| 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 |
11.51 |
11.66 |
10.78 |
10.81 |
48.6M |
| 2024-12-30 |
11.62 |
11.73 |
11.35 |
11.50 |
28.5M |
| 2024-12-27 |
11.80 |
11.96 |
11.46 |
11.59 |
42.6M |
| 2024-12-26 |
11.48 |
12.10 |
11.48 |
11.71 |
58.7M |
| 2024-12-25 |
11.00 |
11.88 |
10.63 |
11.69 |
80.8M |
| 2024-12-24 |
11.27 |
11.38 |
10.78 |
11.00 |
33.7M |
| 2024-12-23 |
11.82 |
11.88 |
11.05 |
11.16 |
49.0M |
| 2024-12-20 |
11.65 |
12.04 |
11.50 |
11.82 |
60.1M |
| 2024-12-19 |
11.11 |
11.93 |
11.02 |
11.72 |
77.0M |
| 2024-12-18 |
10.76 |
11.28 |
10.62 |
11.09 |
44.0M |
| 2024-12-17 |
11.18 |
11.24 |
10.54 |
10.75 |
55.1M |
| 2024-12-16 |
12.45 |
12.48 |
11.11 |
11.22 |
94.8M |
| 2024-12-13 |
11.80 |
12.68 |
11.48 |
12.12 |
137.1M |
| 2024-12-12 |
11.26 |
11.85 |
11.09 |
11.64 |
67.5M |
| 2024-12-11 |
11.00 |
11.49 |
10.95 |
11.29 |
43.0M |
| 2024-12-10 |
11.10 |
11.28 |
10.95 |
11.03 |
37.3M |
| 2024-12-09 |
11.00 |
11.18 |
10.72 |
10.81 |
26.8M |
| 2024-12-06 |
10.83 |
11.10 |
10.72 |
10.94 |
37.7M |
| 2024-12-05 |
10.37 |
10.88 |
10.37 |
10.78 |
34.7M |
| 2024-12-04 |
10.68 |
10.69 |
10.27 |
10.37 |
27.4M |
| 2024-12-03 |
10.83 |
10.85 |
10.56 |
10.71 |
23.6M |
| 2024-12-02 |
10.58 |
10.92 |
10.50 |
10.81 |
28.3M |
| 2024-11-29 |
10.50 |
10.74 |
10.26 |
10.64 |
33.0M |
| 2024-11-28 |
10.70 |
10.85 |
10.45 |
10.49 |
30.0M |
| 2024-11-27 |
10.48 |
10.77 |
10.09 |
10.76 |
44.4M |
| 2024-11-26 |
11.70 |
11.70 |
10.51 |
10.68 |
51.8M |
| 2024-11-25 |
11.05 |
11.31 |
10.55 |
11.16 |
45.1M |
| 2024-11-22 |
11.60 |
11.67 |
10.63 |
10.78 |
58.1M |
| 2024-11-21 |
11.32 |
11.74 |
11.09 |
11.55 |
86.8M |
| 2024-11-20 |
10.39 |
11.32 |
10.33 |
11.32 |
75.5M |
| 2024-11-19 |
9.99 |
10.35 |
9.88 |
10.29 |
27.9M |
| 2024-11-18 |
10.88 |
10.96 |
9.89 |
10.00 |
45.5M |
| 2024-11-15 |
11.08 |
11.50 |
10.72 |
10.79 |
38.4M |
| 2024-11-14 |
11.50 |
11.57 |
11.04 |
11.07 |
26.1M |
| 2024-11-13 |
11.40 |
11.59 |
11.18 |
11.50 |
31.3M |
| 2024-11-12 |
11.97 |
12.00 |
11.28 |
11.50 |
55.6M |
| 2024-11-11 |
11.65 |
12.05 |
11.56 |
11.86 |
56.6M |
| 2024-11-08 |
11.55 |
12.15 |
