| 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 |
13.46 |
13.54 |
13.17 |
13.23 |
5.2M |
| 2024-12-30 |
13.46 |
13.52 |
13.38 |
13.47 |
3.5M |
| 2024-12-27 |
13.30 |
13.49 |
13.26 |
13.46 |
4.8M |
| 2024-12-26 |
13.32 |
13.36 |
13.22 |
13.30 |
3.3M |
| 2024-12-25 |
13.30 |
13.36 |
13.19 |
13.32 |
4.6M |
| 2024-12-24 |
13.16 |
13.30 |
13.12 |
13.27 |
4.0M |
| 2024-12-23 |
13.35 |
13.38 |
13.12 |
13.12 |
5.9M |
| 2024-12-20 |
13.41 |
13.51 |
13.32 |
13.34 |
5.7M |
| 2024-12-19 |
13.47 |
13.71 |
13.34 |
13.50 |
8.4M |
| 2024-12-18 |
13.71 |
14.12 |
13.71 |
13.81 |
13.3M |
| 2024-12-17 |
13.55 |
13.61 |
13.33 |
13.38 |
4.6M |
| 2024-12-16 |
13.54 |
13.71 |
13.49 |
13.57 |
5.0M |
| 2024-12-13 |
13.95 |
13.96 |
13.57 |
13.58 |
9.3M |
| 2024-12-12 |
14.10 |
14.13 |
13.93 |
14.00 |
7.4M |
| 2024-12-11 |
13.78 |
14.08 |
13.76 |
14.07 |
10.6M |
| 2024-12-10 |
14.14 |
14.24 |
13.75 |
13.78 |
11.4M |
| 2024-12-09 |
13.65 |
14.04 |
13.64 |
13.88 |
11.2M |
| 2024-12-06 |
13.52 |
13.82 |
13.44 |
13.70 |
11.9M |
| 2024-12-05 |
13.54 |
13.62 |
13.43 |
13.52 |
6.5M |
| 2024-12-04 |
13.56 |
13.70 |
13.46 |
13.62 |
7.8M |
| 2024-12-03 |
13.51 |
13.63 |
13.38 |
13.57 |
6.8M |
| 2024-12-02 |
13.34 |
13.54 |
13.26 |
13.51 |
7.6M |
| 2024-11-29 |
13.25 |
13.41 |
13.15 |
13.35 |
6.4M |
| 2024-11-28 |
13.40 |
13.40 |
13.26 |
13.27 |
6.6M |
| 2024-11-27 |
13.28 |
13.40 |
12.96 |
13.40 |
8.8M |
| 2024-11-26 |
13.42 |
13.48 |
13.28 |
13.33 |
6.8M |
| 2024-11-25 |
13.51 |
13.66 |
13.28 |
13.47 |
11.1M |
| 2024-11-22 |
14.39 |
14.46 |
13.60 |
13.60 |
18.9M |
| 2024-11-21 |
14.51 |
14.74 |
14.27 |
14.37 |
16.1M |
| 2024-11-20 |
14.56 |
14.79 |
14.31 |
14.65 |
25.0M |
| 2024-11-19 |
14.63 |
14.98 |
14.12 |
14.89 |
39.1M |
| 2024-11-18 |
13.77 |
14.65 |
13.73 |
14.65 |
30.5M |
| 2024-11-15 |
13.40 |
13.60 |
13.30 |
13.32 |
5.5M |
| 2024-11-14 |
13.90 |
13.92 |
13.41 |
13.43 |
8.3M |
| 2024-11-13 |
13.91 |
14.31 |
13.78 |
13.90 |
11.2M |
| 2024-11-12 |
14.09 |
14.09 |
13.71 |
13.83 |
11.1M |
| 2024-11-11 |
14.13 |
14.18 |
13.71 |
14.07 |
13.2M |
| 2024-11-08 |
13.75 |
14.21 |
13.65 |
14.12 |
18.7M |
| 2024-11-07 |
13.16 |
13.54 |
13.09 |
13.54 |
11.5M |
| 2024-11-06 |
13.31 |
13.34 |
