| 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 |
11.60 |
11.60 |
11.17 |
11.18 |
4.8M |
| 2024-12-30 |
11.54 |
11.58 |
11.38 |
11.47 |
4.3M |
| 2024-12-27 |
11.54 |
11.68 |
11.41 |
11.55 |
4.3M |
| 2024-12-26 |
11.48 |
11.66 |
11.47 |
11.51 |
3.7M |
| 2024-12-25 |
11.66 |
11.74 |
11.43 |
11.50 |
4.4M |
| 2024-12-24 |
11.51 |
11.77 |
11.51 |
11.65 |
4.8M |
| 2024-12-23 |
11.75 |
11.80 |
11.48 |
11.50 |
6.1M |
| 2024-12-20 |
11.78 |
11.90 |
11.74 |
11.75 |
4.9M |
| 2024-12-19 |
11.88 |
11.94 |
11.55 |
11.80 |
7.6M |
| 2024-12-18 |
12.19 |
12.21 |
11.94 |
12.02 |
5.9M |
| 2024-12-17 |
12.14 |
12.30 |
12.04 |
12.17 |
5.6M |
| 2024-12-16 |
12.38 |
12.38 |
12.19 |
12.24 |
5.5M |
| 2024-12-13 |
12.89 |
12.89 |
12.33 |
12.36 |
11.4M |
| 2024-12-12 |
12.89 |
12.97 |
12.76 |
12.93 |
7.8M |
| 2024-12-11 |
12.93 |
13.02 |
12.85 |
12.89 |
6.8M |
| 2024-12-10 |
13.26 |
13.35 |
12.88 |
12.90 |
11.2M |
| 2024-12-09 |
13.05 |
13.07 |
12.78 |
12.85 |
6.6M |
| 2024-12-06 |
12.86 |
13.06 |
12.71 |
13.05 |
8.7M |
| 2024-12-05 |
12.73 |
13.00 |
12.68 |
12.90 |
5.0M |
| 2024-12-04 |
13.02 |
13.05 |
12.66 |
12.73 |
7.2M |
| 2024-12-03 |
13.19 |
13.27 |
12.89 |
13.02 |
8.6M |
| 2024-12-02 |
12.90 |
13.25 |
12.61 |
13.17 |
9.3M |
| 2024-11-29 |
12.78 |
13.26 |
12.70 |
13.03 |
7.6M |
| 2024-11-28 |
12.80 |
13.17 |
12.80 |
12.83 |
8.4M |
| 2024-11-27 |
12.71 |
13.00 |
12.38 |
12.99 |
8.9M |
| 2024-11-26 |
12.90 |
13.18 |
12.66 |
12.71 |
5.5M |
| 2024-11-25 |
12.93 |
13.14 |
12.61 |
12.87 |
7.0M |
| 2024-11-22 |
13.50 |
13.55 |
12.91 |
12.91 |
10.8M |
| 2024-11-21 |
13.85 |
14.00 |
13.45 |
13.65 |
8.8M |
| 2024-11-20 |
13.66 |
13.78 |
13.43 |
13.70 |
9.5M |
| 2024-11-19 |
13.28 |
13.70 |
13.19 |
13.65 |
9.6M |
| 2024-11-18 |
13.81 |
13.93 |
13.13 |
13.26 |
12.4M |
| 2024-11-15 |
14.55 |
14.76 |
13.90 |
13.94 |
13.6M |
| 2024-11-14 |
15.38 |
15.49 |
14.62 |
14.68 |
20.0M |
| 2024-11-13 |
14.44 |
15.70 |
14.33 |
15.52 |
33.0M |
| 2024-11-12 |
14.80 |
15.11 |
14.32 |
14.53 |
20.8M |
| 2024-11-11 |
13.88 |
14.84 |
13.78 |
14.76 |
25.1M |
| 2024-11-08 |
14.11 |
14.34 |
13.77 |
13.88 |
16.3M |
| 2024-11-07 |
13.54 |
13.92 |
13.35 |
13.89 |
13.8M |
| 2024-11-06 |
14.06 |
14.44 |
13.68 |
