| 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 |
12.52 |
12.68 |
11.98 |
11.99 |
31.6M |
| 2024-12-30 |
12.95 |
13.04 |
12.33 |
12.50 |
26.1M |
| 2024-12-27 |
12.67 |
13.00 |
12.60 |
12.77 |
30.9M |
| 2024-12-26 |
12.56 |
12.98 |
12.50 |
12.67 |
35.1M |
| 2024-12-25 |
13.40 |
13.40 |
12.50 |
12.57 |
60.0M |
| 2024-12-24 |
14.50 |
14.99 |
13.40 |
13.60 |
81.4M |
| 2024-12-23 |
15.23 |
15.75 |
14.80 |
14.89 |
41.9M |
| 2024-12-20 |
15.29 |
15.40 |
15.04 |
15.23 |
38.0M |
| 2024-12-19 |
14.62 |
15.40 |
14.40 |
15.24 |
52.8M |
| 2024-12-18 |
14.90 |
15.05 |
14.52 |
14.75 |
48.8M |
| 2024-12-17 |
16.20 |
16.34 |
14.79 |
14.90 |
61.2M |
| 2024-12-16 |
16.45 |
16.83 |
15.81 |
15.99 |
61.0M |
| 2024-12-13 |
17.41 |
17.67 |
16.60 |
16.65 |
82.2M |
| 2024-12-12 |
18.09 |
18.96 |
17.79 |
17.81 |
82.6M |
| 2024-12-11 |
18.00 |
18.59 |
17.71 |
18.30 |
98.7M |
| 2024-12-10 |
17.39 |
18.60 |
16.80 |
18.30 |
139.6M |
| 2024-12-09 |
17.51 |
18.50 |
17.10 |
17.20 |
161.6M |
| 2024-12-06 |
15.90 |
17.26 |
15.60 |
17.26 |
140.9M |
| 2024-12-05 |
15.70 |
16.20 |
15.41 |
15.69 |
44.1M |
| 2024-12-04 |
15.30 |
16.00 |
15.21 |
15.66 |
51.5M |
| 2024-12-03 |
15.68 |
15.69 |
15.20 |
15.42 |
36.7M |
| 2024-12-02 |
15.55 |
15.80 |
15.42 |
15.74 |
42.9M |
| 2024-11-29 |
15.42 |
15.77 |
15.05 |
15.62 |
52.6M |
| 2024-11-28 |
15.97 |
16.50 |
15.50 |
15.66 |
65.6M |
| 2024-11-27 |
15.18 |
16.36 |
14.90 |
16.19 |
82.1M |
| 2024-11-26 |
15.10 |
16.00 |
14.90 |
15.34 |
77.9M |
| 2024-11-25 |
15.02 |
15.10 |
14.25 |
14.79 |
73.8M |
| 2024-11-22 |
14.54 |
16.20 |
14.41 |
15.58 |
121.6M |
| 2024-11-21 |
14.79 |
15.15 |
14.56 |
14.73 |
45.4M |
| 2024-11-20 |
14.40 |
14.84 |
14.15 |
14.72 |
49.1M |
| 2024-11-19 |
13.82 |
14.55 |
13.58 |
14.51 |
57.2M |
| 2024-11-18 |
15.96 |
16.05 |
14.39 |
14.39 |
64.5M |
| 2024-11-15 |
16.40 |
17.30 |
15.90 |
15.99 |
86.4M |
| 2024-11-14 |
15.70 |
16.95 |
15.60 |
16.55 |
97.5M |
| 2024-11-13 |
15.91 |
16.20 |
15.36 |
15.83 |
63.3M |
| 2024-11-12 |
16.34 |
16.98 |
15.90 |
16.20 |
99.8M |
| 2024-11-11 |
16.00 |
17.46 |
15.90 |
16.38 |
151.0M |
| 2024-11-08 |
14.53 |
15.90 |
14.53 |
15.90 |
125.5M |
| 2024-11-07 |
14.23 |
14.60 |
13.97 |
14.45 |
47.4M |