13.17 |
13.19 |
8.0M |
| 2024-11-05 |
13.12 |
13.31 |
13.10 |
13.31 |
8.6M |
| 2024-11-04 |
13.19 |
13.25 |
13.01 |
13.17 |
4.7M |
| 2024-11-01 |
13.01 |
13.20 |
12.89 |
13.01 |
6.1M |
| 2024-10-31 |
13.06 |
13.10 |
12.90 |
13.01 |
5.5M |
| 2024-10-30 |
13.05 |
13.15 |
12.91 |
13.00 |
5.3M |
| 2024-10-29 |
13.50 |
13.55 |
13.03 |
13.05 |
9.1M |
| 2024-10-28 |
13.31 |
13.50 |
13.26 |
13.50 |
7.8M |
| 2024-10-25 |
13.22 |
13.28 |
13.14 |
13.28 |
5.0M |
| 2024-10-24 |
13.23 |
13.33 |
13.12 |
13.16 |
5.4M |
| 2024-10-23 |
13.15 |
13.41 |
13.10 |
13.36 |
7.9M |
| 2024-10-22 |
13.04 |
13.20 |
13.03 |
13.15 |
5.7M |
| 2024-10-21 |
13.20 |
13.24 |
13.03 |
13.09 |
7.9M |
| 2024-10-18 |
12.89 |
13.26 |
12.76 |
13.14 |
8.4M |
| 2024-10-17 |
13.07 |
13.25 |
12.88 |
12.89 |
4.9M |
| 2024-10-16 |
13.00 |
13.23 |
12.87 |
13.06 |
4.4M |
| 2024-10-15 |
13.36 |
13.42 |
13.02 |
13.05 |
7.2M |
| 2024-10-14 |
13.35 |
13.60 |
13.20 |
13.44 |
7.6M |
| 2024-10-11 |
13.86 |
13.87 |
13.17 |
13.35 |
8.3M |
| 2024-10-10 |
13.24 |
14.19 |
13.24 |
13.68 |
15.4M |
| 2024-10-09 |
14.12 |
14.12 |
13.08 |
13.10 |
14.5M |
| 2024-10-08 |
15.70 |
15.70 |
13.81 |
14.24 |
26.3M |
| 2024-09-30 |
14.56 |
14.57 |
13.60 |
14.30 |
19.2M |
| 2024-09-27 |
12.60 |
13.40 |
12.59 |
13.30 |
12.2M |
| 2024-09-26 |
11.95 |
12.46 |
11.93 |
12.45 |
10.5M |
| 2024-09-25 |
11.95 |
12.35 |
11.86 |
12.09 |
14.4M |
| 2024-09-24 |
11.03 |
11.38 |
11.00 |
11.38 |
8.8M |
| 2024-09-23 |
10.93 |
11.21 |
10.93 |
11.13 |
3.1M |
| 2024-09-20 |
11.00 |
11.07 |
10.83 |
10.96 |
2.5M |
| 2024-09-19 |
10.83 |
11.10 |
10.74 |
10.99 |
3.5M |
| 2024-09-18 |
10.67 |
10.83 |
10.60 |
10.80 |
1.7M |
| 2024-09-13 |
10.78 |
10.84 |
10.65 |
10.65 |
1.7M |
| 2024-09-12 |
10.79 |
10.91 |
10.73 |
10.78 |
1.9M |
| 2024-09-11 |
10.70 |
10.78 |
10.61 |
10.75 |
1.7M |
| 2024-09-10 |
10.74 |
10.85 |
10.63 |
10.79 |
2.4M |
| 2024-09-09 |
11.13 |
11.13 |
10.71 |
10.75 |
4.8M |
| 2024-09-06 |
11.25 |
11.28 |
11.12 |
11.14 |
2.6M |
| 2024-09-05 |
11.23 |
11.38 |
11.16 |
11.25 |
3.1M |
| 2024-09-04 |
11.42 |
11.43 |
11.23 |
11.25 |
3.0M |
| 2024-09-03 |
11.61 |
11.74 |
11.44 |
11.48 |
3.4M |
| 2024-09-02 |
11.60 |
11.79 |
11.50 |
11.64 |
4.9M |
