| 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 |
13.15 |
13.39 |
12.82 |
13.10 |
8.3M |
| 2024-12-30 |
12.50 |
13.30 |
12.12 |
13.02 |
10.4M |
| 2024-12-27 |
12.45 |
12.77 |
12.36 |
12.57 |
6.4M |
| 2024-12-26 |
12.18 |
12.68 |
12.18 |
12.45 |
8.1M |
| 2024-12-25 |
12.66 |
12.80 |
11.93 |
12.30 |
8.9M |
| 2024-12-24 |
12.63 |
12.91 |
12.50 |
12.66 |
6.8M |
| 2024-12-23 |
13.36 |
13.44 |
12.63 |
12.63 |
7.6M |
| 2024-12-20 |
12.84 |
13.58 |
12.79 |
13.30 |
9.7M |
| 2024-12-19 |
13.10 |
13.11 |
12.70 |
12.86 |
8.9M |
| 2024-12-18 |
13.52 |
13.57 |
12.99 |
13.09 |
7.7M |
| 2024-12-17 |
13.80 |
13.95 |
13.22 |
13.28 |
10.8M |
| 2024-12-16 |
13.76 |
14.18 |
13.48 |
13.81 |
11.6M |
| 2024-12-13 |
14.02 |
14.18 |
13.62 |
13.70 |
10.2M |
| 2024-12-12 |
14.78 |
14.78 |
13.77 |
13.90 |
21.3M |
| 2024-12-11 |
14.76 |
14.98 |
14.23 |
14.97 |
15.4M |
| 2024-12-10 |
15.10 |
15.29 |
14.75 |
14.87 |
14.3M |
| 2024-12-09 |
14.60 |
15.08 |
14.38 |
14.77 |
20.1M |
| 2024-12-06 |
14.07 |
15.02 |
13.70 |
14.75 |
26.1M |
| 2024-12-05 |
13.71 |
14.47 |
13.31 |
14.22 |
17.0M |
| 2024-12-04 |
13.77 |
14.13 |
13.60 |
13.84 |
12.9M |
| 2024-12-03 |
13.56 |
14.05 |
13.50 |
13.82 |
15.7M |
| 2024-12-02 |
12.75 |
13.67 |
12.75 |
13.57 |
17.0M |
| 2024-11-29 |
12.30 |
12.95 |
12.29 |
12.69 |
9.3M |
| 2024-11-28 |
12.49 |
12.65 |
12.30 |
12.40 |
7.5M |
| 2024-11-27 |
12.50 |
12.69 |
11.91 |
12.46 |
10.8M |
| 2024-11-26 |
12.92 |
13.08 |
12.52 |
12.60 |
5.7M |
| 2024-11-25 |
12.57 |
13.15 |
12.57 |
12.92 |
7.5M |
| 2024-11-22 |
13.56 |
13.56 |
12.66 |
12.68 |
11.7M |
| 2024-11-21 |
13.40 |
13.66 |
13.27 |
13.59 |
9.9M |
| 2024-11-20 |
13.29 |
13.65 |
13.25 |
13.49 |
12.5M |
| 2024-11-19 |
12.63 |
13.67 |
12.63 |
13.51 |
14.3M |
| 2024-11-18 |
12.63 |
13.17 |
12.18 |
12.68 |
8.9M |
| 2024-11-15 |
12.88 |
13.23 |
12.65 |
12.70 |
8.6M |
| 2024-11-14 |
13.37 |
13.54 |
12.87 |
12.97 |
9.1M |
| 2024-11-13 |
13.31 |
13.72 |
13.00 |
13.46 |
13.2M |
| 2024-11-12 |
14.25 |
14.30 |
13.12 |
13.32 |
23.2M |
| 2024-11-11 |
13.42 |
14.44 |
13.25 |
14.24 |
27.3M |
| 2024-11-08 |
13.00 |
14.13 |
12.81 |
13.92 |
27.1M |
| 2024-11-07 |
12.07 |
12.66 |
