| 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 |
11.75 |
11.82 |
10.84 |
10.91 |
50.9M |
| 2024-12-30 |
11.63 |
11.90 |
11.37 |
11.68 |
32.3M |
| 2024-12-27 |
11.90 |
12.12 |
11.68 |
11.76 |
41.1M |
| 2024-12-26 |
11.80 |
12.07 |
11.66 |
11.77 |
39.3M |
| 2024-12-25 |
12.21 |
12.21 |
11.38 |
11.78 |
57.9M |
| 2024-12-24 |
12.61 |
12.76 |
11.88 |
12.25 |
60.7M |
| 2024-12-23 |
13.89 |
14.00 |
12.35 |
12.41 |
95.8M |
| 2024-12-20 |
13.82 |
14.46 |
13.60 |
14.04 |
71.6M |
| 2024-12-19 |
14.23 |
14.54 |
13.72 |
13.85 |
97.4M |
| 2024-12-18 |
13.82 |
15.48 |
13.34 |
14.89 |
125.4M |
| 2024-12-17 |
14.74 |
15.45 |
13.73 |
13.98 |
117.1M |
| 2024-12-16 |
15.20 |
16.29 |
14.78 |
14.98 |
177.6M |
| 2024-12-13 |
13.63 |
16.68 |
13.46 |
15.47 |
232.1M |
| 2024-12-12 |
13.90 |
14.15 |
13.48 |
13.90 |
95.0M |
| 2024-12-11 |
13.04 |
14.15 |
12.89 |
14.07 |
135.0M |
| 2024-12-10 |
13.20 |
13.75 |
12.92 |
13.15 |
97.7M |
| 2024-12-09 |
12.80 |
13.27 |
12.64 |
12.79 |
47.1M |
| 2024-12-06 |
13.79 |
13.79 |
12.90 |
12.94 |
82.0M |
| 2024-12-05 |
12.80 |
13.49 |
12.80 |
13.40 |
87.9M |
| 2024-12-04 |
13.20 |
13.34 |
12.76 |
12.90 |
61.2M |
| 2024-12-03 |
13.05 |
13.53 |
12.81 |
13.28 |
94.5M |
| 2024-12-02 |
12.30 |
13.33 |
12.24 |
13.19 |
95.3M |
| 2024-11-29 |
12.25 |
12.58 |
11.90 |
12.29 |
58.0M |
| 2024-11-28 |
12.34 |
12.76 |
12.22 |
12.24 |
54.2M |
| 2024-11-27 |
11.55 |
12.45 |
11.32 |
12.40 |
55.6M |
| 2024-11-26 |
12.30 |
12.61 |
11.74 |
11.75 |
52.8M |
| 2024-11-25 |
12.60 |
12.72 |
11.72 |
12.40 |
66.9M |
| 2024-11-22 |
12.92 |
13.33 |
12.76 |
12.76 |
89.2M |
| 2024-11-21 |
12.97 |
13.10 |
12.77 |
13.04 |
91.6M |
| 2024-11-20 |
12.07 |
13.95 |
11.78 |
13.41 |
124.8M |
| 2024-11-19 |
11.50 |
12.08 |
11.42 |
12.07 |
47.5M |
| 2024-11-18 |
11.60 |
12.34 |
10.91 |
11.78 |
60.5M |
| 2024-11-15 |
12.16 |
12.38 |
11.68 |
11.70 |
51.5M |
| 2024-11-14 |
13.05 |
13.19 |
12.14 |
12.29 |
63.2M |
| 2024-11-13 |
13.08 |
13.57 |
12.72 |
13.24 |
78.1M |
| 2024-11-12 |
13.33 |
13.44 |
12.87 |
13.02 |
76.8M |
| 2024-11-11 |
13.63 |
13.78 |
12.82 |
13.50 |
151.9M |
| 2024-11-08 |
13.31 |