| 2024-11-06 |
14.47 |
14.84 |
14.27 |
14.36 |
60.0M |
| 2024-11-05 |
14.23 |
14.75 |
13.90 |
14.56 |
68.0M |
| 2024-11-04 |
13.04 |
14.32 |
13.04 |
14.23 |
56.5M |
| 2024-11-01 |
14.80 |
14.95 |
13.64 |
13.64 |
83.0M |
| 2024-10-31 |
14.10 |
15.79 |
14.10 |
15.16 |
114.4M |
| 2024-10-30 |
14.29 |
14.78 |
13.86 |
14.40 |
95.7M |
| 2024-10-29 |
15.64 |
16.11 |
14.78 |
14.97 |
146.1M |
| 2024-10-28 |
15.30 |
16.81 |
15.28 |
16.29 |
160.3M |
| 2024-10-25 |
15.00 |
15.28 |
14.24 |
15.28 |
165.7M |
| 2024-10-24 |
12.45 |
13.89 |
12.45 |
13.89 |
121.4M |
| 2024-10-23 |
12.79 |
13.62 |
12.59 |
12.63 |
163.6M |
| 2024-10-22 |
11.32 |
12.41 |
11.05 |
12.41 |
114.2M |
| 2024-10-21 |
11.11 |
11.46 |
11.08 |
11.28 |
48.1M |
| 2024-10-18 |
10.70 |
11.23 |
10.52 |
11.07 |
52.1M |
| 2024-10-17 |
10.70 |
11.03 |
10.70 |
10.77 |
37.7M |
| 2024-10-16 |
10.63 |
10.85 |
10.49 |
10.68 |
31.1M |
| 2024-10-15 |
11.22 |
11.45 |
10.84 |
10.85 |
47.6M |
| 2024-10-14 |
10.55 |
11.26 |
10.55 |
11.21 |
61.4M |
| 2024-10-11 |
11.20 |
11.22 |
10.30 |
10.51 |
46.2M |
| 2024-10-10 |
11.80 |
12.24 |
11.11 |
11.27 |
68.1M |
| 2024-10-09 |
12.99 |
13.36 |
11.77 |
11.80 |
111.5M |
| 2024-10-08 |
12.80 |
12.80 |
11.77 |
12.80 |
100.2M |
| 2024-09-30 |
11.17 |
11.64 |
10.92 |
11.64 |
87.0M |
| 2024-09-27 |
10.00 |
10.79 |
9.97 |
10.58 |
80.7M |
| 2024-09-26 |
9.35 |
10.08 |
9.30 |
9.82 |
78.8M |
| 2024-09-25 |
9.32 |
9.67 |
9.31 |
9.34 |
41.9M |
| 2024-09-24 |
9.10 |
9.26 |
8.78 |
9.26 |
43.6M |
| 2024-09-23 |
8.77 |
9.34 |
8.66 |
9.03 |
44.7M |
| 2024-09-20 |
8.74 |
8.84 |
8.67 |
8.78 |
20.3M |
| 2024-09-19 |
8.40 |
8.81 |
8.30 |
8.72 |
28.2M |
| 2024-09-18 |
8.51 |
8.70 |
8.20 |
8.33 |
15.6M |
| 2024-09-13 |
8.72 |
8.75 |
8.51 |
8.51 |
17.9M |
| 2024-09-12 |
8.89 |
9.04 |
8.70 |
8.70 |
19.8M |
| 2024-09-11 |
8.93 |
9.10 |
8.78 |
8.81 |
24.6M |
| 2024-09-10 |
8.91 |
9.01 |
8.60 |
8.93 |
26.1M |
| 2024-09-09 |
8.80 |
8.97 |
8.67 |
8.84 |
22.3M |
| 2024-09-06 |
8.97 |
9.09 |
8.78 |
8.79 |
26.2M |
| 2024-09-05 |
9.01 |
9.23 |
8.85 |
9.04 |
44.6M |
| 2024-09-04 |
9.15 |
9.28 |
8.85 |
8.97 |
73.3M |
| 2024-09-03 |
8.30 |
9.13 |
8.26 |
9.13 |
31.0M |
| 2024-09-02 |
8.47 |
8.56 |
8.30 |
8.30 |
19.3M |
