| 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 |
13.30 |
13.49 |
12.70 |
12.72 |
14.9M |
| 2024-12-30 |
13.53 |
13.67 |
13.08 |
13.37 |
10.9M |
| 2024-12-27 |
13.64 |
13.80 |
13.50 |
13.55 |
13.5M |
| 2024-12-26 |
13.50 |
13.77 |
13.36 |
13.64 |
14.6M |
| 2024-12-25 |
13.83 |
13.95 |
13.20 |
13.34 |
18.6M |
| 2024-12-24 |
13.75 |
14.01 |
13.57 |
13.95 |
14.9M |
| 2024-12-23 |
14.82 |
14.84 |
13.66 |
13.76 |
25.8M |
| 2024-12-20 |
14.48 |
15.00 |
14.42 |
14.82 |
20.1M |
| 2024-12-19 |
14.42 |
14.75 |
14.18 |
14.57 |
23.0M |
| 2024-12-18 |
14.42 |
15.09 |
14.09 |
14.75 |
26.6M |
| 2024-12-17 |
15.20 |
15.20 |
14.29 |
14.37 |
30.6M |
| 2024-12-16 |
15.50 |
16.00 |
15.10 |
15.33 |
28.0M |
| 2024-12-13 |
16.37 |
16.37 |
15.67 |
15.74 |
44.7M |
| 2024-12-12 |
16.40 |
16.82 |
16.19 |
16.75 |
58.5M |
| 2024-12-11 |
16.42 |
16.71 |
15.82 |
16.09 |
56.7M |
| 2024-12-10 |
18.00 |
18.35 |
16.43 |
16.51 |
99.7M |
| 2024-12-09 |
16.00 |
17.08 |
15.50 |
17.08 |
76.0M |
| 2024-12-06 |
15.11 |
16.15 |
15.11 |
15.53 |
74.6M |
| 2024-12-05 |
14.30 |
15.00 |
14.28 |
14.84 |
38.2M |
| 2024-12-04 |
15.00 |
15.10 |
14.38 |
14.46 |
54.2M |
| 2024-12-03 |
14.50 |
15.82 |
14.07 |
15.43 |
79.9M |
| 2024-12-02 |
14.20 |
14.53 |
14.01 |
14.41 |
38.0M |
| 2024-11-29 |
13.95 |
14.29 |
13.61 |
13.98 |
36.3M |
| 2024-11-28 |
14.38 |
14.63 |
13.94 |
13.95 |
40.3M |
| 2024-11-27 |
13.59 |
14.40 |
13.33 |
14.39 |
49.5M |
| 2024-11-26 |
14.60 |
14.93 |
13.70 |
13.74 |
50.5M |
| 2024-11-25 |
15.00 |
15.30 |
14.22 |
14.80 |
61.8M |
| 2024-11-22 |
14.55 |
15.93 |
14.32 |
15.43 |
102.0M |
| 2024-11-21 |
14.50 |
15.39 |
14.50 |
14.62 |
82.0M |
| 2024-11-20 |
13.98 |
15.50 |
13.65 |
14.83 |
100.1M |
| 2024-11-19 |
14.20 |
14.70 |
14.20 |
14.20 |
94.2M |
| 2024-11-18 |
15.90 |
16.61 |
15.78 |
15.78 |
36.5M |
| 2024-11-15 |
17.01 |
18.71 |
16.15 |
17.53 |
150.7M |
| 2024-11-14 |
18.00 |
19.64 |
16.52 |
17.01 |
155.9M |
| 2024-11-13 |
17.95 |
18.36 |
16.13 |
18.36 |
155.5M |
| 2024-11-12 |
16.69 |
16.69 |
16.69 |
16.69 |
5.2M |
| 2024-11-11 |
14.68 |
15.17 |
14.28 |
15.17 |
35.2M |
| 2024-11-08 |
13.01 |
13.79 |
12.99 |
13.79 |
32.8M |
| 2024-11-07 |
11.90 |
12.75 |
11.73 |
12.54 |
