| 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 |
16.46 |
16.90 |
15.68 |
15.82 |
175.9M |
| 2024-12-30 |
15.55 |
15.68 |
15.05 |
15.68 |
46.8M |
| 2024-12-27 |
14.52 |
14.78 |
14.20 |
14.25 |
27.2M |
| 2024-12-26 |
14.18 |
14.72 |
14.18 |
14.59 |
24.4M |
| 2024-12-25 |
14.46 |
14.49 |
14.04 |
14.23 |
20.8M |
| 2024-12-24 |
14.45 |
14.54 |
14.11 |
14.32 |
24.0M |
| 2024-12-23 |
15.12 |
15.37 |
14.30 |
14.37 |
35.7M |
| 2024-12-20 |
14.88 |
15.17 |
14.69 |
15.02 |
38.4M |
| 2024-12-19 |
14.00 |
15.34 |
13.90 |
15.13 |
56.2M |
| 2024-12-18 |
14.20 |
14.27 |
14.01 |
14.13 |
28.3M |
| 2024-12-17 |
14.70 |
14.76 |
14.04 |
14.07 |
35.0M |
| 2024-12-16 |
14.90 |
15.09 |
14.63 |
14.73 |
20.2M |
| 2024-12-13 |
15.23 |
15.28 |
14.91 |
14.91 |
27.5M |
| 2024-12-12 |
15.70 |
15.70 |
14.95 |
15.31 |
45.7M |
| 2024-12-11 |
15.18 |
15.85 |
15.08 |
15.70 |
58.6M |
| 2024-12-10 |
15.17 |
15.49 |
15.00 |
15.05 |
39.7M |
| 2024-12-09 |
15.02 |
15.20 |
14.60 |
14.74 |
25.0M |
| 2024-12-06 |
14.94 |
15.26 |
14.77 |
15.10 |
23.6M |
| 2024-12-05 |
14.76 |
15.12 |
14.76 |
14.98 |
21.9M |
| 2024-12-04 |
15.24 |
15.30 |
14.70 |
14.82 |
29.3M |
| 2024-12-03 |
15.27 |
15.53 |
15.08 |
15.30 |
32.2M |
| 2024-12-02 |
14.93 |
15.33 |
14.76 |
15.27 |
34.4M |
| 2024-11-29 |
14.40 |
15.15 |
14.26 |
14.90 |
39.8M |
| 2024-11-28 |
14.65 |
14.98 |
14.36 |
14.42 |
29.3M |
| 2024-11-27 |
14.35 |
14.62 |
14.00 |
14.59 |
27.2M |
| 2024-11-26 |
14.56 |
14.78 |
14.36 |
14.42 |
24.3M |
| 2024-11-25 |
15.00 |
15.10 |
14.10 |
14.56 |
39.8M |
| 2024-11-22 |
15.73 |
15.98 |
14.89 |
14.97 |
39.0M |
| 2024-11-21 |
15.86 |
16.00 |
15.52 |
15.75 |
35.3M |
| 2024-11-20 |
15.05 |
16.20 |
14.94 |
15.85 |
53.0M |
| 2024-11-19 |
14.82 |
15.15 |
14.60 |
15.10 |
34.7M |
| 2024-11-18 |
15.83 |
16.00 |
14.61 |
14.80 |
61.4M |
| 2024-11-15 |
16.85 |
17.09 |
16.00 |
16.00 |
64.7M |
| 2024-11-14 |
17.90 |
18.88 |
16.65 |
16.69 |
114.2M |
| 2024-11-13 |
17.70 |
18.58 |
17.30 |
17.95 |
106.2M |
| 2024-11-12 |
17.40 |
18.17 |
16.85 |
17.06 |
108.9M |
| 2024-11-11 |
16.13 |
17.88 |
16.00 |
17.31 |
140.2M |
| 2024-11-08 |
16.39 |
16.89 |
15.83 |
16.25 |
93.8M |
| 2024-11-07 |
15.93 |
16.72 |
15.42 |
16.48 |
123.9M |