| 2024-08-30 |
11.59 |
11.76 |
11.47 |
11.60 |
3.9M |
| 2024-08-29 |
11.64 |
11.66 |
11.48 |
11.61 |
2.0M |
| 2024-08-28 |
11.56 |
11.73 |
11.50 |
11.66 |
2.5M |
| 2024-08-27 |
11.40 |
11.62 |
11.37 |
11.58 |
3.2M |
| 2024-08-26 |
11.30 |
11.45 |
11.28 |
11.41 |
2.2M |
| 2024-08-23 |
11.26 |
11.46 |
11.22 |
11.39 |
2.2M |
| 2024-08-22 |
11.27 |
11.41 |
11.27 |
11.33 |
1.8M |
| 2024-08-21 |
11.48 |
11.58 |
11.16 |
11.38 |
3.6M |
| 2024-08-20 |
11.91 |
11.93 |
11.46 |
11.51 |
6.7M |
| 2024-08-19 |
11.92 |
12.05 |
11.89 |
11.92 |
2.4M |
| 2024-08-16 |
11.95 |
12.02 |
11.87 |
11.89 |
2.1M |
| 2024-08-15 |
11.77 |
12.08 |
11.77 |
11.93 |
3.5M |
| 2024-08-14 |
11.96 |
12.00 |
11.82 |
11.82 |
2.8M |
| 2024-08-13 |
11.98 |
12.04 |
11.92 |
12.00 |
2.2M |
| 2024-08-12 |
11.96 |
12.03 |
11.86 |
11.98 |
2.1M |
| 2024-08-09 |
11.99 |
12.07 |
11.92 |
11.93 |
2.6M |
| 2024-08-08 |
11.95 |
12.02 |
11.89 |
11.97 |
2.0M |
| 2024-08-07 |
11.94 |
12.03 |
11.84 |
11.98 |
3.0M |
| 2024-08-06 |
11.86 |
11.98 |
11.82 |
11.93 |
3.6M |
| 2024-08-05 |
12.01 |
12.11 |
11.86 |
11.86 |
3.2M |
| 2024-08-02 |
12.09 |
12.18 |
11.99 |
12.07 |
2.5M |
| 2024-08-01 |
12.31 |
12.39 |
12.12 |
12.15 |
4.2M |
| 2024-07-31 |
11.97 |
12.30 |
11.94 |
12.28 |
5.2M |
| 2024-07-30 |
12.09 |
12.09 |
11.91 |
11.97 |
2.2M |
| 2024-07-29 |
12.07 |
12.18 |
12.01 |
12.12 |
2.4M |
| 2024-07-26 |
11.88 |
12.15 |
11.87 |
12.13 |
4.0M |
| 2024-07-25 |
11.80 |
12.00 |
11.75 |
11.88 |
2.2M |
| 2024-07-24 |
12.02 |
12.03 |
11.81 |
11.89 |
3.2M |
| 2024-07-23 |
12.20 |
12.22 |
12.02 |
12.04 |
2.5M |
| 2024-07-22 |
12.25 |
12.28 |
12.01 |
12.19 |
3.8M |
| 2024-07-19 |
12.34 |
12.39 |
12.23 |
12.29 |
3.5M |
| 2024-07-18 |
12.41 |
12.44 |
12.26 |
12.43 |
3.7M |
| 2024-07-17 |
12.95 |
12.95 |
12.65 |
12.80 |
5.1M |
| 2024-07-16 |
13.00 |
13.01 |
12.86 |
12.94 |
3.3M |
| 2024-07-15 |
12.96 |
13.07 |
12.84 |
13.00 |
3.9M |
| 2024-07-12 |
13.05 |
13.27 |
12.91 |
12.99 |
6.2M |
| 2024-07-11 |
13.06 |
13.20 |
12.93 |
13.13 |
7.1M |
| 2024-07-10 |
13.57 |
13.57 |
12.90 |
13.00 |
9.6M |
| 2024-07-09 |
13.68 |
13.92 |
13.41 |
13.86 |
4.6M |
| 2024-07-08 |
13.94 |
13.96 |
13.66 |
13.67 |
3.3M |
| 2024-07-05 |
14.12 |
14.16 |
13.78 |
13.96 |