40.4M |
| 2024-11-06 |
11.87 |
12.03 |
11.67 |
11.93 |
21.4M |
| 2024-11-05 |
11.36 |
11.87 |
11.33 |
11.81 |
18.7M |
| 2024-11-04 |
10.82 |
11.60 |
10.76 |
11.42 |
19.0M |
| 2024-11-01 |
11.76 |
11.78 |
10.80 |
10.82 |
26.1M |
| 2024-10-31 |
11.60 |
11.96 |
11.47 |
11.83 |
19.7M |
| 2024-10-30 |
11.80 |
12.02 |
11.54 |
11.74 |
20.7M |
| 2024-10-29 |
12.38 |
12.45 |
11.93 |
11.96 |
23.2M |
| 2024-10-28 |
11.99 |
12.40 |
11.90 |
12.38 |
23.9M |
| 2024-10-25 |
11.77 |
11.99 |
11.71 |
11.87 |
14.8M |
| 2024-10-24 |
11.95 |
11.95 |
11.63 |
11.73 |
15.2M |
| 2024-10-23 |
12.09 |
12.32 |
11.91 |
12.01 |
24.7M |
| 2024-10-22 |
12.04 |
12.24 |
11.77 |
12.07 |
24.1M |
| 2024-10-21 |
11.86 |
12.12 |
11.80 |
12.02 |
24.4M |
| 2024-10-18 |
11.41 |
12.07 |
11.25 |
11.80 |
24.7M |
| 2024-10-17 |
11.50 |
11.81 |
11.47 |
11.52 |
18.7M |
| 2024-10-16 |
11.14 |
11.59 |
11.14 |
11.38 |
12.7M |
| 2024-10-15 |
11.88 |
12.02 |
11.43 |
11.47 |
17.6M |
| 2024-10-14 |
11.33 |
11.91 |
11.02 |
11.88 |
22.8M |
| 2024-10-11 |
11.95 |
11.95 |
10.99 |
11.17 |
21.6M |
| 2024-10-10 |
12.33 |
12.82 |
11.98 |
12.05 |
24.2M |
| 2024-10-09 |
13.57 |
13.57 |
12.33 |
12.34 |
38.0M |
| 2024-10-08 |
13.70 |
13.70 |
12.48 |
13.70 |
50.6M |
| 2024-09-30 |
11.83 |
12.45 |
11.32 |
12.45 |
49.2M |
| 2024-09-27 |
10.84 |
11.33 |
10.75 |
11.32 |
26.3M |
| 2024-09-26 |
10.38 |
10.74 |
10.38 |
10.69 |
28.2M |
| 2024-09-25 |
10.64 |
11.05 |
10.50 |
10.55 |
43.9M |
| 2024-09-24 |
10.17 |
11.38 |
9.96 |
10.76 |
48.6M |
| 2024-09-23 |
9.84 |
10.77 |
9.77 |
10.37 |
46.4M |
| 2024-09-20 |
9.56 |
9.88 |
9.52 |
9.80 |
26.9M |
| 2024-09-19 |
9.53 |
9.62 |
9.32 |
9.57 |
17.6M |
| 2024-09-18 |
9.46 |
9.68 |
9.20 |
9.36 |
14.0M |
| 2024-09-13 |
9.70 |
9.82 |
9.45 |
9.46 |
25.1M |
| 2024-09-12 |
9.78 |
10.00 |
9.66 |
9.86 |
36.7M |
| 2024-09-11 |
10.00 |
10.38 |
9.73 |
9.79 |
54.0M |
| 2024-09-10 |
9.08 |
9.87 |
8.85 |
9.87 |
30.8M |
| 2024-09-09 |
9.07 |
9.26 |
8.90 |
8.97 |
18.9M |
| 2024-09-06 |
9.03 |
9.87 |
8.84 |
9.25 |
28.0M |
| 2024-09-05 |
8.83 |
9.06 |
8.83 |
8.97 |
8.8M |
| 2024-09-04 |
8.80 |
8.94 |
8.76 |
8.82 |
7.1M |
| 2024-09-03 |
8.66 |
8.96 |
8.66 |
8.88 |
8.4M |
| 2024-09-02 |
8.91 |