14.30 |
13.03 |
13.87 |
149.2M |
| 2024-11-07 |
13.10 |
13.20 |
12.26 |
13.16 |
107.8M |
| 2024-11-06 |
12.89 |
13.55 |
12.20 |
13.37 |
175.1M |
| 2024-11-05 |
11.07 |
12.30 |
11.00 |
12.29 |
94.1M |
| 2024-11-04 |
10.32 |
11.09 |
10.32 |
11.07 |
45.0M |
| 2024-11-01 |
12.16 |
12.30 |
10.60 |
10.67 |
101.5M |
| 2024-10-31 |
12.35 |
12.68 |
11.93 |
12.44 |
112.8M |
| 2024-10-30 |
11.50 |
12.42 |
11.22 |
12.32 |
101.7M |
| 2024-10-29 |
11.99 |
12.49 |
11.65 |
11.71 |
79.8M |
| 2024-10-28 |
11.80 |
12.18 |
11.50 |
12.05 |
74.4M |
| 2024-10-25 |
12.35 |
12.35 |
11.80 |
11.80 |
83.8M |
| 2024-10-24 |
12.01 |
12.57 |
11.85 |
12.16 |
86.8M |
| 2024-10-23 |
11.93 |
12.70 |
11.80 |
11.92 |
104.2M |
| 2024-10-22 |
13.68 |
13.68 |
12.10 |
12.22 |
146.1M |
| 2024-10-21 |
11.77 |
13.59 |
11.77 |
13.38 |
186.4M |
| 2024-10-18 |
10.80 |
12.09 |
10.70 |
11.75 |
143.7M |
| 2024-10-17 |
11.80 |
11.91 |
10.98 |
11.11 |
107.4M |
| 2024-10-16 |
11.50 |
11.80 |
11.16 |
11.35 |
102.3M |
| 2024-10-15 |
10.87 |
12.91 |
10.64 |
11.89 |
188.7M |
| 2024-10-14 |
10.14 |
11.49 |
10.01 |
11.32 |
142.6M |
| 2024-10-11 |
11.34 |
12.00 |
10.22 |
10.58 |
167.7M |
| 2024-10-10 |
12.38 |
12.99 |
10.06 |
11.33 |
173.9M |
| 2024-10-09 |
13.29 |
14.80 |
11.89 |
12.44 |
293.3M |
| 2024-10-08 |
12.34 |
12.34 |
11.33 |
12.34 |
117.6M |
| 2024-09-30 |
9.50 |
10.28 |
9.23 |
10.28 |
148.4M |
| 2024-09-27 |
7.20 |
8.57 |
7.10 |
8.57 |
158.7M |
| 2024-09-26 |
6.98 |
7.26 |
6.88 |
7.14 |
72.1M |
| 2024-09-25 |
6.82 |
7.44 |
6.80 |
7.10 |
93.3M |
| 2024-09-24 |
6.70 |
6.89 |
6.58 |
6.84 |
70.7M |
| 2024-09-23 |
6.39 |
6.99 |
6.39 |
6.88 |
72.1M |
| 2024-09-20 |
6.31 |
6.83 |
6.27 |
6.47 |
52.1M |
| 2024-09-19 |
6.06 |
6.30 |
6.01 |
6.19 |
27.4M |
| 2024-09-18 |
6.07 |
6.12 |
5.90 |
5.98 |
15.6M |
| 2024-09-13 |
6.13 |
6.16 |
6.03 |
6.03 |
16.3M |
| 2024-09-12 |
6.24 |
6.29 |
6.11 |
6.12 |
19.1M |
| 2024-09-11 |
6.35 |
6.37 |
6.18 |
6.20 |
23.5M |
| 2024-09-10 |
6.43 |
6.46 |
6.25 |
6.43 |
24.4M |
| 2024-09-09 |
6.43 |
6.49 |
6.35 |
6.42 |
29.5M |
| 2024-09-06 |
6.81 |
6.98 |
6.59 |
6.61 |
52.9M |
| 2024-09-05 |
6.30 |
7.10 |
