| 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 |
| 2023-12-29 |
15.44 |
15.71 |
14.85 |
14.86 |
24.7M |
| 2023-12-28 |
17.14 |
17.64 |
15.93 |
16.29 |
20.4M |
| 2023-12-27 |
16.30 |
17.84 |
16.30 |
17.01 |
17.7M |
| 2023-12-26 |
17.43 |
17.53 |
16.04 |
16.22 |
17.8M |
| 2023-12-25 |
17.64 |
18.09 |
16.71 |
17.81 |
20.0M |
| 2023-12-22 |
17.82 |
18.05 |
16.94 |
17.43 |
19.9M |
| 2023-12-21 |
17.09 |
18.46 |
16.70 |
18.11 |
25.5M |
| 2023-12-20 |
16.86 |
17.44 |
16.61 |
17.03 |
17.9M |
| 2023-12-19 |
15.94 |
17.06 |
15.79 |
16.86 |
21.4M |
| 2023-12-18 |
15.56 |
16.35 |
15.40 |
15.76 |
10.7M |
| 2023-12-15 |
15.41 |
15.55 |
15.22 |
15.40 |
4.5M |
| 2023-12-14 |
15.79 |
15.79 |
15.31 |
15.36 |
5.4M |
| 2023-12-13 |
15.59 |
15.89 |
15.50 |
15.65 |
6.5M |
| 2023-12-12 |
15.39 |
15.91 |
15.30 |
15.67 |
8.1M |
| 2023-12-11 |
15.02 |
15.46 |
15.02 |
15.36 |
6.6M |
| 2023-12-08 |
15.34 |
15.63 |
15.00 |
15.06 |
8.5M |
| 2023-12-07 |
15.64 |
15.71 |
15.27 |
15.41 |
9.3M |
| 2023-12-06 |
15.89 |
16.41 |
15.41 |
15.51 |
13.4M |
| 2023-12-05 |
16.43 |
16.76 |
16.18 |
16.21 |
11.9M |
| 2023-12-04 |
16.75 |
17.43 |
16.21 |
17.01 |
16.8M |
| 2023-12-01 |
16.61 |
16.91 |
16.18 |
16.58 |
12.1M |
| 2023-11-30 |
17.27 |
17.40 |
16.28 |
16.49 |
18.1M |
| 2023-11-29 |
17.99 |
18.53 |
17.22 |
17.61 |
28.1M |
| 2023-11-28 |
16.26 |
17.98 |
16.19 |
17.98 |
24.0M |
| 2023-11-27 |
16.29 |
16.53 |
15.46 |
16.34 |
16.7M |
| 2023-11-24 |
16.79 |
17.25 |
16.05 |
16.09 |
17.6M |
| 2023-11-23 |
16.65 |
17.21 |
16.58 |
17.02 |
19.4M |
| 2023-11-22 |
17.49 |
17.67 |
16.54 |
16.59 |
20.2M |
| 2023-11-21 |
18.36 |
18.55 |
17.39 |
17.49 |
27.3M |
| 2023-11-20 |
18.73 |
19.50 |
18.44 |
18.92 |
34.1M |
| 2023-11-17 |
18.37 |
20.66 |
17.93 |
19.71 |
50.0M |
| 2023-11-16 |
18.78 |
18.78 |
18.75 |
18.78 |
13.2M |
| 2023-11-15 |
16.40 |
17.86 |
15.94 |
17.07 |
29.2M |
| 2023-11-14 |
15.70 |
16.66 |
14.79 |
16.43 |
26.9M |
| 2023-11-13 |
15.36 |
16.06 |
15.36 |
15.70 |
22.9M |
| 2023-11-10 |
15.38 |
16.70 |
15.38 |
15.55 |
32.3M |
| 2023-11-09 |
19.04 |
20.29 |
16.61 |
16.71 |
53.9M |
| 2023-11-08 |
16.36 |
18.44 |
15.27 |