11.90 |
12.55 |
19.8M |
| 2024-11-06 |
12.15 |
12.37 |
12.06 |
12.15 |
12.0M |
| 2024-11-05 |
12.02 |
12.37 |
11.95 |
12.18 |
13.1M |
| 2024-11-04 |
10.90 |
12.03 |
10.90 |
12.02 |
14.2M |
| 2024-11-01 |
11.20 |
11.30 |
10.87 |
10.93 |
6.8M |
| 2024-10-31 |
11.30 |
11.44 |
11.10 |
11.27 |
8.1M |
| 2024-10-30 |
11.55 |
11.60 |
11.06 |
11.24 |
9.3M |
| 2024-10-29 |
12.17 |
12.19 |
11.51 |
11.57 |
9.9M |
| 2024-10-28 |
12.03 |
12.16 |
11.70 |
12.06 |
15.3M |
| 2024-10-25 |
11.33 |
12.51 |
11.30 |
12.03 |
20.6M |
| 2024-10-24 |
10.98 |
11.61 |
10.85 |
11.41 |
15.5M |
| 2024-10-23 |
10.97 |
11.08 |
10.81 |
10.98 |
8.8M |
| 2024-10-22 |
11.19 |
11.22 |
10.80 |
10.96 |
9.8M |
| 2024-10-21 |
11.10 |
11.24 |
10.79 |
11.17 |
13.8M |
| 2024-10-18 |
10.58 |
11.26 |
10.55 |
10.88 |
15.2M |
| 2024-10-17 |
10.70 |
11.03 |
10.47 |
10.53 |
6.8M |
| 2024-10-16 |
10.68 |
10.93 |
10.46 |
10.57 |
5.8M |
| 2024-10-15 |
11.17 |
11.17 |
10.77 |
10.78 |
6.2M |
| 2024-10-14 |
10.99 |
11.30 |
10.65 |
11.17 |
7.5M |
| 2024-10-11 |
11.67 |
11.91 |
10.70 |
10.97 |
10.2M |
| 2024-10-10 |
11.90 |
12.40 |
11.53 |
11.80 |
10.0M |
| 2024-10-09 |
13.07 |
13.08 |
11.56 |
11.67 |
15.0M |
| 2024-10-08 |
15.35 |
15.35 |
12.81 |
13.90 |
22.2M |
| 2024-09-30 |
11.60 |
12.89 |
10.93 |
12.88 |
24.4M |
| 2024-09-27 |
10.50 |
11.12 |
10.35 |
10.88 |
9.1M |
| 2024-09-26 |
10.07 |
10.42 |
9.87 |
10.35 |
4.4M |
| 2024-09-25 |
9.69 |
10.36 |
9.69 |
10.06 |
6.6M |
| 2024-09-24 |
9.72 |
9.88 |
9.54 |
9.70 |
6.0M |
| 2024-09-23 |
8.68 |
9.85 |
8.68 |
9.71 |
9.8M |
| 2024-09-20 |
8.59 |
8.75 |
8.42 |
8.73 |
1.9M |
| 2024-09-19 |
8.68 |
8.76 |
8.37 |
8.58 |
2.9M |
| 2024-09-18 |
8.42 |
8.93 |
8.27 |
8.50 |
3.7M |
| 2024-09-13 |
8.39 |
8.54 |
8.31 |
8.50 |
2.3M |
| 2024-09-12 |
8.37 |
8.60 |
8.32 |
8.44 |
3.0M |
| 2024-09-11 |
8.22 |
8.46 |
8.09 |
8.38 |
3.8M |
| 2024-09-10 |
8.70 |
8.78 |
8.01 |
8.25 |
7.4M |
| 2024-09-09 |
9.08 |
9.20 |
8.70 |
8.76 |
3.2M |
| 2024-09-06 |
9.70 |
9.72 |
9.16 |
9.17 |
3.9M |
| 2024-09-05 |
9.90 |
9.94 |
9.60 |
9.71 |
2.7M |
| 2024-09-04 |
9.95 |
10.05 |
9.88 |
9.90 |
0.9M |
| 2024-09-03 |
9.93 |
10.04 |
9.86 |
10.01 |
1.1M |