8.98 |
8.67 |
8.67 |
6.7M |
| 2024-08-30 |
8.64 |
9.03 |
8.63 |
8.93 |
9.8M |
| 2024-08-29 |
8.49 |
8.65 |
8.36 |
8.61 |
5.2M |
| 2024-08-28 |
8.48 |
8.59 |
8.32 |
8.49 |
5.0M |
| 2024-08-27 |
8.65 |
8.76 |
8.47 |
8.48 |
6.1M |
| 2024-08-26 |
8.60 |
8.76 |
8.54 |
8.65 |
5.1M |
| 2024-08-23 |
8.53 |
8.74 |
8.51 |
8.62 |
6.9M |
| 2024-08-22 |
8.77 |
8.90 |
8.48 |
8.53 |
6.8M |
| 2024-08-21 |
8.81 |
9.00 |
8.80 |
8.82 |
5.4M |
| 2024-08-20 |
9.05 |
9.10 |
8.85 |
8.87 |
5.5M |
| 2024-08-19 |
9.05 |
9.23 |
9.00 |
9.09 |
5.9M |
| 2024-08-16 |
9.14 |
9.22 |
9.05 |
9.06 |
5.1M |
| 2024-08-15 |
8.90 |
9.17 |
8.80 |
9.14 |
8.3M |
| 2024-08-14 |
8.98 |
9.05 |
8.86 |
8.92 |
4.6M |
| 2024-08-13 |
8.93 |
8.99 |
8.76 |
8.98 |
5.6M |
| 2024-08-12 |
9.15 |
9.15 |
8.90 |
8.93 |
6.2M |
| 2024-08-09 |
9.42 |
9.42 |
9.09 |
9.09 |
5.9M |
| 2024-08-08 |
9.37 |
9.41 |
9.10 |
9.32 |
6.0M |
| 2024-08-07 |
9.50 |
9.60 |
9.39 |
9.39 |
6.5M |
| 2024-08-06 |
9.41 |
9.53 |
9.36 |
9.50 |
7.7M |
| 2024-08-05 |
9.62 |
9.77 |
9.25 |
9.25 |
9.0M |
| 2024-08-02 |
9.89 |
10.01 |
9.64 |
9.66 |
9.1M |
| 2024-08-01 |
10.08 |
10.08 |
9.86 |
9.96 |
11.9M |
| 2024-07-31 |
9.45 |
10.09 |
9.42 |
9.95 |
16.7M |
| 2024-07-30 |
9.25 |
9.69 |
9.21 |
9.47 |
11.3M |
| 2024-07-29 |
9.27 |
9.36 |
9.17 |
9.30 |
7.0M |
| 2024-07-26 |
9.11 |
9.34 |
9.10 |
9.26 |
6.2M |
| 2024-07-25 |
9.01 |
9.26 |
8.95 |
9.13 |
7.1M |
| 2024-07-24 |
9.43 |
9.44 |
9.08 |
9.10 |
8.1M |
| 2024-07-23 |
9.56 |
9.68 |
9.35 |
9.35 |
8.2M |
| 2024-07-22 |
9.58 |
9.72 |
9.40 |
9.61 |
13.0M |
| 2024-07-19 |
9.20 |
9.44 |
9.12 |
9.37 |
9.1M |
| 2024-07-18 |
9.18 |
9.32 |
8.96 |
9.25 |
12.2M |
| 2024-07-17 |
9.52 |
9.80 |
9.38 |
9.38 |
11.4M |
| 2024-07-16 |
9.48 |
9.58 |
9.25 |
9.51 |
12.8M |
| 2024-07-15 |
10.18 |
10.18 |
9.48 |
9.59 |
20.5M |
| 2024-07-12 |
10.56 |
10.59 |
10.21 |
10.24 |
13.7M |
| 2024-07-11 |
10.40 |
10.80 |
10.26 |
10.49 |
18.4M |
| 2024-07-10 |
10.42 |
10.58 |
10.10 |
10.20 |
20.0M |
| 2024-07-09 |
10.96 |
10.96 |
10.26 |
10.73 |
21.7M |
| 2024-07-08 |
11.45 |
11.50 |
10.80 |
10.87 |
20.6M |
| 2024-07-05 |
11.22 |
11.65 |
10.83 |
11.44 |
29.8M |
| 2024-07-04 |
11.55 |
11.68 |
11.10 |
11.11 |
26.2M |