13.79 |
17.5M |
| 2024-11-05 |
13.32 |
14.20 |
13.17 |
13.98 |
17.9M |
| 2024-11-04 |
13.14 |
13.43 |
13.05 |
13.31 |
8.6M |
| 2024-11-01 |
13.73 |
13.73 |
13.12 |
13.13 |
15.0M |
| 2024-10-31 |
13.76 |
13.93 |
13.30 |
13.73 |
22.6M |
| 2024-10-30 |
14.31 |
14.56 |
13.88 |
14.03 |
13.5M |
| 2024-10-29 |
15.30 |
15.67 |
14.38 |
14.42 |
20.9M |
| 2024-10-28 |
15.47 |
15.47 |
14.55 |
15.04 |
19.9M |
| 2024-10-25 |
13.79 |
15.75 |
13.78 |
15.18 |
35.4M |
| 2024-10-24 |
14.50 |
14.50 |
13.83 |
13.90 |
16.7M |
| 2024-10-23 |
13.79 |
14.80 |
13.52 |
14.48 |
28.2M |
| 2024-10-22 |
13.40 |
13.96 |
13.06 |
13.80 |
18.3M |
| 2024-10-21 |
13.31 |
14.02 |
13.30 |
13.47 |
20.6M |
| 2024-10-18 |
12.09 |
13.68 |
12.09 |
13.08 |
19.4M |
| 2024-10-17 |
12.46 |
12.63 |
12.23 |
12.24 |
9.3M |
| 2024-10-16 |
12.67 |
12.70 |
12.27 |
12.38 |
10.5M |
| 2024-10-15 |
13.05 |
13.27 |
12.57 |
12.73 |
14.4M |
| 2024-10-14 |
12.75 |
13.00 |
12.21 |
12.95 |
15.9M |
| 2024-10-11 |
13.69 |
13.73 |
12.46 |
12.71 |
17.5M |
| 2024-10-10 |
14.63 |
15.43 |
14.15 |
14.15 |
21.3M |
| 2024-10-09 |
16.26 |
16.73 |
14.50 |
14.52 |
34.7M |
| 2024-10-08 |
17.09 |
17.09 |
15.41 |
17.07 |
47.8M |
| 2024-09-30 |
12.90 |
14.24 |
12.83 |
14.24 |
39.0M |
| 2024-09-27 |
11.00 |
11.87 |
10.94 |
11.87 |
13.9M |
| 2024-09-26 |
10.30 |
10.76 |
10.20 |
10.74 |
11.6M |
| 2024-09-25 |
10.26 |
10.58 |
10.22 |
10.30 |
13.6M |
| 2024-09-24 |
9.50 |
10.17 |
9.50 |
10.16 |
14.4M |
| 2024-09-23 |
9.56 |
9.63 |
9.45 |
9.47 |
4.0M |
| 2024-09-20 |
9.76 |
9.80 |
9.47 |
9.56 |
5.9M |
| 2024-09-19 |
9.61 |
9.98 |
9.58 |
9.80 |
7.2M |
| 2024-09-18 |
9.70 |
9.72 |
9.48 |
9.58 |
4.2M |
| 2024-09-13 |
10.01 |
10.01 |
9.69 |
9.69 |
7.1M |
| 2024-09-12 |
10.04 |
10.37 |
9.99 |
9.99 |
8.0M |
| 2024-09-11 |
9.80 |
10.18 |
9.75 |
9.99 |
7.7M |
| 2024-09-10 |
9.90 |
9.95 |
9.64 |
9.84 |
6.1M |
| 2024-09-09 |
10.08 |
10.14 |
9.85 |
9.87 |
7.2M |
| 2024-09-06 |
10.39 |
10.39 |
10.08 |
10.09 |
7.1M |
| 2024-09-05 |
10.32 |
10.64 |
10.24 |
10.36 |
9.0M |
| 2024-09-04 |
10.25 |
10.56 |
10.20 |
10.31 |
7.5M |
| 2024-09-03 |
10.29 |
10.42 |
10.08 |
10.31 |
7.1M |
| 2024-09-02 |
10.70 |
10.82 |
10.25 |
10.27 |
9.3M |
| 2024-08-30 |
10.51 |