11.48 |
11.74 |
69.5M |
| 2024-11-07 |
11.44 |
11.66 |
11.06 |
11.55 |
71.1M |
| 2024-11-06 |
11.39 |
11.98 |
11.08 |
11.54 |
94.9M |
| 2024-11-05 |
10.32 |
11.33 |
10.27 |
11.20 |
77.0M |
| 2024-11-04 |
9.82 |
10.33 |
9.82 |
10.31 |
30.5M |
| 2024-11-01 |
11.08 |
11.11 |
10.14 |
10.14 |
72.2M |
| 2024-10-31 |
11.10 |
11.60 |
11.00 |
11.27 |
76.9M |
| 2024-10-30 |
11.66 |
11.66 |
10.94 |
11.26 |
99.2M |
| 2024-10-29 |
11.40 |
11.98 |
11.30 |
11.66 |
80.4M |
| 2024-10-28 |
10.85 |
10.95 |
10.54 |
10.89 |
63.5M |
| 2024-10-25 |
10.24 |
10.96 |
10.01 |
10.79 |
83.8M |
| 2024-10-24 |
9.85 |
10.34 |
9.80 |
10.16 |
43.4M |
| 2024-10-23 |
10.50 |
10.50 |
10.02 |
10.04 |
71.0M |
| 2024-10-22 |
11.46 |
11.46 |
10.38 |
10.57 |
89.9M |
| 2024-10-21 |
10.61 |
11.15 |
10.49 |
10.99 |
83.5M |
| 2024-10-18 |
10.46 |
11.00 |
10.10 |
10.60 |
97.5M |
| 2024-10-17 |
11.49 |
11.50 |
10.50 |
10.69 |
130.7M |
| 2024-10-16 |
9.86 |
10.96 |
9.70 |
10.96 |
122.7M |
| 2024-10-15 |
9.72 |
10.30 |
9.48 |
9.96 |
88.8M |
| 2024-10-14 |
9.49 |
10.00 |
8.97 |
9.87 |
84.8M |
| 2024-10-11 |
8.79 |
9.82 |
8.79 |
9.49 |
76.2M |
| 2024-10-10 |
10.85 |
10.85 |
9.19 |
9.38 |
132.0M |
| 2024-10-09 |
10.21 |
10.21 |
9.47 |
10.21 |
112.9M |
| 2024-10-08 |
9.28 |
9.28 |
9.28 |
9.28 |
8.5M |
| 2024-09-30 |
8.40 |
8.44 |
8.02 |
8.44 |
69.4M |
| 2024-09-27 |
7.26 |
7.81 |
7.25 |
7.67 |
72.6M |
| 2024-09-26 |
7.16 |
7.28 |
7.06 |
7.27 |
61.9M |
| 2024-09-25 |
7.10 |
7.69 |
7.00 |
7.31 |
80.6M |
| 2024-09-24 |
7.20 |
7.21 |
6.79 |
7.11 |
77.4M |
| 2024-09-23 |
7.11 |
7.47 |
7.06 |
7.35 |
75.5M |
| 2024-09-20 |
6.94 |
7.17 |
6.91 |
7.10 |
70.3M |
| 2024-09-19 |
7.11 |
7.17 |
6.78 |
6.93 |
71.5M |
| 2024-09-18 |
6.56 |
7.12 |
6.53 |
7.09 |
79.1M |
| 2024-09-13 |
6.95 |
7.32 |
6.70 |
6.79 |
119.8M |
| 2024-09-12 |
6.26 |
6.78 |
6.22 |
6.78 |
66.2M |
| 2024-09-11 |
6.31 |
6.34 |
6.07 |
6.16 |
35.6M |
| 2024-09-10 |
5.98 |
6.50 |
5.84 |
6.37 |
48.5M |
| 2024-09-09 |
5.97 |
6.04 |
5.90 |
5.98 |
11.1M |
| 2024-09-06 |
6.20 |
6.20 |
6.00 |
6.00 |
13.6M |
| 2024-09-05 |
6.02 |
6.24 |
6.02 |
6.21 |
21.2M |
| 2024-09-04 |
5.97 |
6.15 |
