| 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 |
12.30 |
12.44 |
12.04 |
12.26 |
14.9M |
| 2024-12-30 |
12.24 |
12.30 |
12.12 |
12.20 |
23.4M |
| 2024-12-27 |
12.30 |
12.38 |
12.16 |
12.22 |
23.7M |
| 2024-12-24 |
12.10 |
12.46 |
12.00 |
12.36 |
14.0M |
| 2024-12-23 |
12.06 |
12.12 |
11.86 |
12.00 |
31.9M |
| 2024-12-20 |
11.94 |
12.10 |
11.86 |
12.00 |
22.9M |
| 2024-12-19 |
11.92 |
12.02 |
11.84 |
11.96 |
15.1M |
| 2024-12-18 |
12.00 |
12.22 |
11.96 |
12.12 |
20.1M |
| 2024-12-17 |
11.84 |
12.16 |
11.76 |
11.98 |
26.4M |
| 2024-12-16 |
11.82 |
11.98 |
11.80 |
11.84 |
31.2M |
| 2024-12-13 |
11.82 |
12.08 |
11.74 |
11.96 |
24.1M |
| 2024-12-12 |
12.10 |
12.10 |
11.82 |
11.96 |
27.6M |
| 2024-12-11 |
12.18 |
12.28 |
12.02 |
12.06 |
20.6M |
| 2024-12-10 |
12.90 |
12.90 |
12.12 |
12.16 |
40.6M |
| 2024-12-09 |
12.24 |
12.56 |
12.12 |
12.54 |
61.8M |
| 2024-12-06 |
12.36 |
12.64 |
12.34 |
12.38 |
60.3M |
| 2024-12-05 |
12.30 |
12.54 |
12.22 |
12.28 |
23.3M |
| 2024-12-04 |
12.18 |
12.36 |
12.14 |
12.30 |
22.2M |
| 2024-12-03 |
11.90 |
12.32 |
11.80 |
12.18 |
27.4M |
| 2024-12-02 |
11.76 |
11.86 |
11.60 |
11.84 |
19.5M |
| 2024-11-29 |
12.00 |
12.00 |
11.62 |
11.78 |
16.5M |
| 2024-11-28 |
11.96 |
12.14 |
11.90 |
11.94 |
12.1M |
| 2024-11-27 |
11.84 |
12.10 |
11.74 |
12.06 |
18.3M |
| 2024-11-26 |
12.18 |
12.22 |
11.94 |
11.94 |
27.9M |
| 2024-11-25 |
12.20 |
12.38 |
12.04 |
12.18 |
30.3M |
| 2024-11-22 |
12.20 |
12.32 |
11.88 |
11.98 |
23.6M |
| 2024-11-21 |
12.08 |
12.22 |
12.02 |
12.12 |
16.1M |
| 2024-11-20 |
12.04 |
12.24 |
12.04 |
12.22 |
11.8M |
| 2024-11-19 |
12.26 |
12.26 |
12.00 |
12.18 |
16.7M |
| 2024-11-18 |
12.20 |
12.34 |
12.04 |
12.18 |
17.7M |
| 2024-11-15 |
12.18 |
12.32 |
12.06 |
12.14 |
22.7M |
| 2024-11-14 |
12.08 |
12.26 |
11.98 |
12.06 |
19.3M |
| 2024-11-13 |
12.22 |
12.24 |
11.94 |
12.22 |
22.5M |
| 2024-11-12 |
12.48 |
12.68 |
12.20 |
12.26 |
31.2M |
| 2024-11-11 |
12.26 |
12.70 |
12.26 |
12.48 |
30.2M |
| 2024-11-08 |
12.66 |
12.98 |
12.38 |
12.52 |
28.3M |
| 2024-11-07 |
12.24 |
12.52 |
12.10 |
12.50 |
24.2M |
| 2024-11-06 |
12.38 |
12.60 |
12.12 |
12.24 |
30.0M |
| 2024-11-05 |
12.00 |
12.38 |
11.92 |
12.36 |
15.0M |
| 2024-11-04 |