| 2024-11-06 |
14.71 |
16.10 |
14.71 |
15.83 |
138.4M |
| 2024-11-05 |
14.20 |
14.75 |
14.15 |
14.64 |
38.3M |
| 2024-11-04 |
13.78 |
14.28 |
13.78 |
14.18 |
26.8M |
| 2024-11-01 |
15.02 |
15.02 |
13.89 |
13.99 |
64.3M |
| 2024-10-31 |
14.32 |
15.31 |
14.11 |
15.10 |
82.3M |
| 2024-10-30 |
14.30 |
14.68 |
14.12 |
14.34 |
46.3M |
| 2024-10-29 |
14.92 |
15.08 |
14.30 |
14.42 |
63.7M |
| 2024-10-28 |
14.84 |
15.26 |
14.70 |
14.97 |
44.7M |
| 2024-10-25 |
15.18 |
15.35 |
14.68 |
14.80 |
67.8M |
| 2024-10-24 |
15.95 |
16.00 |
14.98 |
15.07 |
79.7M |
| 2024-10-23 |
15.49 |
17.19 |
15.31 |
16.10 |
116.2M |
| 2024-10-22 |
16.09 |
16.09 |
15.22 |
15.63 |
59.1M |
| 2024-10-21 |
15.31 |
16.18 |
15.30 |
16.13 |
73.9M |
| 2024-10-18 |
14.28 |
15.63 |
14.13 |
15.22 |
65.9M |
| 2024-10-17 |
14.74 |
14.99 |
14.39 |
14.43 |
52.6M |
| 2024-10-16 |
13.81 |
14.55 |
13.75 |
14.47 |
38.2M |
| 2024-10-15 |
14.77 |
14.89 |
14.08 |
14.10 |
54.9M |
| 2024-10-14 |
13.69 |
14.83 |
13.32 |
14.75 |
66.1M |
| 2024-10-11 |
13.88 |
14.55 |
13.30 |
13.51 |
79.0M |
| 2024-10-10 |
16.00 |
16.00 |
13.99 |
14.42 |
131.9M |
| 2024-10-09 |
14.57 |
15.99 |
13.85 |
15.13 |
138.5M |
| 2024-10-08 |
14.54 |
14.54 |
13.50 |
14.54 |
69.3M |
| 2024-09-30 |
12.62 |
13.22 |
12.53 |
13.22 |
70.2M |
| 2024-09-27 |
11.25 |
12.14 |
11.21 |
12.02 |
41.5M |
| 2024-09-26 |
10.75 |
11.05 |
10.67 |
11.04 |
26.6M |
| 2024-09-25 |
10.89 |
11.19 |
10.76 |
10.76 |
36.3M |
| 2024-09-24 |
10.41 |
10.87 |
10.37 |
10.78 |
33.5M |
| 2024-09-23 |
10.40 |
10.53 |
10.25 |
10.46 |
29.0M |
| 2024-09-20 |
9.87 |
10.83 |
9.87 |
10.49 |
50.4M |
| 2024-09-19 |
9.51 |
9.98 |
9.40 |
9.91 |
24.7M |
| 2024-09-18 |
9.55 |
9.64 |
9.32 |
9.45 |
8.4M |
| 2024-09-13 |
9.69 |
9.75 |
9.52 |
9.53 |
9.1M |
| 2024-09-12 |
9.64 |
9.84 |
9.59 |
9.69 |
15.3M |
| 2024-09-11 |
9.46 |
9.59 |
9.44 |
9.56 |
11.0M |
| 2024-09-10 |
9.35 |
9.60 |
9.18 |
9.51 |
12.8M |
| 2024-09-09 |
9.32 |
9.38 |
9.18 |
9.28 |
6.4M |
| 2024-09-06 |
9.54 |
9.58 |
9.33 |
9.34 |
8.4M |
| 2024-09-05 |
9.40 |
9.60 |
9.36 |
9.52 |
11.0M |
| 2024-09-04 |
9.30 |
9.40 |
9.27 |
9.34 |
7.2M |
| 2024-09-03 |
9.25 |
9.44 |
9.25 |
9.38 |
10.1M |
| 2024-09-02 |
9.61 |
9.67 |
9.25 |
9.25 |
14.4M |