11.05 |
10.40 |
10.80 |
13.2M |
| 2024-08-29 |
10.27 |
10.75 |
10.27 |
10.72 |
7.2M |
| 2024-08-28 |
10.19 |
10.35 |
10.08 |
10.32 |
4.1M |
| 2024-08-27 |
10.33 |
10.41 |
10.09 |
10.22 |
5.7M |
| 2024-08-26 |
10.26 |
10.61 |
10.23 |
10.30 |
5.2M |
| 2024-08-23 |
10.25 |
10.39 |
10.19 |
10.26 |
3.5M |
| 2024-08-22 |
10.58 |
10.59 |
10.22 |
10.25 |
4.8M |
| 2024-08-21 |
10.71 |
10.71 |
10.50 |
10.50 |
3.7M |
| 2024-08-20 |
10.96 |
10.99 |
10.64 |
10.68 |
5.5M |
| 2024-08-19 |
11.05 |
11.13 |
10.94 |
10.96 |
3.8M |
| 2024-08-16 |
11.33 |
11.33 |
11.04 |
11.05 |
5.4M |
| 2024-08-15 |
11.16 |
11.53 |
11.04 |
11.30 |
7.2M |
| 2024-08-14 |
11.49 |
11.62 |
11.15 |
11.15 |
5.3M |
| 2024-08-13 |
11.31 |
11.58 |
11.18 |
11.47 |
6.3M |
| 2024-08-12 |
11.43 |
11.62 |
11.32 |
11.39 |
4.7M |
| 2024-08-09 |
11.70 |
11.77 |
11.41 |
11.44 |
6.2M |
| 2024-08-08 |
11.67 |
11.82 |
11.48 |
11.66 |
6.8M |
| 2024-08-07 |
11.84 |
11.91 |
11.61 |
11.70 |
8.4M |
| 2024-08-06 |
11.68 |
12.06 |
11.65 |
11.86 |
11.0M |
| 2024-08-05 |
11.65 |
12.04 |
11.46 |
11.50 |
10.8M |
| 2024-08-02 |
11.87 |
12.05 |
11.68 |
11.74 |
8.4M |
| 2024-08-01 |
12.28 |
12.33 |
11.86 |
11.95 |
12.2M |
| 2024-07-31 |
11.43 |
12.33 |
11.17 |
12.28 |
14.8M |
| 2024-07-30 |
11.20 |
11.35 |
11.04 |
11.30 |
6.1M |
| 2024-07-29 |
11.51 |
11.53 |
11.16 |
11.17 |
6.6M |
| 2024-07-26 |
11.46 |
11.56 |
11.17 |
11.45 |
6.4M |
| 2024-07-25 |
11.12 |
11.68 |
11.04 |
11.37 |
9.8M |
| 2024-07-24 |
11.41 |
11.51 |
11.12 |
11.17 |
8.3M |
| 2024-07-23 |
11.90 |
11.94 |
11.45 |
11.51 |
8.4M |
| 2024-07-22 |
11.77 |
12.12 |
11.77 |
11.90 |
10.6M |
| 2024-07-19 |
11.31 |
12.14 |
11.31 |
11.96 |
15.0M |
| 2024-07-18 |
11.00 |
11.42 |
10.98 |
11.39 |
10.3M |
| 2024-07-17 |
11.06 |
11.43 |
11.06 |
11.21 |
10.0M |
| 2024-07-16 |
11.01 |
11.11 |
10.91 |
11.00 |
5.5M |
| 2024-07-15 |
11.27 |
11.30 |
10.95 |
11.01 |
6.4M |
| 2024-07-12 |
11.30 |
11.48 |
11.22 |
11.34 |
8.4M |
| 2024-07-11 |
11.22 |
11.49 |
11.11 |
11.27 |
10.8M |
| 2024-07-10 |
10.72 |
11.35 |
10.65 |
10.89 |
12.2M |
| 2024-07-09 |
10.93 |
11.03 |
10.61 |
10.80 |
10.2M |
| 2024-07-08 |
11.22 |
11.25 |
10.85 |
10.90 |
6.3M |
| 2024-07-05 |
11.19 |
11.34 |
11.01 |
11.28 |