6.21 |
6.90 |
74.8M |
| 2024-09-04 |
6.38 |
6.63 |
6.31 |
6.40 |
45.8M |
| 2024-09-03 |
6.06 |
6.36 |
6.04 |
6.36 |
35.1M |
| 2024-09-02 |
6.17 |
6.35 |
6.11 |
6.11 |
30.0M |
| 2024-08-30 |
6.01 |
6.23 |
5.97 |
6.12 |
28.8M |
| 2024-08-29 |
5.88 |
6.03 |
5.80 |
6.01 |
17.6M |
| 2024-08-28 |
5.89 |
6.02 |
5.87 |
5.90 |
17.0M |
| 2024-08-27 |
6.13 |
6.14 |
5.96 |
5.97 |
20.5M |
| 2024-08-26 |
6.08 |
6.18 |
5.98 |
6.17 |
17.3M |
| 2024-08-23 |
6.17 |
6.20 |
6.04 |
6.10 |
19.8M |
| 2024-08-22 |
6.37 |
6.41 |
6.16 |
6.19 |
26.3M |
| 2024-08-21 |
6.33 |
6.47 |
6.26 |
6.40 |
22.2M |
| 2024-08-20 |
6.49 |
6.53 |
6.31 |
6.38 |
30.8M |
| 2024-08-19 |
6.72 |
6.83 |
6.54 |
6.55 |
29.4M |
| 2024-08-16 |
7.00 |
7.08 |
6.73 |
6.73 |
41.4M |
| 2024-08-15 |
6.84 |
7.07 |
6.71 |
7.07 |
43.6M |
| 2024-08-14 |
6.96 |
7.09 |
6.88 |
6.97 |
41.8M |
| 2024-08-13 |
6.61 |
7.01 |
6.60 |
7.01 |
52.5M |
| 2024-08-12 |
6.68 |
6.71 |
6.45 |
6.59 |
28.2M |
| 2024-08-09 |
6.73 |
6.92 |
6.68 |
6.72 |
35.0M |
| 2024-08-08 |
7.12 |
7.14 |
6.70 |
6.72 |
64.5M |
| 2024-08-07 |
7.05 |
7.45 |
7.03 |
7.27 |
65.4M |
| 2024-08-06 |
7.19 |
7.30 |
6.84 |
7.13 |
50.4M |
| 2024-08-05 |
7.18 |
7.60 |
7.04 |
7.05 |
65.2M |
| 2024-08-02 |
7.50 |
7.67 |
7.28 |
7.31 |
81.4M |
| 2024-08-01 |
7.35 |
7.98 |
7.31 |
7.71 |
113.4M |
| 2024-07-31 |
7.45 |
7.65 |
7.21 |
7.49 |
128.6M |
| 2024-07-30 |
7.07 |
8.49 |
7.05 |
7.72 |
148.9M |
| 2024-07-29 |
6.91 |
7.49 |
6.79 |
7.19 |
107.6M |
| 2024-07-26 |
6.70 |
6.92 |
6.62 |
6.87 |
81.2M |
| 2024-07-25 |
6.06 |
7.20 |
5.96 |
6.76 |
97.7M |
| 2024-07-24 |
6.33 |
6.42 |
6.09 |
6.11 |
61.3M |
| 2024-07-23 |
6.35 |
6.85 |
6.33 |
6.51 |
86.8M |
| 2024-07-22 |
6.15 |
6.45 |
6.13 |
6.43 |
49.9M |
| 2024-07-19 |
6.21 |
6.44 |
6.16 |
6.25 |
49.3M |
| 2024-07-18 |
6.20 |
6.35 |
6.02 |
6.26 |
56.1M |
| 2024-07-17 |
6.71 |
6.79 |
6.38 |
6.41 |
92.0M |
| 2024-07-16 |
6.79 |
7.26 |
6.72 |
7.00 |
96.1M |
| 2024-07-15 |
7.20 |
7.51 |
6.83 |
6.92 |
115.2M |
| 2024-07-12 |
6.71 |
7.38 |
6.66 |
6.90 |
127.7M |
| 2024-07-11 |
6.73 |
6.88 |
6.50 |
6.85 |
130.2M |
| 2024-07-10 |
6.36 |
6.95 |
6.36 |
6.75 |