18.44 |
39.5M |
| 2023-11-07 |
16.76 |
16.76 |
16.00 |
16.76 |
19.5M |
| 2023-11-06 |
14.14 |
15.24 |
14.14 |
15.24 |
14.2M |
| 2023-11-03 |
14.34 |
14.63 |
13.77 |
13.86 |
24.1M |
| 2023-11-02 |
14.01 |
15.28 |
14.01 |
14.41 |
37.2M |
| 2023-11-01 |
12.51 |
13.89 |
12.42 |
13.89 |
27.9M |
| 2023-10-31 |
13.55 |
13.78 |
12.56 |
12.63 |
28.9M |
| 2023-10-30 |
16.27 |
16.54 |
13.83 |
13.89 |
45.1M |
| 2023-10-27 |
14.86 |
15.04 |
14.43 |
15.04 |
11.6M |
| 2023-10-26 |
12.40 |
13.67 |
12.30 |
13.67 |
24.0M |
| 2023-10-25 |
12.11 |
12.69 |
11.89 |
12.43 |
14.0M |
| 2023-10-24 |
11.89 |
12.36 |
11.82 |
12.12 |
13.0M |
| 2023-10-23 |
11.75 |
12.14 |
11.50 |
11.80 |
11.6M |
| 2023-10-20 |
12.29 |
12.83 |
11.49 |
11.75 |
15.8M |
| 2023-10-19 |
12.42 |
12.84 |
12.14 |
12.44 |
17.0M |
| 2023-10-18 |
12.50 |
13.16 |
12.08 |
12.88 |
24.0M |
| 2023-10-17 |
13.21 |
13.21 |
12.40 |
12.77 |
25.4M |
| 2023-10-16 |
12.56 |
13.64 |
12.15 |
13.64 |
22.3M |
| 2023-10-13 |
11.84 |
12.61 |
11.71 |
12.39 |
23.2M |
| 2023-10-12 |
11.39 |
12.40 |
11.21 |
11.96 |
18.1M |
| 2023-10-11 |
11.52 |
11.54 |
11.13 |
11.27 |
4.5M |
| 2023-10-10 |
11.59 |
11.70 |
11.24 |
11.43 |
6.5M |
| 2023-10-09 |
11.36 |
11.74 |
11.24 |
11.72 |
6.5M |
| 2023-09-28 |
11.03 |
11.36 |
10.96 |
11.36 |
4.1M |
| 2023-09-27 |
10.89 |
11.11 |
10.82 |
11.04 |
3.4M |
| 2023-09-26 |
11.04 |
11.04 |
10.88 |
10.92 |
1.6M |
| 2023-09-25 |
10.89 |
11.14 |
10.88 |
11.01 |
2.1M |
| 2023-09-22 |
10.64 |
10.92 |
10.63 |
10.90 |
2.2M |
| 2023-09-21 |
10.86 |
10.97 |
10.57 |
10.69 |
2.3M |
| 2023-09-20 |
10.94 |
11.15 |
10.84 |
10.89 |
2.6M |
| 2023-09-19 |
11.10 |
11.21 |
10.92 |
10.96 |
2.5M |
| 2023-09-18 |
10.61 |
11.26 |
10.56 |
11.11 |
5.8M |
| 2023-09-15 |
10.60 |
10.73 |
10.49 |
10.61 |
2.5M |
| 2023-09-14 |
10.86 |
10.89 |
10.54 |
10.59 |
2.9M |
| 2023-09-13 |
11.07 |
11.14 |
10.76 |
10.86 |
3.3M |
| 2023-09-12 |
11.11 |
11.23 |
10.96 |
11.15 |
3.0M |
| 2023-09-11 |
10.74 |
11.06 |
10.73 |
10.99 |
3.1M |
| 2023-09-08 |
10.69 |
10.86 |
10.69 |
10.74 |
2.1M |
| 2023-09-07 |
10.80 |
11.02 |
10.70 |
10.70 |
3.0M |
| 2023-09-06 |
10.73 |
10.92 |
10.73 |