7.1M |
| 2024-07-04 |
11.50 |
11.50 |
11.08 |
11.16 |
7.1M |
| 2024-07-03 |
11.68 |
11.77 |
11.41 |
11.45 |
9.1M |
| 2024-07-02 |
11.96 |
12.01 |
11.62 |
11.69 |
8.7M |
| 2024-07-01 |
11.94 |
12.11 |
11.82 |
11.96 |
9.7M |
| 2024-06-28 |
12.17 |
12.36 |
11.81 |
11.89 |
12.8M |
| 2024-06-27 |
12.68 |
12.69 |
12.17 |
12.18 |
11.1M |
| 2024-06-26 |
12.50 |
12.79 |
12.24 |
12.70 |
9.4M |
| 2024-06-25 |
12.75 |
12.79 |
12.36 |
12.46 |
8.2M |
| 2024-06-24 |
13.12 |
13.17 |
12.65 |
12.68 |
11.6M |
| 2024-06-21 |
13.71 |
13.87 |
13.28 |
13.30 |
7.7M |
| 2024-06-20 |
14.12 |
14.14 |
13.64 |
13.66 |
8.8M |
| 2024-06-19 |
14.75 |
14.75 |
14.12 |
14.16 |
9.7M |
| 2024-06-18 |
14.60 |
14.94 |
14.60 |
14.75 |
4.5M |
| 2024-06-17 |
14.45 |
14.80 |
14.41 |
14.66 |
5.3M |
| 2024-06-14 |
14.75 |
14.76 |
14.41 |
14.68 |
6.0M |
| 2024-06-13 |
15.10 |
15.15 |
14.65 |
14.76 |
9.8M |
| 2024-06-12 |
15.20 |
15.24 |
15.03 |
15.10 |
4.3M |
| 2024-06-11 |
14.69 |
15.17 |
14.51 |
15.11 |
7.5M |
| 2024-06-07 |
14.98 |
15.03 |
14.50 |
14.68 |
7.6M |
| 2024-06-06 |
15.54 |
15.76 |
14.78 |
14.90 |
11.0M |
| 2024-06-05 |
15.76 |
15.94 |
15.50 |
15.54 |
4.9M |
| 2024-06-04 |
15.80 |
15.95 |
15.69 |
15.84 |
4.0M |
| 2024-06-03 |
16.14 |
16.14 |
15.77 |
15.90 |
4.4M |
| 2024-05-31 |
16.26 |
16.30 |
16.08 |
16.09 |
4.2M |
| 2024-05-30 |
16.28 |
16.44 |
16.11 |
16.22 |
4.8M |
| 2024-05-29 |
16.05 |
16.79 |
16.05 |
16.33 |
8.5M |
| 2024-05-28 |
16.06 |
16.33 |
15.91 |
16.04 |
4.7M |
| 2024-05-27 |
16.16 |
16.22 |
15.68 |
16.07 |
6.3M |
| 2024-05-24 |
16.36 |
16.69 |
16.15 |
16.18 |
6.4M |
| 2024-05-23 |
17.07 |
17.07 |
16.29 |
16.37 |
9.4M |
| 2024-05-22 |
16.27 |
17.26 |
16.27 |
17.05 |
14.7M |
| 2024-05-21 |
16.59 |
16.59 |
16.15 |
16.19 |
4.8M |
| 2024-05-20 |
16.35 |
16.90 |
16.31 |
16.59 |
6.4M |
| 2024-05-17 |
16.46 |
16.56 |
16.14 |
16.48 |
6.2M |
| 2024-05-16 |
16.51 |
16.80 |
16.38 |
16.56 |
5.6M |
| 2024-05-15 |
16.53 |
16.81 |
16.48 |
16.48 |
4.1M |
| 2024-05-14 |
16.70 |
16.96 |
16.51 |
16.63 |
5.5M |
| 2024-05-13 |
17.03 |
17.31 |
16.70 |
16.77 |
8.3M |
| 2024-05-10 |
17.61 |
17.74 |
17.05 |
17.26 |
7.7M |
| 2024-05-09 |
17.10 |
17.89 |
17.10 |
17.52 |
10.3M |
| 2024-05-08 |
17.67 |
17.70 |
