| 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 |
10.00 |
10.22 |
9.98 |
10.00 |
6.4M |
| 2024-12-30 |
9.99 |
10.20 |
9.92 |
10.06 |
13.3M |
| 2024-12-27 |
10.40 |
10.40 |
10.02 |
10.08 |
12.1M |
| 2024-12-24 |
10.12 |
10.40 |
10.12 |
10.38 |
7.5M |
| 2024-12-23 |
10.10 |
10.26 |
10.04 |
10.16 |
8.8M |
| 2024-12-20 |
10.02 |
10.30 |
9.93 |
10.08 |
21.1M |
| 2024-12-19 |
9.90 |
10.14 |
9.89 |
10.10 |
14.4M |
| 2024-12-18 |
10.20 |
10.28 |
10.10 |
10.20 |
8.5M |
| 2024-12-17 |
10.06 |
10.34 |
9.96 |
10.08 |
21.5M |
| 2024-12-16 |
10.68 |
10.72 |
10.08 |
10.16 |
33.0M |
| 2024-12-13 |
11.24 |
11.26 |
10.64 |
10.68 |
39.3M |
| 2024-12-12 |
11.24 |
11.88 |
11.12 |
11.52 |
20.9M |
| 2024-12-11 |
11.50 |
11.90 |
11.26 |
11.32 |
16.8M |
| 2024-12-10 |
12.66 |
13.16 |
11.40 |
11.44 |
52.2M |
| 2024-12-09 |
11.06 |
12.06 |
10.80 |
11.94 |
38.2M |
| 2024-12-06 |
10.82 |
11.24 |
10.78 |
11.20 |
30.4M |
| 2024-12-05 |
10.88 |
11.02 |
10.70 |
10.84 |
17.1M |
| 2024-12-04 |
11.26 |
11.38 |
11.02 |
11.06 |
13.1M |
| 2024-12-03 |
11.20 |
11.46 |
10.94 |
11.26 |
13.3M |
| 2024-12-02 |
10.94 |
11.34 |
10.82 |
11.12 |
13.0M |
| 2024-11-29 |
10.60 |
11.24 |
10.60 |
10.92 |
21.5M |
| 2024-11-28 |
10.90 |
10.90 |
10.58 |
10.66 |
9.6M |
| 2024-11-27 |
10.50 |
10.86 |
10.30 |
10.78 |
20.9M |
| 2024-11-26 |
10.50 |
10.76 |
10.46 |
10.54 |
13.7M |
| 2024-11-25 |
10.88 |
10.90 |
10.52 |
10.60 |
17.3M |
| 2024-11-22 |
11.12 |
11.36 |
10.60 |
10.76 |
20.1M |
| 2024-11-21 |
11.24 |
11.34 |
11.02 |
11.20 |
10.9M |
| 2024-11-20 |
11.40 |
11.44 |
11.22 |
11.36 |
11.9M |
| 2024-11-19 |
11.54 |
11.60 |
11.20 |
11.40 |
18.7M |
| 2024-11-18 |
11.60 |
11.80 |
11.28 |
11.38 |
14.6M |
| 2024-11-15 |
11.46 |
11.60 |
11.12 |
11.40 |
15.5M |
| 2024-11-14 |
12.36 |
12.46 |
11.30 |
11.36 |
39.6M |
| 2024-11-13 |
12.36 |
12.60 |
12.02 |
12.24 |
11.4M |
| 2024-11-12 |
13.00 |
13.22 |
12.36 |
12.44 |
23.7M |
| 2024-11-11 |
13.10 |
13.32 |
12.76 |
13.02 |
27.5M |
| 2024-11-08 |
15.00 |
15.10 |
13.70 |
13.72 |
33.8M |
| 2024-11-07 |
13.40 |
14.76 |
13.20 |
14.56 |
48.3M |
| 2024-11-06 |
13.16 |
13.92 |
12.96 |
13.40 |
31.8M |
| 2024-11-05 |
13.02 |
13.68 |
12.92 |
13.60 |
25.8M |
| 2024-11-04 |
13.08 |
