| 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 |
11.94 |
11.98 |
11.10 |
11.12 |
47.5M |
| 2024-12-30 |
12.21 |
12.23 |
11.90 |
11.93 |
31.9M |
| 2024-12-27 |
12.40 |
12.45 |
12.20 |
12.21 |
18.4M |
| 2024-12-26 |
12.36 |
12.56 |
12.33 |
12.38 |
13.1M |
| 2024-12-25 |
12.90 |
12.98 |
12.31 |
12.36 |
23.7M |
| 2024-12-24 |
12.70 |
12.92 |
12.63 |
12.90 |
18.1M |
| 2024-12-23 |
13.50 |
13.50 |
12.60 |
12.74 |
42.9M |
| 2024-12-20 |
12.77 |
13.09 |
12.71 |
13.04 |
24.9M |
| 2024-12-19 |
12.77 |
12.97 |
12.56 |
12.77 |
26.7M |
| 2024-12-18 |
13.07 |
13.19 |
12.80 |
12.88 |
17.1M |
| 2024-12-17 |
13.04 |
13.35 |
13.00 |
13.13 |
21.6M |
| 2024-12-16 |
12.99 |
13.22 |
12.76 |
13.02 |
26.6M |
| 2024-12-13 |
13.38 |
13.38 |
12.99 |
13.08 |
47.4M |
| 2024-12-12 |
13.73 |
13.85 |
13.41 |
13.57 |
24.6M |
| 2024-12-11 |
13.27 |
13.98 |
13.27 |
13.70 |
39.3M |
| 2024-12-10 |
13.67 |
13.84 |
13.22 |
13.23 |
29.9M |
| 2024-12-09 |
13.35 |
13.48 |
13.01 |
13.23 |
18.9M |
| 2024-12-06 |
13.12 |
13.24 |
12.91 |
13.15 |
16.1M |
| 2024-12-05 |
13.20 |
13.38 |
13.12 |
13.19 |
12.5M |
| 2024-12-04 |
13.50 |
13.60 |
13.12 |
13.18 |
16.4M |
| 2024-12-03 |
13.30 |
13.40 |
13.17 |
13.30 |
15.9M |
| 2024-12-02 |
12.95 |
13.32 |
12.89 |
13.25 |
18.4M |
| 2024-11-29 |
12.59 |
13.14 |
12.58 |
12.95 |
23.3M |
| 2024-11-28 |
12.86 |
12.89 |
12.52 |
12.57 |
17.4M |
| 2024-11-27 |
12.66 |
12.96 |
12.44 |
12.95 |
15.3M |
| 2024-11-26 |
12.57 |
12.84 |
12.44 |
12.70 |
12.9M |
| 2024-11-25 |
12.95 |
13.05 |
12.51 |
12.69 |
15.9M |
| 2024-11-22 |
13.35 |
13.45 |
12.87 |
12.88 |
20.5M |
| 2024-11-21 |
13.13 |
13.41 |
13.13 |
13.39 |
21.7M |
| 2024-11-20 |
13.23 |
13.27 |
12.95 |
13.18 |
20.0M |
| 2024-11-19 |
12.91 |
13.26 |
12.79 |
13.25 |
27.1M |
| 2024-11-18 |
13.00 |
13.06 |
12.52 |
12.69 |
27.4M |
| 2024-11-15 |
12.63 |
13.16 |
12.61 |
12.82 |
35.6M |
| 2024-11-14 |
13.00 |
13.11 |
12.59 |
12.63 |
29.9M |
| 2024-11-13 |
13.34 |
13.39 |
13.00 |
13.07 |
33.1M |
| 2024-11-12 |
13.98 |
14.04 |
13.22 |
13.30 |
64.7M |
| 2024-11-11 |
14.20 |
14.40 |
13.88 |
14.12 |
32.5M |
| 2024-11-08 |
14.68 |
15.00 |
14.29 |
14.35 |
39.6M |
| 2024-11-07 |
14.05 |
14.55 |
13.55 |
14.47 |
59.6M |