17.12 |
17.20 |
6.5M |
| 2024-05-07 |
17.93 |
17.98 |
17.71 |
17.89 |
8.3M |
| 2024-05-06 |
17.82 |
18.16 |
17.82 |
17.90 |
9.2M |
| 2024-04-30 |
18.00 |
18.14 |
17.60 |
17.74 |
6.9M |
| 2024-04-29 |
17.43 |
18.29 |
17.34 |
18.04 |
11.8M |
| 2024-04-26 |
17.09 |
17.42 |
16.90 |
17.39 |
12.1M |
| 2024-04-25 |
16.78 |
17.26 |
16.57 |
17.06 |
11.6M |
| 2024-04-24 |
17.26 |
17.29 |
16.56 |
16.80 |
18.8M |
| 2024-04-23 |
18.19 |
18.42 |
17.93 |
18.31 |
6.8M |
| 2024-04-22 |
17.94 |
18.56 |
17.81 |
18.20 |
6.9M |
| 2024-04-19 |
18.23 |
18.23 |
17.72 |
17.96 |
8.8M |
| 2024-04-18 |
18.44 |
18.52 |
17.98 |
18.33 |
8.9M |
| 2024-04-17 |
18.12 |
18.59 |
18.10 |
18.51 |
8.5M |
| 2024-04-16 |
18.43 |
18.50 |
17.88 |
17.91 |
10.7M |
| 2024-04-15 |
18.03 |
18.94 |
18.00 |
18.51 |
12.9M |
| 2024-04-12 |
18.49 |
18.56 |
17.81 |
17.86 |
9.3M |
| 2024-04-11 |
18.25 |
18.75 |
18.14 |
18.48 |
7.5M |
| 2024-04-10 |
18.81 |
18.83 |
18.15 |
18.31 |
7.8M |
| 2024-04-09 |
18.38 |
18.91 |
18.29 |
18.83 |
7.8M |
| 2024-04-08 |
18.93 |
18.94 |
18.29 |
18.29 |
9.5M |
| 2024-04-03 |
19.33 |
19.34 |
18.81 |
18.94 |
10.0M |
| 2024-04-02 |
19.89 |
19.98 |
19.19 |
19.33 |
13.5M |
| 2024-04-01 |
19.34 |
20.12 |
19.34 |
19.89 |
13.9M |
| 2024-03-29 |
19.72 |
19.76 |
19.07 |
19.42 |
13.9M |
| 2024-03-28 |
19.88 |
20.74 |
19.81 |
19.82 |
19.2M |
| 2024-03-27 |
20.81 |
20.94 |
20.06 |
20.14 |
26.0M |
| 2024-03-26 |
19.55 |
20.35 |
19.49 |
20.22 |
17.5M |
| 2024-03-25 |
18.99 |
20.00 |
18.79 |
19.56 |
16.5M |
| 2024-03-22 |
19.56 |
19.67 |
18.83 |
18.86 |
10.7M |
| 2024-03-21 |
19.94 |
20.00 |
19.47 |
19.62 |
10.3M |
| 2024-03-20 |
19.94 |
20.23 |
19.83 |
19.94 |
7.5M |
| 2024-03-19 |
20.40 |
20.61 |
19.93 |
19.96 |
10.4M |
| 2024-03-18 |
19.94 |
20.30 |
19.74 |
20.30 |
10.6M |
| 2024-03-15 |
19.85 |
19.99 |
19.60 |
19.87 |
8.4M |
| 2024-03-14 |
20.09 |
20.44 |
19.69 |
19.96 |
10.5M |
| 2024-03-13 |
20.29 |
20.29 |
20.03 |
20.10 |
9.0M |
| 2024-03-12 |
20.24 |
20.39 |
19.81 |
20.26 |
14.9M |
| 2024-03-11 |
19.56 |
20.28 |
19.48 |
20.14 |
20.5M |
| 2024-03-08 |
18.81 |
19.43 |
18.81 |
19.34 |
12.8M |
| 2024-03-07 |
19.24 |
19.53 |
18.80 |
18.80 |
10.9M |
| 2024-03-06 |
18.89 |
19.75 |
18.77 |