12.00 |
12.10 |
11.86 |
12.06 |
16.6M |
| 2024-11-01 |
11.82 |
12.06 |
11.78 |
11.98 |
15.5M |
| 2024-10-31 |
11.80 |
12.04 |
11.70 |
11.82 |
24.6M |
| 2024-10-30 |
12.12 |
12.32 |
11.86 |
12.08 |
27.8M |
| 2024-10-29 |
12.32 |
12.32 |
11.98 |
12.20 |
18.8M |
| 2024-10-28 |
12.58 |
12.64 |
12.26 |
12.34 |
19.8M |
| 2024-10-25 |
12.70 |
12.80 |
12.48 |
12.60 |
22.4M |
| 2024-10-24 |
12.26 |
12.80 |
12.26 |
12.76 |
38.7M |
| 2024-10-23 |
12.18 |
12.54 |
11.98 |
12.50 |
39.8M |
| 2024-10-22 |
12.22 |
12.40 |
11.90 |
12.18 |
44.9M |
| 2024-10-21 |
12.22 |
12.46 |
12.16 |
12.20 |
30.6M |
| 2024-10-18 |
11.78 |
12.26 |
11.76 |
12.22 |
37.4M |
| 2024-10-17 |
11.96 |
12.04 |
11.42 |
11.60 |
27.3M |
| 2024-10-16 |
11.90 |
12.10 |
11.68 |
11.78 |
43.0M |
| 2024-10-15 |
12.08 |
12.22 |
11.60 |
11.72 |
34.0M |
| 2024-10-14 |
11.88 |
12.20 |
11.70 |
11.90 |
30.0M |
| 2024-10-10 |
12.10 |
12.24 |
11.70 |
12.00 |
54.9M |
| 2024-10-09 |
12.40 |
12.48 |
11.44 |
11.74 |
63.6M |
| 2024-10-08 |
13.78 |
14.04 |
12.20 |
12.38 |
71.9M |
| 2024-10-07 |
13.52 |
14.12 |
13.52 |
14.04 |
30.4M |
| 2024-10-04 |
12.68 |
13.48 |
12.44 |
13.44 |
36.3M |
| 2024-10-03 |
12.42 |
12.82 |
12.28 |
12.70 |
42.2M |
| 2024-10-02 |
11.30 |
12.54 |
11.30 |
12.50 |
71.6M |
| 2024-09-30 |
11.18 |
11.58 |
10.92 |
11.52 |
79.3M |
| 2024-09-27 |
11.64 |
11.80 |
10.90 |
11.20 |
89.5M |
| 2024-09-26 |
11.50 |
11.76 |
11.32 |
11.46 |
49.6M |
| 2024-09-25 |
11.10 |
11.60 |
11.10 |
11.36 |
52.6M |
| 2024-09-24 |
10.70 |
11.12 |
10.62 |
11.06 |
36.2M |
| 2024-09-23 |
10.32 |
10.80 |
10.26 |
10.76 |
33.1M |
| 2024-09-20 |
10.18 |
10.34 |
10.08 |
10.32 |
33.0M |
| 2024-09-19 |
9.95 |
10.28 |
9.95 |
10.24 |
16.4M |
| 2024-09-17 |
10.16 |
10.16 |
9.98 |
10.08 |
12.9M |
| 2024-09-16 |
10.12 |
10.18 |
10.04 |
10.12 |
4.9M |
| 2024-09-13 |
10.12 |
10.18 |
9.95 |
10.08 |
26.4M |
| 2024-09-12 |
10.26 |
10.44 |
10.02 |
10.10 |
34.8M |
| 2024-09-11 |
10.42 |
10.42 |
10.02 |
10.26 |
30.1M |
| 2024-09-10 |
10.48 |
10.80 |
10.36 |
10.42 |
14.3M |
| 2024-09-09 |
10.68 |
10.74 |
10.30 |
10.36 |
15.0M |
| 2024-09-05 |
10.24 |
10.68 |
10.20 |
10.66 |
34.1M |
| 2024-09-04 |
10.28 |
10.44 |
10.08 |
10.24 |
16.4M |
| 2024-09-03 |
10.40 |