| 2024-11-06 |
14.18 |
15.33 |
14.10 |
14.79 |
75.3M |
| 2024-11-05 |
13.64 |
14.22 |
13.48 |
14.17 |
47.8M |
| 2024-11-04 |
13.44 |
13.70 |
13.36 |
13.67 |
24.9M |
| 2024-11-01 |
13.35 |
13.96 |
13.15 |
13.56 |
48.6M |
| 2024-10-31 |
14.01 |
14.15 |
13.41 |
13.59 |
43.5M |
| 2024-10-30 |
14.16 |
14.53 |
13.96 |
14.17 |
35.0M |
| 2024-10-29 |
13.80 |
14.21 |
13.68 |
14.05 |
30.3M |
| 2024-10-28 |
13.73 |
14.08 |
13.70 |
13.85 |
31.5M |
| 2024-10-25 |
13.98 |
13.98 |
13.61 |
13.81 |
33.8M |
| 2024-10-24 |
13.59 |
14.01 |
13.50 |
13.92 |
33.7M |
| 2024-10-23 |
14.06 |
14.20 |
13.73 |
13.91 |
44.8M |
| 2024-10-22 |
13.50 |
14.04 |
13.32 |
13.91 |
49.6M |
| 2024-10-21 |
13.31 |
13.95 |
13.20 |
13.64 |
74.2M |
| 2024-10-18 |
12.32 |
12.90 |
12.32 |
12.80 |
51.9M |
| 2024-10-17 |
12.53 |
12.76 |
12.29 |
12.31 |
30.1M |
| 2024-10-16 |
12.18 |
12.54 |
11.96 |
12.52 |
31.7M |
| 2024-10-15 |
12.61 |
12.73 |
12.08 |
12.30 |
58.2M |
| 2024-10-14 |
12.49 |
13.16 |
12.41 |
13.13 |
56.7M |
| 2024-10-11 |
12.56 |
12.74 |
12.07 |
12.38 |
45.6M |
| 2024-10-10 |
12.26 |
12.76 |
11.89 |
12.28 |
45.1M |
| 2024-10-09 |
12.60 |
12.99 |
12.08 |
12.13 |
61.8M |
| 2024-10-08 |
14.66 |
14.66 |
12.87 |
13.36 |
95.2M |
| 2024-09-30 |
12.69 |
13.33 |
12.20 |
13.33 |
67.0M |
| 2024-09-27 |
12.01 |
12.32 |
11.76 |
12.19 |
48.4M |
| 2024-09-26 |
11.23 |
11.76 |
11.06 |
11.75 |
42.1M |
| 2024-09-25 |
11.30 |
11.88 |
11.19 |
11.24 |
60.0M |
| 2024-09-24 |
10.40 |
10.84 |
10.26 |
10.84 |
45.0M |
| 2024-09-23 |
10.42 |
10.62 |
10.29 |
10.31 |
29.1M |
| 2024-09-20 |
10.15 |
10.47 |
10.09 |
10.45 |
36.9M |
| 2024-09-19 |
9.75 |
10.25 |
9.62 |
10.21 |
39.0M |
| 2024-09-18 |
10.10 |
10.16 |
9.62 |
9.85 |
27.7M |
| 2024-09-13 |
10.40 |
10.40 |
9.97 |
9.99 |
35.9M |
| 2024-09-12 |
9.80 |
10.09 |
9.78 |
9.98 |
29.1M |
| 2024-09-11 |
9.74 |
9.82 |
9.50 |
9.78 |
27.3M |
| 2024-09-10 |
10.01 |
10.06 |
9.65 |
9.75 |
28.4M |
| 2024-09-09 |
10.25 |
10.27 |
9.92 |
9.97 |
39.7M |
| 2024-09-06 |
10.67 |
10.74 |
10.40 |
10.45 |
19.0M |
| 2024-09-05 |
10.79 |
10.88 |
10.51 |
10.61 |
24.3M |
| 2024-09-04 |
10.93 |
11.05 |
10.70 |
10.76 |
22.4M |
| 2024-09-03 |
11.08 |
11.25 |
11.04 |
11.09 |
12.8M |
| 2024-09-02 |