149.7M |
| 2024-07-09 |
5.70 |
5.86 |
5.53 |
5.79 |
45.4M |
| 2024-07-08 |
5.67 |
5.71 |
5.41 |
5.45 |
35.3M |
| 2024-07-05 |
5.92 |
5.98 |
5.63 |
5.71 |
37.0M |
| 2024-07-04 |
6.60 |
6.70 |
5.87 |
5.87 |
62.4M |
| 2024-07-03 |
6.15 |
6.48 |
6.13 |
6.37 |
50.4M |
| 2024-07-02 |
6.39 |
6.42 |
6.22 |
6.24 |
37.2M |
| 2024-07-01 |
6.38 |
6.42 |
6.03 |
6.27 |
44.4M |
| 2024-06-28 |
6.18 |
6.49 |
6.13 |
6.29 |
44.6M |
| 2024-06-27 |
6.42 |
6.59 |
6.23 |
6.28 |
55.7M |
| 2024-06-26 |
6.22 |
6.44 |
5.97 |
6.41 |
46.5M |
| 2024-06-25 |
6.50 |
6.70 |
6.20 |
6.30 |
62.4M |
| 2024-06-24 |
6.89 |
7.10 |
6.50 |
6.60 |
77.9M |
| 2024-06-21 |
6.94 |
7.27 |
6.81 |
7.08 |
95.2M |
| 2024-06-20 |
7.27 |
7.40 |
6.86 |
6.89 |
112.8M |
| 2024-06-19 |
7.30 |
7.53 |
7.08 |
7.34 |
178.5M |
| 2024-06-18 |
5.74 |
6.89 |
5.74 |
6.89 |
99.0M |
| 2024-06-17 |
5.75 |
5.93 |
5.71 |
5.74 |
51.9M |
| 2024-06-14 |
5.63 |
5.74 |
5.46 |
5.59 |
41.7M |
| 2024-06-13 |
5.74 |
5.81 |
5.59 |
5.66 |
41.8M |
| 2024-06-12 |
5.63 |
5.94 |
5.63 |
5.80 |
46.6M |
| 2024-06-11 |
5.59 |
5.72 |
5.36 |
5.68 |
46.7M |
| 2024-06-07 |
5.97 |
6.13 |
5.53 |
5.60 |
83.7M |
| 2024-06-06 |
6.70 |
6.90 |
5.95 |
5.96 |
126.3M |
| 2024-06-05 |
6.43 |
7.39 |
6.43 |
7.15 |
157.5M |
| 2024-06-04 |
6.23 |
6.57 |
6.07 |
6.16 |
51.1M |
| 2024-06-03 |
6.48 |
6.65 |
6.18 |
6.43 |
65.6M |
| 2024-05-31 |
6.08 |
6.57 |
6.00 |
6.45 |
63.5M |
| 2024-05-30 |
6.00 |
6.15 |
5.88 |
6.04 |
35.5M |
| 2024-05-29 |
6.28 |
6.39 |
6.00 |
6.02 |
39.5M |
| 2024-05-28 |
6.18 |
6.31 |
6.06 |
6.18 |
36.2M |
| 2024-05-27 |
6.21 |
6.45 |
6.10 |
6.21 |
40.7M |
| 2024-05-24 |
6.39 |
6.54 |
6.21 |
6.29 |
68.9M |
| 2024-05-23 |
6.86 |
7.04 |
6.58 |
6.59 |
68.8M |
| 2024-05-22 |
6.85 |
7.03 |
6.71 |
6.79 |
60.8M |
| 2024-05-21 |
6.91 |
7.14 |
6.82 |
6.98 |
77.1M |
| 2024-05-20 |
6.78 |
7.15 |
6.71 |
6.93 |
80.3M |
| 2024-05-17 |
6.54 |
6.95 |
6.51 |
6.88 |
87.1M |
| 2024-05-16 |
6.69 |
7.00 |
6.50 |
6.50 |
72.2M |
| 2024-05-15 |
6.60 |
6.79 |
6.41 |
6.68 |
62.8M |
| 2024-05-14 |
6.85 |
6.93 |
6.45 |
6.64 |
78.3M |
| 2024-05-13 |
7.33 |
7.50 |
6.78 |
6.86 |
104.9M |