3.6M |
| 2024-07-04 |
14.44 |
14.55 |
14.07 |
14.12 |
3.3M |
| 2024-07-03 |
14.56 |
14.72 |
14.39 |
14.43 |
3.4M |
| 2024-07-02 |
14.54 |
14.68 |
14.43 |
14.60 |
4.5M |
| 2024-07-01 |
14.09 |
14.58 |
14.09 |
14.56 |
6.1M |
| 2024-06-28 |
13.86 |
14.20 |
13.76 |
14.15 |
5.3M |
| 2024-06-27 |
13.70 |
14.01 |
13.61 |
13.86 |
6.3M |
| 2024-06-26 |
13.69 |
13.78 |
13.53 |
13.77 |
4.0M |
| 2024-06-25 |
13.71 |
13.82 |
13.65 |
13.69 |
3.5M |
| 2024-06-24 |
14.22 |
14.22 |
13.71 |
13.71 |
5.9M |
| 2024-06-21 |
14.20 |
14.34 |
14.14 |
14.22 |
2.8M |
| 2024-06-20 |
14.28 |
14.41 |
14.10 |
14.20 |
6.0M |
| 2024-06-19 |
14.49 |
14.66 |
14.26 |
14.27 |
5.4M |
| 2024-06-18 |
14.50 |
14.56 |
14.38 |
14.49 |
3.9M |
| 2024-06-17 |
14.73 |
14.94 |
14.46 |
14.48 |
6.4M |
| 2024-06-14 |
14.63 |
15.02 |
14.61 |
14.90 |
7.4M |
| 2024-06-13 |
14.78 |
14.90 |
14.66 |
14.70 |
5.0M |
| 2024-06-12 |
14.39 |
14.96 |
14.38 |
14.86 |
7.7M |
| 2024-06-11 |
14.57 |
14.72 |
14.31 |
14.48 |
5.5M |
| 2024-06-07 |
14.72 |
14.77 |
14.46 |
14.69 |
6.2M |
| 2024-06-06 |
14.53 |
14.81 |
14.50 |
14.66 |
6.1M |
| 2024-06-05 |
14.93 |
15.02 |
14.47 |
14.49 |
7.3M |
| 2024-06-04 |
15.00 |
15.05 |
14.74 |
14.95 |
6.1M |
| 2024-06-03 |
15.41 |
15.51 |
14.94 |
15.09 |
11.5M |
| 2024-05-31 |
15.06 |
15.60 |
14.94 |
15.41 |
14.8M |
| 2024-05-30 |
14.95 |
15.14 |
14.82 |
14.85 |
8.7M |
| 2024-05-29 |
14.77 |
15.15 |
14.62 |
14.95 |
8.4M |
| 2024-05-28 |
14.83 |
14.98 |
14.72 |
14.76 |
5.9M |
| 2024-05-27 |
14.69 |
15.02 |
14.67 |
14.88 |
7.5M |
| 2024-05-24 |
14.65 |
14.96 |
14.61 |
14.61 |
5.2M |
| 2024-05-23 |
14.91 |
15.02 |
14.59 |
14.65 |
6.1M |
| 2024-05-22 |
14.98 |
15.25 |
14.94 |
14.96 |
8.7M |
| 2024-05-21 |
14.76 |
15.04 |
14.76 |
14.97 |
8.1M |
| 2024-05-20 |
14.34 |
14.97 |
14.33 |
14.83 |
10.4M |
| 2024-05-17 |
14.29 |
14.32 |
14.13 |
14.30 |
3.9M |
| 2024-05-16 |
14.45 |
14.46 |
14.21 |
14.23 |
4.2M |
| 2024-05-15 |
14.32 |
14.52 |
14.26 |
14.34 |
3.6M |
| 2024-05-14 |
14.66 |
14.68 |
14.23 |
14.41 |
7.2M |
| 2024-05-13 |
14.59 |
14.65 |
14.32 |
14.57 |
4.9M |
| 2024-05-10 |
14.54 |
14.68 |
14.44 |
14.61 |
4.4M |
| 2024-05-09 |
14.45 |
14.63 |
14.39 |
14.55 |
5.0M |
| 2024-05-08 |
14.45 |