11.45 |
11.46 |
11.06 |
11.14 |
18.3M |
| 2024-08-30 |
11.32 |
11.72 |
11.19 |
11.55 |
23.2M |
| 2024-08-29 |
11.29 |
11.50 |
11.16 |
11.40 |
15.5M |
| 2024-08-28 |
11.69 |
12.02 |
11.31 |
11.39 |
29.3M |
| 2024-08-27 |
11.77 |
11.80 |
11.46 |
11.58 |
16.6M |
| 2024-08-26 |
11.98 |
12.05 |
11.57 |
11.90 |
19.4M |
| 2024-08-23 |
11.68 |
11.89 |
11.60 |
11.80 |
10.9M |
| 2024-08-22 |
12.01 |
12.09 |
11.83 |
11.86 |
12.4M |
| 2024-08-21 |
11.83 |
12.23 |
11.80 |
12.07 |
21.7M |
| 2024-08-20 |
12.23 |
12.36 |
11.88 |
11.97 |
18.0M |
| 2024-08-19 |
11.85 |
12.42 |
11.78 |
12.11 |
31.5M |
| 2024-08-16 |
12.16 |
12.21 |
11.65 |
11.77 |
29.2M |
| 2024-08-15 |
11.40 |
11.77 |
11.33 |
11.72 |
18.6M |
| 2024-08-14 |
11.65 |
11.75 |
11.41 |
11.45 |
10.7M |
| 2024-08-13 |
11.86 |
11.94 |
11.50 |
11.64 |
13.7M |
| 2024-08-12 |
11.70 |
11.89 |
11.60 |
11.75 |
14.1M |
| 2024-08-09 |
11.75 |
12.04 |
11.65 |
11.68 |
29.2M |
| 2024-08-08 |
11.53 |
11.57 |
11.22 |
11.44 |
19.8M |
| 2024-08-07 |
11.60 |
11.75 |
11.52 |
11.61 |
17.6M |
| 2024-08-06 |
12.07 |
12.21 |
11.47 |
11.63 |
35.5M |
| 2024-08-05 |
12.34 |
12.68 |
12.20 |
12.21 |
20.5M |
| 2024-08-02 |
12.50 |
12.64 |
12.25 |
12.59 |
29.1M |
| 2024-08-01 |
13.01 |
13.15 |
12.64 |
12.69 |
24.3M |
| 2024-07-31 |
12.23 |
12.88 |
12.20 |
12.83 |
26.0M |
| 2024-07-30 |
12.36 |
12.39 |
11.96 |
12.15 |
23.5M |
| 2024-07-29 |
12.39 |
12.58 |
12.25 |
12.44 |
22.0M |
| 2024-07-26 |
12.12 |
12.52 |
12.12 |
12.27 |
25.5M |
| 2024-07-25 |
12.46 |
12.51 |
11.96 |
12.20 |
40.7M |
| 2024-07-24 |
12.80 |
12.93 |
12.60 |
12.79 |
24.3M |
| 2024-07-23 |
13.78 |
13.78 |
12.88 |
12.89 |
37.2M |
| 2024-07-22 |
13.64 |
13.85 |
13.47 |
13.71 |
23.0M |
| 2024-07-19 |
13.72 |
13.99 |
13.56 |
13.74 |
33.1M |
| 2024-07-18 |
14.51 |
14.58 |
13.99 |
14.48 |
41.9M |
| 2024-07-17 |
15.48 |
15.70 |
14.71 |
14.85 |
52.4M |
| 2024-07-16 |
14.57 |
15.24 |
14.57 |
15.15 |
40.6M |
| 2024-07-15 |
14.31 |
15.07 |
14.10 |
14.73 |
58.7M |
| 2024-07-12 |
14.71 |
14.73 |
14.18 |
14.33 |
30.0M |
| 2024-07-11 |
14.20 |
14.88 |
14.07 |
14.75 |
36.2M |
| 2024-07-10 |
14.56 |
14.83 |
13.92 |
14.01 |
39.0M |
| 2024-07-09 |
13.83 |
14.69 |
13.71 |
14.68 |
35.6M |
