| 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 |
12.85 |
12.99 |
12.60 |
12.61 |
19.4M |
| 2024-12-30 |
12.81 |
12.97 |
12.66 |
12.88 |
16.3M |
| 2024-12-27 |
12.87 |
13.04 |
12.79 |
12.85 |
14.1M |
| 2024-12-26 |
12.81 |
12.91 |
12.60 |
12.87 |
19.9M |
| 2024-12-25 |
13.15 |
13.18 |
12.67 |
12.82 |
20.7M |
| 2024-12-24 |
12.69 |
13.28 |
12.69 |
13.06 |
27.5M |
| 2024-12-23 |
12.85 |
12.95 |
12.61 |
12.71 |
32.1M |
| 2024-12-20 |
13.18 |
13.41 |
12.83 |
12.90 |
30.8M |
| 2024-12-19 |
13.03 |
13.16 |
12.92 |
13.05 |
27.6M |
| 2024-12-18 |
13.35 |
13.47 |
13.08 |
13.15 |
30.2M |
| 2024-12-17 |
13.87 |
13.98 |
13.23 |
13.34 |
37.3M |
| 2024-12-16 |
14.44 |
14.69 |
13.79 |
13.87 |
32.6M |
| 2024-12-13 |
14.45 |
14.77 |
14.38 |
14.42 |
24.0M |
| 2024-12-12 |
14.23 |
14.67 |
14.18 |
14.49 |
28.5M |
| 2024-12-11 |
14.09 |
14.35 |
14.00 |
14.22 |
18.8M |
| 2024-12-10 |
14.77 |
14.80 |
14.04 |
14.06 |
44.4M |
| 2024-12-09 |
14.03 |
14.44 |
14.03 |
14.36 |
28.8M |
| 2024-12-06 |
13.97 |
14.23 |
13.72 |
14.08 |
28.4M |
| 2024-12-05 |
14.22 |
14.25 |
13.86 |
13.97 |
29.9M |
| 2024-12-04 |
14.53 |
14.67 |
14.14 |
14.20 |
46.0M |
| 2024-12-03 |
14.77 |
15.13 |
14.63 |
14.68 |
45.2M |
| 2024-12-02 |
14.20 |
14.77 |
14.12 |
14.69 |
66.6M |
| 2024-11-29 |
13.86 |
14.45 |
13.83 |
14.20 |
55.8M |
| 2024-11-28 |
13.78 |
14.20 |
13.78 |
13.82 |
70.1M |
| 2024-11-27 |
12.55 |
13.77 |
12.48 |
13.77 |
76.4M |
| 2024-11-26 |
12.75 |
12.80 |
12.38 |
12.52 |
21.7M |
| 2024-11-25 |
12.58 |
13.28 |
12.55 |
12.75 |
53.4M |
| 2024-11-22 |
12.55 |
12.57 |
12.12 |
12.15 |
22.5M |
| 2024-11-21 |
12.65 |
12.86 |
12.48 |
12.58 |
21.5M |
| 2024-11-20 |
12.64 |
12.82 |
12.40 |
12.63 |
27.7M |
| 2024-11-19 |
12.55 |
12.76 |
12.37 |
12.70 |
24.2M |
| 2024-11-18 |
12.45 |
12.87 |
12.36 |
12.53 |
38.2M |
| 2024-11-15 |
13.01 |
13.08 |
12.42 |
12.48 |
53.8M |
| 2024-11-14 |
13.12 |
13.25 |
12.93 |
13.02 |
32.4M |
| 2024-11-13 |
13.16 |
13.31 |
12.86 |
13.12 |
33.6M |
| 2024-11-12 |
13.38 |
13.64 |
13.15 |
13.26 |
40.5M |
| 2024-11-11 |
13.27 |
13.53 |
13.21 |
13.38 |
39.9M |
| 2024-11-08 |
13.36 |
13.78 |
13.36 |
13.40 |
52.3M |
| 2024-11-07 |
13.00 |
