| 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 |
25.50 |
25.58 |
23.83 |
23.84 |
43.6M |
| 2024-12-30 |
25.61 |
25.75 |
25.00 |
25.26 |
37.6M |
| 2024-12-27 |
26.01 |
26.59 |
25.66 |
25.77 |
48.0M |
| 2024-12-26 |
27.03 |
27.49 |
25.25 |
26.14 |
55.1M |
| 2024-12-25 |
28.24 |
28.50 |
26.90 |
27.03 |
44.8M |
| 2024-12-24 |
28.40 |
28.75 |
26.82 |
28.50 |
59.0M |
| 2024-12-23 |
29.01 |
29.90 |
28.20 |
28.24 |
59.8M |
| 2024-12-20 |
27.66 |
30.55 |
27.52 |
29.33 |
103.3M |
| 2024-12-19 |
27.22 |
28.00 |
27.20 |
27.67 |
40.0M |
| 2024-12-18 |
27.08 |
28.35 |
26.71 |
27.95 |
53.0M |
| 2024-12-17 |
27.60 |
28.05 |
26.95 |
27.07 |
37.4M |
| 2024-12-16 |
28.52 |
28.92 |
27.68 |
27.86 |
45.8M |
| 2024-12-13 |
28.90 |
29.55 |
28.00 |
28.71 |
73.2M |
| 2024-12-12 |
29.22 |
29.29 |
28.51 |
29.02 |
59.0M |
| 2024-12-11 |
29.10 |
30.26 |
28.90 |
29.51 |
55.7M |
| 2024-12-10 |
31.50 |
31.55 |
29.34 |
29.35 |
69.2M |
| 2024-12-09 |
31.03 |
31.10 |
29.20 |
29.51 |
73.9M |
| 2024-12-06 |
31.67 |
32.26 |
30.56 |
31.34 |
86.0M |
| 2024-12-05 |
30.09 |
32.49 |
30.09 |
31.98 |
107.8M |
| 2024-12-04 |
31.01 |
34.00 |
30.70 |
30.94 |
142.4M |
| 2024-12-03 |
30.51 |
30.71 |
29.35 |
29.46 |
64.8M |
| 2024-12-02 |
29.80 |
30.42 |
29.70 |
30.17 |
77.9M |
| 2024-11-29 |
28.53 |
31.87 |
27.80 |
30.29 |
118.4M |
| 2024-11-28 |
28.74 |
30.12 |
28.30 |
28.92 |
94.5M |
| 2024-11-27 |
27.34 |
28.56 |
26.39 |
28.54 |
65.5M |
| 2024-11-26 |
28.43 |
29.10 |
27.60 |
27.66 |
50.5M |
| 2024-11-25 |
27.45 |
28.89 |
26.89 |
28.70 |
76.3M |
| 2024-11-22 |
29.40 |
29.99 |
27.45 |
27.63 |
76.7M |
| 2024-11-21 |
29.43 |
30.84 |
29.08 |
29.73 |
78.8M |
| 2024-11-20 |
28.81 |
29.77 |
28.40 |
29.71 |
72.3M |
| 2024-11-19 |
27.33 |
29.38 |
27.30 |
29.04 |
88.2M |
| 2024-11-18 |
30.67 |
30.95 |
26.83 |
27.34 |
102.8M |
| 2024-11-15 |
31.25 |
32.50 |
30.50 |
30.57 |
69.9M |
| 2024-11-14 |
33.00 |
33.20 |
31.31 |
31.40 |
69.8M |
| 2024-11-13 |
33.87 |
34.20 |
32.15 |
33.46 |
85.9M |
| 2024-11-12 |
35.10 |
36.16 |
34.13 |
34.26 |
98.6M |
| 2024-11-11 |
35.34 |
37.90 |
35.01 |
35.95 |
138.7M |
| 2024-11-08 |
38.04 |
39.99 |
35.30 |
35.52 |
147.5M |
