| 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 |
22.50 |
24.70 |
21.90 |
24.05 |
0.6M |
| 2024-12-30 |
19.35 |
22.70 |
18.90 |
22.20 |
0.8M |
| 2024-12-27 |
20.70 |
23.80 |
18.90 |
19.00 |
1.8M |
| 2024-12-26 |
14.40 |
21.05 |
14.30 |
20.70 |
1.6M |
| 2024-12-25 |
14.35 |
14.40 |
14.00 |
14.30 |
0.1M |
| 2024-12-24 |
14.50 |
14.50 |
14.00 |
14.35 |
0.0M |
| 2024-12-23 |
14.40 |
14.55 |
14.15 |
14.15 |
0.0M |
| 2024-12-20 |
14.60 |
14.80 |
13.85 |
14.15 |
0.1M |
| 2024-12-19 |
14.55 |
14.55 |
14.25 |
14.55 |
0.0M |
| 2024-12-18 |
15.45 |
15.45 |
13.95 |
14.30 |
0.1M |
| 2024-12-17 |
15.00 |
15.45 |
14.95 |
15.45 |
0.0M |
| 2024-12-16 |
14.95 |
15.35 |
14.85 |
15.20 |
0.1M |
| 2024-12-13 |
15.50 |
15.50 |
14.75 |
15.05 |
0.0M |
| 2024-12-12 |
15.55 |
15.60 |
15.25 |
15.50 |
0.0M |
| 2024-12-11 |
14.50 |
15.55 |
14.50 |
15.45 |
0.1M |
| 2024-12-10 |
15.10 |
15.15 |
14.45 |
14.50 |
0.1M |
| 2024-12-09 |
15.35 |
15.35 |
14.50 |
14.90 |
0.2M |
| 2024-12-06 |
15.75 |
16.40 |
15.10 |
15.35 |
0.1M |
| 2024-12-05 |
16.30 |
16.40 |
15.85 |
16.20 |
0.1M |
| 2024-12-04 |
16.40 |
17.10 |
16.05 |
16.20 |
0.2M |
| 2024-12-03 |
15.90 |
16.05 |
15.00 |
16.05 |
0.1M |
| 2024-12-02 |
14.95 |
16.05 |
14.85 |
15.85 |
0.1M |
| 2024-11-29 |
15.25 |
15.25 |
14.35 |
14.90 |
0.1M |
| 2024-11-28 |
15.60 |
16.55 |
14.95 |
15.00 |
0.1M |
| 2024-11-27 |
16.55 |
17.45 |
15.90 |
16.00 |
0.3M |
| 2024-11-26 |
16.50 |
16.70 |
15.20 |
16.70 |
0.3M |
| 2024-11-25 |
14.55 |
16.95 |
14.55 |
16.50 |
0.3M |
| 2024-11-22 |
14.35 |
14.55 |
14.00 |
14.55 |
0.1M |
| 2024-11-21 |
15.05 |
15.25 |
13.85 |
14.30 |
0.2M |
| 2024-11-20 |
16.30 |
16.30 |
15.10 |
15.20 |
0.1M |
| 2024-11-19 |
14.80 |
16.45 |
14.80 |
16.30 |
0.3M |
| 2024-11-18 |
15.00 |
15.85 |
14.90 |
15.00 |
0.2M |
| 2024-11-15 |
15.95 |
16.30 |
15.05 |
15.05 |
0.4M |
| 2024-11-14 |
17.75 |
18.10 |
15.70 |
16.30 |
0.3M |
| 2024-11-13 |
18.60 |
18.60 |
16.65 |
17.70 |
0.4M |
| 2024-11-12 |
19.60 |
19.60 |
17.95 |
18.60 |
0.2M |
| 2024-11-11 |
20.30 |
20.40 |
19.35 |
19.40 |
0.2M |