| 2024-09-02 |
10.15 |
10.21 |
9.93 |
9.95 |
1.5M |
| 2024-08-30 |
10.20 |
10.33 |
10.10 |
10.14 |
2.7M |
| 2024-08-29 |
10.12 |
10.23 |
10.02 |
10.18 |
1.4M |
| 2024-08-28 |
9.98 |
10.15 |
9.97 |
10.14 |
1.5M |
| 2024-08-27 |
10.11 |
10.12 |
9.85 |
10.00 |
2.1M |
| 2024-08-26 |
10.07 |
10.15 |
10.03 |
10.11 |
1.0M |
| 2024-08-23 |
10.10 |
10.14 |
9.95 |
10.08 |
2.7M |
| 2024-08-22 |
10.39 |
10.39 |
10.07 |
10.10 |
2.7M |
| 2024-08-21 |
10.37 |
10.45 |
10.28 |
10.35 |
1.3M |
| 2024-08-20 |
10.52 |
10.52 |
10.33 |
10.38 |
1.8M |
| 2024-08-19 |
10.59 |
10.72 |
10.42 |
10.49 |
3.6M |
| 2024-08-16 |
10.64 |
10.64 |
10.45 |
10.61 |
2.3M |
| 2024-08-15 |
10.66 |
10.73 |
10.55 |
10.60 |
1.8M |
| 2024-08-14 |
10.95 |
10.96 |
10.61 |
10.62 |
3.1M |
| 2024-08-13 |
10.80 |
10.90 |
10.69 |
10.90 |
2.1M |
| 2024-08-12 |
10.70 |
10.89 |
10.65 |
10.79 |
2.2M |
| 2024-08-09 |
10.84 |
10.90 |
10.70 |
10.72 |
1.5M |
| 2024-08-08 |
10.84 |
10.90 |
10.65 |
10.75 |
1.6M |
| 2024-08-07 |
10.86 |
11.06 |
10.80 |
10.84 |
1.8M |
| 2024-08-06 |
10.86 |
10.99 |
10.74 |
10.94 |
3.0M |
| 2024-08-05 |
11.16 |
11.29 |
10.82 |
10.82 |
4.2M |
| 2024-08-02 |
11.16 |
11.35 |
11.00 |
11.17 |
6.5M |
| 2024-08-01 |
11.30 |
11.49 |
11.22 |
11.27 |
6.7M |
| 2024-07-31 |
10.82 |
11.51 |
10.78 |
11.32 |
12.3M |
| 2024-07-30 |
10.30 |
11.15 |
10.24 |
10.81 |
8.6M |
| 2024-07-29 |
10.58 |
10.59 |
10.29 |
10.35 |
1.9M |
| 2024-07-26 |
10.31 |
10.53 |
10.31 |
10.51 |
1.9M |
| 2024-07-25 |
10.25 |
10.43 |
10.11 |
10.37 |
1.5M |
| 2024-07-24 |
10.31 |
10.44 |
10.20 |
10.31 |
2.0M |
| 2024-07-23 |
10.53 |
10.60 |
10.28 |
10.31 |
1.7M |
| 2024-07-22 |
10.42 |
10.66 |
10.30 |
10.54 |
3.6M |
| 2024-07-19 |
10.19 |
10.50 |
10.08 |
10.50 |
3.1M |
| 2024-07-18 |
10.36 |
10.36 |
10.07 |
10.21 |
2.3M |
| 2024-07-17 |
10.75 |
10.84 |
10.42 |
10.44 |
2.1M |
| 2024-07-16 |
10.70 |
10.75 |
10.44 |
10.75 |
3.7M |
| 2024-07-15 |
10.45 |
10.88 |
10.42 |
10.78 |
7.5M |
| 2024-07-12 |
10.45 |
10.54 |
10.28 |
10.46 |
2.4M |
| 2024-07-11 |
10.35 |
10.59 |
10.27 |
10.40 |
3.6M |
| 2024-07-10 |
10.09 |
10.42 |
10.09 |
10.30 |
2.7M |
| 2024-07-09 |
10.20 |
10.28 |
9.87 |
10.20 |