10.50 |
10.26 |
10.28 |
13.3M |
| 2024-09-02 |
10.16 |
10.48 |
10.00 |
10.42 |
25.3M |
| 2024-08-30 |
10.42 |
10.48 |
10.08 |
10.10 |
29.3M |
| 2024-08-29 |
10.18 |
10.58 |
10.18 |
10.38 |
24.1M |
| 2024-08-28 |
10.24 |
10.28 |
10.00 |
10.08 |
20.1M |
| 2024-08-27 |
10.20 |
10.28 |
10.14 |
10.26 |
8.4M |
| 2024-08-26 |
10.14 |
10.28 |
10.02 |
10.24 |
10.6M |
| 2024-08-23 |
9.96 |
10.14 |
9.88 |
10.06 |
16.3M |
| 2024-08-22 |
9.94 |
9.98 |
9.79 |
9.95 |
15.9M |
| 2024-08-21 |
9.99 |
10.06 |
9.83 |
9.89 |
21.2M |
| 2024-08-20 |
10.14 |
10.16 |
10.00 |
10.10 |
16.6M |
| 2024-08-19 |
10.24 |
10.24 |
10.02 |
10.08 |
19.9M |
| 2024-08-16 |
10.14 |
10.28 |
10.14 |
10.24 |
8.0M |
| 2024-08-15 |
10.12 |
10.26 |
10.04 |
10.18 |
9.4M |
| 2024-08-14 |
10.02 |
10.24 |
10.02 |
10.16 |
6.7M |
| 2024-08-13 |
9.96 |
10.18 |
9.92 |
10.16 |
13.7M |
| 2024-08-12 |
9.94 |
10.02 |
9.84 |
9.96 |
9.2M |
| 2024-08-09 |
9.75 |
10.00 |
9.75 |
9.85 |
8.7M |
| 2024-08-08 |
9.71 |
9.90 |
9.68 |
9.78 |
11.9M |
| 2024-08-07 |
9.84 |
9.88 |
9.66 |
9.78 |
14.7M |
| 2024-08-06 |
10.10 |
10.16 |
9.78 |
9.83 |
22.6M |
| 2024-08-05 |
10.12 |
10.18 |
9.89 |
10.06 |
19.8M |
| 2024-08-02 |
10.20 |
10.28 |
10.00 |
10.22 |
19.9M |
| 2024-08-01 |
10.24 |
10.30 |
10.08 |
10.20 |
12.8M |
| 2024-07-31 |
10.10 |
10.28 |
10.06 |
10.24 |
32.2M |
| 2024-07-30 |
10.00 |
10.16 |
9.87 |
10.02 |
21.4M |
| 2024-07-29 |
9.93 |
10.20 |
9.93 |
10.06 |
22.5M |
| 2024-07-26 |
9.51 |
9.93 |
9.43 |
9.87 |
26.5M |
| 2024-07-25 |
9.76 |
9.76 |
9.46 |
9.61 |
40.7M |
| 2024-07-24 |
9.78 |
9.87 |
9.62 |
9.81 |
24.6M |
| 2024-07-23 |
9.62 |
9.88 |
9.62 |
9.72 |
32.0M |
| 2024-07-22 |
9.55 |
9.69 |
9.34 |
9.66 |
19.8M |
| 2024-07-19 |
9.60 |
9.62 |
9.36 |
9.55 |
32.6M |
| 2024-07-18 |
9.23 |
9.64 |
9.14 |
9.56 |
27.4M |
| 2024-07-17 |
9.33 |
9.37 |
9.06 |
9.23 |
25.9M |
| 2024-07-16 |
9.29 |
9.46 |
9.18 |
9.35 |
27.9M |
| 2024-07-15 |
9.31 |
9.36 |
9.20 |
9.26 |
21.5M |
| 2024-07-12 |
9.17 |
9.37 |
9.15 |
9.31 |
23.3M |
| 2024-07-11 |
9.11 |
9.19 |
9.03 |
9.11 |
23.7M |
| 2024-07-10 |
9.15 |
9.21 |
9.02 |
9.11 |
20.4M |
| 2024-07-09 |
9.14 |
9.19 |
8.96 |
9.10 |
23.8M |
| 2024-07-08 |
9.09 |
9.17 |
8.96 |
9.14 |
28.7M |
| 2024-07-05 |
