| 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 |
| 2024-12-30 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-12-27 |
13.70 |
15.20 |
13.70 |
15.20 |
0.0M |
| 2024-12-20 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2024-12-19 |
13.90 |
15.00 |
13.90 |
15.00 |
0.0M |
| 2024-12-17 |
14.50 |
14.90 |
14.50 |
14.90 |
0.0M |
| 2024-12-16 |
13.80 |
15.00 |
13.80 |
14.50 |
0.0M |
| 2024-12-13 |
13.80 |
15.50 |
13.80 |
14.80 |
0.0M |
| 2024-12-11 |
14.70 |
14.70 |
14.50 |
14.50 |
0.0M |
| 2024-12-10 |
14.20 |
14.70 |
14.20 |
14.70 |
0.0M |
| 2024-12-09 |
14.20 |
14.80 |
14.20 |
14.80 |
0.0M |
| 2024-12-06 |
14.30 |
15.00 |
12.80 |
15.00 |
0.0M |
| 2024-12-05 |
14.30 |
14.90 |
14.30 |
14.60 |
0.0M |
| 2024-12-04 |
14.50 |
14.60 |
14.50 |
14.60 |
0.0M |
| 2024-12-03 |
14.40 |
15.00 |
14.40 |
15.00 |
0.0M |
| 2024-12-02 |
14.50 |
14.50 |
14.30 |
14.30 |
0.0M |
| 2024-11-29 |
15.10 |
15.10 |
15.10 |
15.10 |
0.0M |
| 2024-11-28 |
14.00 |
14.50 |
13.90 |
14.50 |
0.0M |
| 2024-11-27 |
13.70 |
14.00 |
13.70 |
14.00 |
0.0M |
| 2024-11-26 |
13.70 |
14.50 |
13.70 |
13.70 |
0.0M |
| 2024-11-25 |
13.60 |
14.80 |
13.60 |
13.90 |
0.0M |
| 2024-11-22 |
14.20 |
14.50 |
14.20 |
14.50 |
0.0M |
| 2024-11-21 |
13.10 |
14.20 |
13.10 |
14.00 |
0.0M |
| 2024-11-20 |
14.20 |
14.40 |
14.20 |
14.40 |
0.0M |
| 2024-11-19 |
13.60 |
15.00 |
13.60 |
15.00 |
0.0M |
| 2024-11-18 |
15.30 |
15.30 |
15.30 |
15.30 |
0.0M |
| 2024-11-15 |
14.00 |
14.00 |
13.80 |
13.80 |
0.0M |
| 2024-11-14 |
14.10 |
14.30 |
13.80 |
14.30 |
0.0M |
| 2024-11-12 |
14.40 |
14.90 |
13.60 |
14.30 |
0.0M |
| 2024-11-11 |
15.90 |
15.90 |
14.50 |
14.90 |
0.0M |
| 2024-11-08 |
14.70 |
14.70 |
14.70 |
14.70 |
0.0M |
| 2024-11-07 |
14.90 |
14.90 |
14.90 |
14.90 |
0.0M |
| 2024-11-06 |
15.50 |
15.50 |
14.70 |
14.70 |
0.0M |
| 2024-11-05 |
15.50 |
15.50 |
14.80 |
15.20 |
0.0M |
| 2024-11-04 |
15.70 |
15.80 |
15.50 |
15.50 |
0.1M |
| 2024-10-30 |
16.00 |
16.40 |
16.00 |
16.40 |
0.0M |
| 2024-10-29 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-10-28 |
16.40 |
16.50 |
16.10 |
16.50 |
0.0M |
| 2024-10-25 |
16.30 |
16.40 |
16.30 |
16.40 |
0.0M |
| 2024-10-24 |
15.50 |
16.40 |
15.50 |
16.40 |
0.0M |
| 2024-10-23 |
17.00 |
17.00 |
16.30 |
16.60 |
0.0M |
| 2024-10-22 |
17.20 |
17.20 |
16.50 |
16.50 |