5.96 |
6.02 |
17.7M |
| 2024-09-03 |
5.86 |
6.16 |
5.82 |
6.05 |
20.7M |
| 2024-09-02 |
6.06 |
6.15 |
5.82 |
5.84 |
13.7M |
| 2024-08-30 |
5.78 |
6.14 |
5.77 |
6.06 |
15.8M |
| 2024-08-29 |
5.55 |
5.83 |
5.55 |
5.80 |
10.6M |
| 2024-08-28 |
5.55 |
5.66 |
5.43 |
5.59 |
9.6M |
| 2024-08-27 |
5.70 |
5.73 |
5.54 |
5.56 |
11.1M |
| 2024-08-26 |
5.71 |
5.80 |
5.64 |
5.73 |
9.7M |
| 2024-08-23 |
5.64 |
5.79 |
5.59 |
5.73 |
11.8M |
| 2024-08-22 |
5.80 |
5.91 |
5.63 |
5.66 |
13.6M |
| 2024-08-21 |
5.85 |
5.98 |
5.81 |
5.83 |
8.3M |
| 2024-08-20 |
6.06 |
6.08 |
5.88 |
5.89 |
9.8M |
| 2024-08-19 |
5.99 |
6.14 |
5.97 |
6.05 |
9.4M |
| 2024-08-16 |
6.08 |
6.13 |
6.01 |
6.01 |
8.6M |
| 2024-08-15 |
5.90 |
6.16 |
5.82 |
6.07 |
13.9M |
| 2024-08-14 |
5.92 |
5.95 |
5.85 |
5.91 |
8.1M |
| 2024-08-13 |
5.91 |
5.94 |
5.80 |
5.91 |
7.5M |
| 2024-08-12 |
6.05 |
6.09 |
5.88 |
5.91 |
9.8M |
| 2024-08-09 |
6.16 |
6.20 |
6.02 |
6.03 |
8.1M |
| 2024-08-08 |
6.15 |
6.25 |
6.03 |
6.12 |
12.4M |
| 2024-08-07 |
6.10 |
6.21 |
6.06 |
6.15 |
8.4M |
| 2024-08-06 |
6.03 |
6.12 |
6.01 |
6.10 |
10.6M |
| 2024-08-05 |
6.12 |
6.28 |
5.95 |
5.98 |
13.1M |
| 2024-08-02 |
6.28 |
6.33 |
6.15 |
6.17 |
10.2M |
| 2024-08-01 |
6.35 |
6.41 |
6.27 |
6.31 |
10.8M |
| 2024-07-31 |
6.08 |
6.35 |
6.05 |
6.35 |
13.9M |
| 2024-07-30 |
5.98 |
6.13 |
5.93 |
6.07 |
9.6M |
| 2024-07-29 |
5.98 |
6.06 |
5.86 |
5.99 |
8.3M |
| 2024-07-26 |
5.89 |
6.00 |
5.85 |
5.96 |
7.8M |
| 2024-07-25 |
5.85 |
5.95 |
5.76 |
5.88 |
13.1M |
| 2024-07-24 |
5.95 |
6.03 |
5.85 |
5.86 |
12.9M |
| 2024-07-23 |
6.17 |
6.23 |
5.98 |
5.99 |
10.5M |
| 2024-07-22 |
6.19 |
6.23 |
6.10 |
6.21 |
11.6M |
| 2024-07-19 |
6.07 |
6.18 |
6.03 |
6.12 |
10.1M |
| 2024-07-18 |
6.18 |
6.18 |
5.98 |
6.09 |
13.4M |
| 2024-07-17 |
6.29 |
6.33 |
6.19 |
6.20 |
8.1M |
| 2024-07-16 |
6.23 |
6.33 |
6.16 |
6.29 |
9.3M |
| 2024-07-15 |
6.45 |
6.45 |
6.22 |
6.24 |
13.4M |
| 2024-07-12 |
6.46 |
6.59 |
6.41 |
6.44 |
11.3M |
| 2024-07-11 |
6.43 |
6.62 |
6.34 |
6.48 |
13.6M |
| 2024-07-10 |
6.20 |
6.43 |
6.17 |
6.31 |
15.3M |
| 2024-07-09 |
6.24 |
6.33 |
6.10 |
6.27 |
13.5M |
| 2024-07-08 |