| 2024-07-08 |
14.28 |
14.49 |
13.86 |
13.93 |
26.4M |
| 2024-07-05 |
13.30 |
14.20 |
13.27 |
14.14 |
35.3M |
| 2024-07-04 |
13.92 |
14.05 |
13.35 |
13.37 |
27.0M |
| 2024-07-03 |
13.61 |
13.76 |
13.44 |
13.75 |
16.6M |
| 2024-07-02 |
13.98 |
14.10 |
13.52 |
13.61 |
18.5M |
| 2024-07-01 |
13.58 |
14.08 |
13.53 |
14.00 |
30.3M |
| 2024-06-28 |
13.40 |
13.81 |
13.24 |
13.58 |
43.1M |
| 2024-06-27 |
13.68 |
13.77 |
13.37 |
13.39 |
18.0M |
| 2024-06-26 |
13.94 |
13.94 |
13.38 |
13.87 |
27.9M |
| 2024-06-25 |
13.85 |
14.21 |
13.80 |
14.05 |
18.2M |
| 2024-06-24 |
13.75 |
14.10 |
13.68 |
13.86 |
21.2M |
| 2024-06-21 |
14.21 |
14.50 |
14.06 |
14.14 |
27.4M |
| 2024-06-20 |
13.86 |
14.36 |
13.85 |
14.07 |
32.9M |
| 2024-06-19 |
13.84 |
14.10 |
13.65 |
13.69 |
16.5M |
| 2024-06-18 |
13.64 |
13.89 |
13.47 |
13.82 |
16.8M |
| 2024-06-17 |
13.94 |
14.06 |
13.50 |
13.56 |
16.2M |
| 2024-06-14 |
13.52 |
14.01 |
13.50 |
13.88 |
17.2M |
| 2024-06-13 |
13.81 |
13.98 |
13.50 |
13.75 |
24.9M |
| 2024-06-12 |
13.62 |
14.18 |
13.57 |
14.08 |
26.5M |
| 2024-06-11 |
13.88 |
14.08 |
13.44 |
13.69 |
40.3M |
| 2024-06-07 |
14.52 |
14.65 |
14.06 |
14.29 |
38.8M |
| 2024-06-06 |
14.36 |
14.49 |
14.00 |
14.06 |
29.0M |
| 2024-06-05 |
13.90 |
14.31 |
13.65 |
14.02 |
31.5M |
| 2024-06-04 |
13.94 |
14.37 |
13.83 |
14.33 |
33.9M |
| 2024-06-03 |
14.10 |
14.35 |
13.82 |
13.94 |
37.3M |
| 2024-05-31 |
14.27 |
14.61 |
14.05 |
14.27 |
39.5M |
| 2024-05-30 |
15.45 |
15.45 |
14.15 |
14.26 |
63.3M |
| 2024-05-29 |
15.21 |
15.89 |
15.09 |
15.53 |
62.5M |
| 2024-05-28 |
14.84 |
15.66 |
14.78 |
15.08 |
65.8M |
| 2024-05-27 |
14.33 |
14.60 |
14.18 |
14.52 |
35.9M |
| 2024-05-24 |
13.63 |
14.32 |
13.63 |
14.20 |
34.6M |
| 2024-05-23 |
14.07 |
14.20 |
13.77 |
13.90 |
45.5M |
| 2024-05-22 |
14.87 |
15.23 |
14.38 |
14.49 |
48.2M |
| 2024-05-21 |
15.21 |
15.55 |
14.59 |
14.81 |
91.2M |
| 2024-05-20 |
14.49 |
15.17 |
14.28 |
15.08 |
111.2M |
| 2024-05-17 |
13.71 |
13.79 |
13.40 |
13.79 |
22.6M |
| 2024-05-16 |
13.91 |
14.10 |
13.62 |
13.66 |
34.9M |
| 2024-05-15 |
13.82 |
14.08 |
13.57 |
13.61 |
33.5M |
| 2024-05-14 |
13.76 |
14.27 |
13.69 |
13.95 |
40.4M |
| 2024-05-13 |
13.39 |
13.74 |
13.19 |
13.67 |