| 2024-07-03 |
11.77 |
12.12 |
11.64 |
11.75 |
50.7M |
| 2024-07-02 |
10.50 |
11.54 |
10.50 |
11.54 |
17.2M |
| 2024-07-01 |
10.45 |
10.54 |
10.26 |
10.49 |
5.4M |
| 2024-06-28 |
10.70 |
10.82 |
10.42 |
10.45 |
8.6M |
| 2024-06-27 |
10.90 |
11.02 |
10.68 |
10.69 |
9.4M |
| 2024-06-26 |
10.11 |
10.92 |
10.08 |
10.90 |
11.3M |
| 2024-06-25 |
10.54 |
10.63 |
10.08 |
10.17 |
7.3M |
| 2024-06-24 |
10.75 |
10.75 |
10.36 |
10.40 |
7.3M |
| 2024-06-21 |
10.99 |
11.04 |
10.79 |
10.90 |
5.6M |
| 2024-06-20 |
11.43 |
11.43 |
11.00 |
11.00 |
7.7M |
| 2024-06-19 |
11.41 |
11.54 |
11.32 |
11.39 |
6.6M |
| 2024-06-18 |
11.10 |
11.43 |
11.00 |
11.40 |
8.9M |
| 2024-06-17 |
11.18 |
11.20 |
11.00 |
11.04 |
5.2M |
| 2024-06-14 |
11.13 |
11.28 |
10.90 |
11.18 |
7.0M |
| 2024-06-13 |
11.07 |
11.34 |
11.01 |
11.13 |
8.1M |
| 2024-06-12 |
10.84 |
11.09 |
10.80 |
11.05 |
8.8M |
| 2024-06-11 |
10.55 |
10.80 |
10.24 |
10.79 |
9.4M |
| 2024-06-07 |
10.58 |
10.77 |
10.38 |
10.54 |
8.7M |
| 2024-06-06 |
11.30 |
11.38 |
10.37 |
10.48 |
17.4M |
| 2024-06-05 |
11.56 |
11.56 |
11.26 |
11.27 |
6.6M |
| 2024-06-04 |
11.97 |
11.97 |
11.46 |
11.54 |
9.9M |
| 2024-06-03 |
12.18 |
12.25 |
11.80 |
11.90 |
7.1M |
| 2024-05-31 |
11.94 |
12.25 |
11.94 |
12.18 |
6.6M |
| 2024-05-30 |
12.08 |
12.10 |
11.85 |
11.95 |
7.8M |
| 2024-05-29 |
12.21 |
12.35 |
11.98 |
12.08 |
6.3M |
| 2024-05-28 |
12.45 |
12.50 |
12.12 |
12.13 |
5.6M |
| 2024-05-27 |
12.43 |
12.51 |
12.09 |
12.45 |
7.6M |
| 2024-05-24 |
12.70 |
12.87 |
12.33 |
12.34 |
8.6M |
| 2024-05-23 |
13.09 |
13.17 |
12.75 |
12.77 |
9.1M |
| 2024-05-22 |
13.09 |
13.16 |
12.93 |
13.13 |
6.0M |
| 2024-05-21 |
13.40 |
13.40 |
13.06 |
13.09 |
7.4M |
| 2024-05-20 |
13.30 |
13.58 |
13.10 |
13.34 |
8.8M |
| 2024-05-17 |
13.21 |
13.30 |
12.98 |
13.25 |
7.0M |
| 2024-05-16 |
13.17 |
13.33 |
13.10 |
13.11 |
7.6M |
| 2024-05-15 |
13.25 |
13.35 |
13.06 |
13.06 |
6.1M |
| 2024-05-14 |
13.13 |
13.36 |
13.06 |
13.30 |
8.5M |
| 2024-05-13 |
13.31 |
13.44 |
12.98 |
13.05 |
8.3M |
| 2024-05-10 |
13.83 |
13.97 |
13.42 |
13.50 |
8.3M |
| 2024-05-09 |
13.62 |
13.84 |
13.53 |
13.72 |
8.3M |
| 2024-05-08 |
13.87 |
13.87 |
13.46 |
13.49 |
9.9M |
| 2024-05-07 |
14.08 |