9.30 |
9.35 |
9.07 |
9.09 |
51.8M |
| 2024-07-04 |
9.84 |
9.92 |
9.76 |
9.83 |
38.0M |
| 2024-07-03 |
9.63 |
10.10 |
9.63 |
9.79 |
38.3M |
| 2024-07-02 |
9.70 |
9.85 |
9.60 |
9.68 |
53.3M |
| 2024-06-28 |
9.71 |
9.84 |
9.67 |
9.70 |
41.1M |
| 2024-06-27 |
9.82 |
9.89 |
9.63 |
9.72 |
35.9M |
| 2024-06-26 |
9.98 |
10.12 |
9.89 |
9.89 |
39.2M |
| 2024-06-25 |
9.96 |
10.16 |
9.91 |
10.10 |
40.0M |
| 2024-06-24 |
9.93 |
10.06 |
9.84 |
9.99 |
16.2M |
| 2024-06-21 |
9.99 |
10.08 |
9.87 |
9.95 |
25.6M |
| 2024-06-20 |
10.04 |
10.14 |
9.95 |
10.04 |
21.1M |
| 2024-06-19 |
9.94 |
10.16 |
9.94 |
10.04 |
24.7M |
| 2024-06-18 |
9.85 |
10.10 |
9.85 |
9.94 |
22.0M |
| 2024-06-17 |
9.72 |
10.04 |
9.62 |
9.85 |
20.7M |
| 2024-06-14 |
9.71 |
9.88 |
9.66 |
9.72 |
37.0M |
| 2024-06-13 |
9.78 |
9.87 |
9.70 |
9.79 |
15.4M |
| 2024-06-12 |
9.89 |
9.90 |
9.67 |
9.78 |
20.8M |
| 2024-06-11 |
10.02 |
10.06 |
9.80 |
9.87 |
24.9M |
| 2024-06-07 |
9.97 |
10.18 |
9.96 |
10.14 |
16.3M |
| 2024-06-06 |
9.99 |
10.16 |
9.94 |
9.97 |
19.7M |
| 2024-06-05 |
10.02 |
10.30 |
9.99 |
10.08 |
23.1M |
| 2024-06-04 |
10.10 |
10.22 |
9.99 |
10.12 |
12.5M |
| 2024-06-03 |
10.30 |
10.36 |
10.02 |
10.08 |
32.4M |
| 2024-05-31 |
10.16 |
10.48 |
10.16 |
10.16 |
24.2M |
| 2024-05-30 |
10.40 |
10.40 |
10.14 |
10.20 |
18.4M |
| 2024-05-29 |
10.36 |
10.44 |
10.22 |
10.28 |
19.2M |
| 2024-05-28 |
10.44 |
10.58 |
10.38 |
10.44 |
10.2M |
| 2024-05-27 |
10.28 |
10.74 |
10.28 |
10.44 |
26.3M |
| 2024-05-24 |
10.22 |
10.40 |
10.10 |
10.28 |
17.5M |
| 2024-05-23 |
10.22 |
10.30 |
10.08 |
10.22 |
28.6M |
| 2024-05-22 |
10.52 |
10.56 |
10.22 |
10.30 |
28.0M |
| 2024-05-21 |
10.58 |
10.64 |
10.44 |
10.52 |
32.3M |
| 2024-05-20 |
10.52 |
10.88 |
10.50 |
10.64 |
38.0M |
| 2024-05-17 |
10.34 |
10.56 |
10.30 |
10.56 |
64.2M |
| 2024-05-16 |
10.36 |
10.52 |
10.24 |
10.34 |
41.3M |
| 2024-05-14 |
10.26 |
10.40 |
10.22 |
10.36 |
25.7M |
| 2024-05-13 |
10.24 |
10.38 |
10.16 |
10.34 |
35.9M |
| 2024-05-10 |
9.88 |
10.38 |
9.88 |
10.28 |
34.2M |
| 2024-05-09 |
9.58 |
9.95 |
9.58 |
9.84 |
40.7M |
| 2024-05-08 |
9.55 |
9.73 |
9.48 |
9.58 |
35.9M |
| 2024-05-07 |
9.64 |
9.74 |
9.38 |
9.55 |
63.1M |
| 2024-05-06 |
9.54 |
9.83 |
9.47 |