| 2024-08-30 |
8.22 |
8.63 |
8.22 |
8.47 |
23.8M |
| 2024-08-29 |
8.07 |
8.29 |
7.97 |
8.26 |
17.3M |
| 2024-08-28 |
8.09 |
8.18 |
7.93 |
8.10 |
15.0M |
| 2024-08-27 |
8.31 |
8.34 |
8.07 |
8.09 |
17.7M |
| 2024-08-26 |
8.37 |
8.61 |
8.28 |
8.40 |
22.5M |
| 2024-08-23 |
8.35 |
8.43 |
8.22 |
8.26 |
20.0M |
| 2024-08-22 |
8.51 |
8.77 |
8.30 |
8.30 |
24.0M |
| 2024-08-21 |
8.53 |
8.86 |
8.43 |
8.54 |
23.1M |
| 2024-08-20 |
8.85 |
8.86 |
8.53 |
8.58 |
17.6M |
| 2024-08-19 |
8.99 |
9.00 |
8.79 |
8.82 |
14.7M |
| 2024-08-16 |
9.17 |
9.28 |
8.98 |
8.99 |
18.8M |
| 2024-08-15 |
8.87 |
9.36 |
8.79 |
9.18 |
28.7M |
| 2024-08-14 |
8.96 |
9.06 |
8.89 |
8.92 |
14.1M |
| 2024-08-13 |
8.95 |
9.00 |
8.76 |
8.96 |
14.5M |
| 2024-08-12 |
9.18 |
9.21 |
8.88 |
8.92 |
19.4M |
| 2024-08-09 |
9.69 |
9.75 |
9.21 |
9.21 |
22.0M |
| 2024-08-08 |
9.90 |
9.93 |
9.42 |
9.55 |
23.7M |
| 2024-08-07 |
9.85 |
10.23 |
9.69 |
9.92 |
25.5M |
| 2024-08-06 |
9.65 |
9.86 |
9.60 |
9.81 |
20.4M |
| 2024-08-05 |
9.90 |
10.18 |
9.50 |
9.50 |
25.2M |
| 2024-08-02 |
10.38 |
10.41 |
9.95 |
10.00 |
24.4M |
| 2024-08-01 |
10.48 |
10.58 |
10.24 |
10.42 |
31.4M |
| 2024-07-31 |
9.85 |
10.39 |
9.81 |
10.38 |
35.2M |
| 2024-07-30 |
9.53 |
9.88 |
9.47 |
9.81 |
21.2M |
| 2024-07-29 |
9.55 |
9.65 |
9.29 |
9.58 |
16.4M |
| 2024-07-26 |
9.37 |
9.56 |
9.35 |
9.50 |
13.6M |
| 2024-07-25 |
9.31 |
9.54 |
9.18 |
9.38 |
16.0M |
| 2024-07-24 |
9.69 |
9.81 |
9.39 |
9.40 |
17.3M |
| 2024-07-23 |
10.03 |
10.13 |
9.67 |
9.69 |
17.5M |
| 2024-07-22 |
9.82 |
10.10 |
9.71 |
9.99 |
20.1M |
| 2024-07-19 |
9.81 |
10.07 |
9.70 |
9.85 |
19.8M |
| 2024-07-18 |
9.91 |
9.91 |
9.50 |
9.81 |
22.8M |
| 2024-07-17 |
10.20 |
10.40 |
10.00 |
10.00 |
19.7M |
| 2024-07-16 |
10.16 |
10.40 |
10.02 |
10.26 |
19.4M |
| 2024-07-15 |
10.56 |
10.65 |
10.10 |
10.13 |
21.6M |
| 2024-07-12 |
10.50 |
10.72 |
10.30 |
10.51 |
28.7M |
| 2024-07-11 |
9.86 |
10.40 |
9.84 |
10.39 |
42.3M |
| 2024-07-10 |
9.60 |
9.87 |
9.48 |
9.66 |
24.5M |
| 2024-07-09 |
9.73 |
9.84 |
9.40 |
9.79 |
28.7M |
| 2024-07-08 |
10.12 |
10.17 |
9.65 |
9.68 |
25.6M |
| 2024-07-05 |
10.24 |
10.29 |
9.97 |
10.12 |
24.6M |
| 2024-07-04 |
10.82 |
10.82 |
10.20 |
10.22 |
33.8M |
| 2024-07-03 |
10.97 |