1.9M |
| 2024-07-08 |
10.28 |
10.38 |
10.16 |
10.19 |
2.1M |
| 2024-07-05 |
9.95 |
10.50 |
9.74 |
10.28 |
3.3M |
| 2024-07-04 |
10.19 |
10.21 |
9.87 |
9.95 |
2.6M |
| 2024-07-03 |
10.21 |
10.31 |
10.13 |
10.19 |
1.6M |
| 2024-07-02 |
10.30 |
10.31 |
10.11 |
10.21 |
1.6M |
| 2024-07-01 |
10.16 |
10.29 |
10.06 |
10.28 |
1.8M |
| 2024-06-28 |
10.23 |
10.41 |
10.20 |
10.21 |
2.1M |
| 2024-06-27 |
10.20 |
10.36 |
10.04 |
10.30 |
2.5M |
| 2024-06-26 |
10.01 |
10.22 |
10.01 |
10.19 |
2.4M |
| 2024-06-25 |
10.16 |
10.29 |
10.00 |
10.10 |
1.9M |
| 2024-06-24 |
10.40 |
10.51 |
10.05 |
10.16 |
4.8M |
| 2024-06-21 |
10.53 |
10.65 |
10.25 |
10.54 |
2.6M |
| 2024-06-20 |
10.68 |
10.75 |
10.44 |
10.51 |
2.3M |
| 2024-06-19 |
10.90 |
10.90 |
10.67 |
10.68 |
2.4M |
| 2024-06-18 |
10.83 |
10.97 |
10.71 |
10.82 |
2.9M |
| 2024-06-17 |
10.59 |
10.84 |
10.50 |
10.77 |
3.1M |
| 2024-06-14 |
10.36 |
10.64 |
10.25 |
10.59 |
2.1M |
| 2024-06-13 |
10.25 |
10.45 |
10.22 |
10.33 |
1.6M |
| 2024-06-12 |
10.04 |
10.33 |
10.04 |
10.25 |
1.5M |
| 2024-06-11 |
9.88 |
10.15 |
9.78 |
10.10 |
1.6M |
| 2024-06-07 |
9.65 |
10.01 |
9.63 |
9.97 |
3.3M |
| 2024-06-06 |
10.49 |
10.52 |
9.68 |
9.77 |
6.1M |
| 2024-06-05 |
10.60 |
10.61 |
10.45 |
10.50 |
1.3M |
| 2024-06-04 |
10.55 |
10.66 |
10.45 |
10.58 |
2.0M |
| 2024-06-03 |
10.52 |
10.66 |
10.51 |
10.63 |
1.7M |
| 2024-05-31 |
10.62 |
10.69 |
10.54 |
10.55 |
1.2M |
| 2024-05-30 |
10.54 |
10.73 |
10.52 |
10.64 |
1.6M |
| 2024-05-29 |
10.74 |
10.76 |
10.57 |
10.59 |
1.6M |
| 2024-05-28 |
10.69 |
10.89 |
10.65 |
10.74 |
2.6M |
| 2024-05-27 |
10.60 |
10.71 |
10.46 |
10.68 |
2.1M |
| 2024-05-24 |
10.63 |
10.88 |
10.49 |
10.55 |
2.5M |
| 2024-05-23 |
10.96 |
11.07 |
10.53 |
10.63 |
3.2M |
| 2024-05-22 |
10.91 |
11.25 |
10.85 |
10.96 |
3.5M |
| 2024-05-21 |
10.98 |
11.14 |
10.82 |
11.00 |
3.3M |
| 2024-05-20 |
10.78 |
11.27 |
10.78 |
11.00 |
5.3M |
| 2024-05-17 |
10.69 |
10.78 |
10.52 |
10.78 |
2.8M |
| 2024-05-16 |
10.80 |
10.88 |
10.53 |
10.60 |
3.9M |
| 2024-05-15 |
10.95 |
10.97 |
10.73 |
10.75 |
2.9M |
| 2024-05-14 |
10.86 |
10.96 |
10.75 |
10.91 |
3.6M |
| 2024-05-13 |
11.20 |
11.22 |
10.74 |
10.85 |