13.18 |
12.78 |
13.10 |
14.7M |
| 2024-11-01 |
12.88 |
13.22 |
12.44 |
13.04 |
29.3M |
| 2024-10-31 |
12.62 |
13.20 |
12.34 |
12.62 |
34.0M |
| 2024-10-30 |
12.60 |
12.96 |
12.42 |
12.62 |
19.0M |
| 2024-10-29 |
12.82 |
13.02 |
12.36 |
12.54 |
18.8M |
| 2024-10-28 |
12.26 |
12.84 |
12.08 |
12.74 |
34.5M |
| 2024-10-25 |
12.24 |
12.38 |
12.00 |
12.16 |
24.6M |
| 2024-10-24 |
12.50 |
12.64 |
12.14 |
12.26 |
17.2M |
| 2024-10-23 |
12.64 |
13.04 |
12.50 |
12.72 |
23.1M |
| 2024-10-22 |
12.36 |
12.76 |
12.20 |
12.54 |
26.5M |
| 2024-10-21 |
11.96 |
12.70 |
11.96 |
12.36 |
38.5M |
| 2024-10-18 |
12.00 |
12.60 |
11.74 |
12.42 |
51.5M |
| 2024-10-17 |
13.38 |
13.80 |
11.90 |
11.92 |
122.5M |
| 2024-10-16 |
13.44 |
14.50 |
13.22 |
13.82 |
110.1M |
| 2024-10-15 |
13.34 |
13.64 |
12.74 |
12.82 |
31.8M |
| 2024-10-14 |
14.00 |
14.36 |
13.14 |
13.50 |
73.9M |
| 2024-10-10 |
13.12 |
14.34 |
12.40 |
13.38 |
84.0M |
| 2024-10-09 |
13.24 |
14.00 |
11.66 |
12.54 |
103.3M |
| 2024-10-08 |
16.72 |
16.72 |
12.14 |
12.94 |
145.2M |
| 2024-10-07 |
17.30 |
17.40 |
15.42 |
16.72 |
64.0M |
| 2024-10-04 |
16.60 |
17.92 |
16.30 |
16.96 |
50.9M |
| 2024-10-03 |
19.90 |
19.90 |
16.10 |
16.98 |
73.1M |
| 2024-10-02 |
15.14 |
20.15 |
15.02 |
18.76 |
144.0M |
| 2024-09-30 |
15.76 |
17.00 |
14.88 |
15.04 |
193.5M |
| 2024-09-27 |
12.56 |
13.84 |
12.24 |
13.72 |
162.0M |
| 2024-09-26 |
9.33 |
11.90 |
9.20 |
11.78 |
119.6M |
| 2024-09-25 |
9.70 |
9.82 |
9.13 |
9.18 |
35.1M |
| 2024-09-24 |
9.00 |
9.58 |
8.81 |
9.24 |
55.5M |
| 2024-09-23 |
8.77 |
8.94 |
8.68 |
8.75 |
23.6M |
| 2024-09-20 |
8.46 |
8.96 |
8.33 |
8.77 |
31.2M |
| 2024-09-19 |
8.17 |
8.61 |
8.16 |
8.51 |
32.6M |
| 2024-09-17 |
7.88 |
8.02 |
7.84 |
7.96 |
13.4M |
| 2024-09-16 |
8.10 |
8.10 |
7.70 |
7.83 |
15.4M |
| 2024-09-13 |
7.80 |
8.18 |
7.80 |
8.02 |
16.7M |
| 2024-09-12 |
7.68 |
7.95 |
7.60 |
7.79 |
12.5M |
| 2024-09-11 |
7.78 |
7.81 |
7.51 |
7.67 |
35.1M |
| 2024-09-10 |
8.31 |
8.34 |
7.85 |
7.86 |
27.6M |
| 2024-09-09 |
8.50 |
8.50 |
8.13 |
8.31 |
25.1M |
| 2024-09-05 |
8.60 |
8.79 |
8.42 |
8.59 |
14.8M |
| 2024-09-04 |
8.32 |
8.65 |
8.32 |
8.58 |
11.3M |
| 2024-09-03 |
8.47 |
8.82 |
8.42 |
8.63 |
11.8M |
| 2024-09-02 |
8.71 |