35.3M |
| 2024-05-10 |
13.70 |
13.81 |
13.26 |
13.68 |
46.6M |
| 2024-05-09 |
13.14 |
13.53 |
13.13 |
13.32 |
26.8M |
| 2024-05-08 |
12.98 |
13.40 |
12.86 |
13.14 |
27.6M |
| 2024-05-07 |
13.27 |
13.48 |
13.05 |
13.06 |
26.4M |
| 2024-05-06 |
12.79 |
13.13 |
12.55 |
13.10 |
36.5M |
| 2024-04-30 |
13.20 |
13.27 |
12.81 |
12.92 |
50.0M |
| 2024-04-29 |
13.20 |
13.63 |
13.05 |
13.60 |
45.6M |
| 2024-04-26 |
13.16 |
13.46 |
13.03 |
13.42 |
34.2M |
| 2024-04-25 |
12.91 |
13.22 |
12.79 |
13.15 |
28.9M |
| 2024-04-24 |
12.44 |
13.00 |
12.38 |
12.99 |
47.5M |
| 2024-04-23 |
12.50 |
12.79 |
12.32 |
12.41 |
75.7M |
| 2024-04-22 |
13.49 |
13.80 |
12.96 |
13.07 |
62.6M |
| 2024-04-19 |
13.49 |
13.87 |
12.93 |
13.24 |
60.2M |
| 2024-04-18 |
12.72 |
13.34 |
12.70 |
13.19 |
60.5M |
| 2024-04-17 |
12.35 |
13.10 |
12.35 |
12.93 |
43.4M |
| 2024-04-16 |
13.50 |
13.55 |
12.47 |
12.56 |
60.6M |
| 2024-04-15 |
13.32 |
13.47 |
12.72 |
13.41 |
72.6M |
| 2024-04-12 |
13.30 |
13.95 |
13.08 |
13.91 |
67.2M |
| 2024-04-11 |
12.55 |
13.51 |
12.52 |
13.08 |
56.9M |
| 2024-04-10 |
12.90 |
13.24 |
12.63 |
12.92 |
64.1M |
| 2024-04-09 |
12.52 |
12.97 |
12.44 |
12.65 |
61.9M |
| 2024-04-08 |
12.33 |
13.28 |
12.21 |
12.72 |
88.6M |
| 2024-04-03 |
11.81 |
12.39 |
11.55 |
12.18 |
88.2M |
| 2024-04-02 |
11.22 |
11.46 |
11.20 |
11.41 |
35.3M |
| 2024-04-01 |
11.41 |
11.57 |
11.10 |
11.29 |
48.0M |
| 2024-03-29 |
10.90 |
11.29 |
10.83 |
11.29 |
43.1M |
| 2024-03-28 |
10.48 |
10.82 |
10.44 |
10.75 |
20.6M |
| 2024-03-27 |
10.72 |
10.89 |
10.43 |
10.47 |
21.6M |
| 2024-03-26 |
10.61 |
10.78 |
10.52 |
10.72 |
20.9M |
| 2024-03-25 |
10.54 |
10.89 |
10.54 |
10.67 |
35.8M |
| 2024-03-22 |
10.83 |
10.96 |
10.48 |
10.58 |
37.4M |
| 2024-03-21 |
11.30 |
11.38 |
10.89 |
11.02 |
34.9M |
| 2024-03-20 |
10.76 |
10.93 |
10.61 |
10.90 |
34.1M |
| 2024-03-19 |
10.86 |
11.18 |
10.85 |
10.90 |
53.9M |
| 2024-03-18 |
10.74 |
11.09 |
10.57 |
10.90 |
66.6M |
| 2024-03-15 |
9.95 |
10.86 |
9.93 |
10.68 |
56.2M |
| 2024-03-14 |
10.03 |
10.19 |
9.87 |
9.96 |
40.5M |
| 2024-03-13 |
9.65 |
9.82 |
9.54 |
9.70 |
18.9M |
| 2024-03-12 |
9.84 |
9.88 |
9.67 |
9.71 |
19.0M |
| 2024-03-11 |
9.95 |
10.06 |
9.71 |
9.81 |
27.3M |