5.7M |
| 2024-05-10 |
10.92 |
11.26 |
10.84 |
11.26 |
5.1M |
| 2024-05-09 |
10.63 |
11.06 |
10.63 |
10.96 |
5.1M |
| 2024-05-08 |
10.58 |
10.92 |
10.47 |
10.74 |
4.8M |
| 2024-05-07 |
10.55 |
10.65 |
10.40 |
10.58 |
4.0M |
| 2024-05-06 |
10.50 |
10.66 |
10.37 |
10.59 |
5.6M |
| 2024-04-30 |
10.26 |
10.38 |
10.15 |
10.28 |
3.6M |
| 2024-04-29 |
10.20 |
10.49 |
10.19 |
10.27 |
4.3M |
| 2024-04-26 |
10.18 |
10.34 |
10.07 |
10.29 |
2.6M |
| 2024-04-25 |
10.18 |
10.68 |
10.04 |
10.28 |
4.6M |
| 2024-04-24 |
10.31 |
10.39 |
9.86 |
10.20 |
5.5M |
| 2024-04-23 |
10.29 |
10.45 |
10.08 |
10.20 |
4.7M |
| 2024-04-22 |
9.92 |
10.50 |
9.92 |
10.35 |
4.2M |
| 2024-04-19 |
9.92 |
10.08 |
9.80 |
9.92 |
2.3M |
| 2024-04-18 |
9.68 |
10.01 |
9.68 |
9.92 |
2.8M |
| 2024-04-17 |
9.48 |
9.77 |
9.48 |
9.77 |
2.2M |
| 2024-04-16 |
10.04 |
10.04 |
9.25 |
9.40 |
4.2M |
| 2024-04-15 |
10.35 |
10.52 |
9.90 |
10.03 |
4.8M |
| 2024-04-12 |
10.33 |
10.47 |
10.25 |
10.30 |
3.6M |
| 2024-04-11 |
9.87 |
10.49 |
9.74 |
10.41 |
6.9M |
| 2024-04-10 |
10.10 |
10.10 |
9.81 |
9.87 |
2.8M |
| 2024-04-09 |
10.05 |
10.06 |
9.76 |
9.93 |
3.1M |
| 2024-04-08 |
10.13 |
10.26 |
10.00 |
10.05 |
4.4M |
| 2024-04-03 |
9.90 |
10.05 |
9.83 |
10.03 |
2.2M |
| 2024-04-02 |
9.90 |
10.15 |
9.86 |
9.95 |
3.9M |
| 2024-04-01 |
9.90 |
9.90 |
9.74 |
9.89 |
2.2M |
| 2024-03-29 |
9.67 |
9.80 |
9.60 |
9.77 |
3.7M |
| 2024-03-28 |
9.60 |
9.81 |
9.51 |
9.58 |
3.6M |
| 2024-03-27 |
9.90 |
9.99 |
9.65 |
9.65 |
4.9M |
| 2024-03-26 |
10.10 |
10.19 |
9.72 |
9.97 |
5.3M |
| 2024-03-25 |
10.05 |
10.16 |
9.70 |
10.08 |
6.2M |
| 2024-03-22 |
9.70 |
10.14 |
9.63 |
10.11 |
7.9M |
| 2024-03-21 |
10.00 |
10.26 |
9.61 |
9.70 |
7.9M |
| 2024-03-20 |
9.17 |
10.03 |
9.17 |
9.99 |
11.3M |
| 2024-03-19 |
9.30 |
9.38 |
9.09 |
9.16 |
5.8M |
| 2024-03-18 |
8.82 |
9.30 |
8.79 |
9.28 |
7.5M |
| 2024-03-15 |
8.64 |
8.92 |
8.57 |
8.82 |
3.0M |
| 2024-03-14 |
8.64 |
8.72 |
8.54 |
8.65 |
2.8M |
| 2024-03-13 |
8.75 |
8.83 |
8.59 |
8.65 |
4.4M |
| 2024-03-12 |
8.64 |
8.83 |
8.60 |
8.70 |
2.9M |
| 2024-03-11 |
8.62 |
8.70 |
8.40 |
8.64 |
2.3M |
| 2024-03-08 |
8.62 |
8.76 |
8.46 |
8.63 |
1.7M |