13.55 |
12.86 |
13.32 |
68.6M |
| 2024-11-06 |
12.40 |
13.57 |
12.38 |
13.17 |
97.7M |
| 2024-11-05 |
12.17 |
12.46 |
12.13 |
12.40 |
52.1M |
| 2024-11-04 |
11.95 |
12.29 |
11.89 |
12.17 |
49.5M |
| 2024-11-01 |
11.97 |
12.22 |
11.54 |
11.94 |
55.7M |
| 2024-10-31 |
11.91 |
12.23 |
11.60 |
12.04 |
65.0M |
| 2024-10-30 |
11.62 |
12.15 |
11.60 |
11.91 |
50.3M |
| 2024-10-29 |
12.05 |
12.24 |
11.65 |
11.70 |
53.8M |
| 2024-10-28 |
12.44 |
12.48 |
11.95 |
12.04 |
58.2M |
| 2024-10-25 |
11.59 |
12.38 |
11.53 |
12.25 |
70.4M |
| 2024-10-24 |
12.00 |
12.00 |
11.60 |
11.64 |
57.5M |
| 2024-10-23 |
11.38 |
12.36 |
11.32 |
12.07 |
123.5M |
| 2024-10-22 |
10.61 |
11.54 |
10.52 |
11.39 |
85.1M |
| 2024-10-21 |
10.39 |
10.82 |
10.39 |
10.61 |
44.6M |
| 2024-10-18 |
10.00 |
10.59 |
9.93 |
10.34 |
45.4M |
| 2024-10-17 |
10.18 |
10.35 |
9.99 |
10.00 |
25.3M |
| 2024-10-16 |
10.07 |
10.26 |
10.01 |
10.18 |
28.9M |
| 2024-10-15 |
10.53 |
10.55 |
10.21 |
10.22 |
28.3M |
| 2024-10-14 |
10.50 |
10.63 |
10.30 |
10.55 |
32.5M |
| 2024-10-11 |
11.00 |
11.05 |
10.33 |
10.43 |
38.4M |
| 2024-10-10 |
10.78 |
11.33 |
10.78 |
10.97 |
60.0M |
| 2024-10-09 |
11.50 |
11.50 |
10.54 |
10.69 |
77.0M |
| 2024-10-08 |
11.88 |
11.88 |
11.00 |
11.64 |
110.5M |
| 2024-09-30 |
10.32 |
10.80 |
10.10 |
10.80 |
86.0M |
| 2024-09-27 |
9.24 |
9.88 |
9.24 |
9.82 |
41.0M |
| 2024-09-26 |
8.74 |
9.08 |
8.71 |
9.08 |
33.1M |
| 2024-09-25 |
8.62 |
9.10 |
8.60 |
8.75 |
53.2M |
| 2024-09-24 |
8.15 |
8.52 |
8.02 |
8.51 |
41.7M |
| 2024-09-23 |
8.35 |
8.39 |
8.10 |
8.11 |
22.7M |
| 2024-09-20 |
8.45 |
8.45 |
8.26 |
8.36 |
15.8M |
| 2024-09-19 |
8.39 |
8.57 |
8.31 |
8.44 |
14.6M |
| 2024-09-18 |
8.35 |
8.39 |
8.19 |
8.34 |
12.7M |
| 2024-09-13 |
8.47 |
8.53 |
8.34 |
8.35 |
13.2M |
| 2024-09-12 |
8.42 |
8.65 |
8.39 |
8.46 |
16.7M |
| 2024-09-11 |
8.42 |
8.50 |
8.35 |
8.42 |
13.6M |
| 2024-09-10 |
8.39 |
8.48 |
8.28 |
8.43 |
15.1M |
| 2024-09-09 |
8.50 |
8.50 |
8.34 |
8.38 |
18.0M |
| 2024-09-06 |
8.73 |
8.75 |
8.46 |
8.50 |
22.7M |
| 2024-09-05 |
8.78 |
8.93 |
8.68 |
8.74 |
18.3M |
| 2024-09-04 |
8.60 |
8.89 |
8.58 |
8.77 |
22.0M |
| 2024-09-03 |
8.65 |
8.72 |
8.56 |