| 2024-11-08 |
20.35 |
22.00 |
20.30 |
20.40 |
0.2M |
| 2024-11-07 |
21.60 |
21.80 |
19.90 |
20.15 |
0.4M |
| 2024-11-06 |
23.20 |
23.55 |
21.60 |
22.30 |
0.2M |
| 2024-11-05 |
23.50 |
24.05 |
22.40 |
23.70 |
0.1M |
| 2024-11-04 |
22.70 |
24.65 |
22.55 |
23.50 |
0.2M |
| 2024-11-01 |
22.70 |
23.30 |
22.15 |
22.70 |
0.1M |
| 2024-10-30 |
23.20 |
23.60 |
22.65 |
22.95 |
0.1M |
| 2024-10-29 |
22.50 |
23.90 |
22.40 |
23.50 |
0.2M |
| 2024-10-28 |
25.90 |
26.65 |
22.55 |
22.80 |
0.6M |
| 2024-10-25 |
25.70 |
27.65 |
25.60 |
26.50 |
0.2M |
| 2024-10-24 |
27.50 |
27.50 |
25.55 |
26.30 |
0.2M |
| 2024-10-23 |
26.90 |
28.15 |
26.45 |
27.20 |
0.3M |
| 2024-10-22 |
28.05 |
29.20 |
26.65 |
28.05 |
0.3M |
| 2024-10-21 |
23.80 |
28.90 |
23.80 |
28.05 |
0.7M |
| 2024-10-18 |
23.40 |
24.30 |
22.90 |
24.25 |
0.3M |
| 2024-10-17 |
23.05 |
23.95 |
21.45 |
23.45 |
0.2M |
| 2024-10-16 |
22.20 |
23.90 |
21.10 |
23.05 |
0.3M |
| 2024-10-15 |
23.00 |
24.20 |
21.90 |
22.10 |
0.3M |
| 2024-10-14 |
24.00 |
25.05 |
21.90 |
23.45 |
0.4M |
| 2024-10-11 |
27.05 |
27.05 |
22.00 |
23.65 |
0.9M |
| 2024-10-09 |
29.30 |
29.30 |
25.70 |
27.05 |
1.0M |
| 2024-10-08 |
27.30 |
31.35 |
24.50 |
29.30 |
1.6M |
| 2024-10-07 |
22.70 |
29.00 |
22.35 |
27.00 |
1.7M |
| 2024-10-04 |
18.35 |
24.65 |
18.25 |
22.70 |
0.6M |
| 2024-10-01 |
17.80 |
18.30 |
17.45 |
18.20 |
0.1M |
| 2024-09-30 |
18.50 |
18.50 |
17.30 |
17.80 |
0.1M |
| 2024-09-27 |
17.85 |
18.50 |
17.65 |
18.50 |
0.1M |
| 2024-09-26 |
18.40 |
18.50 |
17.55 |
17.85 |
0.1M |
| 2024-09-25 |
18.15 |
18.40 |
17.50 |
18.40 |
0.1M |
| 2024-09-24 |
19.45 |
19.45 |
17.90 |
18.15 |
0.2M |
| 2024-09-23 |
19.20 |
20.15 |
17.20 |
18.55 |
0.3M |
| 2024-09-20 |
18.25 |
20.15 |
17.35 |
19.20 |
0.4M |
| 2024-09-19 |
19.10 |
19.25 |
17.10 |
18.25 |
0.2M |
| 2024-09-18 |
20.85 |
21.25 |
17.30 |
19.05 |
0.5M |
| 2024-09-16 |
14.45 |
22.00 |
14.35 |
20.90 |
0.6M |
| 2024-09-13 |
14.00 |
15.00 |
13.95 |
14.35 |
0.1M |
| 2024-09-12 |
14.00 |
14.40 |
13.65 |
14.00 |
0.0M |
| 2024-09-11 |
14.30 |
14.35 |
13.40 |
14.05 |