| 2024-08-30 |
9.59 |
9.82 |
9.53 |
9.65 |
18.6M |
| 2024-08-29 |
9.31 |
9.60 |
9.28 |
9.56 |
9.2M |
| 2024-08-28 |
9.33 |
9.44 |
9.16 |
9.37 |
8.0M |
| 2024-08-27 |
9.40 |
9.46 |
9.26 |
9.32 |
7.8M |
| 2024-08-26 |
9.58 |
9.58 |
9.31 |
9.46 |
9.0M |
| 2024-08-23 |
9.37 |
9.55 |
9.35 |
9.50 |
10.4M |
| 2024-08-22 |
9.49 |
9.67 |
9.33 |
9.37 |
11.5M |
| 2024-08-21 |
9.64 |
9.75 |
9.45 |
9.46 |
12.1M |
| 2024-08-20 |
10.07 |
10.07 |
9.63 |
9.69 |
13.7M |
| 2024-08-19 |
9.91 |
10.15 |
9.90 |
10.06 |
12.2M |
| 2024-08-16 |
9.96 |
10.05 |
9.91 |
9.95 |
7.6M |
| 2024-08-15 |
9.86 |
10.12 |
9.76 |
9.95 |
11.4M |
| 2024-08-14 |
9.90 |
10.01 |
9.90 |
9.90 |
7.4M |
| 2024-08-13 |
9.89 |
9.97 |
9.78 |
9.92 |
9.1M |
| 2024-08-12 |
10.00 |
10.01 |
9.88 |
9.89 |
9.8M |
| 2024-08-09 |
10.19 |
10.29 |
10.03 |
10.04 |
9.8M |
| 2024-08-08 |
10.20 |
10.23 |
9.93 |
10.10 |
12.9M |
| 2024-08-07 |
10.27 |
10.42 |
10.20 |
10.30 |
11.9M |
| 2024-08-06 |
10.22 |
10.32 |
10.09 |
10.26 |
13.3M |
| 2024-08-05 |
10.53 |
10.68 |
10.10 |
10.10 |
18.7M |
| 2024-08-02 |
10.83 |
10.97 |
10.60 |
10.63 |
13.2M |
| 2024-08-01 |
10.98 |
11.13 |
10.81 |
10.94 |
18.3M |
| 2024-07-31 |
10.37 |
11.05 |
10.30 |
10.95 |
25.8M |
| 2024-07-30 |
10.27 |
10.39 |
10.14 |
10.32 |
8.9M |
| 2024-07-29 |
10.32 |
10.41 |
10.23 |
10.35 |
8.8M |
| 2024-07-26 |
10.19 |
10.49 |
10.17 |
10.32 |
10.8M |
| 2024-07-25 |
10.14 |
10.29 |
10.01 |
10.14 |
9.5M |
| 2024-07-24 |
10.21 |
10.43 |
10.20 |
10.21 |
11.5M |
| 2024-07-23 |
10.71 |
10.71 |
10.27 |
10.30 |
13.2M |
| 2024-07-22 |
10.65 |
10.89 |
10.62 |
10.73 |
14.4M |
| 2024-07-19 |
10.30 |
10.66 |
10.26 |
10.58 |
15.3M |
| 2024-07-18 |
10.40 |
10.45 |
10.08 |
10.34 |
15.7M |
| 2024-07-17 |
10.57 |
10.77 |
10.50 |
10.54 |
18.1M |
| 2024-07-16 |
10.43 |
10.55 |
10.26 |
10.49 |
10.3M |
| 2024-07-15 |
10.52 |
10.55 |
10.40 |
10.43 |
9.2M |
| 2024-07-12 |
10.76 |
10.76 |
10.59 |
10.61 |
9.4M |
| 2024-07-11 |
10.76 |
10.84 |
10.67 |
10.81 |
12.9M |
| 2024-07-10 |
10.67 |
10.76 |
10.55 |
10.62 |
8.6M |
| 2024-07-09 |
10.41 |
10.72 |
10.28 |
10.68 |
15.3M |
| 2024-07-08 |
10.66 |
10.72 |
10.42 |
10.46 |
10.6M |
| 2024-07-05 |
10.65 |
10.83 |
10.53 |
10.73 |
11.2M |
| 2024-07-04 |