0.0M |
| 2024-10-21 |
16.90 |
16.90 |
16.30 |
16.40 |
0.0M |
| 2024-10-18 |
16.30 |
16.90 |
16.30 |
16.90 |
0.0M |
| 2024-10-16 |
17.40 |
17.40 |
16.90 |
16.90 |
0.0M |
| 2024-10-15 |
16.40 |
17.10 |
16.40 |
17.10 |
0.0M |
| 2024-10-14 |
16.30 |
17.00 |
16.20 |
17.00 |
0.0M |
| 2024-10-11 |
16.60 |
17.50 |
15.70 |
16.30 |
0.1M |
| 2024-10-10 |
16.20 |
16.20 |
15.00 |
15.70 |
0.1M |
| 2024-10-08 |
15.30 |
16.20 |
15.30 |
16.20 |
0.0M |
| 2024-10-07 |
16.10 |
16.20 |
16.10 |
16.20 |
0.0M |
| 2024-10-04 |
15.00 |
16.00 |
15.00 |
16.00 |
0.0M |
| 2024-10-03 |
16.20 |
16.20 |
16.10 |
16.10 |
0.0M |
| 2024-10-02 |
16.20 |
16.20 |
15.90 |
16.10 |
0.0M |
| 2024-10-01 |
14.60 |
16.00 |
14.60 |
16.00 |
0.0M |
| 2024-09-30 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-09-27 |
15.30 |
16.00 |
15.30 |
15.90 |
0.0M |
| 2024-09-26 |
15.50 |
16.00 |
15.50 |
16.00 |
0.0M |
| 2024-09-25 |
16.00 |
16.00 |
15.40 |
15.40 |
0.0M |
| 2024-09-24 |
16.10 |
16.10 |
15.20 |
16.10 |
0.0M |
| 2024-09-23 |
16.10 |
16.10 |
15.80 |
15.80 |
0.0M |
| 2024-09-20 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0M |
| 2024-09-19 |
15.30 |
15.50 |
14.70 |
15.20 |
0.0M |
| 2024-09-18 |
15.00 |
15.00 |
14.50 |
14.50 |
0.0M |
| 2024-09-17 |
15.10 |
15.10 |
14.80 |
15.00 |
0.0M |
| 2024-09-16 |
14.30 |
15.30 |
14.30 |
15.10 |
0.0M |
| 2024-09-13 |
14.60 |
15.00 |
14.10 |
14.30 |
0.1M |
| 2024-09-12 |
14.90 |
14.90 |
14.40 |
14.90 |
0.0M |
| 2024-09-11 |
15.50 |
15.60 |
14.50 |
15.00 |
0.0M |
| 2024-09-10 |
15.50 |
15.60 |
14.50 |
15.40 |
0.0M |
| 2024-09-09 |
15.40 |
16.20 |
15.30 |
15.60 |
0.0M |
| 2024-09-05 |
16.20 |
16.90 |
16.00 |
16.00 |
0.0M |
| 2024-09-04 |
16.20 |
16.20 |
15.50 |
16.20 |
0.0M |
| 2024-09-03 |
17.50 |
17.50 |
16.30 |
16.30 |
0.0M |
| 2024-09-02 |
16.50 |
17.00 |
16.50 |
16.90 |
0.0M |
| 2024-08-30 |
16.70 |
16.70 |
16.70 |
16.70 |
0.2M |
| 2024-08-29 |
15.80 |
17.30 |
15.80 |
16.50 |
0.0M |
| 2024-08-28 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-08-27 |
16.40 |
16.70 |
16.00 |
16.70 |
0.0M |
| 2024-08-26 |
14.40 |
17.00 |
13.70 |
16.60 |
0.3M |
| 2024-08-23 |
14.10 |
14.40 |
14.00 |
14.40 |
0.0M |
| 2024-08-22 |
13.90 |
14.50 |
12.60 |
13.50 |
0.0M |
| 2024-08-21 |
14.10 |
14.10 |
13.80 |
14.10 |
0.0M |
| 2024-08-20 |
15.10 |
15.10 |
14.10 |