0.1M |
| 2024-09-10 |
14.70 |
14.70 |
13.80 |
14.30 |
0.1M |
| 2024-09-09 |
14.65 |
14.70 |
13.95 |
14.65 |
0.1M |
| 2024-09-06 |
13.40 |
14.70 |
13.40 |
14.65 |
0.2M |
| 2024-09-05 |
13.45 |
13.70 |
13.00 |
13.40 |
0.1M |
| 2024-09-04 |
13.70 |
13.70 |
12.90 |
13.45 |
0.1M |
| 2024-09-03 |
13.60 |
14.15 |
13.35 |
13.70 |
0.1M |
| 2024-09-02 |
13.90 |
13.95 |
12.95 |
13.55 |
0.1M |
| 2024-08-30 |
14.15 |
14.15 |
13.50 |
13.75 |
0.0M |
| 2024-08-29 |
14.70 |
14.70 |
13.40 |
14.15 |
0.1M |
| 2024-08-28 |
15.00 |
15.00 |
14.05 |
14.65 |
0.1M |
| 2024-08-27 |
14.95 |
15.15 |
14.30 |
15.00 |
0.2M |
| 2024-08-26 |
14.75 |
15.15 |
14.35 |
15.10 |
0.4M |
| 2024-08-23 |
14.65 |
15.00 |
14.00 |
14.80 |
0.2M |
| 2024-08-22 |
14.45 |
15.10 |
13.95 |
14.65 |
0.3M |
| 2024-08-21 |
14.00 |
14.50 |
13.35 |
14.45 |
0.3M |
| 2024-08-20 |
13.30 |
14.25 |
13.30 |
14.00 |
0.3M |
| 2024-08-19 |
13.30 |
13.75 |
12.95 |
13.75 |
0.2M |
| 2024-08-16 |
13.40 |
13.95 |
12.90 |
13.00 |
0.4M |
| 2024-08-15 |
12.75 |
13.50 |
12.45 |
13.30 |
0.2M |
| 2024-08-14 |
12.80 |
14.00 |
12.25 |
12.80 |
0.6M |
| 2024-08-13 |
11.10 |
12.80 |
11.10 |
12.80 |
0.4M |
| 2024-08-12 |
10.30 |
11.65 |
10.25 |
11.30 |
0.1M |
| 2024-08-09 |
10.25 |
10.30 |
10.10 |
10.30 |
0.0M |
| 2024-08-08 |
10.25 |
10.25 |
9.86 |
10.25 |
0.0M |
| 2024-08-07 |
9.88 |
10.00 |
9.84 |
9.96 |
0.1M |
| 2024-08-06 |
9.92 |
9.99 |
9.90 |
9.90 |
0.0M |
| 2024-08-05 |
10.60 |
10.60 |
9.92 |
9.92 |
0.1M |
| 2024-08-02 |
11.05 |
11.05 |
10.50 |
10.60 |
0.0M |
| 2024-08-01 |
10.60 |
11.05 |
10.55 |
11.05 |
0.0M |
| 2024-07-31 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-07-30 |
10.65 |
10.65 |
10.45 |
10.55 |
0.0M |
| 2024-07-29 |
11.00 |
11.00 |
10.45 |
10.65 |
0.0M |
| 2024-07-26 |
10.95 |
11.00 |
10.45 |
11.00 |
0.0M |
| 2024-07-23 |
10.45 |
10.90 |
10.45 |
10.50 |
0.0M |
| 2024-07-22 |
11.30 |
11.30 |
10.45 |
10.60 |
0.0M |
| 2024-07-19 |
11.35 |
11.35 |
10.80 |
11.30 |
0.0M |
| 2024-07-18 |
11.25 |
11.35 |
10.90 |
11.20 |
0.0M |
| 2024-07-17 |
11.35 |
11.65 |
10.85 |