10.83 |
10.97 |
10.63 |
10.65 |
11.8M |
| 2024-07-03 |
11.20 |
11.24 |
10.81 |
10.84 |
15.0M |
| 2024-07-02 |
11.05 |
11.32 |
11.02 |
11.20 |
16.8M |
| 2024-07-01 |
11.10 |
11.11 |
10.70 |
11.00 |
12.3M |
| 2024-06-28 |
10.94 |
11.19 |
10.85 |
11.04 |
12.7M |
| 2024-06-27 |
11.16 |
11.18 |
10.95 |
10.95 |
11.0M |
| 2024-06-26 |
10.60 |
11.20 |
10.47 |
11.20 |
16.3M |
| 2024-06-25 |
10.71 |
10.79 |
10.38 |
10.54 |
12.8M |
| 2024-06-24 |
11.16 |
11.16 |
10.70 |
10.72 |
13.6M |
| 2024-06-21 |
11.06 |
11.29 |
10.97 |
11.21 |
11.1M |
| 2024-06-20 |
11.50 |
11.52 |
11.09 |
11.10 |
14.5M |
| 2024-06-19 |
11.71 |
11.74 |
11.46 |
11.46 |
11.8M |
| 2024-06-18 |
11.45 |
11.72 |
11.42 |
11.65 |
13.3M |
| 2024-06-17 |
11.41 |
11.56 |
11.38 |
11.45 |
9.6M |
| 2024-06-14 |
11.33 |
11.53 |
11.27 |
11.49 |
13.0M |
| 2024-06-13 |
11.43 |
11.46 |
11.30 |
11.33 |
13.0M |
| 2024-06-12 |
11.15 |
11.44 |
11.11 |
11.38 |
14.9M |
| 2024-06-11 |
10.90 |
11.13 |
10.77 |
11.11 |
11.4M |
| 2024-06-07 |
10.96 |
11.12 |
10.83 |
10.98 |
12.8M |
| 2024-06-06 |
11.27 |
11.39 |
10.80 |
10.86 |
23.5M |
| 2024-06-05 |
11.34 |
11.51 |
11.26 |
11.27 |
10.4M |
| 2024-06-04 |
11.37 |
11.41 |
11.15 |
11.37 |
17.5M |
| 2024-06-03 |
11.56 |
11.58 |
11.33 |
11.43 |
13.3M |
| 2024-05-31 |
11.42 |
11.57 |
11.41 |
11.55 |
12.0M |
| 2024-05-30 |
11.55 |
11.55 |
11.31 |
11.40 |
15.2M |
| 2024-05-29 |
11.60 |
11.73 |
11.51 |
11.57 |
11.0M |
| 2024-05-28 |
11.69 |
11.88 |
11.56 |
11.60 |
13.9M |
| 2024-05-27 |
11.68 |
11.79 |
11.43 |
11.77 |
15.2M |
| 2024-05-24 |
11.91 |
11.99 |
11.62 |
11.63 |
17.6M |
| 2024-05-23 |
12.16 |
12.21 |
11.87 |
11.90 |
17.3M |
| 2024-05-22 |
12.22 |
12.24 |
12.04 |
12.16 |
15.5M |
| 2024-05-21 |
12.40 |
12.49 |
12.25 |
12.26 |
22.6M |
| 2024-05-20 |
12.08 |
12.39 |
11.98 |
12.35 |
24.0M |
| 2024-05-17 |
11.98 |
12.16 |
11.86 |
12.16 |
18.3M |
| 2024-05-16 |
12.08 |
12.22 |
11.97 |
12.04 |
23.5M |
| 2024-05-15 |
11.96 |
12.15 |
11.86 |
11.98 |
12.9M |
| 2024-05-14 |
12.01 |
12.18 |
11.91 |
12.09 |
19.7M |
| 2024-05-13 |
12.38 |
12.38 |
11.88 |
11.94 |
32.8M |
| 2024-05-10 |
12.61 |
12.71 |
12.33 |
12.41 |
22.8M |
| 2024-05-09 |
12.71 |
12.77 |
12.51 |
12.69 |
25.4M |
| 2024-05-08 |