| 2024-11-07 |
35.19 |
37.50 |
34.01 |
36.50 |
141.6M |
| 2024-11-06 |
34.20 |
38.00 |
33.50 |
36.80 |
182.4M |
| 2024-11-05 |
31.99 |
35.96 |
31.99 |
34.41 |
152.2M |
| 2024-11-04 |
30.98 |
32.77 |
30.00 |
31.90 |
115.5M |
| 2024-11-01 |
38.05 |
38.95 |
31.92 |
31.92 |
220.9M |
| 2024-10-31 |
34.58 |
41.50 |
33.70 |
39.90 |
256.7M |
| 2024-10-30 |
31.70 |
36.00 |
31.50 |
34.58 |
169.1M |
| 2024-10-29 |
32.21 |
36.60 |
31.77 |
32.93 |
182.5M |
| 2024-10-28 |
31.30 |
33.50 |
30.00 |
32.78 |
149.4M |
| 2024-10-25 |
34.00 |
34.00 |
31.76 |
31.99 |
143.4M |
| 2024-10-24 |
30.98 |
35.08 |
30.97 |
33.40 |
171.7M |
| 2024-10-23 |
32.50 |
34.73 |
31.67 |
32.23 |
184.2M |
| 2024-10-22 |
31.00 |
37.00 |
30.18 |
34.90 |
256.9M |
| 2024-10-21 |
30.32 |
34.30 |
30.18 |
32.02 |
279.8M |
| 2024-10-18 |
22.85 |
28.58 |
22.11 |
28.58 |
248.6M |
| 2024-10-17 |
25.37 |
26.28 |
23.01 |
23.82 |
191.2M |
| 2024-10-16 |
23.41 |
24.94 |
22.66 |
23.96 |
167.5M |
| 2024-10-15 |
22.80 |
27.28 |
22.10 |
24.79 |
294.6M |
| 2024-10-14 |
18.05 |
22.98 |
17.93 |
22.98 |
253.2M |
| 2024-10-11 |
17.59 |
21.75 |
17.59 |
19.15 |
257.1M |
| 2024-10-10 |
23.21 |
23.21 |
20.20 |
21.99 |
350.7M |
| 2024-10-09 |
19.34 |
19.34 |
19.34 |
19.34 |
26.5M |
| 2024-10-08 |
16.12 |
16.12 |
16.12 |
16.12 |
11.0M |
| 2024-09-30 |
11.67 |
13.43 |
11.67 |
13.43 |
79.7M |
| 2024-09-27 |
10.52 |
11.38 |
10.52 |
11.19 |
52.9M |
| 2024-09-26 |
10.17 |
10.42 |
10.12 |
10.40 |
29.8M |
| 2024-09-25 |
10.38 |
10.53 |
10.19 |
10.21 |
38.8M |
| 2024-09-24 |
10.07 |
10.28 |
9.82 |
10.28 |
40.7M |
| 2024-09-23 |
9.69 |
10.29 |
9.64 |
10.24 |
39.0M |
| 2024-09-20 |
9.63 |
9.87 |
9.56 |
9.64 |
17.7M |
| 2024-09-19 |
9.41 |
9.64 |
9.27 |
9.59 |
14.8M |
| 2024-09-18 |
9.61 |
9.74 |
9.27 |
9.31 |
12.8M |
| 2024-09-13 |
9.69 |
9.85 |
9.53 |
9.56 |
11.8M |
| 2024-09-12 |
9.88 |
9.97 |
9.67 |
9.71 |
14.7M |
| 2024-09-11 |
9.97 |
10.06 |
9.77 |
9.84 |
16.4M |
| 2024-09-10 |
10.13 |
10.16 |
9.74 |
10.03 |
26.3M |
| 2024-09-09 |
10.04 |
10.58 |
10.01 |
10.09 |
43.0M |
| 2024-09-06 |
9.40 |
10.73 |
9.27 |
10.04 |
47.1M |
| 2024-09-05 |
9.14 |
9.50 |
9.14 |
9.39 |
16.2M |