10.99 |
10.72 |
10.73 |
20.6M |
| 2024-07-02 |
11.00 |
11.25 |
10.93 |
10.96 |
28.5M |
| 2024-07-01 |
11.02 |
11.07 |
10.66 |
10.95 |
22.7M |
| 2024-06-28 |
11.05 |
11.24 |
10.86 |
11.04 |
30.9M |
| 2024-06-27 |
11.19 |
11.34 |
10.82 |
10.85 |
31.9M |
| 2024-06-26 |
10.61 |
11.14 |
10.35 |
11.06 |
40.2M |
| 2024-06-25 |
10.86 |
11.25 |
10.45 |
10.59 |
40.2M |
| 2024-06-24 |
11.49 |
11.60 |
10.69 |
10.72 |
47.6M |
| 2024-06-21 |
11.83 |
11.97 |
11.43 |
11.63 |
44.3M |
| 2024-06-20 |
12.91 |
13.00 |
12.07 |
12.07 |
51.3M |
| 2024-06-19 |
13.17 |
13.31 |
12.73 |
12.91 |
73.7M |
| 2024-06-18 |
11.77 |
12.95 |
11.66 |
12.95 |
57.2M |
| 2024-06-17 |
12.12 |
12.19 |
11.70 |
11.77 |
43.3M |
| 2024-06-14 |
12.33 |
12.38 |
11.91 |
12.26 |
40.8M |
| 2024-06-13 |
12.74 |
13.36 |
12.11 |
12.16 |
69.0M |
| 2024-06-12 |
11.42 |
12.85 |
11.42 |
12.58 |
72.7M |
| 2024-06-11 |
12.03 |
12.03 |
12.03 |
12.03 |
8.7M |
| 2024-06-07 |
13.20 |
13.49 |
13.09 |
13.37 |
37.6M |
| 2024-06-06 |
13.90 |
14.02 |
12.83 |
12.95 |
44.3M |
| 2024-06-05 |
14.10 |
14.12 |
13.61 |
13.63 |
29.3M |
| 2024-06-04 |
14.35 |
14.42 |
13.89 |
14.12 |
37.3M |
| 2024-06-03 |
14.93 |
14.93 |
14.34 |
14.50 |
41.8M |
| 2024-05-31 |
14.99 |
15.45 |
14.67 |
14.95 |
34.6M |
| 2024-05-30 |
15.58 |
15.69 |
15.00 |
15.05 |
45.6M |
| 2024-05-29 |
15.50 |
16.48 |
15.50 |
15.87 |
51.7M |
| 2024-05-28 |
15.66 |
16.18 |
15.20 |
15.39 |
60.5M |
| 2024-05-27 |
17.95 |
17.98 |
16.13 |
16.13 |
81.1M |
| 2024-05-24 |
17.62 |
18.68 |
17.61 |
17.92 |
92.6M |
| 2024-05-23 |
17.42 |
18.57 |
17.30 |
17.52 |
87.0M |
| 2024-05-22 |
17.25 |
17.36 |
16.91 |
17.04 |
29.1M |
| 2024-05-21 |
17.52 |
17.88 |
17.11 |
17.16 |
50.4M |
| 2024-05-20 |
18.03 |
18.25 |
17.42 |
18.10 |
44.7M |
| 2024-05-17 |
18.02 |
18.14 |
17.52 |
17.72 |
38.5M |
| 2024-05-16 |
18.26 |
18.48 |
17.95 |
18.14 |
57.5M |
| 2024-05-15 |
18.00 |
18.64 |
17.65 |
18.11 |
92.4M |
| 2024-05-14 |
16.11 |
17.59 |
16.11 |
17.59 |
74.5M |
| 2024-05-13 |
16.12 |
16.54 |
15.97 |
15.99 |
44.6M |
| 2024-05-10 |
17.50 |
17.54 |
16.87 |
16.96 |
31.3M |
| 2024-05-09 |
17.60 |
17.75 |
17.28 |
17.53 |
30.5M |
| 2024-05-08 |
18.19 |
18.25 |
17.56 |
17.62 |
31.4M |
| 2024-05-07 |
18.65 |