14.16 |
13.79 |
13.93 |
9.5M |
| 2024-05-06 |
14.10 |
14.28 |
13.93 |
14.00 |
10.7M |
| 2024-04-30 |
14.25 |
14.34 |
13.72 |
13.92 |
12.3M |
| 2024-04-29 |
13.74 |
14.24 |
13.70 |
14.17 |
14.1M |
| 2024-04-26 |
13.10 |
13.84 |
13.01 |
13.74 |
19.5M |
| 2024-04-25 |
13.40 |
13.78 |
13.28 |
13.54 |
11.5M |
| 2024-04-24 |
13.17 |
13.50 |
13.13 |
13.49 |
11.0M |
| 2024-04-23 |
13.15 |
13.29 |
13.06 |
13.07 |
8.9M |
| 2024-04-22 |
12.63 |
13.13 |
12.47 |
12.94 |
9.3M |
| 2024-04-19 |
13.35 |
13.35 |
12.95 |
13.02 |
9.6M |
| 2024-04-18 |
13.42 |
13.69 |
13.05 |
13.37 |
13.4M |
| 2024-04-17 |
12.68 |
13.44 |
12.66 |
13.42 |
15.3M |
| 2024-04-16 |
13.43 |
13.52 |
12.41 |
12.45 |
17.3M |
| 2024-04-15 |
14.10 |
14.25 |
13.10 |
13.45 |
18.3M |
| 2024-04-12 |
14.37 |
14.52 |
14.13 |
14.15 |
9.9M |
| 2024-04-11 |
13.98 |
14.65 |
13.95 |
14.37 |
14.9M |
| 2024-04-10 |
14.75 |
14.75 |
14.00 |
14.09 |
14.1M |
| 2024-04-09 |
14.63 |
14.90 |
14.55 |
14.79 |
9.6M |
| 2024-04-08 |
15.09 |
15.09 |
14.63 |
14.63 |
15.2M |
| 2024-04-03 |
16.38 |
16.53 |
15.20 |
15.30 |
20.5M |
| 2024-04-02 |
16.25 |
16.58 |
15.82 |
16.04 |
18.9M |
| 2024-04-01 |
15.69 |
16.30 |
15.67 |
16.30 |
16.2M |
| 2024-03-29 |
15.82 |
15.88 |
15.32 |
15.66 |
13.9M |
| 2024-03-28 |
15.01 |
16.12 |
15.01 |
15.90 |
24.4M |
| 2024-03-27 |
16.71 |
16.79 |
15.26 |
15.26 |
33.2M |
| 2024-03-26 |
17.53 |
17.88 |
16.74 |
16.96 |
32.0M |
| 2024-03-25 |
18.22 |
18.77 |
17.75 |
17.90 |
50.5M |
| 2024-03-22 |
17.94 |
18.20 |
17.26 |
17.75 |
33.6M |
| 2024-03-21 |
18.50 |
19.19 |
18.07 |
18.09 |
61.2M |
| 2024-03-20 |
17.23 |
18.87 |
17.13 |
18.64 |
78.4M |
| 2024-03-19 |
17.40 |
17.47 |
17.12 |
17.15 |
20.8M |
| 2024-03-18 |
16.80 |
17.50 |
16.70 |
17.39 |
29.6M |
| 2024-03-15 |
16.73 |
16.80 |
16.32 |
16.78 |
16.2M |
| 2024-03-14 |
16.92 |
17.10 |
16.40 |
16.73 |
22.9M |
| 2024-03-13 |
17.00 |
17.47 |
16.77 |
17.10 |
29.8M |
| 2024-03-12 |
16.80 |
16.96 |
16.55 |
16.93 |
23.9M |
| 2024-03-11 |
16.30 |
16.67 |
16.01 |
16.63 |
19.8M |
| 2024-03-08 |
16.23 |
16.67 |
15.95 |
16.46 |
22.8M |
| 2024-03-07 |
17.01 |
17.08 |
16.19 |
16.24 |
27.0M |
| 2024-03-06 |
17.15 |
17.30 |
16.50 |
16.97 |
34.0M |
| 2024-03-05 |