13.11 |
13.12 |
12.61 |
12.65 |
28.7M |
| 2024-05-07 |
13.11 |
13.49 |
12.98 |
13.18 |
30.1M |
| 2024-05-06 |
13.59 |
13.67 |
13.15 |
13.19 |
31.8M |
| 2024-04-30 |
13.59 |
13.69 |
13.18 |
13.32 |
40.4M |
| 2024-04-29 |
13.07 |
13.52 |
13.00 |
13.31 |
49.4M |
| 2024-04-26 |
11.98 |
12.77 |
11.98 |
12.61 |
43.2M |
| 2024-04-25 |
12.03 |
12.06 |
11.86 |
11.90 |
19.5M |
| 2024-04-24 |
11.40 |
12.10 |
11.40 |
12.03 |
31.0M |
| 2024-04-23 |
11.47 |
11.62 |
11.31 |
11.34 |
15.4M |
| 2024-04-22 |
11.41 |
11.64 |
11.11 |
11.40 |
17.9M |
| 2024-04-19 |
11.90 |
11.96 |
11.61 |
11.69 |
20.5M |
| 2024-04-18 |
12.06 |
12.29 |
11.81 |
11.94 |
28.1M |
| 2024-04-17 |
11.55 |
12.11 |
11.47 |
12.06 |
32.3M |
| 2024-04-16 |
12.21 |
12.27 |
11.27 |
11.30 |
40.6M |
| 2024-04-15 |
12.41 |
12.57 |
12.03 |
12.21 |
32.4M |
| 2024-04-12 |
12.69 |
12.95 |
12.40 |
12.47 |
42.1M |
| 2024-04-11 |
12.12 |
12.95 |
12.11 |
12.62 |
49.2M |
| 2024-04-10 |
12.01 |
12.38 |
11.74 |
12.29 |
37.2M |
| 2024-04-09 |
12.32 |
12.38 |
11.89 |
12.11 |
25.2M |
| 2024-04-08 |
12.05 |
12.50 |
12.01 |
12.26 |
30.4M |
| 2024-04-03 |
12.75 |
12.79 |
12.15 |
12.19 |
45.8M |
| 2024-04-02 |
13.48 |
13.50 |
12.74 |
12.85 |
59.9M |
| 2024-04-01 |
13.10 |
13.66 |
13.05 |
13.48 |
58.7M |
| 2024-03-29 |
13.33 |
13.39 |
12.75 |
12.90 |
50.5M |
| 2024-03-28 |
13.00 |
13.61 |
12.70 |
13.29 |
71.9M |
| 2024-03-27 |
13.48 |
13.79 |
12.70 |
12.76 |
99.7M |
| 2024-03-26 |
14.46 |
15.58 |
13.60 |
13.92 |
119.4M |
| 2024-03-25 |
15.88 |
16.59 |
14.74 |
14.86 |
171.8M |
| 2024-03-22 |
14.10 |
15.08 |
13.90 |
15.08 |
102.7M |
| 2024-03-21 |
13.66 |
14.24 |
13.38 |
13.71 |
84.3M |
| 2024-03-20 |
13.03 |
13.35 |
12.95 |
13.34 |
54.9M |
| 2024-03-19 |
13.13 |
13.26 |
12.92 |
13.07 |
45.5M |
| 2024-03-18 |
12.68 |
13.50 |
12.66 |
13.19 |
72.6M |
| 2024-03-15 |
12.71 |
12.73 |
12.28 |
12.54 |
33.7M |
| 2024-03-14 |
12.73 |
13.12 |
12.36 |
12.60 |
48.9M |
| 2024-03-13 |
12.90 |
13.21 |
12.75 |
12.92 |
69.9M |
| 2024-03-12 |
12.60 |
13.36 |
12.32 |
13.15 |
86.4M |
| 2024-03-11 |
12.15 |
12.53 |
11.90 |
12.46 |
53.0M |
| 2024-03-08 |
12.45 |
12.93 |
12.10 |
12.60 |
75.1M |
| 2024-03-07 |
12.18 |
13.02 |
12.02 |
12.75 |
93.1M |
| 2024-03-06 |