6.53 |
6.53 |
6.22 |
6.27 |
12.3M |
| 2024-07-05 |
6.44 |
6.57 |
6.34 |
6.54 |
12.3M |
| 2024-07-04 |
6.65 |
6.72 |
6.38 |
6.42 |
18.3M |
| 2024-07-03 |
6.79 |
6.79 |
6.61 |
6.66 |
13.6M |
| 2024-07-02 |
6.78 |
6.95 |
6.70 |
6.76 |
21.1M |
| 2024-07-01 |
7.05 |
7.05 |
6.56 |
6.77 |
21.9M |
| 2024-06-28 |
7.02 |
7.24 |
6.99 |
7.03 |
11.6M |
| 2024-06-27 |
7.18 |
7.24 |
7.03 |
7.04 |
11.6M |
| 2024-06-26 |
6.72 |
7.18 |
6.64 |
7.17 |
16.8M |
| 2024-06-25 |
6.89 |
6.97 |
6.63 |
6.71 |
12.2M |
| 2024-06-24 |
7.11 |
7.19 |
6.86 |
6.88 |
14.4M |
| 2024-06-21 |
7.26 |
7.34 |
7.15 |
7.21 |
8.8M |
| 2024-06-20 |
7.55 |
7.62 |
7.26 |
7.28 |
11.7M |
| 2024-06-19 |
7.77 |
7.81 |
7.60 |
7.60 |
8.2M |
| 2024-06-18 |
7.70 |
7.80 |
7.61 |
7.74 |
9.0M |
| 2024-06-17 |
7.72 |
7.80 |
7.64 |
7.67 |
10.4M |
| 2024-06-14 |
7.60 |
7.89 |
7.57 |
7.78 |
15.7M |
| 2024-06-13 |
7.54 |
8.03 |
7.54 |
7.72 |
21.7M |
| 2024-06-12 |
7.50 |
7.65 |
7.40 |
7.54 |
11.4M |
| 2024-06-11 |
7.35 |
7.53 |
7.10 |
7.45 |
15.6M |
| 2024-06-07 |
7.12 |
7.40 |
7.11 |
7.34 |
19.1M |
| 2024-06-06 |
7.66 |
7.74 |
6.93 |
7.05 |
32.2M |
| 2024-06-05 |
7.69 |
7.86 |
7.62 |
7.66 |
11.0M |
| 2024-06-04 |
7.82 |
7.87 |
7.56 |
7.68 |
12.8M |
| 2024-06-03 |
8.03 |
8.11 |
7.72 |
7.83 |
17.0M |
| 2024-05-31 |
7.87 |
8.20 |
7.83 |
8.11 |
18.5M |
| 2024-05-30 |
7.80 |
7.86 |
7.63 |
7.78 |
10.5M |
| 2024-05-29 |
7.84 |
7.94 |
7.73 |
7.77 |
13.3M |
| 2024-05-28 |
7.91 |
8.05 |
7.81 |
7.86 |
11.7M |
| 2024-05-27 |
8.10 |
8.14 |
7.81 |
7.99 |
17.3M |
| 2024-05-24 |
8.28 |
8.38 |
8.05 |
8.10 |
18.0M |
| 2024-05-23 |
8.54 |
8.87 |
8.27 |
8.30 |
26.9M |
| 2024-05-22 |
7.97 |
8.65 |
7.97 |
8.54 |
40.1M |
| 2024-05-21 |
8.09 |
8.16 |
7.94 |
7.99 |
12.1M |
| 2024-05-20 |
8.19 |
8.25 |
8.03 |
8.10 |
12.4M |
| 2024-05-17 |
8.05 |
8.23 |
7.98 |
8.18 |
13.8M |
| 2024-05-16 |
8.00 |
8.19 |
8.00 |
8.05 |
11.8M |
| 2024-05-15 |
8.03 |
8.33 |
7.98 |
8.00 |
12.7M |
| 2024-05-14 |
7.86 |
8.16 |
7.86 |
8.11 |
12.9M |
| 2024-05-13 |
8.04 |
8.37 |
7.86 |
8.01 |
17.0M |
| 2024-05-10 |
8.40 |
8.47 |
8.13 |
8.17 |
14.4M |
| 2024-05-09 |
8.44 |
8.50 |
8.36 |