| 2024-05-10 |
7.57 |
7.93 |
7.41 |
7.54 |
105.6M |
| 2024-05-09 |
7.29 |
8.25 |
7.13 |
7.89 |
149.8M |
| 2024-05-08 |
7.37 |
8.50 |
7.24 |
7.78 |
180.0M |
| 2024-05-07 |
7.20 |
7.55 |
7.09 |
7.37 |
137.7M |
| 2024-05-06 |
6.99 |
7.99 |
6.86 |
7.50 |
192.1M |
| 2024-04-30 |
7.18 |
7.18 |
6.73 |
7.18 |
173.7M |
| 2024-04-29 |
4.94 |
5.98 |
4.92 |
5.98 |
51.0M |
| 2024-04-26 |
4.77 |
5.01 |
4.77 |
4.98 |
16.3M |
| 2024-04-25 |
4.89 |
4.92 |
4.80 |
4.84 |
16.0M |
| 2024-04-24 |
4.69 |
4.95 |
4.67 |
4.86 |
23.7M |
| 2024-04-23 |
4.51 |
4.88 |
4.46 |
4.77 |
26.6M |
| 2024-04-22 |
4.40 |
4.68 |
4.28 |
4.56 |
21.4M |
| 2024-04-19 |
4.51 |
4.59 |
4.40 |
4.45 |
17.6M |
| 2024-04-18 |
4.58 |
4.72 |
4.38 |
4.56 |
21.3M |
| 2024-04-17 |
4.27 |
4.54 |
4.27 |
4.54 |
14.9M |
| 2024-04-16 |
4.53 |
4.53 |
4.16 |
4.16 |
20.4M |
| 2024-04-15 |
4.87 |
4.88 |
4.48 |
4.60 |
16.4M |
| 2024-04-12 |
4.93 |
5.00 |
4.84 |
4.85 |
9.0M |
| 2024-04-11 |
4.93 |
5.04 |
4.90 |
4.94 |
10.7M |
| 2024-04-10 |
5.25 |
5.25 |
4.89 |
4.97 |
17.3M |
| 2024-04-09 |
5.22 |
5.38 |
5.17 |
5.22 |
13.5M |
| 2024-04-08 |
5.46 |
5.46 |
5.16 |
5.17 |
17.2M |
| 2024-04-03 |
5.60 |
5.62 |
5.35 |
5.46 |
22.0M |
| 2024-04-02 |
5.75 |
5.80 |
5.61 |
5.65 |
23.5M |
| 2024-04-01 |
5.74 |
5.82 |
5.61 |
5.77 |
34.3M |
| 2024-03-29 |
5.47 |
5.86 |
5.35 |
5.79 |
43.4M |
| 2024-03-28 |
5.20 |
5.56 |
5.15 |
5.52 |
27.9M |
| 2024-03-27 |
5.49 |
5.49 |
5.13 |
5.18 |
27.1M |
| 2024-03-26 |
5.38 |
5.83 |
5.31 |
5.52 |
37.3M |
| 2024-03-25 |
5.61 |
5.65 |
5.37 |
5.40 |
20.6M |
| 2024-03-22 |
5.71 |
5.91 |
5.50 |
5.69 |
33.8M |
| 2024-03-21 |
5.72 |
5.78 |
5.57 |
5.78 |
23.4M |
| 2024-03-20 |
5.53 |
5.79 |
5.53 |
5.63 |
15.7M |
| 2024-03-19 |
5.59 |
5.68 |
5.48 |
5.55 |
23.0M |
| 2024-03-18 |
5.32 |
5.51 |
5.32 |
5.49 |
17.3M |
| 2024-03-15 |
5.20 |
5.29 |
5.15 |
5.27 |
9.9M |
| 2024-03-14 |
5.29 |
5.31 |
5.10 |
5.22 |
12.9M |
| 2024-03-13 |
5.30 |
5.38 |
5.22 |
5.30 |
13.8M |
| 2024-03-12 |
5.15 |
5.31 |
5.12 |
5.30 |
17.5M |
| 2024-03-11 |
5.11 |
5.14 |
5.01 |
5.14 |
12.4M |
| 2024-03-08 |
4.98 |
5.09 |
4.92 |
5.08 |
11.5M |
| 2024-03-07 |
5.10 |