8.71 |
8.40 |
8.47 |
17.7M |
| 2024-08-30 |
8.48 |
9.24 |
8.40 |
8.81 |
47.7M |
| 2024-08-29 |
8.40 |
8.49 |
8.26 |
8.48 |
10.8M |
| 2024-08-28 |
8.57 |
8.60 |
8.33 |
8.42 |
11.5M |
| 2024-08-27 |
8.71 |
8.71 |
8.50 |
8.60 |
17.4M |
| 2024-08-26 |
8.60 |
9.06 |
8.59 |
8.75 |
22.0M |
| 2024-08-23 |
8.35 |
8.65 |
8.28 |
8.49 |
16.3M |
| 2024-08-22 |
9.01 |
9.05 |
8.14 |
8.53 |
34.3M |
| 2024-08-21 |
8.88 |
9.01 |
8.74 |
9.01 |
7.9M |
| 2024-08-20 |
9.21 |
9.29 |
8.90 |
8.95 |
8.7M |
| 2024-08-19 |
9.06 |
9.27 |
9.06 |
9.14 |
7.2M |
| 2024-08-16 |
9.20 |
9.24 |
8.94 |
9.01 |
13.1M |
| 2024-08-15 |
9.14 |
9.25 |
8.98 |
9.12 |
11.3M |
| 2024-08-14 |
9.48 |
9.59 |
9.13 |
9.19 |
12.3M |
| 2024-08-13 |
9.55 |
9.56 |
9.32 |
9.48 |
8.5M |
| 2024-08-12 |
9.75 |
9.83 |
9.50 |
9.55 |
5.8M |
| 2024-08-09 |
9.65 |
9.95 |
9.65 |
9.74 |
14.4M |
| 2024-08-08 |
9.54 |
9.81 |
9.42 |
9.58 |
12.1M |
| 2024-08-07 |
9.60 |
9.72 |
9.40 |
9.54 |
5.2M |
| 2024-08-06 |
9.71 |
9.82 |
9.46 |
9.54 |
8.7M |
| 2024-08-05 |
9.37 |
9.77 |
9.30 |
9.57 |
9.7M |
| 2024-08-02 |
9.49 |
9.53 |
9.23 |
9.53 |
14.0M |
| 2024-08-01 |
10.18 |
10.18 |
9.59 |
9.61 |
15.6M |
| 2024-07-31 |
9.76 |
10.22 |
9.60 |
10.16 |
15.0M |
| 2024-07-30 |
9.93 |
10.12 |
9.71 |
9.76 |
12.1M |
| 2024-07-29 |
10.22 |
10.22 |
9.89 |
9.93 |
11.0M |
| 2024-07-26 |
10.04 |
10.32 |
9.95 |
10.04 |
9.1M |
| 2024-07-25 |
9.94 |
10.24 |
9.84 |
10.04 |
10.8M |
| 2024-07-24 |
10.66 |
10.66 |
9.97 |
10.02 |
20.0M |
| 2024-07-23 |
10.82 |
11.04 |
10.40 |
10.46 |
11.8M |
| 2024-07-22 |
10.84 |
10.94 |
10.54 |
10.74 |
8.4M |
| 2024-07-19 |
11.10 |
11.14 |
10.62 |
10.68 |
14.1M |
| 2024-07-18 |
11.28 |
11.44 |
11.10 |
11.36 |
8.8M |
| 2024-07-17 |
10.96 |
11.26 |
10.96 |
11.20 |
7.8M |
| 2024-07-16 |
11.02 |
11.24 |
10.74 |
10.88 |
9.3M |
| 2024-07-15 |
11.46 |
11.68 |
10.92 |
11.02 |
7.5M |
| 2024-07-12 |
10.76 |
11.56 |
10.76 |
11.52 |
15.0M |
| 2024-07-11 |
10.78 |
10.94 |
10.66 |
10.88 |
6.6M |
| 2024-07-10 |
10.66 |
10.96 |
10.52 |
10.60 |
6.3M |
| 2024-07-09 |
10.68 |
11.02 |
10.58 |
10.76 |
12.5M |
| 2024-07-08 |
11.10 |
11.12 |
10.68 |
10.80 |
6.5M |
| 2024-07-05 |
11.30 |
11.42 |
11.00 |
11.14 |
6.2M |
| 2024-07-04 |
11.46 |
11.60 |