11.65 |
0.1M |
| 2024-07-16 |
11.30 |
11.85 |
11.30 |
11.35 |
0.1M |
| 2024-07-15 |
11.20 |
11.40 |
10.90 |
11.40 |
0.1M |
| 2024-07-12 |
11.00 |
11.20 |
10.50 |
11.20 |
0.0M |
| 2024-07-11 |
10.70 |
11.15 |
10.70 |
11.15 |
0.0M |
| 2024-07-10 |
11.20 |
11.20 |
10.70 |
10.80 |
0.0M |
| 2024-07-09 |
11.75 |
11.75 |
10.70 |
11.20 |
0.1M |
| 2024-07-08 |
11.30 |
11.85 |
11.00 |
11.75 |
0.1M |
| 2024-07-05 |
12.40 |
12.40 |
11.30 |
11.30 |
0.1M |
| 2024-07-04 |
12.75 |
12.75 |
11.90 |
12.20 |
0.1M |
| 2024-07-03 |
12.60 |
13.15 |
12.25 |
12.75 |
0.2M |
| 2024-07-02 |
12.95 |
14.45 |
12.05 |
12.20 |
0.3M |
| 2024-07-01 |
13.70 |
15.20 |
13.05 |
13.05 |
0.5M |
| 2024-06-28 |
12.25 |
13.80 |
12.15 |
13.65 |
0.4M |
| 2024-06-27 |
11.80 |
12.25 |
11.30 |
12.25 |
0.2M |
| 2024-06-26 |
11.45 |
11.75 |
11.10 |
11.75 |
0.1M |
| 2024-06-25 |
10.85 |
11.40 |
10.45 |
11.40 |
0.0M |
| 2024-06-24 |
11.45 |
11.45 |
10.25 |
10.70 |
0.2M |
| 2024-06-21 |
11.05 |
11.55 |
11.00 |
11.45 |
0.1M |
| 2024-06-20 |
10.60 |
11.45 |
10.60 |
11.35 |
0.1M |
| 2024-06-19 |
10.85 |
11.55 |
10.05 |
10.80 |
0.2M |
| 2024-06-18 |
10.60 |
10.85 |
10.10 |
10.85 |
0.0M |
| 2024-06-17 |
10.55 |
10.90 |
10.15 |
10.40 |
0.1M |
| 2024-06-14 |
10.80 |
10.95 |
10.50 |
10.65 |
0.1M |
| 2024-06-13 |
11.50 |
11.50 |
10.80 |
10.80 |
0.1M |
| 2024-06-12 |
11.05 |
11.25 |
10.40 |
11.25 |
0.1M |
| 2024-06-11 |
11.20 |
11.25 |
10.70 |
10.85 |
0.1M |
| 2024-06-07 |
10.70 |
11.20 |
10.65 |
11.00 |
0.1M |
| 2024-06-06 |
10.90 |
11.00 |
9.91 |
10.70 |
0.3M |
| 2024-06-05 |
12.05 |
12.05 |
10.95 |
10.95 |
0.2M |
| 2024-06-04 |
11.75 |
12.25 |
10.85 |
12.15 |
0.2M |
| 2024-06-03 |
11.75 |
12.25 |
11.25 |
11.70 |
0.2M |
| 2024-05-31 |
11.80 |
12.25 |
11.35 |
12.25 |
0.2M |
| 2024-05-30 |
12.90 |
12.90 |
11.80 |
11.80 |
0.3M |
| 2024-05-29 |
13.45 |
14.00 |
12.80 |
12.90 |
0.3M |
| 2024-05-28 |
12.30 |
15.30 |
12.25 |
13.50 |
0.8M |
| 2024-05-27 |
11.95 |
12.60 |
10.45 |
12.40 |
0.8M |
| 2024-05-24 |
11.00 |
14.45 |
10.95 |
12.00 |
1.3M |
| 2024-05-23 |
8.07 |
11.50 |