| 2024-09-04 |
9.14 |
9.30 |
9.10 |
9.15 |
8.2M |
| 2024-09-03 |
9.13 |
9.33 |
9.11 |
9.22 |
8.0M |
| 2024-09-02 |
9.50 |
9.60 |
9.12 |
9.15 |
13.5M |
| 2024-08-30 |
9.23 |
9.60 |
9.20 |
9.48 |
15.7M |
| 2024-08-29 |
9.08 |
9.30 |
9.04 |
9.23 |
9.5M |
| 2024-08-28 |
9.09 |
9.23 |
9.03 |
9.13 |
9.2M |
| 2024-08-27 |
9.26 |
9.30 |
8.97 |
9.01 |
10.4M |
| 2024-08-26 |
9.19 |
9.37 |
9.19 |
9.25 |
9.2M |
| 2024-08-23 |
9.32 |
9.37 |
9.16 |
9.27 |
11.1M |
| 2024-08-22 |
9.51 |
9.57 |
9.26 |
9.27 |
14.2M |
| 2024-08-21 |
9.53 |
9.73 |
9.50 |
9.53 |
11.6M |
| 2024-08-20 |
9.76 |
9.79 |
9.52 |
9.58 |
14.5M |
| 2024-08-19 |
9.76 |
9.98 |
9.63 |
9.77 |
16.8M |
| 2024-08-16 |
10.07 |
10.17 |
9.75 |
9.75 |
19.9M |
| 2024-08-15 |
9.88 |
10.24 |
9.85 |
10.05 |
19.7M |
| 2024-08-14 |
9.99 |
10.20 |
9.92 |
10.01 |
19.3M |
| 2024-08-13 |
9.89 |
10.04 |
9.79 |
9.97 |
15.3M |
| 2024-08-12 |
10.20 |
10.35 |
9.80 |
9.89 |
31.8M |
| 2024-08-09 |
10.28 |
10.69 |
10.28 |
10.38 |
45.2M |
| 2024-08-08 |
10.10 |
10.30 |
9.86 |
10.06 |
26.0M |
| 2024-08-07 |
10.25 |
10.42 |
10.15 |
10.22 |
20.6M |
| 2024-08-06 |
10.45 |
10.60 |
10.09 |
10.36 |
26.3M |
| 2024-08-05 |
10.53 |
10.76 |
10.21 |
10.22 |
34.7M |
| 2024-08-02 |
11.07 |
11.22 |
10.68 |
10.69 |
53.5M |
| 2024-08-01 |
10.71 |
11.89 |
10.71 |
11.42 |
77.5M |
| 2024-07-31 |
10.50 |
11.07 |
10.45 |
10.84 |
65.8M |
| 2024-07-30 |
10.18 |
10.84 |
9.94 |
10.83 |
65.3M |
| 2024-07-29 |
10.36 |
10.92 |
10.36 |
10.38 |
59.3M |
| 2024-07-26 |
10.91 |
11.09 |
10.33 |
10.42 |
73.0M |
| 2024-07-25 |
11.48 |
11.80 |
10.98 |
11.19 |
81.6M |
| 2024-07-24 |
11.10 |
12.87 |
10.90 |
12.00 |
111.0M |
| 2024-07-23 |
10.81 |
12.25 |
10.18 |
11.31 |
113.2M |
| 2024-07-22 |
8.94 |
10.68 |
8.94 |
10.68 |
68.0M |
| 2024-07-19 |
8.42 |
8.99 |
8.37 |
8.90 |
22.6M |
| 2024-07-18 |
8.42 |
8.45 |
8.11 |
8.36 |
8.9M |
| 2024-07-17 |
8.66 |
8.67 |
8.46 |
8.48 |
5.9M |
| 2024-07-16 |
8.57 |
8.70 |
8.44 |
8.65 |
6.2M |
| 2024-07-15 |
8.70 |
8.86 |
8.53 |
8.57 |
6.7M |
| 2024-07-12 |
8.70 |
8.75 |
8.61 |
8.69 |
7.0M |
| 2024-07-11 |
8.68 |
8.73 |
8.56 |
8.68 |
8.0M |
| 2024-07-10 |
8.46 |
8.61 |
8.44 |
8.48 |