8.68 |
21.9M |
| 2024-09-02 |
9.06 |
9.13 |
8.63 |
8.64 |
35.9M |
| 2024-08-30 |
9.00 |
9.25 |
8.90 |
9.13 |
24.9M |
| 2024-08-29 |
9.05 |
9.20 |
8.88 |
9.03 |
27.0M |
| 2024-08-28 |
8.60 |
9.08 |
8.58 |
9.00 |
27.0M |
| 2024-08-27 |
8.66 |
8.72 |
8.48 |
8.63 |
15.7M |
| 2024-08-26 |
8.59 |
8.83 |
8.53 |
8.67 |
22.2M |
| 2024-08-23 |
8.56 |
8.67 |
8.45 |
8.47 |
15.1M |
| 2024-08-22 |
8.93 |
9.03 |
8.58 |
8.58 |
25.3M |
| 2024-08-21 |
8.98 |
9.00 |
8.85 |
8.86 |
13.0M |
| 2024-08-20 |
9.19 |
9.23 |
9.00 |
9.01 |
14.0M |
| 2024-08-19 |
9.21 |
9.31 |
9.17 |
9.21 |
12.6M |
| 2024-08-16 |
9.33 |
9.37 |
9.21 |
9.25 |
13.2M |
| 2024-08-15 |
9.35 |
9.48 |
9.22 |
9.35 |
14.1M |
| 2024-08-14 |
9.58 |
9.61 |
9.32 |
9.32 |
14.0M |
| 2024-08-13 |
9.46 |
9.63 |
9.39 |
9.57 |
12.1M |
| 2024-08-12 |
9.70 |
9.77 |
9.48 |
9.52 |
17.4M |
| 2024-08-09 |
9.72 |
9.79 |
9.49 |
9.49 |
15.5M |
| 2024-08-08 |
9.75 |
9.79 |
9.59 |
9.68 |
14.8M |
| 2024-08-07 |
9.87 |
9.90 |
9.74 |
9.76 |
14.3M |
| 2024-08-06 |
9.65 |
9.94 |
9.65 |
9.87 |
28.4M |
| 2024-08-05 |
9.62 |
9.84 |
9.54 |
9.56 |
24.1M |
| 2024-08-02 |
9.80 |
10.01 |
9.73 |
9.75 |
26.2M |
| 2024-08-01 |
9.91 |
10.01 |
9.77 |
9.85 |
22.7M |
| 2024-07-31 |
9.73 |
9.97 |
9.52 |
9.94 |
35.2M |
| 2024-07-30 |
9.70 |
9.87 |
9.63 |
9.74 |
20.9M |
| 2024-07-29 |
10.05 |
10.10 |
9.73 |
9.77 |
42.1M |
| 2024-07-26 |
9.80 |
10.23 |
9.65 |
10.05 |
61.6M |
| 2024-07-25 |
9.48 |
9.84 |
9.46 |
9.78 |
39.2M |
| 2024-07-24 |
9.42 |
9.71 |
9.39 |
9.54 |
27.8M |
| 2024-07-23 |
9.50 |
9.74 |
9.44 |
9.45 |
30.7M |
| 2024-07-22 |
9.29 |
9.57 |
9.28 |
9.51 |
25.3M |
| 2024-07-19 |
9.15 |
9.35 |
9.14 |
9.29 |
16.9M |
| 2024-07-18 |
9.01 |
9.22 |
8.88 |
9.17 |
16.1M |
| 2024-07-17 |
9.12 |
9.14 |
8.97 |
9.05 |
14.2M |
| 2024-07-16 |
9.13 |
9.15 |
8.84 |
9.09 |
20.6M |
| 2024-07-15 |
9.20 |
9.25 |
9.05 |
9.13 |
18.7M |
| 2024-07-12 |
9.10 |
9.33 |
9.08 |
9.28 |
28.1M |
| 2024-07-11 |
9.09 |
9.20 |
9.00 |
9.15 |
28.1M |
| 2024-07-10 |
8.89 |
9.16 |
8.86 |
8.97 |
17.7M |
| 2024-07-09 |
8.82 |
8.97 |
8.65 |
8.93 |
18.5M |
| 2024-07-08 |
9.01 |
9.06 |
8.80 |
8.82 |
16.7M |
| 2024-07-05 |
9.02 |
9.04 |
8.87 |
9.00 |