| 2024-03-08 |
9.85 |
9.93 |
9.69 |
9.91 |
25.8M |
| 2024-03-07 |
9.76 |
10.08 |
9.65 |
9.68 |
43.6M |
| 2024-03-06 |
9.42 |
9.76 |
9.40 |
9.62 |
38.2M |
| 2024-03-05 |
9.48 |
9.53 |
9.29 |
9.49 |
40.5M |
| 2024-03-04 |
9.12 |
9.31 |
9.07 |
9.24 |
26.0M |
| 2024-03-01 |
9.06 |
9.15 |
8.99 |
9.04 |
15.9M |
| 2024-02-29 |
8.82 |
9.06 |
8.76 |
9.06 |
18.3M |
| 2024-02-28 |
9.07 |
9.14 |
8.80 |
8.81 |
24.0M |
| 2024-02-27 |
9.00 |
9.06 |
8.93 |
9.06 |
22.2M |
| 2024-02-26 |
9.11 |
9.17 |
8.96 |
9.05 |
18.6M |
| 2024-02-23 |
8.96 |
9.15 |
8.92 |
9.12 |
22.2M |
| 2024-02-22 |
8.93 |
9.01 |
8.89 |
8.97 |
18.8M |
| 2024-02-21 |
8.88 |
9.19 |
8.74 |
8.96 |
25.0M |
| 2024-02-20 |
8.86 |
9.00 |
8.75 |
8.90 |
14.6M |
| 2024-02-19 |
8.80 |
9.06 |
8.80 |
8.94 |
27.2M |
| 2024-02-08 |
8.88 |
9.27 |
8.61 |
8.79 |
41.2M |
| 2024-02-07 |
8.55 |
8.85 |
8.35 |
8.73 |
39.0M |
| 2024-02-06 |
7.40 |
8.33 |
7.31 |
8.31 |
38.9M |
| 2024-02-05 |
7.87 |
7.96 |
7.33 |
7.57 |
41.9M |
| 2024-02-02 |
8.27 |
8.36 |
7.62 |
7.88 |
34.8M |
| 2024-02-01 |
8.55 |
8.55 |
8.22 |
8.25 |
23.6M |
| 2024-01-31 |
8.82 |
8.92 |
8.53 |
8.59 |
17.6M |
| 2024-01-30 |
9.22 |
9.27 |
8.85 |
8.88 |
21.2M |
| 2024-01-29 |
9.58 |
9.68 |
9.10 |
9.27 |
27.6M |
| 2024-01-26 |
9.25 |
9.48 |
9.21 |
9.39 |
16.8M |
| 2024-01-25 |
9.15 |
9.30 |
9.11 |
9.27 |
18.9M |
| 2024-01-24 |
8.89 |
9.14 |
8.74 |
9.14 |
18.5M |
| 2024-01-23 |
8.76 |
8.88 |
8.51 |
8.83 |
20.1M |
| 2024-01-22 |
9.18 |
9.25 |
8.68 |
8.75 |
23.1M |
| 2024-01-19 |
9.09 |
9.25 |
9.06 |
9.15 |
16.4M |
| 2024-01-18 |
9.39 |
9.45 |
8.88 |
9.13 |
38.5M |
| 2024-01-17 |
9.65 |
9.75 |
9.53 |
9.53 |
16.8M |
| 2024-01-16 |
9.56 |
9.69 |
9.48 |
9.69 |
14.2M |
| 2024-01-15 |
9.43 |
9.59 |
9.35 |
9.56 |
16.7M |
| 2024-01-12 |
9.25 |
9.47 |
9.21 |
9.43 |
11.4M |
| 2024-01-11 |
9.28 |
9.31 |
9.17 |
9.25 |
12.5M |
| 2024-01-10 |
9.47 |
9.59 |
9.26 |
9.27 |
15.1M |
| 2024-01-09 |
9.38 |
9.58 |
9.23 |
9.50 |
16.7M |
| 2024-01-08 |
9.55 |
9.57 |
9.35 |
9.37 |
18.4M |
| 2024-01-05 |
9.30 |
9.73 |
9.29 |
9.54 |
25.2M |
| 2024-01-04 |
9.11 |
9.39 |
9.08 |
9.36 |
18.8M |
| 2024-01-03 |
9.12 |
9.17 |
9.08 |
9.15 |
12.3M |
| 2024-01-02 |
9.17 |
9.18 |
9.06 |
9.11 |
16.1M |