9.62 |
49.3M |
| 2024-05-03 |
9.25 |
9.50 |
9.25 |
9.45 |
28.5M |
| 2024-05-02 |
9.67 |
9.73 |
9.23 |
9.23 |
46.8M |
| 2024-04-30 |
9.80 |
9.85 |
9.55 |
9.77 |
89.5M |
| 2024-04-29 |
10.04 |
10.04 |
9.74 |
9.98 |
53.6M |
| 2024-04-26 |
10.02 |
10.20 |
9.93 |
10.04 |
38.2M |
| 2024-04-25 |
9.99 |
10.16 |
9.91 |
10.10 |
41.1M |
| 2024-04-24 |
9.81 |
10.08 |
9.61 |
9.99 |
32.7M |
| 2024-04-23 |
9.57 |
9.99 |
9.47 |
9.82 |
46.5M |
| 2024-04-22 |
9.91 |
10.06 |
9.57 |
9.66 |
93.1M |
| 2024-04-19 |
10.18 |
10.26 |
9.88 |
10.14 |
34.0M |
| 2024-04-18 |
9.99 |
10.52 |
9.97 |
10.24 |
40.8M |
| 2024-04-17 |
9.90 |
10.06 |
9.75 |
9.99 |
23.6M |
| 2024-04-16 |
10.06 |
10.22 |
9.94 |
9.97 |
21.3M |
| 2024-04-15 |
9.89 |
10.28 |
9.82 |
10.14 |
20.6M |
| 2024-04-12 |
10.18 |
10.18 |
9.95 |
9.96 |
25.5M |
| 2024-04-11 |
10.10 |
10.40 |
10.00 |
10.22 |
16.4M |
| 2024-04-10 |
10.30 |
10.36 |
10.06 |
10.12 |
31.0M |
| 2024-04-09 |
10.50 |
10.68 |
10.22 |
10.30 |
22.8M |
| 2024-04-08 |
10.06 |
10.72 |
10.06 |
10.50 |
28.0M |
| 2024-04-05 |
10.46 |
10.50 |
10.10 |
10.16 |
12.3M |
| 2024-04-03 |
10.44 |
10.64 |
10.42 |
10.52 |
17.5M |
| 2024-04-02 |
10.42 |
10.78 |
10.40 |
10.58 |
23.6M |
| 2024-03-28 |
10.52 |
10.58 |
10.24 |
10.32 |
29.6M |
| 2024-03-27 |
10.32 |
10.74 |
10.22 |
10.52 |
37.3M |
| 2024-03-26 |
10.36 |
10.50 |
10.24 |
10.30 |
20.3M |
| 2024-03-25 |
10.48 |
10.48 |
10.34 |
10.38 |
11.7M |
| 2024-03-22 |
10.30 |
10.60 |
10.28 |
10.50 |
19.3M |
| 2024-03-21 |
10.38 |
10.54 |
10.26 |
10.38 |
26.1M |
| 2024-03-20 |
10.36 |
10.60 |
10.22 |
10.38 |
31.9M |
| 2024-03-19 |
10.48 |
10.48 |
10.28 |
10.42 |
50.7M |
| 2024-03-18 |
10.70 |
10.70 |
10.22 |
10.58 |
46.8M |
| 2024-03-15 |
11.12 |
11.12 |
10.52 |
10.66 |
60.3M |
| 2024-03-14 |
11.02 |
11.54 |
11.02 |
11.20 |
37.1M |
| 2024-03-13 |
11.08 |
11.18 |
10.94 |
11.12 |
20.2M |
| 2024-03-12 |
11.20 |
11.34 |
11.04 |
11.16 |
24.7M |
| 2024-03-11 |
11.04 |
11.36 |
11.02 |
11.28 |
35.5M |
| 2024-03-08 |
10.94 |
11.04 |
10.78 |
11.02 |
22.6M |
| 2024-03-07 |
10.62 |
10.98 |
10.56 |
10.88 |
36.1M |
| 2024-03-06 |
10.56 |
10.76 |
10.36 |
10.68 |
19.6M |
| 2024-03-05 |
10.56 |
10.86 |
10.48 |
10.62 |
16.9M |
| 2024-03-04 |
10.78 |
10.80 |