16.9M |
| 2024-07-04 |
9.40 |
9.47 |
9.23 |
9.27 |
15.7M |
| 2024-07-03 |
9.53 |
9.56 |
9.37 |
9.42 |
16.2M |
| 2024-07-02 |
9.68 |
9.83 |
9.48 |
9.51 |
23.6M |
| 2024-07-01 |
9.44 |
9.90 |
9.44 |
9.80 |
31.8M |
| 2024-06-28 |
9.55 |
9.66 |
9.42 |
9.44 |
23.0M |
| 2024-06-27 |
9.78 |
9.89 |
9.53 |
9.55 |
19.9M |
| 2024-06-26 |
9.67 |
9.84 |
9.49 |
9.81 |
20.4M |
| 2024-06-25 |
9.71 |
9.92 |
9.59 |
9.67 |
23.4M |
| 2024-06-24 |
9.87 |
9.88 |
9.62 |
9.69 |
28.1M |
| 2024-06-21 |
9.92 |
9.99 |
9.80 |
9.86 |
23.8M |
| 2024-06-20 |
10.15 |
10.23 |
9.94 |
9.94 |
33.8M |
| 2024-06-19 |
10.50 |
10.52 |
10.19 |
10.20 |
46.2M |
| 2024-06-18 |
10.48 |
10.62 |
10.34 |
10.56 |
37.3M |
| 2024-06-17 |
10.84 |
10.84 |
10.31 |
10.55 |
87.2M |
| 2024-06-14 |
10.29 |
10.97 |
10.19 |
10.97 |
102.7M |
| 2024-06-13 |
10.21 |
10.49 |
10.18 |
10.33 |
42.4M |
| 2024-06-12 |
10.18 |
10.27 |
10.02 |
10.24 |
31.8M |
| 2024-06-11 |
10.19 |
10.25 |
9.99 |
10.21 |
30.2M |
| 2024-06-07 |
10.28 |
10.36 |
10.04 |
10.23 |
33.1M |
| 2024-06-06 |
10.33 |
10.48 |
10.20 |
10.27 |
27.6M |
| 2024-06-05 |
10.37 |
10.49 |
10.28 |
10.37 |
26.1M |
| 2024-06-04 |
10.19 |
10.42 |
10.07 |
10.41 |
26.0M |
| 2024-06-03 |
10.00 |
10.29 |
10.00 |
10.23 |
37.3M |
| 2024-05-31 |
10.33 |
10.42 |
10.17 |
10.17 |
45.9M |
| 2024-05-30 |
10.59 |
10.67 |
10.33 |
10.41 |
33.2M |
| 2024-05-29 |
10.29 |
10.77 |
10.26 |
10.48 |
51.8M |
| 2024-05-28 |
10.38 |
10.62 |
10.35 |
10.35 |
31.1M |
| 2024-05-27 |
10.42 |
10.48 |
10.21 |
10.42 |
30.6M |
| 2024-05-24 |
10.42 |
10.58 |
10.36 |
10.39 |
23.4M |
| 2024-05-23 |
10.52 |
10.54 |
10.39 |
10.42 |
27.9M |
| 2024-05-22 |
10.38 |
10.70 |
10.34 |
10.63 |
40.9M |
| 2024-05-21 |
10.51 |
10.53 |
10.28 |
10.32 |
21.7M |
| 2024-05-20 |
10.50 |
10.68 |
10.41 |
10.54 |
33.5M |
| 2024-05-17 |
10.47 |
10.55 |
10.23 |
10.53 |
41.0M |
| 2024-05-16 |
10.45 |
10.66 |
10.40 |
10.52 |
30.8M |
| 2024-05-15 |
10.65 |
10.75 |
10.46 |
10.47 |
45.7M |
| 2024-05-14 |
11.00 |
11.07 |
10.62 |
10.64 |
64.4M |
| 2024-05-13 |
10.67 |
11.00 |
10.65 |
10.97 |
73.5M |
| 2024-05-10 |
10.52 |
10.77 |
10.36 |
10.65 |
58.6M |
| 2024-05-09 |
10.22 |
10.54 |
10.20 |
10.50 |