14.66 |
14.41 |
14.50 |
6.0M |
| 2024-05-07 |
14.39 |
14.52 |
14.30 |
14.44 |
4.2M |
| 2024-05-06 |
14.10 |
14.41 |
14.03 |
14.39 |
7.3M |
| 2024-04-30 |
14.11 |
14.22 |
14.04 |
14.10 |
5.8M |
| 2024-04-29 |
13.95 |
14.13 |
13.83 |
14.11 |
6.6M |
| 2024-04-26 |
13.93 |
14.11 |
13.76 |
13.94 |
6.3M |
| 2024-04-25 |
13.87 |
14.06 |
13.70 |
13.98 |
6.5M |
| 2024-04-24 |
13.91 |
13.99 |
13.68 |
13.90 |
5.9M |
| 2024-04-23 |
14.54 |
14.54 |
13.91 |
13.92 |
10.6M |
| 2024-04-22 |
15.05 |
15.18 |
14.60 |
14.63 |
7.3M |
| 2024-04-19 |
15.17 |
15.28 |
14.93 |
15.09 |
6.9M |
| 2024-04-18 |
15.03 |
15.41 |
14.99 |
15.05 |
7.2M |
| 2024-04-17 |
14.87 |
15.13 |
14.74 |
15.07 |
7.6M |
| 2024-04-16 |
15.09 |
15.29 |
14.72 |
14.88 |
10.0M |
| 2024-04-15 |
14.93 |
15.15 |
14.72 |
15.08 |
9.6M |
| 2024-04-12 |
14.88 |
15.02 |
14.68 |
14.88 |
5.9M |
| 2024-04-11 |
14.51 |
15.03 |
14.44 |
14.90 |
11.9M |
| 2024-04-10 |
14.43 |
14.63 |
14.35 |
14.51 |
6.6M |
| 2024-04-09 |
14.24 |
14.48 |
14.16 |
14.44 |
5.6M |
| 2024-04-08 |
14.44 |
14.72 |
14.24 |
14.26 |
9.2M |
| 2024-04-03 |
14.12 |
14.49 |
14.05 |
14.44 |
11.9M |
| 2024-04-02 |
14.03 |
14.18 |
13.99 |
14.09 |
5.7M |
| 2024-04-01 |
14.02 |
14.08 |
13.85 |
14.07 |
7.2M |
| 2024-03-29 |
13.67 |
14.09 |
13.65 |
14.09 |
8.2M |
| 2024-03-28 |
13.70 |
13.86 |
13.62 |
13.70 |
7.0M |
| 2024-03-27 |
13.83 |
13.95 |
13.69 |
13.69 |
7.9M |
| 2024-03-26 |
13.95 |
13.97 |
13.60 |
13.82 |
9.7M |
| 2024-03-25 |
13.78 |
14.11 |
13.63 |
13.88 |
12.7M |
| 2024-03-22 |
14.14 |
14.25 |
13.81 |
13.83 |
14.3M |
| 2024-03-21 |
14.31 |
14.37 |
13.92 |
14.27 |
25.9M |
| 2024-03-20 |
15.03 |
15.27 |
14.90 |
15.21 |
11.1M |
| 2024-03-19 |
14.88 |
15.17 |
14.86 |
15.11 |
14.2M |
| 2024-03-18 |
14.85 |
14.91 |
14.65 |
14.91 |
10.6M |
| 2024-03-15 |
15.02 |
15.07 |
14.66 |
14.91 |
12.3M |
| 2024-03-14 |
14.88 |
15.14 |
14.83 |
15.00 |
10.1M |
| 2024-03-13 |
14.85 |
14.94 |
14.73 |
14.93 |
8.6M |
| 2024-03-12 |
15.00 |
15.09 |
14.79 |
14.90 |
10.5M |
| 2024-03-11 |
15.63 |
15.63 |
14.93 |
15.13 |
17.6M |
| 2024-03-08 |
15.63 |
15.72 |
15.34 |
15.62 |
12.8M |
| 2024-03-07 |
15.71 |
16.05 |
15.67 |
15.70 |
12.5M |
| 2024-03-06 |
15.70 |
16.08 |
15.60 |
15.77 |