6.1M |
| 2024-07-09 |
8.13 |
8.60 |
8.08 |
8.57 |
12.5M |
| 2024-07-08 |
8.29 |
8.48 |
8.10 |
8.15 |
7.5M |
| 2024-07-05 |
8.31 |
8.40 |
8.17 |
8.35 |
6.3M |
| 2024-07-04 |
8.64 |
8.71 |
8.31 |
8.31 |
8.2M |
| 2024-07-03 |
8.64 |
8.80 |
8.48 |
8.68 |
8.0M |
| 2024-07-02 |
8.65 |
8.79 |
8.56 |
8.64 |
6.7M |
| 2024-07-01 |
8.76 |
8.82 |
8.45 |
8.66 |
8.8M |
| 2024-06-28 |
8.66 |
9.02 |
8.61 |
8.73 |
10.3M |
| 2024-06-27 |
8.96 |
8.99 |
8.68 |
8.69 |
8.4M |
| 2024-06-26 |
8.45 |
9.04 |
8.26 |
8.98 |
12.7M |
| 2024-06-25 |
8.80 |
8.88 |
8.32 |
8.45 |
13.3M |
| 2024-06-24 |
9.18 |
9.28 |
8.77 |
8.80 |
12.7M |
| 2024-06-21 |
9.08 |
9.40 |
8.89 |
9.28 |
14.0M |
| 2024-06-20 |
9.41 |
9.69 |
9.28 |
9.30 |
21.6M |
| 2024-06-19 |
9.37 |
9.55 |
9.32 |
9.45 |
10.4M |
| 2024-06-18 |
9.36 |
9.50 |
9.27 |
9.43 |
11.1M |
| 2024-06-17 |
9.18 |
9.39 |
9.09 |
9.33 |
8.8M |
| 2024-06-14 |
9.40 |
9.42 |
9.12 |
9.24 |
8.8M |
| 2024-06-13 |
9.28 |
9.47 |
9.21 |
9.31 |
13.6M |
| 2024-06-12 |
9.17 |
9.34 |
9.10 |
9.28 |
12.0M |
| 2024-06-11 |
8.76 |
9.18 |
8.66 |
9.17 |
13.9M |
| 2024-06-07 |
8.77 |
8.99 |
8.63 |
8.78 |
10.2M |
| 2024-06-06 |
9.11 |
9.50 |
8.67 |
8.72 |
17.4M |
| 2024-06-05 |
9.07 |
9.37 |
9.00 |
9.03 |
11.0M |
| 2024-06-04 |
9.40 |
9.49 |
8.91 |
9.07 |
15.3M |
| 2024-06-03 |
9.42 |
9.65 |
9.31 |
9.49 |
13.7M |
| 2024-05-31 |
9.38 |
9.62 |
9.34 |
9.51 |
14.4M |
| 2024-05-30 |
9.12 |
9.54 |
9.03 |
9.45 |
16.8M |
| 2024-05-29 |
9.12 |
9.43 |
9.10 |
9.24 |
14.5M |
| 2024-05-28 |
9.23 |
9.88 |
9.09 |
9.36 |
27.4M |
| 2024-05-27 |
8.90 |
9.12 |
8.66 |
9.10 |
8.4M |
| 2024-05-24 |
9.10 |
9.23 |
8.87 |
8.87 |
7.6M |
| 2024-05-23 |
9.38 |
9.39 |
9.14 |
9.17 |
6.5M |
| 2024-05-22 |
9.27 |
9.40 |
9.21 |
9.38 |
6.1M |
| 2024-05-21 |
9.29 |
9.37 |
9.20 |
9.25 |
5.7M |
| 2024-05-20 |
9.30 |
9.53 |
9.21 |
9.38 |
8.9M |
| 2024-05-17 |
9.10 |
9.32 |
9.01 |
9.32 |
8.8M |
| 2024-05-16 |
9.07 |
9.23 |
9.05 |
9.09 |
7.4M |
| 2024-05-15 |
9.07 |
9.22 |
8.94 |
9.04 |
5.7M |
| 2024-05-14 |
9.19 |
9.33 |
9.06 |
9.11 |
6.4M |
| 2024-05-13 |
9.25 |
9.30 |
9.05 |
9.08 |
10.1M |
| 2024-05-10 |
9.69 |
9.74 |
9.36 |
9.38 |
14.3M |