8.41 |
12.6M |
| 2024-05-08 |
8.49 |
8.52 |
8.31 |
8.34 |
11.2M |
| 2024-05-07 |
8.60 |
8.69 |
8.49 |
8.51 |
13.1M |
| 2024-05-06 |
8.56 |
8.68 |
8.52 |
8.58 |
13.4M |
| 2024-04-30 |
8.58 |
8.64 |
8.34 |
8.49 |
13.7M |
| 2024-04-29 |
8.32 |
8.63 |
8.32 |
8.55 |
17.9M |
| 2024-04-26 |
8.04 |
8.36 |
7.87 |
8.30 |
18.9M |
| 2024-04-25 |
7.81 |
8.00 |
7.70 |
7.87 |
11.9M |
| 2024-04-24 |
7.73 |
7.92 |
7.70 |
7.89 |
12.6M |
| 2024-04-23 |
7.66 |
7.76 |
7.52 |
7.70 |
12.6M |
| 2024-04-22 |
7.53 |
7.69 |
7.26 |
7.55 |
12.6M |
| 2024-04-19 |
7.69 |
7.75 |
7.50 |
7.53 |
11.5M |
| 2024-04-18 |
7.67 |
7.91 |
7.50 |
7.72 |
15.4M |
| 2024-04-17 |
7.31 |
7.70 |
7.31 |
7.70 |
18.7M |
| 2024-04-16 |
7.94 |
7.94 |
7.17 |
7.21 |
25.1M |
| 2024-04-15 |
8.20 |
8.30 |
7.73 |
7.92 |
21.9M |
| 2024-04-12 |
8.33 |
8.45 |
8.20 |
8.23 |
10.4M |
| 2024-04-11 |
8.35 |
8.49 |
8.28 |
8.35 |
15.2M |
| 2024-04-10 |
8.75 |
8.75 |
8.32 |
8.43 |
14.4M |
| 2024-04-09 |
8.60 |
8.79 |
8.52 |
8.76 |
12.3M |
| 2024-04-08 |
8.91 |
8.95 |
8.55 |
8.56 |
16.6M |
| 2024-04-03 |
9.30 |
9.31 |
8.85 |
8.91 |
18.0M |
| 2024-04-02 |
9.54 |
9.54 |
9.15 |
9.28 |
15.4M |
| 2024-04-01 |
9.44 |
9.65 |
9.39 |
9.53 |
16.9M |
| 2024-03-29 |
9.46 |
9.65 |
9.26 |
9.47 |
15.7M |
| 2024-03-28 |
8.88 |
9.56 |
8.85 |
9.47 |
27.7M |
| 2024-03-27 |
9.70 |
9.72 |
8.95 |
8.98 |
31.9M |
| 2024-03-26 |
9.88 |
10.35 |
9.60 |
9.74 |
49.9M |
| 2024-03-25 |
10.28 |
10.33 |
9.76 |
9.77 |
21.4M |
| 2024-03-22 |
10.36 |
10.48 |
10.06 |
10.28 |
22.4M |
| 2024-03-21 |
10.39 |
10.61 |
10.29 |
10.40 |
25.6M |
| 2024-03-20 |
10.23 |
10.35 |
10.13 |
10.30 |
22.2M |
| 2024-03-19 |
10.12 |
10.58 |
10.10 |
10.16 |
40.5M |
| 2024-03-18 |
10.02 |
10.24 |
9.70 |
10.14 |
30.9M |
| 2024-03-15 |
9.66 |
9.87 |
9.54 |
9.87 |
13.7M |
| 2024-03-14 |
10.00 |
10.00 |
9.54 |
9.74 |
22.1M |
| 2024-03-13 |
9.85 |
10.24 |
9.80 |
10.06 |
30.9M |
| 2024-03-12 |
10.05 |
10.10 |
9.68 |
9.79 |
26.1M |
| 2024-03-11 |
9.78 |
10.21 |
9.62 |
9.93 |
26.4M |
| 2024-03-08 |
9.38 |
9.65 |
9.20 |
9.59 |
13.9M |
| 2024-03-07 |
9.63 |
9.80 |
9.34 |
9.36 |
16.3M |
| 2024-03-06 |
9.60 |