5.16 |
4.95 |
4.96 |
14.1M |
| 2024-03-06 |
5.00 |
5.16 |
4.95 |
5.07 |
14.1M |
| 2024-03-05 |
5.10 |
5.16 |
5.01 |
5.04 |
14.6M |
| 2024-03-04 |
5.27 |
5.28 |
5.02 |
5.15 |
17.5M |
| 2024-03-01 |
5.05 |
5.27 |
5.05 |
5.24 |
20.8M |
| 2024-02-29 |
4.76 |
5.06 |
4.71 |
5.06 |
25.0M |
| 2024-02-28 |
5.39 |
5.48 |
4.79 |
4.80 |
39.3M |
| 2024-02-27 |
5.29 |
5.43 |
5.18 |
5.42 |
23.0M |
| 2024-02-26 |
5.04 |
5.29 |
5.01 |
5.18 |
21.1M |
| 2024-02-23 |
4.80 |
5.05 |
4.78 |
5.04 |
20.6M |
| 2024-02-22 |
4.53 |
4.80 |
4.52 |
4.78 |
18.6M |
| 2024-02-21 |
4.42 |
4.73 |
4.35 |
4.55 |
20.6M |
| 2024-02-20 |
4.35 |
4.48 |
4.26 |
4.45 |
19.6M |
| 2024-02-19 |
4.16 |
4.38 |
4.12 |
4.37 |
27.9M |
| 2024-02-08 |
3.74 |
4.08 |
3.68 |
4.08 |
26.6M |
| 2024-02-07 |
3.90 |
3.95 |
3.59 |
3.70 |
31.7M |
| 2024-02-06 |
3.75 |
4.03 |
3.40 |
3.85 |
33.9M |
| 2024-02-05 |
4.51 |
4.57 |
3.72 |
3.82 |
37.5M |
| 2024-02-02 |
4.96 |
5.08 |
4.36 |
4.63 |
26.0M |
| 2024-02-01 |
4.97 |
5.10 |
4.85 |
4.95 |
16.6M |
| 2024-01-31 |
5.40 |
5.42 |
4.96 |
4.96 |
31.8M |
| 2024-01-30 |
5.81 |
5.90 |
5.65 |
5.65 |
8.4M |
| 2024-01-29 |
6.06 |
6.12 |
5.83 |
5.86 |
8.8M |
| 2024-01-26 |
6.14 |
6.18 |
6.07 |
6.09 |
8.1M |
| 2024-01-25 |
5.91 |
6.18 |
5.87 |
6.13 |
11.7M |
| 2024-01-24 |
5.84 |
5.94 |
5.65 |
5.92 |
10.6M |
| 2024-01-23 |
5.80 |
5.88 |
5.74 |
5.80 |
9.7M |
| 2024-01-22 |
6.20 |
6.27 |
5.78 |
5.83 |
12.6M |
| 2024-01-19 |
6.41 |
6.42 |
6.20 |
6.24 |
8.4M |
| 2024-01-18 |
6.40 |
6.49 |
6.23 |
6.40 |
12.1M |
| 2024-01-17 |
6.61 |
6.64 |
6.44 |
6.44 |
7.6M |
| 2024-01-16 |
6.65 |
6.79 |
6.47 |
6.62 |
15.2M |
| 2024-01-15 |
6.75 |
6.80 |
6.56 |
6.63 |
19.6M |
| 2024-01-12 |
6.99 |
7.04 |
6.74 |
6.82 |
25.7M |
| 2024-01-11 |
7.01 |
7.18 |
6.83 |
7.05 |
33.2M |
| 2024-01-10 |
6.87 |
7.11 |
6.72 |
6.95 |
27.3M |
| 2024-01-09 |
6.76 |
7.28 |
6.76 |
7.01 |
25.9M |
| 2024-01-08 |
6.81 |
6.88 |
6.74 |
6.76 |
8.7M |
| 2024-01-05 |
6.99 |
7.01 |
6.78 |
6.82 |
9.3M |
| 2024-01-04 |
7.03 |
7.03 |
6.93 |
6.97 |
7.4M |
| 2024-01-03 |
7.12 |
7.14 |
6.95 |
7.03 |
10.3M |
| 2024-01-02 |
7.22 |
7.24 |
7.12 |
7.13 |
8.5M |