8.00 |
11.50 |
1.0M |
| 2024-05-22 |
8.05 |
8.28 |
7.38 |
8.07 |
0.1M |
| 2024-05-21 |
7.73 |
8.14 |
7.60 |
8.05 |
0.1M |
| 2024-05-20 |
8.31 |
8.31 |
7.40 |
8.07 |
0.3M |
| 2024-05-17 |
7.36 |
9.05 |
7.17 |
8.31 |
0.7M |
| 2024-05-16 |
6.80 |
7.47 |
6.57 |
7.47 |
0.2M |
| 2024-05-15 |
6.73 |
6.73 |
6.60 |
6.65 |
0.0M |
| 2024-05-14 |
6.72 |
6.72 |
6.55 |
6.69 |
0.0M |
| 2024-05-13 |
6.72 |
6.72 |
6.43 |
6.63 |
0.0M |
| 2024-05-10 |
6.63 |
6.72 |
6.44 |
6.44 |
0.0M |
| 2024-05-09 |
6.45 |
6.74 |
6.43 |
6.74 |
0.1M |
| 2024-05-06 |
6.45 |
6.45 |
6.45 |
6.45 |
0.0M |
| 2024-05-03 |
6.45 |
6.45 |
6.25 |
6.30 |
0.0M |
| 2024-05-02 |
6.45 |
6.45 |
6.15 |
6.15 |
0.0M |
| 2024-04-29 |
6.15 |
6.16 |
6.15 |
6.16 |
0.0M |
| 2024-04-25 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-04-24 |
6.11 |
6.42 |
6.11 |
6.42 |
0.0M |
| 2024-04-23 |
6.02 |
6.27 |
6.02 |
6.25 |
0.0M |
| 2024-04-22 |
6.24 |
6.32 |
6.22 |
6.22 |
0.0M |
| 2024-04-19 |
6.40 |
6.55 |
6.40 |
6.55 |
0.0M |
| 2024-04-18 |
6.40 |
6.49 |
6.40 |
6.49 |
0.0M |
| 2024-04-17 |
6.72 |
6.72 |
6.47 |
6.68 |
0.0M |
| 2024-04-16 |
6.42 |
6.72 |
6.41 |
6.72 |
0.0M |
| 2024-04-15 |
6.74 |
6.74 |
6.43 |
6.50 |
0.0M |
| 2024-04-12 |
6.43 |
6.43 |
6.43 |
6.43 |
0.0M |
| 2024-04-11 |
6.60 |
6.60 |
6.43 |
6.43 |
0.1M |
| 2024-04-10 |
6.60 |
6.63 |
6.60 |
6.60 |
0.0M |
| 2024-04-08 |
6.58 |
6.75 |
6.57 |
6.60 |
0.1M |
| 2024-04-03 |
6.58 |
6.58 |
6.58 |
6.58 |
0.0M |
| 2024-04-01 |
6.91 |
6.91 |
6.91 |
6.91 |
0.0M |
| 2024-03-29 |
6.58 |
6.62 |
6.58 |
6.62 |
0.0M |
| 2024-03-28 |
6.55 |
6.92 |
6.36 |
6.92 |
0.0M |
| 2024-03-27 |
6.88 |
6.88 |
6.56 |
6.56 |
0.0M |
| 2024-03-26 |
6.43 |
6.75 |
6.43 |
6.57 |
0.0M |
| 2024-03-25 |
6.53 |
6.75 |
6.43 |
6.75 |
0.0M |
| 2024-03-22 |
6.97 |
6.97 |
6.65 |
6.75 |
0.0M |
| 2024-03-21 |
6.65 |
7.00 |
6.46 |
6.98 |
0.0M |
| 2024-03-20 |
6.65 |
7.00 |
6.65 |
6.65 |
0.0M |
| 2024-03-19 |
6.58 |
6.75 |
6.58 |
6.75 |
0.0M |
| 2024-03-18 |
6.90 |
6.90 |
6.58 |
6.83 |
0.0M |
| 2024-03-15 |
6.57 |
6.90 |
6.57 |
6.90 |
0.0M |