10.81 |
2.1M |
| 2023-09-05 |
10.91 |
11.00 |
10.78 |
10.82 |
2.0M |
| 2023-09-04 |
10.86 |
11.01 |
10.81 |
10.91 |
2.7M |
| 2023-09-01 |
10.98 |
11.05 |
10.74 |
10.85 |
2.4M |
| 2023-08-31 |
10.85 |
11.11 |
10.85 |
10.90 |
3.1M |
| 2023-08-30 |
10.82 |
10.96 |
10.71 |
10.91 |
3.5M |
| 2023-08-29 |
10.25 |
10.86 |
10.17 |
10.84 |
5.4M |
| 2023-08-28 |
10.64 |
10.71 |
10.22 |
10.26 |
4.6M |
| 2023-08-25 |
10.21 |
10.36 |
10.00 |
10.14 |
4.0M |
| 2023-08-24 |
10.60 |
10.69 |
10.20 |
10.32 |
6.0M |
| 2023-08-23 |
10.33 |
10.47 |
10.11 |
10.37 |
6.0M |
| 2023-08-22 |
10.11 |
10.48 |
10.07 |
10.32 |
6.6M |
| 2023-08-21 |
9.97 |
10.21 |
9.88 |
9.99 |
4.3M |
| 2023-08-18 |
9.95 |
10.29 |
9.91 |
10.03 |
5.2M |
| 2023-08-17 |
9.51 |
10.00 |
9.41 |
9.98 |
6.8M |
| 2023-08-16 |
9.95 |
10.10 |
9.49 |
9.50 |
6.6M |
| 2023-08-15 |
10.05 |
10.11 |
9.79 |
9.91 |
10.3M |
| 2023-08-14 |
11.13 |
11.13 |
10.25 |
10.61 |
11.0M |
| 2023-08-11 |
10.86 |
11.48 |
10.79 |
11.21 |
15.0M |
| 2023-08-10 |
10.86 |
11.07 |
10.40 |
10.91 |
8.7M |
| 2023-08-09 |
10.56 |
10.66 |
10.42 |
10.57 |
3.5M |
| 2023-08-08 |
10.75 |
10.89 |
10.56 |
10.59 |
3.4M |
| 2023-08-07 |
10.73 |
10.89 |
10.66 |
10.69 |
2.5M |
| 2023-08-04 |
10.76 |
10.89 |
10.63 |
10.78 |
3.8M |
| 2023-08-03 |
10.81 |
10.88 |
10.61 |
10.71 |
3.4M |
| 2023-08-02 |
10.69 |
10.88 |
10.56 |
10.87 |
4.3M |
| 2023-08-01 |
10.79 |
10.82 |
10.55 |
10.69 |
3.8M |
| 2023-07-31 |
10.87 |
11.14 |
10.73 |
10.83 |
6.6M |
| 2023-07-28 |
10.60 |
11.07 |
10.27 |
10.83 |
11.3M |
| 2023-07-27 |
10.62 |
11.03 |
10.49 |
10.84 |
10.7M |
| 2023-07-26 |
10.56 |
10.59 |
10.34 |
10.36 |
3.9M |
| 2023-07-25 |
10.41 |
10.68 |
10.34 |
10.59 |
6.0M |
| 2023-07-24 |
10.44 |
10.47 |
10.21 |
10.24 |
3.7M |
| 2023-07-21 |
10.61 |
10.64 |
10.34 |
10.37 |
5.7M |
| 2023-07-20 |
10.99 |
10.99 |
10.55 |
10.59 |
8.8M |
| 2023-07-19 |
11.11 |
11.26 |
10.87 |
10.92 |
7.8M |
| 2023-07-18 |
10.86 |
11.21 |
10.71 |
11.13 |
9.8M |
| 2023-07-17 |
10.97 |
11.12 |
10.68 |
10.88 |
11.5M |
| 2023-07-14 |
11.52 |
11.61 |
10.83 |
11.16 |
14.7M |
| 2023-07-13 |
11.66 |
11.91 |
11.29 |
11.48 |
18.5M |
| 2023-07-12 |