| 2024-05-09 |
9.67 |
10.25 |
9.59 |
9.71 |
23.1M |
| 2024-05-08 |
9.70 |
9.73 |
9.35 |
9.38 |
8.2M |
| 2024-05-07 |
9.60 |
9.74 |
9.53 |
9.69 |
9.1M |
| 2024-05-06 |
9.80 |
9.91 |
9.65 |
9.65 |
11.1M |
| 2024-04-30 |
9.72 |
9.88 |
9.60 |
9.72 |
12.1M |
| 2024-04-29 |
9.53 |
9.83 |
9.50 |
9.73 |
15.3M |
| 2024-04-26 |
8.94 |
9.57 |
8.84 |
9.48 |
18.9M |
| 2024-04-25 |
8.74 |
9.01 |
8.69 |
8.88 |
10.2M |
| 2024-04-24 |
8.47 |
8.81 |
8.47 |
8.80 |
11.1M |
| 2024-04-23 |
8.38 |
8.54 |
8.38 |
8.48 |
8.2M |
| 2024-04-22 |
8.22 |
8.41 |
7.95 |
8.33 |
8.1M |
| 2024-04-19 |
8.47 |
8.49 |
8.19 |
8.27 |
8.5M |
| 2024-04-18 |
8.69 |
8.72 |
8.41 |
8.50 |
9.5M |
| 2024-04-17 |
7.99 |
8.73 |
7.99 |
8.73 |
14.6M |
| 2024-04-16 |
8.74 |
8.74 |
7.84 |
7.85 |
15.5M |
| 2024-04-15 |
9.21 |
9.43 |
8.56 |
8.74 |
15.4M |
| 2024-04-12 |
9.31 |
9.51 |
9.25 |
9.29 |
5.3M |
| 2024-04-11 |
9.25 |
9.48 |
9.22 |
9.32 |
5.8M |
| 2024-04-10 |
9.65 |
9.72 |
9.21 |
9.33 |
9.1M |
| 2024-04-09 |
9.52 |
9.75 |
9.50 |
9.71 |
6.3M |
| 2024-04-08 |
9.91 |
9.95 |
9.50 |
9.53 |
9.0M |
| 2024-04-03 |
10.02 |
10.14 |
9.73 |
9.89 |
10.0M |
| 2024-04-02 |
10.21 |
10.22 |
9.92 |
9.98 |
9.6M |
| 2024-04-01 |
10.05 |
10.30 |
10.05 |
10.21 |
10.9M |
| 2024-03-29 |
10.00 |
10.17 |
9.75 |
10.04 |
13.7M |
| 2024-03-28 |
9.92 |
10.25 |
9.81 |
10.08 |
15.2M |
| 2024-03-27 |
10.86 |
10.87 |
9.80 |
9.91 |
23.4M |
| 2024-03-26 |
10.60 |
11.32 |
10.60 |
10.85 |
17.2M |
| 2024-03-25 |
11.29 |
11.30 |
10.63 |
10.68 |
29.1M |
| 2024-03-22 |
10.90 |
11.59 |
10.90 |
11.45 |
41.3M |
| 2024-03-21 |
11.00 |
11.41 |
10.93 |
11.04 |
26.6M |
| 2024-03-20 |
10.89 |
11.04 |
10.72 |
11.00 |
27.0M |
| 2024-03-19 |
10.41 |
11.60 |
10.33 |
11.07 |
46.8M |
| 2024-03-18 |
10.37 |
10.44 |
10.24 |
10.44 |
14.0M |
| 2024-03-15 |
10.22 |
10.30 |
10.02 |
10.29 |
12.4M |
| 2024-03-14 |
10.28 |
10.48 |
10.12 |
10.23 |
16.0M |
| 2024-03-13 |
10.35 |
10.53 |
10.27 |
10.39 |
24.1M |
| 2024-03-12 |
10.23 |
10.41 |
10.10 |
10.28 |
18.9M |
| 2024-03-11 |
9.97 |
10.15 |
9.90 |
10.14 |
15.4M |
| 2024-03-08 |
10.13 |
10.24 |
9.91 |
10.07 |
15.5M |
| 2024-03-07 |
10.04 |
10.58 |
10.04 |
10.05 |