| 2024-03-14 |
6.57 |
6.70 |
6.57 |
6.62 |
0.1M |
| 2024-03-13 |
6.83 |
6.90 |
6.83 |
6.88 |
0.0M |
| 2024-03-12 |
6.83 |
7.18 |
6.83 |
7.18 |
0.0M |
| 2024-03-11 |
7.18 |
7.19 |
6.99 |
7.05 |
0.0M |
| 2024-03-08 |
6.95 |
7.20 |
6.89 |
7.18 |
0.1M |
| 2024-03-07 |
6.62 |
6.94 |
6.62 |
6.94 |
0.0M |
| 2024-03-06 |
6.62 |
6.94 |
6.61 |
6.73 |
0.1M |
| 2024-03-05 |
6.61 |
6.95 |
6.61 |
6.95 |
0.0M |
| 2024-03-01 |
7.15 |
7.15 |
6.62 |
6.80 |
0.1M |
| 2024-02-29 |
6.85 |
6.95 |
6.85 |
6.95 |
0.0M |
| 2024-02-27 |
7.20 |
7.20 |
7.20 |
7.20 |
0.0M |
| 2024-02-26 |
6.94 |
7.05 |
6.47 |
7.03 |
0.1M |
| 2024-02-23 |
7.29 |
7.29 |
6.94 |
6.94 |
0.1M |
| 2024-02-22 |
7.29 |
7.29 |
6.95 |
7.29 |
0.0M |
| 2024-02-21 |
7.29 |
7.29 |
7.05 |
7.20 |
0.1M |
| 2024-02-20 |
7.27 |
7.29 |
7.00 |
7.29 |
0.1M |
| 2024-02-19 |
6.93 |
7.27 |
6.93 |
7.00 |
0.1M |
| 2024-02-16 |
6.60 |
7.60 |
6.60 |
6.99 |
0.1M |
| 2024-02-15 |
6.60 |
6.83 |
6.35 |
6.83 |
0.1M |
| 2024-02-05 |
6.93 |
6.93 |
6.93 |
6.93 |
0.0M |
| 2024-02-02 |
6.94 |
6.94 |
6.89 |
6.89 |
0.0M |
| 2024-02-01 |
6.93 |
6.93 |
6.67 |
6.73 |
0.0M |
| 2024-01-31 |
6.69 |
6.93 |
6.61 |
6.61 |
0.1M |
| 2024-01-30 |
7.04 |
7.04 |
6.90 |
7.03 |
0.0M |
| 2024-01-29 |
6.70 |
6.98 |
6.70 |
6.98 |
0.0M |
| 2024-01-26 |
7.03 |
7.03 |
6.92 |
6.92 |
0.0M |
| 2024-01-25 |
6.99 |
7.04 |
6.70 |
6.90 |
0.0M |
| 2024-01-24 |
7.05 |
7.05 |
6.70 |
7.01 |
0.1M |
| 2024-01-23 |
6.89 |
7.25 |
6.87 |
7.05 |
0.0M |
| 2024-01-22 |
7.25 |
7.25 |
7.10 |
7.25 |
0.0M |
| 2024-01-19 |
7.19 |
7.46 |
6.90 |
7.25 |
0.0M |
| 2024-01-18 |
7.19 |
7.19 |
7.19 |
7.19 |
0.0M |
| 2024-01-17 |
6.85 |
7.01 |
6.85 |
6.87 |
0.0M |
| 2024-01-16 |
6.95 |
7.05 |
6.93 |
7.05 |
0.1M |
| 2024-01-15 |
6.95 |
7.10 |
6.94 |
6.94 |
0.0M |
| 2024-01-12 |
7.59 |
7.59 |
6.95 |
7.05 |
0.1M |
| 2024-01-11 |
7.50 |
7.88 |
7.23 |
7.35 |
0.2M |
| 2024-01-10 |
6.94 |
7.58 |
6.94 |
7.55 |
0.2M |
| 2024-01-09 |
6.92 |
7.00 |
6.91 |
6.94 |
0.1M |
| 2024-01-03 |
7.25 |
7.25 |
7.05 |
7.05 |
0.0M |
| 2024-01-02 |
7.00 |
7.01 |
7.00 |
7.00 |
0.0M |