11.24 |
11.36 |
6.2M |
| 2024-07-03 |
11.04 |
11.54 |
11.04 |
11.46 |
10.7M |
| 2024-07-02 |
11.10 |
11.64 |
10.94 |
11.04 |
16.8M |
| 2024-06-28 |
10.78 |
11.10 |
10.66 |
10.72 |
9.4M |
| 2024-06-27 |
11.26 |
11.54 |
10.82 |
10.90 |
14.3M |
| 2024-06-26 |
11.22 |
11.44 |
11.10 |
11.34 |
8.7M |
| 2024-06-25 |
11.22 |
11.74 |
11.12 |
11.46 |
13.0M |
| 2024-06-24 |
11.28 |
11.30 |
10.86 |
11.14 |
13.7M |
| 2024-06-21 |
11.26 |
11.40 |
11.14 |
11.26 |
24.0M |
| 2024-06-20 |
12.02 |
12.08 |
11.26 |
11.38 |
15.6M |
| 2024-06-19 |
11.68 |
12.18 |
11.66 |
12.02 |
9.6M |
| 2024-06-18 |
11.98 |
11.98 |
11.54 |
11.56 |
17.1M |
| 2024-06-17 |
12.30 |
12.30 |
11.84 |
11.94 |
9.1M |
| 2024-06-14 |
11.88 |
12.68 |
11.68 |
12.36 |
16.1M |
| 2024-06-13 |
12.18 |
12.24 |
11.70 |
11.88 |
13.0M |
| 2024-06-12 |
12.16 |
12.16 |
11.80 |
11.98 |
9.2M |
| 2024-06-11 |
12.52 |
12.60 |
12.02 |
12.16 |
11.4M |
| 2024-06-07 |
12.42 |
12.74 |
12.28 |
12.52 |
14.2M |
| 2024-06-06 |
13.00 |
13.06 |
12.12 |
12.42 |
18.6M |
| 2024-06-05 |
13.06 |
13.24 |
12.82 |
12.88 |
13.0M |
| 2024-06-04 |
12.46 |
13.16 |
12.46 |
13.04 |
17.9M |
| 2024-06-03 |
12.56 |
13.00 |
12.32 |
12.56 |
13.1M |
| 2024-05-31 |
12.84 |
13.06 |
12.26 |
12.30 |
23.4M |
| 2024-05-30 |
13.20 |
13.20 |
12.60 |
12.72 |
23.4M |
| 2024-05-29 |
13.38 |
13.60 |
13.14 |
13.20 |
12.9M |
| 2024-05-28 |
13.90 |
14.18 |
13.22 |
13.38 |
17.5M |
| 2024-05-27 |
13.52 |
13.78 |
13.14 |
13.62 |
14.8M |
| 2024-05-24 |
14.24 |
14.24 |
13.40 |
13.52 |
23.3M |
| 2024-05-23 |
14.60 |
14.70 |
14.04 |
14.32 |
18.9M |
| 2024-05-22 |
15.08 |
15.54 |
14.68 |
14.74 |
39.1M |
| 2024-05-21 |
14.66 |
15.54 |
14.66 |
15.08 |
30.4M |
| 2024-05-20 |
15.30 |
15.30 |
14.50 |
15.04 |
63.1M |
| 2024-05-17 |
14.30 |
15.42 |
14.16 |
15.30 |
105.5M |
| 2024-05-16 |
13.22 |
14.34 |
13.08 |
13.80 |
63.7M |
| 2024-05-14 |
12.60 |
12.98 |
12.34 |
12.44 |
15.7M |
| 2024-05-13 |
12.50 |
12.64 |
12.00 |
12.46 |
22.5M |
| 2024-05-10 |
12.06 |
12.68 |
11.78 |
12.56 |
44.2M |
| 2024-05-09 |
11.56 |
12.34 |
11.54 |
11.92 |
27.8M |
| 2024-05-08 |
12.46 |
12.58 |
11.34 |
11.50 |
37.3M |
| 2024-05-07 |
12.48 |
12.78 |
12.36 |
12.44 |
19.4M |
| 2024-05-06 |
12.70 |
13.04 |