14.10 |
0.0M |
| 2024-08-19 |
13.50 |
14.40 |
13.50 |
14.40 |
0.0M |
| 2024-08-16 |
18.10 |
18.10 |
13.10 |
14.40 |
0.0M |
| 2024-08-15 |
13.90 |
14.50 |
13.90 |
14.50 |
0.0M |
| 2024-08-14 |
13.50 |
13.50 |
13.50 |
13.50 |
0.0M |
| 2024-08-13 |
13.90 |
13.90 |
13.90 |
13.90 |
0.0M |
| 2024-08-12 |
13.30 |
13.80 |
13.30 |
13.30 |
0.0M |
| 2024-08-09 |
12.00 |
13.20 |
12.00 |
13.20 |
0.0M |
| 2024-08-07 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-08-06 |
12.30 |
13.00 |
12.30 |
12.40 |
0.0M |
| 2024-08-05 |
12.30 |
13.00 |
12.30 |
12.40 |
0.0M |
| 2024-08-02 |
12.50 |
13.40 |
11.60 |
13.40 |
0.0M |
| 2024-07-30 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-07-29 |
12.20 |
13.10 |
12.20 |
13.00 |
0.0M |
| 2024-07-26 |
12.90 |
13.00 |
12.40 |
12.40 |
0.0M |
| 2024-07-25 |
12.90 |
12.90 |
12.90 |
12.90 |
0.0M |
| 2024-07-24 |
13.30 |
13.30 |
12.90 |
12.90 |
0.0M |
| 2024-07-23 |
13.70 |
13.70 |
13.30 |
13.30 |
0.0M |
| 2024-07-22 |
12.50 |
12.50 |
12.00 |
12.50 |
0.0M |
| 2024-07-18 |
12.60 |
12.60 |
12.50 |
12.50 |
0.0M |
| 2024-07-17 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-07-16 |
12.90 |
13.30 |
12.90 |
13.00 |
0.0M |
| 2024-07-15 |
12.50 |
13.30 |
12.40 |
13.30 |
0.0M |
| 2024-07-12 |
12.50 |
12.50 |
12.50 |
12.50 |
0.0M |
| 2024-07-11 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-07-10 |
12.20 |
12.40 |
12.10 |
12.10 |
0.0M |
| 2024-07-09 |
11.70 |
13.50 |
11.70 |
12.20 |
0.0M |
| 2024-07-08 |
11.50 |
13.40 |
11.50 |
11.60 |
0.0M |
| 2024-07-05 |
11.90 |
12.70 |
11.90 |
12.70 |
0.0M |
| 2024-07-04 |
12.10 |
12.20 |
11.80 |
11.90 |
0.0M |
| 2024-07-03 |
12.40 |
12.40 |
11.60 |
12.20 |
0.0M |
| 2024-07-02 |
12.60 |
12.80 |
12.00 |
12.80 |
0.0M |
| 2024-07-01 |
12.10 |
12.60 |
11.00 |
12.60 |
0.0M |
| 2024-06-28 |
12.90 |
12.90 |
12.00 |
12.70 |
0.0M |
| 2024-06-27 |
13.30 |
13.30 |
12.00 |
12.00 |
0.0M |
| 2024-06-25 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-06-20 |
13.40 |
13.40 |
13.40 |
13.40 |
0.0M |
| 2024-06-19 |
11.40 |
13.40 |
11.40 |
12.90 |
0.0M |
| 2024-06-18 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-06-17 |
13.00 |
13.00 |
12.00 |
12.00 |
0.0M |
| 2024-06-14 |
12.80 |
13.00 |
12.00 |
13.00 |
0.0M |
| 2024-06-13 |
12.10 |
13.20 |
12.00 |
12.00 |
0.0M |
| 2024-06-12 |
13.50 |