19.22 |
12.3M |
| 2024-03-05 |
19.17 |
19.18 |
18.74 |
18.93 |
10.9M |
| 2024-03-04 |
19.49 |
19.62 |
19.14 |
19.31 |
10.1M |
| 2024-03-01 |
19.41 |
19.54 |
19.11 |
19.38 |
10.6M |
| 2024-02-29 |
18.48 |
19.48 |
18.37 |
19.48 |
13.8M |
| 2024-02-28 |
19.94 |
20.38 |
18.51 |
18.51 |
20.1M |
| 2024-02-27 |
18.94 |
19.69 |
18.93 |
19.68 |
14.8M |
| 2024-02-26 |
18.78 |
19.13 |
18.39 |
18.81 |
12.5M |
| 2024-02-23 |
18.38 |
18.84 |
18.18 |
18.68 |
10.9M |
| 2024-02-22 |
17.86 |
18.61 |
17.86 |
18.31 |
8.8M |
| 2024-02-21 |
17.78 |
18.74 |
17.51 |
18.02 |
12.7M |
| 2024-02-20 |
17.88 |
17.98 |
17.53 |
17.91 |
7.8M |
| 2024-02-19 |
18.66 |
18.71 |
17.76 |
17.98 |
12.3M |
| 2024-02-08 |
17.68 |
18.91 |
17.57 |
18.38 |
17.2M |
| 2024-02-07 |
16.69 |
17.56 |
16.66 |
17.43 |
15.9M |
| 2024-02-06 |
15.16 |
16.68 |
15.06 |
16.58 |
14.6M |
| 2024-02-05 |
15.95 |
16.04 |
14.56 |
15.30 |
16.1M |
| 2024-02-02 |
16.74 |
17.08 |
15.53 |
16.05 |
12.4M |
| 2024-02-01 |
16.75 |
17.41 |
16.69 |
16.84 |
12.0M |
| 2024-01-31 |
17.60 |
17.93 |
16.81 |
16.82 |
10.8M |
| 2024-01-30 |
17.92 |
18.36 |
17.56 |
17.60 |
11.8M |
| 2024-01-29 |
19.06 |
19.20 |
17.74 |
17.80 |
15.8M |
| 2024-01-26 |
19.70 |
19.99 |
19.06 |
19.12 |
8.8M |
| 2024-01-25 |
19.82 |
19.91 |
19.02 |
19.82 |
12.2M |
| 2024-01-24 |
20.61 |
20.61 |
19.06 |
19.86 |
17.0M |
| 2024-01-23 |
19.76 |
20.94 |
19.51 |
20.71 |
10.8M |
| 2024-01-22 |
21.34 |
21.34 |
19.73 |
19.93 |
13.1M |
| 2024-01-19 |
22.26 |
22.66 |
21.40 |
21.50 |
8.7M |
| 2024-01-18 |
21.58 |
22.35 |
21.57 |
22.25 |
8.7M |
| 2024-01-17 |
22.45 |
22.45 |
21.72 |
21.72 |
6.4M |
| 2024-01-16 |
22.24 |
22.86 |
21.98 |
22.49 |
7.9M |
| 2024-01-15 |
22.75 |
22.90 |
21.89 |
22.31 |
9.0M |
| 2024-01-12 |
22.56 |
23.80 |
22.47 |
23.03 |
10.8M |
| 2024-01-11 |
22.31 |
22.86 |
22.13 |
22.69 |
8.8M |
| 2024-01-10 |
21.88 |
22.80 |
21.68 |
22.35 |
8.5M |
| 2024-01-09 |
21.66 |
22.48 |
21.18 |
22.02 |
8.6M |
| 2024-01-08 |
21.91 |
22.33 |
21.50 |
21.58 |
7.3M |
| 2024-01-05 |
23.03 |
23.21 |
21.80 |
21.88 |
9.5M |
| 2024-01-04 |
23.36 |
23.36 |
22.82 |
22.89 |
5.8M |
| 2024-01-03 |
23.64 |
23.86 |
23.14 |
23.34 |
6.7M |
| 2024-01-02 |
24.34 |
24.34 |
23.63 |
23.71 |
8.0M |