11.94 |
12.16 |
11.79 |
12.16 |
33.0M |
| 2024-03-05 |
12.21 |
12.34 |
12.00 |
12.05 |
36.6M |
| 2024-03-04 |
12.39 |
12.54 |
11.92 |
12.27 |
48.6M |
| 2024-03-01 |
11.86 |
12.43 |
11.85 |
12.40 |
57.0M |
| 2024-02-29 |
11.42 |
12.10 |
11.39 |
12.00 |
59.3M |
| 2024-02-28 |
12.30 |
12.95 |
11.58 |
11.61 |
91.2M |
| 2024-02-27 |
11.58 |
12.72 |
11.38 |
12.50 |
114.1M |
| 2024-02-26 |
12.00 |
12.00 |
11.33 |
11.56 |
110.4M |
| 2024-02-23 |
11.88 |
12.05 |
11.63 |
12.05 |
50.7M |
| 2024-02-22 |
10.32 |
10.95 |
10.32 |
10.95 |
80.3M |
| 2024-02-21 |
9.93 |
10.36 |
9.82 |
9.95 |
33.6M |
| 2024-02-20 |
9.96 |
10.20 |
9.69 |
10.09 |
30.3M |
| 2024-02-19 |
9.61 |
9.90 |
9.60 |
9.90 |
32.7M |
| 2024-02-08 |
9.10 |
9.54 |
9.08 |
9.30 |
28.1M |
| 2024-02-07 |
8.65 |
9.20 |
8.55 |
9.00 |
34.1M |
| 2024-02-06 |
8.00 |
8.88 |
7.56 |
8.65 |
35.6M |
| 2024-02-05 |
8.91 |
8.94 |
8.15 |
8.15 |
35.0M |
| 2024-02-02 |
9.60 |
9.92 |
8.60 |
9.05 |
32.1M |
| 2024-02-01 |
9.56 |
9.94 |
9.01 |
9.49 |
30.2M |
| 2024-01-31 |
10.41 |
10.60 |
9.68 |
9.68 |
44.6M |
| 2024-01-30 |
10.71 |
11.23 |
10.65 |
10.75 |
31.1M |
| 2024-01-29 |
11.35 |
11.60 |
10.85 |
10.88 |
47.5M |
| 2024-01-26 |
11.25 |
11.69 |
11.08 |
11.53 |
74.4M |
| 2024-01-25 |
10.10 |
11.28 |
9.92 |
11.28 |
63.0M |
| 2024-01-24 |
9.90 |
10.55 |
9.83 |
10.25 |
39.9M |
| 2024-01-23 |
9.60 |
9.86 |
9.50 |
9.77 |
15.5M |
| 2024-01-22 |
10.09 |
10.09 |
9.48 |
9.62 |
19.5M |
| 2024-01-19 |
10.20 |
10.26 |
9.99 |
10.00 |
10.0M |
| 2024-01-18 |
10.01 |
10.25 |
9.85 |
10.19 |
14.8M |
| 2024-01-17 |
10.46 |
10.49 |
10.14 |
10.14 |
9.8M |
| 2024-01-16 |
10.46 |
10.48 |
10.21 |
10.41 |
11.8M |
| 2024-01-15 |
10.56 |
10.63 |
10.44 |
10.46 |
8.3M |
| 2024-01-12 |
10.69 |
10.72 |
10.53 |
10.60 |
13.1M |
| 2024-01-11 |
10.48 |
10.75 |
10.43 |
10.73 |
17.5M |
| 2024-01-10 |
10.78 |
10.78 |
10.36 |
10.42 |
17.4M |
| 2024-01-09 |
10.83 |
11.02 |
10.71 |
10.80 |
10.3M |
| 2024-01-08 |
11.01 |
11.08 |
10.80 |
10.81 |
10.6M |
| 2024-01-05 |
11.41 |
11.44 |
10.98 |
11.01 |
11.8M |
| 2024-01-04 |
11.37 |
11.44 |
11.17 |
11.34 |
11.5M |
| 2024-01-03 |
11.41 |
11.46 |
11.14 |
11.30 |
15.1M |
| 2024-01-02 |
12.00 |
12.00 |
11.46 |
11.46 |
17.7M |