11.90 |
12.76 |
11.64 |
11.89 |
30.2M |
| 2023-07-11 |
11.34 |
12.21 |
10.79 |
11.76 |
29.9M |
| 2023-07-10 |
11.66 |
12.49 |
10.98 |
11.16 |
33.8M |
| 2023-07-07 |
11.36 |
12.49 |
11.36 |
11.92 |
38.3M |
| 2023-07-06 |
11.30 |
11.75 |
10.54 |
11.36 |
28.1M |
| 2023-07-05 |
12.06 |
12.07 |
10.97 |
11.29 |
22.4M |
| 2023-07-04 |
9.90 |
10.97 |
9.90 |
10.97 |
8.8M |
| 2023-07-03 |
9.87 |
10.30 |
9.84 |
9.97 |
6.8M |
| 2023-06-30 |
9.63 |
9.91 |
9.63 |
9.76 |
3.9M |
| 2023-06-29 |
9.93 |
10.13 |
9.91 |
10.03 |
3.3M |
| 2023-06-28 |
9.89 |
9.94 |
9.63 |
9.89 |
2.5M |
| 2023-06-27 |
9.80 |
9.87 |
9.68 |
9.84 |
1.9M |
| 2023-06-26 |
9.79 |
10.04 |
9.71 |
9.75 |
2.4M |
| 2023-06-21 |
9.76 |
9.95 |
9.73 |
9.85 |
2.4M |
| 2023-06-20 |
9.80 |
9.87 |
9.72 |
9.79 |
1.6M |
| 2023-06-19 |
9.67 |
9.89 |
9.67 |
9.79 |
2.0M |
| 2023-06-16 |
9.83 |
9.85 |
9.65 |
9.67 |
2.7M |
| 2023-06-15 |
9.85 |
9.89 |
9.69 |
9.78 |
3.1M |
| 2023-06-14 |
9.80 |
9.92 |
9.70 |
9.83 |
2.4M |
| 2023-06-13 |
9.63 |
9.85 |
9.59 |
9.76 |
3.0M |
| 2023-06-12 |
9.14 |
9.66 |
9.12 |
9.61 |
3.9M |
| 2023-06-09 |
9.13 |
9.30 |
9.13 |
9.14 |
1.1M |
| 2023-06-08 |
9.21 |
9.21 |
9.09 |
9.14 |
1.0M |
| 2023-06-07 |
9.16 |
9.20 |
9.11 |
9.17 |
0.8M |
| 2023-06-06 |
9.36 |
9.36 |
9.15 |
9.16 |
1.3M |
| 2023-06-05 |
9.22 |
9.39 |
9.22 |
9.36 |
1.7M |
| 2023-06-02 |
9.18 |
9.23 |
9.13 |
9.19 |
1.6M |
| 2023-06-01 |
9.21 |
9.31 |
9.12 |
9.13 |
1.8M |
| 2023-05-31 |
9.31 |
9.31 |
9.19 |
9.19 |
1.0M |
| 2023-05-30 |
9.23 |
9.37 |
9.15 |
9.27 |
1.6M |
| 2023-05-29 |
9.35 |
9.45 |
9.20 |
9.26 |
2.9M |
| 2023-05-26 |
9.49 |
9.51 |
9.19 |
9.45 |
3.7M |
| 2023-05-25 |
9.26 |
9.37 |
9.18 |
9.33 |
1.0M |
| 2023-05-24 |
9.34 |
9.39 |
9.17 |
9.31 |
1.0M |
| 2023-05-23 |
9.34 |
9.39 |
9.31 |
9.34 |
0.9M |
| 2023-05-22 |
9.24 |
9.35 |
9.21 |
9.33 |
1.0M |
| 2023-05-19 |
9.23 |
9.28 |
9.14 |
9.23 |
0.7M |
| 2023-05-18 |
9.15 |
9.29 |
9.14 |
9.23 |
1.2M |
| 2023-05-17 |
9.01 |
9.13 |
8.94 |
9.13 |
1.2M |
| 2023-05-16 |
9.02 |
9.06 |
8.95 |
9.00 |
1.0M |
| 2023-05-15 |
9.01 |
9.06 |
8.91 |
9.05 |
1.2M |
| 2023-05-12 |
9.07 |
9.08 |
8.93 |
8.97 |
0.7M |