56.3M |
| 2024-05-08 |
10.14 |
10.43 |
10.10 |
10.22 |
56.3M |
| 2024-05-07 |
10.10 |
10.34 |
10.05 |
10.16 |
48.0M |
| 2024-05-06 |
10.05 |
10.13 |
9.98 |
10.09 |
50.0M |
| 2024-04-30 |
10.05 |
10.10 |
9.81 |
9.81 |
67.4M |
| 2024-04-29 |
9.32 |
10.16 |
9.32 |
10.11 |
106.4M |
| 2024-04-26 |
8.85 |
9.28 |
8.74 |
9.24 |
43.2M |
| 2024-04-25 |
8.75 |
8.93 |
8.65 |
8.88 |
23.5M |
| 2024-04-24 |
8.70 |
8.77 |
8.60 |
8.75 |
22.1M |
| 2024-04-23 |
8.72 |
8.86 |
8.66 |
8.69 |
23.8M |
| 2024-04-22 |
8.82 |
8.97 |
8.71 |
8.81 |
26.8M |
| 2024-04-19 |
9.04 |
9.07 |
8.81 |
8.84 |
29.7M |
| 2024-04-18 |
9.16 |
9.22 |
9.01 |
9.08 |
22.8M |
| 2024-04-17 |
8.98 |
9.18 |
8.96 |
9.17 |
33.6M |
| 2024-04-16 |
9.16 |
9.27 |
8.84 |
8.87 |
38.4M |
| 2024-04-15 |
9.41 |
9.61 |
9.08 |
9.27 |
44.7M |
| 2024-04-12 |
9.55 |
9.91 |
9.40 |
9.41 |
61.1M |
| 2024-04-11 |
9.11 |
9.31 |
9.02 |
9.20 |
21.0M |
| 2024-04-10 |
9.50 |
9.52 |
9.14 |
9.20 |
24.5M |
| 2024-04-09 |
9.21 |
9.54 |
9.20 |
9.54 |
36.5M |
| 2024-04-08 |
9.49 |
9.54 |
9.18 |
9.18 |
30.8M |
| 2024-04-03 |
9.75 |
9.83 |
9.55 |
9.58 |
36.6M |
| 2024-04-02 |
10.10 |
10.18 |
9.79 |
9.84 |
51.0M |
| 2024-04-01 |
9.42 |
9.69 |
9.42 |
9.69 |
22.2M |
| 2024-03-29 |
9.35 |
9.46 |
9.27 |
9.41 |
17.7M |
| 2024-03-28 |
9.30 |
9.55 |
9.30 |
9.40 |
22.8M |
| 2024-03-27 |
9.77 |
9.80 |
9.34 |
9.35 |
24.5M |
| 2024-03-26 |
9.72 |
9.82 |
9.53 |
9.77 |
30.3M |
| 2024-03-25 |
9.90 |
10.04 |
9.72 |
9.72 |
28.8M |
| 2024-03-22 |
10.27 |
10.30 |
9.94 |
9.94 |
36.8M |
| 2024-03-21 |
10.41 |
10.41 |
10.20 |
10.32 |
26.0M |
| 2024-03-20 |
10.30 |
10.49 |
10.28 |
10.37 |
24.4M |
| 2024-03-19 |
10.44 |
10.46 |
10.29 |
10.29 |
23.4M |
| 2024-03-18 |
10.28 |
10.42 |
10.19 |
10.42 |
40.4M |
| 2024-03-15 |
10.27 |
10.40 |
10.08 |
10.22 |
30.0M |
| 2024-03-14 |
10.40 |
10.49 |
10.16 |
10.30 |
28.4M |
| 2024-03-13 |
10.43 |
10.56 |
10.28 |
10.40 |
33.1M |
| 2024-03-12 |
10.46 |
10.55 |
10.36 |
10.45 |
36.4M |
| 2024-03-11 |
10.21 |
10.46 |
10.16 |
10.44 |
46.8M |
| 2024-03-08 |
10.00 |
10.25 |
9.88 |
10.13 |
35.7M |
| 2024-03-07 |
10.28 |
10.34 |
9.90 |
9.91 |
47.3M |
| 2024-03-06 |
9.93 |
10.49 |
9.89 |
10.33 |
