
| 2024-07-29 |
8.88 |
9.38 |
8.54 |
9.19 |
15.6M |
| 2024-07-26 |
9.00 |
9.45 |
8.71 |
8.93 |
17.5M |
| 2024-07-25 |
11.21 |
11.21 |
9.26 |
9.26 |
26.1M |
| 2024-07-24 |
9.35 |
10.29 |
9.35 |
10.29 |
6.3M |
| 2024-07-16 |
9.01 |
9.35 |
8.72 |
9.35 |
14.2M |
| 2024-07-15 |
7.78 |
8.50 |
7.71 |
8.50 |
8.4M |
| 2024-07-12 |
7.99 |
8.05 |
7.68 |
7.73 |
7.6M |
| 2024-07-11 |
7.80 |
7.95 |
7.63 |
7.92 |
9.0M |
| 2024-07-10 |
8.50 |
8.50 |
7.89 |
7.96 |
12.4M |
| 2024-07-09 |
7.77 |
8.50 |
7.50 |
8.50 |
5.2M |
| 2024-07-08 |
8.09 |
8.09 |
7.72 |
7.73 |
1.9M |
| 2024-07-05 |
7.82 |
8.01 |
7.70 |
7.97 |
2.0M |
| 2024-07-04 |
8.24 |
8.24 |
7.86 |
7.88 |
3.2M |
| 2024-07-03 |
8.28 |
8.32 |
8.21 |
8.24 |
1.6M |
| 2024-07-02 |
8.21 |
8.35 |
8.10 |
8.28 |
2.4M |
| 2024-07-01 |
8.15 |
8.25 |
8.01 |
8.20 |
3.2M |
| 2024-06-28 |
8.10 |
8.68 |
8.08 |
8.17 |
4.3M |
| 2024-06-27 |
8.28 |
8.37 |
8.15 |
8.15 |
2.4M |
| 2024-06-26 |
8.13 |
8.32 |
8.02 |
8.32 |
2.4M |
| 2024-06-25 |
8.09 |
8.22 |
8.00 |
8.10 |
2.5M |
| 2024-06-24 |
8.30 |
8.30 |
7.86 |
7.97 |
3.0M |
| 2024-06-21 |
8.34 |
8.47 |
8.20 |
8.29 |
1.8M |
| 2024-06-20 |
8.60 |
8.61 |
8.32 |
8.34 |
2.6M |
| 2024-06-19 |
8.56 |
8.66 |
8.48 |
8.53 |
2.0M |
| 2024-06-18 |
8.45 |
8.61 |
8.41 |
8.53 |
2.2M |
| 2024-06-17 |
8.56 |
8.62 |
8.46 |
8.49 |
1.9M |
| 2024-06-14 |
8.54 |
8.58 |
8.32 |
8.55 |
2.4M |
| 2024-06-13 |
8.66 |
8.75 |
8.50 |
8.54 |
2.8M |
| 2024-06-12 |
8.63 |
9.12 |
8.61 |
8.69 |
3.8M |
| 2024-06-11 |
8.52 |
8.62 |
8.28 |
8.57 |
3.2M |
| 2024-06-07 |
8.15 |
8.52 |
8.15 |
8.51 |
4.7M |
| 2024-06-06 |
8.72 |
8.77 |
7.95 |
8.08 |
5.6M |
| 2024-06-05 |
8.98 |
8.98 |
8.65 |
8.66 |
2.9M |
| 2024-06-04 |
9.15 |
9.15 |
8.88 |
8.97 |
2.4M |
| 2024-06-03 |
9.37 |
9.38 |
9.08 |
9.11 |
3.3M |
| 2024-05-31 |
9.29 |
9.53 |
9.26 |
9.42 |
2.6M |
| 2024-05-30 |
9.51 |
9.51 |
9.23 |
9.26 |
2.4M |
| 2024-05-29 |
9.39 |
9.62 |
9.39 |
9.43 |
2.6M |
| 2024-05-28 |
9.72 |
9.81 |
9.40 |
9.43 |
3.3M |
| 2024-05-27 |
9.64 |
9.82 |
9.56 |
9.71 |
3.0M |
| 2024-05-24 |
9.90 |
9.90 |
9.60 |
9.64 |
2.3M |
| 2024-05-23 |
10.01 |
10.05 |
9.67 |
9.74 |
3.3M |
| 2024-05-22 |
9.88 |
10.05 |
9.88 |
10.01 |