10.52 |
10.68 |
19.1M |
| 2024-03-01 |
10.70 |
10.94 |
10.66 |
10.78 |
20.6M |
| 2024-02-29 |
10.76 |
10.98 |
10.66 |
10.72 |
34.6M |
| 2024-02-28 |
10.86 |
11.06 |
10.74 |
10.90 |
27.9M |
| 2024-02-27 |
10.64 |
11.00 |
10.48 |
10.90 |
28.8M |
| 2024-02-26 |
10.66 |
10.76 |
10.54 |
10.70 |
21.0M |
| 2024-02-23 |
10.70 |
10.88 |
10.64 |
10.70 |
22.9M |
| 2024-02-22 |
10.08 |
10.74 |
10.06 |
10.68 |
49.2M |
| 2024-02-21 |
9.95 |
10.16 |
9.87 |
10.06 |
34.8M |
| 2024-02-20 |
9.79 |
10.08 |
9.79 |
10.00 |
34.8M |
| 2024-02-19 |
9.65 |
9.84 |
9.57 |
9.77 |
34.3M |
| 2024-02-16 |
9.67 |
9.68 |
9.47 |
9.65 |
18.2M |
| 2024-02-15 |
9.50 |
9.67 |
9.47 |
9.63 |
11.4M |
| 2024-02-14 |
9.32 |
9.54 |
9.31 |
9.51 |
6.5M |
| 2024-02-09 |
9.58 |
9.58 |
9.35 |
9.46 |
3.5M |
| 2024-02-08 |
9.75 |
9.79 |
9.45 |
9.61 |
18.5M |
| 2024-02-07 |
9.86 |
9.92 |
9.61 |
9.70 |
22.7M |
| 2024-02-06 |
9.56 |
9.87 |
9.50 |
9.84 |
39.3M |
| 2024-02-05 |
9.68 |
9.81 |
9.53 |
9.61 |
17.5M |
| 2024-02-02 |
9.75 |
9.89 |
9.56 |
9.68 |
13.5M |
| 2024-02-01 |
9.67 |
9.75 |
9.58 |
9.73 |
16.3M |
| 2024-01-31 |
9.55 |
9.81 |
9.32 |
9.72 |
45.1M |
| 2024-01-30 |
9.70 |
9.70 |
9.50 |
9.55 |
22.8M |
| 2024-01-29 |
9.72 |
9.88 |
9.58 |
9.71 |
29.2M |
| 2024-01-26 |
9.94 |
9.94 |
9.59 |
9.72 |
39.8M |
| 2024-01-25 |
10.00 |
10.06 |
9.70 |
9.95 |
47.0M |
| 2024-01-24 |
9.48 |
10.10 |
9.43 |
10.00 |
35.0M |
| 2024-01-23 |
9.20 |
9.57 |
9.20 |
9.48 |
26.8M |
| 2024-01-22 |
9.59 |
9.69 |
9.27 |
9.34 |
38.2M |
| 2024-01-19 |
9.48 |
9.72 |
9.44 |
9.51 |
36.1M |
| 2024-01-18 |
9.39 |
9.60 |
9.36 |
9.55 |
27.6M |
| 2024-01-17 |
9.68 |
9.68 |
9.23 |
9.39 |
25.7M |
| 2024-01-16 |
9.84 |
9.94 |
9.67 |
9.68 |
24.8M |
| 2024-01-15 |
9.80 |
9.85 |
9.64 |
9.83 |
19.8M |
| 2024-01-12 |
9.74 |
9.95 |
9.70 |
9.80 |
19.0M |
| 2024-01-11 |
9.64 |
9.91 |
9.50 |
9.74 |
22.7M |
| 2024-01-10 |
9.61 |
9.70 |
9.43 |
9.64 |
25.3M |
| 2024-01-09 |
9.74 |
9.75 |
9.35 |
9.61 |
27.4M |
| 2024-01-08 |
9.91 |
10.08 |
9.66 |
9.74 |
35.8M |
| 2024-01-05 |
9.77 |
10.00 |
9.66 |
9.89 |
31.3M |
| 2024-01-04 |
9.52 |
9.87 |
9.45 |
9.82 |
40.3M |
| 2024-01-03 |
9.20 |
9.54 |
9.11 |
9.52 |
27.4M |
| 2024-01-02 |
9.29 |
9.39 |
9.17 |
9.22 |
10.9M |