13.50 |
12.10 |
12.10 |
0.0M |
| 2024-06-11 |
12.10 |
13.50 |
12.10 |
13.50 |
0.0M |
| 2024-06-10 |
12.40 |
14.00 |
12.00 |
13.60 |
0.0M |
| 2024-06-03 |
12.20 |
13.50 |
12.20 |
12.40 |
0.0M |
| 2024-05-31 |
12.00 |
12.20 |
12.00 |
12.20 |
0.0M |
| 2024-05-30 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-05-29 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-05-28 |
11.00 |
11.40 |
10.20 |
11.40 |
0.0M |
| 2024-05-27 |
11.50 |
12.30 |
11.10 |
11.30 |
0.0M |
| 2024-05-24 |
12.10 |
12.70 |
12.10 |
12.70 |
0.0M |
| 2024-05-23 |
12.00 |
12.10 |
11.50 |
12.10 |
0.0M |
| 2024-05-22 |
12.90 |
12.90 |
10.80 |
11.50 |
0.0M |
| 2024-05-20 |
10.70 |
13.00 |
10.70 |
12.00 |
0.0M |
| 2024-05-16 |
13.80 |
13.80 |
13.10 |
13.20 |
0.0M |
| 2024-05-15 |
13.30 |
13.80 |
13.30 |
13.80 |
0.0M |
| 2024-05-13 |
13.30 |
13.30 |
13.00 |
13.00 |
0.0M |
| 2024-05-10 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-05-07 |
13.30 |
13.50 |
13.30 |
13.50 |
0.0M |
| 2024-05-06 |
11.60 |
13.60 |
11.60 |
13.60 |
0.0M |
| 2024-05-03 |
13.90 |
13.90 |
13.90 |
13.90 |
0.0M |
| 2024-04-29 |
12.20 |
12.90 |
11.30 |
11.40 |
0.0M |
| 2024-04-26 |
11.10 |
12.30 |
11.10 |
12.20 |
0.0M |
| 2024-04-25 |
12.50 |
12.50 |
12.50 |
12.50 |
0.0M |
| 2024-04-23 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-04-22 |
11.90 |
12.70 |
11.90 |
12.70 |
0.0M |
| 2024-04-19 |
10.60 |
11.90 |
10.10 |
10.90 |
0.1M |
| 2024-04-18 |
11.10 |
12.00 |
11.10 |
11.70 |
0.0M |
| 2024-04-17 |
12.50 |
12.50 |
12.50 |
12.50 |
0.0M |
| 2024-04-15 |
12.50 |
12.50 |
12.10 |
12.50 |
0.0M |
| 2024-04-11 |
13.40 |
13.40 |
13.40 |
13.40 |
0.0M |
| 2024-04-10 |
13.00 |
13.50 |
13.00 |
13.50 |
0.0M |
| 2024-04-09 |
12.10 |
13.50 |
12.10 |
13.50 |
0.0M |
| 2024-04-05 |
13.50 |
13.50 |
13.50 |
13.50 |
0.0M |
| 2024-04-04 |
13.50 |
13.50 |
13.50 |
13.50 |
0.0M |
| 2024-04-03 |
13.50 |
13.50 |
13.50 |
13.50 |
0.0M |
| 2024-04-02 |
13.50 |
13.50 |
13.00 |
13.00 |
0.0M |
| 2024-03-28 |
13.50 |
13.50 |
13.50 |
13.50 |
0.0M |
| 2024-03-27 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-03-26 |
12.50 |
13.00 |
12.00 |
12.00 |
0.0M |
| 2024-03-25 |
10.40 |
11.00 |
10.40 |
11.00 |
0.0M |
| 2024-03-22 |
10.30 |
11.70 |
10.30 |
11.70 |
0.0M |
| 2024-03-21 |
12.50 |
12.50 |
12.00 |
12.00 |
0.0M |
| 2024-03-20 |