27.8M |
| 2024-03-06 |
9.90 |
10.12 |
9.77 |
9.96 |
13.0M |
| 2024-03-05 |
10.23 |
10.26 |
9.97 |
10.03 |
13.4M |
| 2024-03-04 |
10.27 |
10.35 |
9.96 |
10.23 |
16.3M |
| 2024-03-01 |
10.10 |
10.25 |
10.01 |
10.25 |
21.5M |
| 2024-02-29 |
9.39 |
10.11 |
9.35 |
10.11 |
23.9M |
| 2024-02-28 |
10.30 |
10.53 |
9.48 |
9.49 |
32.9M |
| 2024-02-27 |
9.89 |
10.30 |
9.81 |
10.30 |
23.8M |
| 2024-02-26 |
9.92 |
10.26 |
9.84 |
9.93 |
21.7M |
| 2024-02-23 |
9.88 |
9.98 |
9.70 |
9.93 |
21.6M |
| 2024-02-22 |
9.46 |
9.88 |
9.42 |
9.88 |
23.8M |
| 2024-02-21 |
9.36 |
10.00 |
9.16 |
9.59 |
28.8M |
| 2024-02-20 |
9.51 |
9.63 |
9.22 |
9.50 |
24.1M |
| 2024-02-19 |
9.49 |
10.50 |
9.29 |
9.72 |
39.4M |
| 2024-02-08 |
7.49 |
9.06 |
7.49 |
9.06 |
19.2M |
| 2024-02-07 |
7.28 |
7.75 |
7.23 |
7.55 |
16.2M |
| 2024-02-06 |
6.72 |
7.39 |
6.48 |
7.28 |
16.9M |
| 2024-02-05 |
7.30 |
7.35 |
6.45 |
6.50 |
17.6M |
| 2024-02-02 |
7.90 |
8.05 |
7.14 |
7.42 |
10.0M |
| 2024-02-01 |
7.86 |
8.07 |
7.71 |
7.90 |
7.6M |
| 2024-01-31 |
8.46 |
8.56 |
7.91 |
7.97 |
9.9M |
| 2024-01-30 |
8.81 |
8.96 |
8.52 |
8.54 |
6.3M |
| 2024-01-29 |
9.28 |
9.41 |
8.90 |
8.90 |
8.0M |
| 2024-01-26 |
9.41 |
9.52 |
9.33 |
9.35 |
5.8M |
| 2024-01-25 |
9.10 |
9.44 |
9.03 |
9.42 |
6.8M |
| 2024-01-24 |
9.02 |
9.13 |
8.71 |
9.10 |
6.9M |
| 2024-01-23 |
8.97 |
9.09 |
8.87 |
9.01 |
5.7M |
| 2024-01-22 |
9.61 |
9.67 |
8.90 |
9.00 |
8.0M |
| 2024-01-19 |
9.79 |
9.88 |
9.62 |
9.65 |
4.4M |
| 2024-01-18 |
9.73 |
9.89 |
9.45 |
9.79 |
8.0M |
| 2024-01-17 |
10.10 |
10.12 |
9.80 |
9.80 |
4.4M |
| 2024-01-16 |
10.14 |
10.26 |
9.94 |
10.12 |
5.5M |
| 2024-01-15 |
10.10 |
10.30 |
10.02 |
10.18 |
4.6M |
| 2024-01-12 |
10.30 |
10.33 |
10.11 |
10.11 |
4.4M |
| 2024-01-11 |
10.00 |
10.39 |
9.98 |
10.32 |
6.0M |
| 2024-01-10 |
10.14 |
10.21 |
9.88 |
10.04 |
6.1M |
| 2024-01-09 |
10.30 |
10.41 |
10.16 |
10.20 |
5.5M |
| 2024-01-08 |
10.61 |
10.61 |
10.22 |
10.22 |
7.2M |
| 2024-01-05 |
10.80 |
10.92 |
10.55 |
10.59 |
6.6M |
| 2024-01-04 |
11.03 |
11.08 |
10.80 |
10.82 |
4.9M |
| 2024-01-03 |
11.15 |
11.27 |
10.95 |
11.04 |
5.6M |
| 2024-01-02 |
11.26 |
11.33 |
11.20 |
11.21 |
5.0M |