12.38 |
12.48 |
27.1M |
| 2024-05-03 |
13.00 |
13.14 |
12.58 |
12.80 |
17.6M |
| 2024-05-02 |
11.80 |
13.00 |
11.80 |
12.70 |
38.0M |
| 2024-04-30 |
11.86 |
12.04 |
11.46 |
11.80 |
41.8M |
| 2024-04-29 |
11.30 |
12.26 |
11.30 |
11.78 |
79.8M |
| 2024-04-26 |
9.89 |
11.22 |
9.89 |
11.00 |
71.6M |
| 2024-04-25 |
9.45 |
9.98 |
9.45 |
9.80 |
22.9M |
| 2024-04-24 |
9.56 |
9.70 |
9.29 |
9.45 |
10.7M |
| 2024-04-23 |
9.22 |
9.39 |
9.21 |
9.34 |
6.9M |
| 2024-04-22 |
9.30 |
9.38 |
9.00 |
9.22 |
9.6M |
| 2024-04-19 |
9.02 |
9.14 |
8.89 |
9.10 |
13.5M |
| 2024-04-18 |
9.20 |
9.41 |
9.04 |
9.20 |
7.0M |
| 2024-04-17 |
9.22 |
9.48 |
9.15 |
9.20 |
10.6M |
| 2024-04-16 |
9.17 |
9.58 |
9.08 |
9.22 |
20.1M |
| 2024-04-15 |
9.29 |
9.43 |
9.07 |
9.40 |
15.3M |
| 2024-04-12 |
10.30 |
10.30 |
9.32 |
9.41 |
32.3M |
| 2024-04-11 |
10.18 |
10.44 |
10.00 |
10.30 |
12.0M |
| 2024-04-10 |
10.32 |
10.58 |
10.26 |
10.46 |
10.3M |
| 2024-04-09 |
10.26 |
10.66 |
10.26 |
10.30 |
8.7M |
| 2024-04-08 |
10.12 |
10.44 |
10.02 |
10.26 |
12.5M |
| 2024-04-05 |
10.40 |
10.46 |
9.88 |
10.12 |
12.2M |
| 2024-04-03 |
10.76 |
10.90 |
10.34 |
10.46 |
23.9M |
| 2024-04-02 |
11.16 |
11.44 |
10.70 |
10.90 |
32.8M |
| 2024-03-28 |
10.80 |
11.20 |
10.62 |
11.06 |
30.9M |
| 2024-03-27 |
10.84 |
11.10 |
10.68 |
10.80 |
23.5M |
| 2024-03-26 |
10.84 |
11.28 |
10.82 |
10.98 |
33.6M |
| 2024-03-25 |
10.18 |
11.10 |
10.14 |
10.66 |
27.9M |
| 2024-03-22 |
10.62 |
10.62 |
10.04 |
10.18 |
19.0M |
| 2024-03-21 |
10.28 |
11.00 |
10.24 |
10.62 |
22.0M |
| 2024-03-20 |
9.90 |
10.18 |
9.77 |
10.06 |
8.5M |
| 2024-03-19 |
10.06 |
10.18 |
9.77 |
9.88 |
16.8M |
| 2024-03-18 |
10.52 |
10.60 |
10.00 |
10.06 |
27.8M |
| 2024-03-15 |
10.74 |
10.84 |
10.22 |
10.54 |
37.7M |
| 2024-03-14 |
10.70 |
11.32 |
10.42 |
10.92 |
34.9M |
| 2024-03-13 |
10.72 |
10.92 |
10.54 |
10.70 |
24.3M |
| 2024-03-12 |
9.50 |
11.06 |
9.40 |
10.84 |
75.4M |
| 2024-03-11 |
9.37 |
9.58 |
9.13 |
9.50 |
20.8M |
| 2024-03-08 |
9.31 |
9.56 |
9.29 |
9.38 |
14.6M |
| 2024-03-07 |
9.61 |
9.82 |
9.22 |
9.35 |
20.3M |
| 2024-03-06 |
9.31 |
9.80 |
9.26 |
9.63 |
18.9M |
| 2024-03-05 |
9.50 |
9.54 |
9.29 |
9.32 |
22.8M |
| 2024-03-04 |
9.84 |
9.87 |
9.40 |
9.61 |
21.2M |