12.1M |
| 2024-03-05 |
15.91 |
15.96 |
15.55 |
15.70 |
12.2M |
| 2024-03-04 |
15.60 |
15.94 |
15.49 |
15.94 |
13.6M |
| 2024-03-01 |
15.48 |
15.85 |
15.45 |
15.62 |
13.2M |
| 2024-02-29 |
15.26 |
15.57 |
15.22 |
15.57 |
11.6M |
| 2024-02-28 |
15.69 |
15.77 |
15.31 |
15.33 |
14.5M |
| 2024-02-27 |
15.69 |
15.80 |
15.51 |
15.70 |
12.1M |
| 2024-02-26 |
15.95 |
16.28 |
15.59 |
15.72 |
15.3M |
| 2024-02-23 |
16.15 |
16.44 |
15.95 |
16.07 |
17.5M |
| 2024-02-22 |
15.22 |
16.39 |
15.22 |
16.29 |
26.4M |
| 2024-02-21 |
15.11 |
15.71 |
15.05 |
15.31 |
17.3M |
| 2024-02-20 |
15.16 |
15.50 |
14.94 |
15.21 |
15.5M |
| 2024-02-19 |
14.96 |
15.40 |
14.76 |
15.32 |
21.0M |
| 2024-02-08 |
15.15 |
15.38 |
14.88 |
14.92 |
14.2M |
| 2024-02-07 |
14.63 |
15.09 |
14.49 |
15.06 |
18.2M |
| 2024-02-06 |
14.20 |
14.99 |
14.06 |
14.65 |
18.9M |
| 2024-02-05 |
14.50 |
14.70 |
13.85 |
14.35 |
17.3M |
| 2024-02-02 |
14.90 |
15.05 |
14.30 |
14.62 |
17.3M |
| 2024-02-01 |
15.15 |
15.36 |
14.86 |
14.92 |
14.1M |
| 2024-01-31 |
14.97 |
15.75 |
14.92 |
15.19 |
25.0M |
| 2024-01-30 |
15.27 |
15.50 |
14.96 |
15.14 |
23.2M |
| 2024-01-29 |
15.42 |
15.87 |
15.08 |
15.16 |
33.0M |
| 2024-01-26 |
15.30 |
16.21 |
15.30 |
15.78 |
56.1M |
| 2024-01-25 |
13.45 |
14.74 |
13.40 |
14.74 |
31.7M |
| 2024-01-24 |
13.02 |
13.41 |
12.92 |
13.40 |
8.9M |
| 2024-01-23 |
12.77 |
13.02 |
12.58 |
13.01 |
6.1M |
| 2024-01-22 |
13.30 |
13.34 |
12.72 |
12.79 |
8.9M |
| 2024-01-19 |
13.65 |
13.66 |
13.35 |
13.42 |
4.8M |
| 2024-01-18 |
13.90 |
13.94 |
13.25 |
13.61 |
10.5M |
| 2024-01-17 |
14.22 |
14.35 |
14.00 |
14.00 |
3.8M |
| 2024-01-16 |
14.29 |
14.32 |
14.02 |
14.22 |
4.7M |
| 2024-01-15 |
14.22 |
14.36 |
14.18 |
14.33 |
3.7M |
| 2024-01-12 |
14.24 |
14.45 |
14.20 |
14.30 |
4.4M |
| 2024-01-11 |
14.39 |
14.39 |
14.19 |
14.27 |
7.0M |
| 2024-01-10 |
14.62 |
14.74 |
14.43 |
14.43 |
6.1M |
| 2024-01-09 |
14.41 |
14.83 |
14.36 |
14.70 |
6.8M |
| 2024-01-08 |
14.63 |
14.79 |
14.42 |
14.47 |
6.6M |
| 2024-01-05 |
14.85 |
14.96 |
14.59 |
14.67 |
9.0M |
| 2024-01-04 |
14.67 |
15.06 |
14.63 |
14.81 |
12.8M |
| 2024-01-03 |
14.26 |
14.73 |
14.25 |
14.63 |
13.7M |
| 2024-01-02 |
13.88 |
14.48 |
13.83 |
14.35 |
14.2M |