| 2023-05-11 |
9.00 |
9.09 |
8.96 |
9.07 |
1.3M |
| 2023-05-10 |
8.86 |
9.03 |
8.80 |
9.00 |
1.2M |
| 2023-05-09 |
8.95 |
8.99 |
8.86 |
8.86 |
1.0M |
| 2023-05-08 |
9.00 |
9.07 |
8.91 |
8.99 |
1.1M |
| 2023-05-05 |
9.06 |
9.06 |
8.85 |
8.90 |
1.7M |
| 2023-05-04 |
8.96 |
9.12 |
8.87 |
9.04 |
2.7M |
| 2023-04-28 |
8.68 |
8.93 |
8.68 |
8.93 |
1.3M |
| 2023-04-27 |
8.68 |
8.85 |
8.54 |
8.68 |
1.7M |
| 2023-04-26 |
8.35 |
8.65 |
8.35 |
8.56 |
2.4M |
| 2023-04-25 |
9.01 |
9.01 |
8.30 |
8.41 |
4.0M |
| 2023-04-24 |
9.00 |
9.21 |
8.86 |
9.08 |
1.4M |
| 2023-04-21 |
9.20 |
9.23 |
9.02 |
9.04 |
1.3M |
| 2023-04-20 |
9.34 |
9.34 |
9.18 |
9.18 |
1.2M |
| 2023-04-19 |
9.29 |
9.38 |
9.21 |
9.34 |
1.2M |
| 2023-04-18 |
9.18 |
9.36 |
9.10 |
9.34 |
1.7M |
| 2023-04-17 |
9.25 |
9.25 |
9.11 |
9.17 |
1.7M |
| 2023-04-14 |
9.15 |
9.29 |
9.08 |
9.23 |
1.9M |
| 2023-04-13 |
9.18 |
9.20 |
9.08 |
9.12 |
1.4M |
| 2023-04-12 |
9.39 |
9.39 |
9.14 |
9.20 |
2.0M |
| 2023-04-11 |
9.31 |
9.36 |
9.19 |
9.35 |
1.5M |
| 2023-04-10 |
9.56 |
9.58 |
9.30 |
9.31 |
2.4M |
| 2023-04-07 |
9.70 |
9.74 |
9.50 |
9.55 |
1.8M |
| 2023-04-06 |
9.83 |
9.87 |
9.62 |
9.68 |
1.7M |
| 2023-04-04 |
10.08 |
10.08 |
9.73 |
9.84 |
2.1M |
| 2023-04-03 |
10.23 |
10.31 |
9.95 |
10.01 |
2.4M |
| 2023-03-31 |
10.21 |
10.36 |
10.06 |
10.28 |
1.9M |
| 2023-03-30 |
10.18 |
10.22 |
9.99 |
10.10 |
1.6M |
| 2023-03-29 |
10.24 |
10.30 |
10.14 |
10.21 |
1.9M |
| 2023-03-28 |
10.39 |
10.51 |
10.18 |
10.21 |
3.2M |
| 2023-03-27 |
9.95 |
10.71 |
9.95 |
10.43 |
6.0M |
| 2023-03-24 |
10.00 |
10.04 |
9.82 |
9.96 |
2.3M |
| 2023-03-23 |
9.98 |
10.04 |
9.82 |
9.87 |
1.3M |
| 2023-03-22 |
9.87 |
10.06 |
9.84 |
9.94 |
1.9M |
| 2023-03-21 |
9.51 |
9.84 |
9.46 |
9.82 |
1.6M |
| 2023-03-20 |
9.58 |
9.72 |
9.41 |
9.51 |
1.2M |
| 2023-03-17 |
9.56 |
9.71 |
9.50 |
9.59 |
1.3M |
| 2023-03-16 |
9.67 |
9.77 |
9.43 |
9.45 |
1.3M |
| 2023-03-15 |
9.59 |
9.89 |
9.55 |
9.68 |
1.3M |
| 2023-03-14 |
9.62 |
9.64 |
9.40 |
9.58 |
1.9M |
| 2023-03-13 |
9.80 |
9.86 |
9.57 |
9.59 |
2.0M |
| 2023-03-10 |
9.90 |
10.00 |
9.80 |
9.82 |
1.3M |
| 2023-03-09 |
9.86 |
9.94 |
9.79 |
9.93 |
1.0M |