| 2024-03-07 |
8.57 |
8.85 |
8.51 |
8.58 |
3.6M |
| 2024-03-06 |
8.16 |
8.61 |
8.13 |
8.45 |
3.3M |
| 2024-03-05 |
8.43 |
8.43 |
8.10 |
8.12 |
2.6M |
| 2024-03-04 |
8.48 |
8.56 |
8.28 |
8.41 |
2.1M |
| 2024-03-01 |
8.50 |
8.50 |
8.29 |
8.45 |
2.6M |
| 2024-02-29 |
8.10 |
8.56 |
8.04 |
8.41 |
4.4M |
| 2024-02-28 |
9.09 |
9.14 |
8.19 |
8.29 |
7.8M |
| 2024-02-27 |
8.53 |
9.08 |
8.51 |
9.00 |
5.8M |
| 2024-02-26 |
8.43 |
8.72 |
8.37 |
8.54 |
4.0M |
| 2024-02-23 |
8.08 |
8.52 |
8.01 |
8.43 |
4.1M |
| 2024-02-22 |
7.91 |
8.08 |
7.89 |
8.04 |
2.7M |
| 2024-02-21 |
7.77 |
8.13 |
7.70 |
7.98 |
4.3M |
| 2024-02-20 |
7.75 |
7.84 |
7.63 |
7.83 |
2.8M |
| 2024-02-19 |
7.91 |
8.11 |
7.55 |
7.75 |
6.2M |
| 2024-02-08 |
7.30 |
7.88 |
7.21 |
7.86 |
8.3M |
| 2024-02-07 |
7.43 |
7.85 |
7.21 |
7.33 |
4.8M |
| 2024-02-06 |
7.12 |
7.86 |
6.55 |
7.49 |
7.0M |
| 2024-02-05 |
8.02 |
8.10 |
6.88 |
7.38 |
9.7M |
| 2024-02-02 |
8.03 |
8.60 |
7.35 |
8.60 |
5.7M |
| 2024-02-01 |
8.05 |
8.30 |
7.69 |
7.96 |
6.4M |
| 2024-01-31 |
8.81 |
8.88 |
8.15 |
8.25 |
6.0M |
| 2024-01-30 |
9.10 |
9.10 |
8.66 |
8.84 |
4.7M |
| 2024-01-29 |
9.58 |
9.78 |
8.95 |
9.05 |
11.1M |
| 2024-01-26 |
9.93 |
10.48 |
9.87 |
10.08 |
11.7M |
| 2024-01-25 |
9.30 |
10.04 |
9.25 |
9.95 |
9.7M |
| 2024-01-24 |
9.47 |
9.78 |
8.98 |
9.32 |
4.2M |
| 2024-01-23 |
9.13 |
9.30 |
8.84 |
9.30 |
4.1M |
| 2024-01-22 |
9.76 |
9.76 |
9.00 |
9.15 |
3.5M |
| 2024-01-19 |
9.93 |
9.93 |
9.58 |
9.76 |
2.6M |
| 2024-01-18 |
9.79 |
10.00 |
9.31 |
9.88 |
5.6M |
| 2024-01-17 |
10.32 |
10.32 |
9.93 |
9.97 |
3.4M |
| 2024-01-16 |
10.38 |
10.38 |
9.91 |
10.20 |
3.9M |
| 2024-01-15 |
10.45 |
10.46 |
10.27 |
10.38 |
1.6M |
| 2024-01-12 |
10.31 |
10.55 |
10.31 |
10.38 |
1.2M |
| 2024-01-11 |
10.20 |
10.49 |
10.10 |
10.46 |
1.7M |
| 2024-01-10 |
10.30 |
10.46 |
10.19 |
10.30 |
1.4M |
| 2024-01-09 |
10.57 |
10.57 |
10.27 |
10.34 |
1.3M |
| 2024-01-08 |
10.51 |
10.55 |
10.32 |
10.32 |
1.8M |
| 2024-01-05 |
10.70 |
10.77 |
10.52 |
10.58 |
2.4M |
| 2024-01-04 |
10.89 |
10.89 |
10.65 |
10.69 |
2.0M |
| 2024-01-03 |
10.91 |
10.97 |
10.77 |
10.81 |
1.9M |
| 2024-01-02 |
10.82 |
11.02 |
10.82 |
10.96 |
2.1M |