2.8M |
| 2024-05-21 |
10.03 |
10.09 |
9.77 |
9.88 |
3.2M |
| 2024-05-20 |
10.23 |
10.23 |
10.05 |
10.09 |
3.1M |
| 2024-05-17 |
10.15 |
10.22 |
10.01 |
10.12 |
3.3M |
| 2024-05-16 |
10.08 |
10.24 |
10.05 |
10.06 |
3.2M |
| 2024-05-15 |
10.23 |
10.40 |
10.07 |
10.13 |
6.1M |
| 2024-05-14 |
9.73 |
10.49 |
9.73 |
10.29 |
7.9M |
| 2024-05-13 |
9.92 |
9.94 |
9.58 |
9.66 |
3.1M |
| 2024-05-10 |
10.30 |
10.32 |
9.90 |
9.96 |
3.7M |
| 2024-05-09 |
10.10 |
10.33 |
10.09 |
10.22 |
3.0M |
| 2024-05-08 |
10.25 |
10.35 |
10.12 |
10.13 |
3.3M |
| 2024-05-07 |
10.38 |
10.38 |
10.17 |
10.31 |
4.4M |
| 2024-05-06 |
10.10 |
10.35 |
10.03 |
10.33 |
5.6M |
| 2024-04-30 |
10.14 |
10.28 |
9.81 |
9.97 |
6.0M |
| 2024-04-29 |
9.51 |
10.10 |
9.50 |
10.04 |
7.3M |
| 2024-04-26 |
9.35 |
9.47 |
9.24 |
9.36 |
4.4M |
| 2024-04-25 |
9.43 |
9.58 |
9.25 |
9.29 |
4.0M |
| 2024-04-24 |
9.36 |
9.48 |
9.26 |
9.47 |
3.1M |
| 2024-04-23 |
9.29 |
9.49 |
9.25 |
9.36 |
3.4M |
| 2024-04-22 |
9.55 |
9.58 |
9.15 |
9.32 |
4.4M |
| 2024-04-19 |
9.78 |
9.81 |
9.45 |
9.54 |
5.3M |
| 2024-04-18 |
9.41 |
10.00 |
9.39 |
9.77 |
9.4M |
| 2024-04-17 |
8.81 |
9.55 |
8.72 |
9.44 |
7.9M |
| 2024-04-16 |
9.73 |
9.80 |
9.05 |
9.05 |
5.1M |
| 2024-04-15 |
11.14 |
11.14 |
10.06 |
10.06 |
10.1M |
| 2024-04-12 |
10.98 |
11.20 |
10.93 |
11.18 |
5.1M |
| 2024-04-11 |
10.90 |
11.14 |
10.68 |
11.00 |
4.1M |
| 2024-04-10 |
11.30 |
11.42 |
10.87 |
10.98 |
6.1M |
| 2024-04-09 |
11.07 |
11.68 |
10.97 |
11.38 |
6.2M |
| 2024-04-08 |
11.39 |
11.40 |
11.05 |
11.07 |
4.1M |
| 2024-04-03 |
11.40 |
11.50 |
11.13 |
11.39 |
5.9M |
| 2024-04-02 |
11.65 |
11.75 |
11.28 |
11.36 |
6.3M |
| 2024-04-01 |
11.42 |
11.68 |
11.40 |
11.65 |
6.9M |
| 2024-03-29 |
11.39 |
11.42 |
11.13 |
11.42 |
5.4M |
| 2024-03-28 |
11.06 |
11.47 |
10.99 |
11.39 |
7.0M |
| 2024-03-27 |
11.39 |
11.45 |
11.07 |
11.09 |
5.6M |
| 2024-03-26 |
11.66 |
11.79 |
11.19 |
11.44 |
8.1M |
| 2024-03-25 |
12.50 |
12.50 |
11.60 |
11.67 |
11.8M |
| 2024-03-22 |
12.95 |
12.95 |
12.45 |
12.61 |
8.1M |
| 2024-03-21 |
13.00 |
13.15 |
12.76 |
12.87 |
8.2M |
| 2024-03-20 |
13.12 |
13.17 |
12.86 |
13.08 |
9.6M |
| 2024-03-19 |
12.96 |
13.16 |