10.20 |
13.80 |
10.10 |
12.00 |
0.0M |
| 2024-03-19 |
11.60 |
12.00 |
10.10 |
10.10 |
0.0M |
| 2024-03-18 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-03-15 |
13.20 |
13.20 |
12.00 |
12.00 |
0.0M |
| 2024-03-14 |
11.50 |
13.00 |
11.50 |
13.00 |
0.0M |
| 2024-03-13 |
11.50 |
13.40 |
11.40 |
13.30 |
0.0M |
| 2024-03-12 |
11.50 |
12.00 |
11.30 |
11.30 |
0.0M |
| 2024-03-11 |
13.00 |
13.90 |
9.05 |
11.50 |
0.0M |
| 2024-03-08 |
13.00 |
13.80 |
13.00 |
13.80 |
0.0M |
| 2024-03-06 |
11.00 |
14.00 |
11.00 |
13.90 |
0.0M |
| 2024-03-05 |
14.00 |
14.00 |
12.72 |
13.93 |
0.0M |
| 2024-03-04 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-02-26 |
13.43 |
14.70 |
11.03 |
14.14 |
0.0M |
| 2024-02-23 |
10.53 |
13.64 |
10.53 |
13.43 |
0.0M |
| 2024-02-22 |
11.95 |
11.95 |
11.88 |
11.95 |
0.0M |
| 2024-02-20 |
12.30 |
12.30 |
11.95 |
11.95 |
0.0M |
| 2024-02-16 |
10.67 |
12.51 |
10.67 |
12.51 |
0.0M |
| 2024-02-15 |
12.65 |
12.65 |
12.65 |
12.65 |
0.0M |
| 2024-02-12 |
11.66 |
12.65 |
11.66 |
12.65 |
0.0M |
| 2024-02-08 |
12.65 |
12.65 |
11.38 |
12.51 |
0.0M |
| 2024-02-07 |
11.66 |
11.66 |
11.66 |
11.66 |
0.0M |
| 2024-02-06 |
10.25 |
11.73 |
10.25 |
11.73 |
0.0M |
| 2024-02-05 |
9.97 |
10.11 |
9.97 |
10.11 |
0.0M |
| 2024-01-31 |
12.02 |
12.02 |
12.02 |
12.02 |
0.0M |
| 2024-01-30 |
10.60 |
10.96 |
10.60 |
10.96 |
0.0M |
| 2024-01-29 |
10.04 |
10.60 |
10.04 |
10.60 |
0.0M |
| 2024-01-26 |
10.39 |
10.39 |
10.04 |
10.04 |
0.0M |
| 2024-01-25 |
10.32 |
10.39 |
9.97 |
10.18 |
0.0M |
| 2024-01-24 |
9.90 |
10.39 |
9.90 |
10.39 |
0.0M |
| 2024-01-23 |
10.04 |
10.60 |
9.61 |
9.90 |
0.0M |
| 2024-01-22 |
17.25 |
17.25 |
11.38 |
12.23 |
0.0M |
| 2024-01-19 |
17.25 |
17.25 |
17.25 |
17.25 |
0.0M |
| 2024-01-17 |
21.35 |
21.35 |
17.25 |
17.25 |
0.0M |
| 2024-01-16 |
16.96 |
19.37 |
15.27 |
15.83 |
0.0M |
| 2024-01-15 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0M |
| 2024-01-10 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0M |
| 2024-01-09 |
14.56 |
14.56 |
14.56 |
14.56 |
0.0M |
| 2024-01-08 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0M |
| 2024-01-05 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0M |
| 2024-01-04 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0M |
| 2024-01-02 |
14.99 |
14.99 |
14.99 |
14.99 |
0.0M |