49.4M |
| 2024-03-05 |
10.15 |
10.15 |
9.90 |
9.97 |
30.5M |
| 2024-03-04 |
10.20 |
10.32 |
10.08 |
10.15 |
25.5M |
| 2024-03-01 |
10.26 |
10.29 |
10.10 |
10.19 |
28.2M |
| 2024-02-29 |
9.70 |
10.20 |
9.66 |
10.20 |
40.3M |
| 2024-02-28 |
10.20 |
10.52 |
9.84 |
9.84 |
53.0M |
| 2024-02-27 |
10.06 |
10.17 |
9.94 |
10.16 |
37.3M |
| 2024-02-26 |
9.98 |
10.32 |
9.86 |
10.12 |
42.9M |
| 2024-02-23 |
9.63 |
9.97 |
9.61 |
9.96 |
41.8M |
| 2024-02-22 |
9.43 |
9.66 |
9.40 |
9.63 |
35.0M |
| 2024-02-21 |
9.41 |
9.75 |
9.22 |
9.54 |
54.0M |
| 2024-02-20 |
9.15 |
9.25 |
8.95 |
9.21 |
32.5M |
| 2024-02-19 |
9.17 |
9.26 |
8.96 |
9.18 |
48.0M |
| 2024-02-08 |
8.90 |
9.13 |
8.60 |
9.07 |
63.9M |
| 2024-02-07 |
8.45 |
8.94 |
8.45 |
8.76 |
70.4M |
| 2024-02-06 |
8.12 |
8.52 |
7.87 |
8.45 |
66.8M |
| 2024-02-05 |
8.71 |
8.71 |
7.85 |
8.18 |
67.7M |
| 2024-02-02 |
9.05 |
9.45 |
8.43 |
8.72 |
82.3M |
| 2024-02-01 |
8.60 |
9.48 |
8.40 |
9.07 |
138.3M |
| 2024-01-31 |
9.00 |
9.10 |
9.00 |
9.00 |
49.6M |
| 2024-01-30 |
10.33 |
10.44 |
9.99 |
10.00 |
23.7M |
| 2024-01-29 |
10.71 |
10.74 |
10.35 |
10.37 |
22.4M |
| 2024-01-26 |
10.74 |
10.86 |
10.65 |
10.67 |
23.9M |
| 2024-01-25 |
10.52 |
10.83 |
10.37 |
10.80 |
35.0M |
| 2024-01-24 |
10.53 |
10.67 |
10.10 |
10.51 |
33.1M |
| 2024-01-23 |
10.36 |
10.57 |
10.20 |
10.45 |
39.8M |
| 2024-01-22 |
10.89 |
10.90 |
10.28 |
10.42 |
36.0M |
| 2024-01-19 |
11.09 |
11.44 |
10.91 |
10.91 |
33.6M |
| 2024-01-18 |
10.88 |
11.15 |
10.72 |
11.12 |
37.9M |
| 2024-01-17 |
11.24 |
11.25 |
10.92 |
10.93 |
31.6M |
| 2024-01-16 |
11.31 |
11.44 |
11.09 |
11.28 |
45.3M |
| 2024-01-15 |
11.51 |
11.65 |
11.32 |
11.34 |
30.6M |
| 2024-01-12 |
11.82 |
11.89 |
11.49 |
11.60 |
42.6M |
| 2024-01-11 |
11.68 |
11.90 |
11.51 |
11.86 |
29.1M |
| 2024-01-10 |
11.62 |
11.90 |
11.48 |
11.67 |
22.6M |
| 2024-01-09 |
11.63 |
12.00 |
11.40 |
11.72 |
25.1M |
| 2024-01-08 |
11.80 |
11.99 |
11.62 |
11.64 |
19.3M |
| 2024-01-05 |
12.13 |
12.31 |
11.75 |
11.83 |
21.0M |
| 2024-01-04 |
12.33 |
12.33 |
12.00 |
12.12 |
18.6M |
| 2024-01-03 |
12.28 |
12.45 |
12.24 |
12.33 |
18.8M |
| 2024-01-02 |
12.56 |
12.59 |
12.32 |
12.36 |
20.4M |