18.74 |
18.00 |
18.19 |
41.0M |
| 2024-05-06 |
18.84 |
19.13 |
18.45 |
18.56 |
39.8M |
| 2024-04-30 |
18.98 |
19.53 |
18.33 |
18.64 |
55.2M |
| 2024-04-29 |
18.75 |
19.30 |
18.75 |
19.23 |
50.9M |
| 2024-04-26 |
18.65 |
19.44 |
18.40 |
18.75 |
72.3M |
| 2024-04-25 |
17.50 |
18.79 |
17.50 |
18.42 |
62.8M |
| 2024-04-24 |
16.61 |
17.87 |
16.42 |
17.69 |
61.8M |
| 2024-04-23 |
16.60 |
16.95 |
16.33 |
16.49 |
36.5M |
| 2024-04-22 |
16.74 |
17.29 |
16.42 |
16.47 |
52.6M |
| 2024-04-19 |
17.55 |
17.97 |
17.27 |
17.31 |
49.8M |
| 2024-04-18 |
17.30 |
18.01 |
16.84 |
17.61 |
90.3M |
| 2024-04-17 |
16.14 |
19.68 |
16.14 |
18.40 |
122.7M |
| 2024-04-16 |
17.93 |
17.93 |
17.93 |
17.93 |
2.7M |
| 2024-04-15 |
19.92 |
19.92 |
19.92 |
19.92 |
11.4M |
| 2024-04-12 |
22.35 |
22.48 |
21.96 |
22.13 |
34.0M |
| 2024-04-11 |
22.35 |
22.77 |
21.85 |
22.04 |
42.8M |
| 2024-04-10 |
23.00 |
23.10 |
22.01 |
22.33 |
39.0M |
| 2024-04-09 |
23.30 |
23.69 |
22.82 |
23.22 |
33.1M |
| 2024-04-08 |
23.74 |
24.00 |
22.96 |
22.99 |
35.7M |
| 2024-04-03 |
24.95 |
25.12 |
23.75 |
23.93 |
44.2M |
| 2024-04-02 |
26.35 |
26.49 |
25.00 |
25.20 |
50.8M |
| 2024-04-01 |
25.59 |
26.45 |
25.30 |
26.35 |
52.3M |
| 2024-03-29 |
25.77 |
26.10 |
25.01 |
25.58 |
41.0M |
| 2024-03-28 |
25.14 |
26.20 |
25.03 |
25.90 |
61.5M |
| 2024-03-27 |
26.81 |
26.98 |
24.99 |
25.00 |
76.3M |
| 2024-03-26 |
28.00 |
28.94 |
26.85 |
27.04 |
82.6M |
| 2024-03-25 |
30.03 |
30.70 |
27.70 |
28.50 |
102.3M |
| 2024-03-22 |
29.11 |
30.60 |
29.11 |
30.18 |
108.1M |
| 2024-03-21 |
29.31 |
29.97 |
29.01 |
29.10 |
62.7M |
| 2024-03-20 |
29.40 |
29.79 |
28.91 |
29.20 |
73.5M |
| 2024-03-19 |
29.90 |
31.50 |
29.56 |
29.77 |
110.3M |
| 2024-03-18 |
29.29 |
30.68 |
29.09 |
30.36 |
119.0M |
| 2024-03-15 |
28.90 |
29.70 |
28.50 |
29.48 |
139.8M |
| 2024-03-14 |
26.80 |
30.12 |
26.70 |
30.12 |
193.4M |
| 2024-03-13 |
28.25 |
28.50 |
27.17 |
27.38 |
99.4M |
| 2024-03-12 |
26.26 |
28.80 |
26.22 |
27.37 |
112.7M |
| 2024-03-11 |
25.80 |
26.50 |
25.20 |
26.27 |
69.6M |
| 2024-03-08 |
26.52 |
27.30 |
25.75 |
26.86 |
68.3M |
| 2024-03-07 |
27.70 |
27.95 |
26.18 |
26.28 |
87.0M |
| 2024-03-06 |
25.58 |
28.50 |
25.50 |
27.70 |
118.0M |
| 2024-03-05 |