17.71 |
18.02 |
17.19 |
17.25 |
57.1M |
| 2024-03-04 |
16.71 |
17.80 |
16.18 |
17.70 |
55.8M |
| 2024-03-01 |
15.72 |
16.85 |
15.72 |
16.68 |
39.5M |
| 2024-02-29 |
14.62 |
15.82 |
14.62 |
15.72 |
27.9M |
| 2024-02-28 |
16.60 |
16.83 |
14.99 |
15.01 |
47.9M |
| 2024-02-27 |
15.88 |
16.76 |
15.80 |
16.66 |
41.8M |
| 2024-02-26 |
16.21 |
16.63 |
16.00 |
16.14 |
49.2M |
| 2024-02-23 |
15.50 |
16.36 |
15.10 |
16.19 |
55.0M |
| 2024-02-22 |
14.14 |
15.88 |
14.14 |
15.59 |
51.8M |
| 2024-02-21 |
14.41 |
15.11 |
14.41 |
14.44 |
43.4M |
| 2024-02-20 |
13.98 |
14.75 |
13.43 |
14.39 |
43.8M |
| 2024-02-19 |
13.00 |
13.81 |
12.99 |
13.81 |
22.8M |
| 2024-02-08 |
11.78 |
12.70 |
11.70 |
12.55 |
28.9M |
| 2024-02-07 |
11.99 |
12.45 |
11.35 |
11.58 |
28.9M |
| 2024-02-06 |
11.49 |
12.62 |
11.03 |
11.96 |
33.0M |
| 2024-02-05 |
13.44 |
13.49 |
12.26 |
12.26 |
19.3M |
| 2024-02-02 |
14.32 |
14.66 |
12.97 |
13.62 |
24.1M |
| 2024-02-01 |
13.81 |
14.88 |
13.80 |
14.32 |
23.8M |
| 2024-01-31 |
15.42 |
15.57 |
14.09 |
14.09 |
31.3M |
| 2024-01-30 |
16.08 |
16.64 |
15.59 |
15.66 |
24.8M |
| 2024-01-29 |
17.40 |
17.96 |
16.10 |
16.10 |
36.2M |
| 2024-01-26 |
18.83 |
18.83 |
17.36 |
17.56 |
58.7M |
| 2024-01-25 |
16.59 |
18.58 |
16.56 |
18.58 |
66.8M |
| 2024-01-24 |
16.39 |
17.29 |
15.83 |
16.89 |
49.1M |
| 2024-01-23 |
15.14 |
15.91 |
15.08 |
15.72 |
13.8M |
| 2024-01-22 |
16.23 |
16.36 |
15.06 |
15.31 |
13.5M |
| 2024-01-19 |
16.35 |
16.67 |
16.08 |
16.08 |
12.2M |
| 2024-01-18 |
15.70 |
16.51 |
15.60 |
16.49 |
19.7M |
| 2024-01-17 |
16.68 |
16.99 |
16.18 |
16.18 |
19.8M |
| 2024-01-16 |
16.49 |
16.60 |
16.10 |
16.37 |
9.4M |
| 2024-01-15 |
16.40 |
16.86 |
16.23 |
16.58 |
9.0M |
| 2024-01-12 |
17.00 |
17.01 |
16.50 |
16.50 |
11.0M |
| 2024-01-11 |
16.15 |
17.04 |
16.12 |
17.00 |
18.0M |
| 2024-01-10 |
16.77 |
16.78 |
16.18 |
16.20 |
12.4M |
| 2024-01-09 |
16.90 |
17.10 |
16.66 |
16.88 |
11.1M |
| 2024-01-08 |
17.32 |
17.49 |
16.76 |
16.76 |
13.0M |
| 2024-01-05 |
17.66 |
17.68 |
16.85 |
16.98 |
15.4M |
| 2024-01-04 |
17.76 |
17.85 |
17.43 |
17.54 |
9.3M |
| 2024-01-03 |
18.00 |
18.19 |
17.63 |
17.85 |
12.2M |
| 2024-01-02 |
18.30 |
18.78 |
18.06 |
18.08 |
16.3M |