| 2024-03-01 |
9.88 |
9.97 |
9.55 |
9.77 |
20.1M |
| 2024-02-29 |
9.95 |
10.32 |
9.76 |
9.88 |
48.7M |
| 2024-02-28 |
10.62 |
10.64 |
9.95 |
9.95 |
25.0M |
| 2024-02-27 |
10.60 |
10.74 |
10.24 |
10.70 |
23.4M |
| 2024-02-26 |
10.68 |
10.92 |
10.50 |
10.62 |
21.2M |
| 2024-02-23 |
10.22 |
10.98 |
10.16 |
10.74 |
52.7M |
| 2024-02-22 |
10.06 |
10.26 |
9.80 |
10.26 |
19.7M |
| 2024-02-21 |
9.19 |
10.40 |
8.98 |
10.04 |
43.7M |
| 2024-02-20 |
9.10 |
9.34 |
8.78 |
9.17 |
18.3M |
| 2024-02-19 |
9.20 |
9.30 |
8.72 |
8.90 |
21.4M |
| 2024-02-16 |
8.60 |
9.53 |
8.46 |
9.38 |
19.8M |
| 2024-02-15 |
8.36 |
8.55 |
7.96 |
8.51 |
12.7M |
| 2024-02-14 |
8.18 |
8.40 |
7.99 |
8.35 |
18.5M |
| 2024-02-09 |
8.91 |
8.91 |
8.33 |
8.53 |
14.9M |
| 2024-02-08 |
9.00 |
9.14 |
8.84 |
9.14 |
16.3M |
| 2024-02-07 |
9.25 |
9.28 |
8.74 |
8.90 |
25.5M |
| 2024-02-06 |
8.36 |
9.20 |
8.35 |
9.18 |
27.4M |
| 2024-02-05 |
8.51 |
8.66 |
8.04 |
8.34 |
25.3M |
| 2024-02-02 |
8.55 |
9.08 |
8.49 |
8.70 |
30.1M |
| 2024-02-01 |
8.58 |
8.75 |
8.36 |
8.46 |
22.3M |
| 2024-01-31 |
8.86 |
9.01 |
8.39 |
8.61 |
30.0M |
| 2024-01-30 |
9.37 |
9.37 |
8.68 |
8.86 |
32.2M |
| 2024-01-29 |
9.70 |
10.06 |
9.27 |
9.46 |
34.9M |
| 2024-01-26 |
9.53 |
9.90 |
9.37 |
9.44 |
48.3M |
| 2024-01-25 |
9.08 |
9.68 |
8.85 |
9.61 |
60.3M |
| 2024-01-24 |
8.79 |
8.97 |
8.16 |
8.89 |
35.8M |
| 2024-01-23 |
8.00 |
8.85 |
7.97 |
8.65 |
42.5M |
| 2024-01-22 |
8.87 |
8.87 |
7.86 |
7.92 |
36.9M |
| 2024-01-19 |
8.93 |
9.06 |
8.67 |
8.85 |
19.1M |
| 2024-01-18 |
8.86 |
9.08 |
8.72 |
8.93 |
32.0M |
| 2024-01-17 |
9.40 |
9.46 |
8.76 |
8.86 |
42.0M |
| 2024-01-16 |
9.92 |
10.12 |
9.41 |
9.51 |
32.9M |
| 2024-01-15 |
10.28 |
10.32 |
9.88 |
10.18 |
15.9M |
| 2024-01-12 |
10.60 |
10.74 |
10.14 |
10.20 |
22.3M |
| 2024-01-11 |
10.82 |
10.92 |
10.60 |
10.70 |
16.1M |
| 2024-01-10 |
10.98 |
11.18 |
10.82 |
10.82 |
7.7M |
| 2024-01-09 |
11.14 |
11.34 |
11.02 |
11.04 |
9.2M |
| 2024-01-08 |
11.30 |
11.40 |
10.88 |
11.08 |
14.2M |
| 2024-01-05 |
11.06 |
11.52 |
10.86 |
11.18 |
13.2M |
| 2024-01-04 |
11.52 |
11.58 |
11.02 |
11.16 |
12.9M |
| 2024-01-03 |
11.62 |
11.68 |
11.24 |
11.32 |
14.3M |
| 2024-01-02 |
12.50 |
12.60 |
11.54 |
11.62 |
24.5M |