26.48 |
27.50 |
26.03 |
26.26 |
97.4M |
| 2024-03-04 |
26.60 |
27.80 |
25.80 |
26.91 |
111.4M |
| 2024-03-01 |
25.31 |
26.55 |
25.03 |
26.33 |
108.5M |
| 2024-02-29 |
23.70 |
25.91 |
23.60 |
25.57 |
115.6M |
| 2024-02-28 |
26.44 |
27.99 |
24.53 |
24.78 |
145.7M |
| 2024-02-27 |
25.38 |
27.65 |
24.81 |
27.25 |
161.2M |
| 2024-02-26 |
22.48 |
25.39 |
22.40 |
25.39 |
84.6M |
| 2024-02-23 |
23.33 |
23.98 |
22.54 |
23.08 |
120.4M |
| 2024-02-22 |
21.88 |
22.44 |
20.99 |
21.90 |
116.0M |
| 2024-02-21 |
20.70 |
21.85 |
19.71 |
20.61 |
131.8M |
| 2024-02-20 |
19.51 |
20.65 |
19.39 |
20.65 |
83.3M |
| 2024-02-19 |
18.60 |
18.77 |
17.94 |
18.77 |
43.0M |
| 2024-02-08 |
16.51 |
17.31 |
15.50 |
17.06 |
78.5M |
| 2024-02-07 |
16.76 |
18.15 |
15.88 |
16.33 |
68.6M |
| 2024-02-06 |
16.24 |
17.17 |
15.30 |
16.76 |
56.1M |
| 2024-02-05 |
17.98 |
18.06 |
16.43 |
16.44 |
50.2M |
| 2024-02-02 |
18.91 |
19.44 |
17.48 |
18.26 |
45.5M |
| 2024-02-01 |
18.72 |
19.73 |
18.41 |
19.07 |
46.7M |
| 2024-01-31 |
20.15 |
20.36 |
18.82 |
18.89 |
46.9M |
| 2024-01-30 |
20.51 |
21.39 |
20.15 |
20.16 |
44.2M |
| 2024-01-29 |
22.00 |
22.47 |
20.84 |
20.84 |
62.9M |
| 2024-01-26 |
24.00 |
24.46 |
22.55 |
22.62 |
110.2M |
| 2024-01-25 |
21.96 |
23.99 |
21.70 |
23.99 |
70.2M |
| 2024-01-24 |
22.23 |
22.34 |
21.21 |
21.81 |
35.9M |
| 2024-01-23 |
21.20 |
22.82 |
21.20 |
22.24 |
44.0M |
| 2024-01-22 |
23.03 |
23.38 |
21.39 |
21.68 |
33.2M |
| 2024-01-19 |
23.09 |
23.60 |
22.70 |
22.70 |
40.9M |
| 2024-01-18 |
21.97 |
23.55 |
21.88 |
23.15 |
76.4M |
| 2024-01-17 |
22.70 |
22.87 |
21.85 |
21.86 |
38.4M |
| 2024-01-16 |
23.60 |
23.71 |
22.63 |
22.90 |
39.3M |
| 2024-01-15 |
23.18 |
23.98 |
23.00 |
23.63 |
28.8M |
| 2024-01-12 |
24.80 |
24.95 |
23.59 |
23.62 |
43.7M |
| 2024-01-11 |
25.09 |
25.33 |
24.00 |
24.72 |
54.9M |
| 2024-01-10 |
24.20 |
24.69 |
23.50 |
23.91 |
29.8M |
| 2024-01-09 |
24.43 |
24.98 |
23.72 |
24.36 |
37.0M |
| 2024-01-08 |
24.69 |
24.90 |
23.77 |
23.79 |
26.4M |
| 2024-01-05 |
25.52 |
25.68 |
24.48 |
24.69 |
26.4M |
| 2024-01-04 |
25.92 |
26.03 |
25.29 |
25.36 |
19.2M |
| 2024-01-03 |
26.85 |
26.85 |
24.70 |
25.84 |
40.3M |
| 2024-01-02 |
27.80 |
27.84 |
26.85 |
26.87 |
24.1M |