12.87 |
13.08 |
10.0M |
| 2024-03-18 |
12.64 |
13.03 |
12.50 |
12.96 |
13.4M |
| 2024-03-15 |
12.39 |
12.59 |
12.32 |
12.54 |
7.4M |
| 2024-03-14 |
13.00 |
13.01 |
12.33 |
12.51 |
13.4M |
| 2024-03-13 |
12.78 |
13.21 |
12.68 |
13.10 |
15.5M |
| 2024-03-12 |
13.03 |
13.27 |
12.80 |
12.88 |
13.0M |
| 2024-03-11 |
13.46 |
13.51 |
12.44 |
13.02 |
14.5M |
| 2024-03-08 |
13.61 |
13.77 |
13.39 |
13.52 |
13.9M |
| 2024-03-07 |
13.29 |
13.98 |
13.22 |
13.85 |
22.7M |
| 2024-03-06 |
13.30 |
13.71 |
13.14 |
13.36 |
12.9M |
| 2024-03-05 |
13.36 |
13.79 |
13.18 |
13.50 |
17.8M |
| 2024-03-04 |
13.51 |
13.65 |
13.00 |
13.31 |
16.8M |
| 2024-03-01 |
14.00 |
14.32 |
13.21 |
13.50 |
22.9M |
| 2024-02-29 |
13.17 |
14.47 |
13.17 |
14.13 |
26.7M |
| 2024-02-28 |
16.06 |
17.14 |
14.57 |
14.63 |
33.8M |
| 2024-02-27 |
16.78 |
16.79 |
16.08 |
16.19 |
30.9M |
| 2024-02-26 |
16.01 |
17.48 |
15.76 |
17.08 |
39.0M |
| 2024-02-23 |
17.04 |
17.71 |
16.34 |
16.48 |
40.5M |
| 2024-02-22 |
16.00 |
18.65 |
15.50 |
17.47 |
51.1M |
| 2024-02-21 |
15.85 |
17.62 |
15.05 |
16.96 |
48.0M |
| 2024-02-20 |
16.16 |
17.38 |
15.52 |
16.32 |
47.0M |
| 2024-02-19 |
15.92 |
16.68 |
15.03 |
16.68 |
52.8M |
| 2024-02-08 |
12.40 |
15.16 |
12.40 |
15.16 |
42.6M |
| 2024-02-07 |
11.70 |
13.78 |
11.70 |
13.78 |
46.5M |
| 2024-02-06 |
13.63 |
15.31 |
12.53 |
12.53 |
44.7M |
| 2024-02-05 |
13.00 |
13.92 |
12.00 |
13.92 |
36.8M |
| 2024-02-02 |
12.65 |
12.65 |
12.65 |
12.65 |
3.0M |
| 2024-02-01 |
10.88 |
11.50 |
10.88 |
11.50 |
12.1M |
| 2024-01-31 |
11.00 |
11.19 |
10.45 |
10.45 |
22.0M |
| 2024-01-30 |
11.61 |
12.40 |
11.61 |
11.61 |
37.1M |
| 2024-01-29 |
12.90 |
12.90 |
12.90 |
12.90 |
2.8M |
| 2024-01-26 |
14.33 |
14.60 |
14.33 |
14.33 |
7.1M |
| 2024-01-25 |
18.20 |
19.29 |
15.92 |
15.92 |
49.0M |
| 2024-01-24 |
15.78 |
17.69 |
15.78 |
17.69 |
22.6M |
| 2024-01-23 |
16.08 |
16.08 |
13.16 |
16.08 |
41.6M |
| 2024-01-22 |
14.62 |
14.62 |
14.62 |
14.62 |
3.9M |
| 2024-01-19 |
13.29 |
13.29 |
13.29 |
13.29 |
1.1M |
| 2024-01-18 |
12.08 |
12.08 |
12.08 |
12.08 |
5.3M |
| 2024-01-17 |
10.98 |
10.98 |
10.98 |
10.98 |
0.6M |
| 2024-01-16 |
9.98 |
9.98 |
9.98 |
9.98 |
1.1M |