9.84 |
9.36 |
9.72 |
18.1M |
| 2024-03-05 |
9.72 |
9.78 |
9.45 |
9.59 |
14.7M |
| 2024-03-04 |
9.91 |
9.99 |
9.56 |
9.78 |
16.5M |
| 2024-03-01 |
9.64 |
9.93 |
9.61 |
9.92 |
17.4M |
| 2024-02-29 |
9.18 |
9.65 |
9.12 |
9.65 |
16.1M |
| 2024-02-28 |
10.09 |
10.29 |
9.20 |
9.21 |
29.0M |
| 2024-02-27 |
9.50 |
10.05 |
9.45 |
10.04 |
22.0M |
| 2024-02-26 |
9.85 |
9.86 |
9.41 |
9.59 |
20.5M |
| 2024-02-23 |
9.33 |
9.55 |
9.21 |
9.55 |
18.2M |
| 2024-02-22 |
8.99 |
9.33 |
8.99 |
9.27 |
15.1M |
| 2024-02-21 |
8.93 |
9.35 |
8.85 |
8.99 |
19.6M |
| 2024-02-20 |
9.01 |
9.05 |
8.80 |
9.02 |
15.2M |
| 2024-02-19 |
8.82 |
9.17 |
8.78 |
9.09 |
25.3M |
| 2024-02-08 |
8.29 |
8.82 |
8.18 |
8.70 |
30.6M |
| 2024-02-07 |
7.58 |
8.34 |
7.53 |
8.19 |
32.2M |
| 2024-02-06 |
6.86 |
7.77 |
6.66 |
7.58 |
29.9M |
| 2024-02-05 |
7.70 |
7.85 |
7.01 |
7.06 |
38.6M |
| 2024-02-02 |
7.93 |
8.36 |
7.49 |
7.79 |
33.8M |
| 2024-02-01 |
8.00 |
8.17 |
7.74 |
7.94 |
20.5M |
| 2024-01-31 |
8.05 |
8.49 |
7.99 |
8.00 |
27.1M |
| 2024-01-30 |
8.85 |
8.95 |
8.53 |
8.55 |
15.9M |
| 2024-01-29 |
9.33 |
9.33 |
8.85 |
8.87 |
15.0M |
| 2024-01-26 |
9.30 |
9.41 |
9.22 |
9.23 |
17.0M |
| 2024-01-25 |
8.96 |
9.31 |
8.87 |
9.30 |
19.7M |
| 2024-01-24 |
8.80 |
8.96 |
8.51 |
8.93 |
18.7M |
| 2024-01-23 |
8.69 |
8.88 |
8.62 |
8.79 |
22.4M |
| 2024-01-22 |
9.28 |
9.34 |
8.58 |
8.69 |
20.5M |
| 2024-01-19 |
9.48 |
9.59 |
9.29 |
9.30 |
12.4M |
| 2024-01-18 |
9.50 |
9.70 |
9.17 |
9.48 |
21.4M |
| 2024-01-17 |
9.78 |
9.81 |
9.55 |
9.56 |
16.0M |
| 2024-01-16 |
10.01 |
10.05 |
9.59 |
9.80 |
23.4M |
| 2024-01-15 |
10.10 |
10.16 |
10.00 |
10.04 |
13.7M |
| 2024-01-12 |
10.34 |
10.37 |
10.06 |
10.08 |
17.9M |
| 2024-01-11 |
10.12 |
10.42 |
10.10 |
10.36 |
17.6M |
| 2024-01-10 |
10.32 |
10.32 |
10.00 |
10.16 |
14.4M |
| 2024-01-09 |
10.46 |
10.51 |
10.20 |
10.33 |
16.7M |
| 2024-01-08 |
10.83 |
10.83 |
10.38 |
10.41 |
20.0M |
| 2024-01-05 |
11.08 |
11.12 |
10.78 |
10.80 |
14.5M |
| 2024-01-04 |
11.00 |
11.13 |
10.92 |
11.08 |
15.1M |
| 2024-01-03 |
11.18 |
11.20 |
10.88 |
11.02 |
18.9M |
| 2024-01-02 |
11.24 |
11.45 |
11.09 |
11.18 |
24.8M |