| 2023-03-08 |
9.78 |
9.98 |
9.73 |
9.86 |
2.1M |
| 2023-03-07 |
10.09 |
10.12 |
9.90 |
9.90 |
1.8M |
| 2023-03-06 |
9.96 |
10.09 |
9.91 |
9.98 |
1.3M |
| 2023-03-03 |
10.09 |
10.09 |
9.91 |
9.96 |
0.8M |
| 2023-03-02 |
10.14 |
10.20 |
10.00 |
10.00 |
1.3M |
| 2023-03-01 |
10.05 |
10.10 |
9.96 |
10.08 |
1.1M |
| 2023-02-28 |
9.90 |
10.08 |
9.90 |
10.05 |
1.7M |
| 2023-02-27 |
9.98 |
10.13 |
9.90 |
10.06 |
1.3M |
| 2023-02-24 |
9.98 |
10.07 |
9.87 |
9.99 |
1.7M |
| 2023-02-23 |
9.96 |
10.04 |
9.86 |
9.93 |
1.4M |
| 2023-02-22 |
9.92 |
9.99 |
9.85 |
9.97 |
1.2M |
| 2023-02-21 |
10.04 |
10.05 |
9.80 |
9.91 |
1.3M |
| 2023-02-20 |
9.75 |
10.00 |
9.73 |
9.91 |
1.9M |
| 2023-02-17 |
9.85 |
9.95 |
9.75 |
9.78 |
2.1M |
| 2023-02-16 |
10.02 |
10.12 |
9.78 |
9.82 |
2.3M |
| 2023-02-15 |
10.11 |
10.18 |
10.03 |
10.07 |
1.5M |
| 2023-02-14 |
10.12 |
10.12 |
9.97 |
10.04 |
1.2M |
| 2023-02-13 |
9.86 |
10.10 |
9.73 |
10.07 |
2.0M |
| 2023-02-10 |
9.92 |
10.03 |
9.85 |
9.91 |
1.7M |
| 2023-02-09 |
9.95 |
9.97 |
9.86 |
9.92 |
1.2M |
| 2023-02-08 |
9.83 |
10.00 |
9.82 |
9.87 |
1.8M |
| 2023-02-07 |
9.80 |
9.86 |
9.73 |
9.86 |
1.5M |
| 2023-02-06 |
9.84 |
9.94 |
9.69 |
9.79 |
2.3M |
| 2023-02-03 |
9.82 |
9.97 |
9.71 |
9.84 |
2.2M |
| 2023-02-02 |
9.71 |
9.89 |
9.71 |
9.82 |
2.4M |
| 2023-02-01 |
9.52 |
9.73 |
9.52 |
9.70 |
2.2M |
| 2023-01-31 |
9.39 |
9.52 |
9.34 |
9.49 |
2.8M |
| 2023-01-30 |
9.37 |
9.50 |
9.31 |
9.37 |
4.0M |
| 2023-01-20 |
9.17 |
9.26 |
9.07 |
9.14 |
0.9M |
| 2023-01-19 |
9.07 |
9.20 |
9.03 |
9.18 |
0.9M |
| 2023-01-18 |
9.04 |
9.10 |
8.98 |
9.10 |
0.7M |
| 2023-01-17 |
9.12 |
9.12 |
8.98 |
9.04 |
0.8M |
| 2023-01-16 |
9.11 |
9.11 |
8.96 |
8.98 |
1.3M |
| 2023-01-13 |
9.05 |
9.08 |
8.96 |
9.05 |
0.6M |
| 2023-01-12 |
9.01 |
9.06 |
8.93 |
9.03 |
1.0M |
| 2023-01-11 |
9.00 |
9.07 |
8.92 |
8.95 |
0.6M |
| 2023-01-10 |
9.05 |
9.11 |
8.93 |
9.09 |
0.7M |
| 2023-01-09 |
8.97 |
9.12 |
8.97 |
9.03 |
0.9M |
| 2023-01-06 |
8.90 |
9.01 |
8.85 |
8.97 |
1.2M |
| 2023-01-05 |
8.84 |
8.91 |
8.78 |
8.87 |
0.8M |
| 2023-01-04 |
8.87 |
8.95 |
8.77 |
8.82 |
1.0M |
| 2023-01-03 |
8.75 |
8.94 |
8.71 |
8.87 |
1.0M |