| 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 |
9.93 |
10.18 |
9.88 |
10.13 |
9.1M |
| 2023-12-28 |
9.78 |
10.00 |
9.44 |
9.94 |
11.2M |
| 2023-12-27 |
10.04 |
10.11 |
9.71 |
9.80 |
9.8M |
| 2023-12-26 |
10.09 |
10.46 |
9.94 |
10.10 |
10.3M |
| 2023-12-25 |
10.38 |
10.50 |
9.94 |
10.09 |
11.1M |
| 2023-12-22 |
10.90 |
10.93 |
10.37 |
10.49 |
15.2M |
| 2023-12-21 |
11.36 |
11.36 |
10.63 |
11.03 |
16.8M |
| 2023-12-20 |
12.10 |
12.20 |
11.28 |
11.44 |
18.6M |
| 2023-12-19 |
12.60 |
12.65 |
12.18 |
12.24 |
22.0M |
| 2023-12-18 |
12.06 |
12.99 |
11.90 |
12.79 |
36.0M |
| 2023-12-15 |
12.15 |
12.30 |
11.70 |
12.29 |
29.0M |
| 2023-12-14 |
11.53 |
12.50 |
11.50 |
12.09 |
33.4M |
| 2023-12-13 |
11.50 |
11.67 |
11.45 |
11.45 |
10.6M |
| 2023-12-12 |
11.40 |
11.65 |
11.30 |
11.59 |
12.7M |
| 2023-12-11 |
11.35 |
11.50 |
11.08 |
11.40 |
17.5M |
| 2023-12-08 |
12.00 |
12.49 |
11.56 |
11.61 |
31.8M |
| 2023-12-07 |
11.52 |
12.10 |
11.38 |
11.95 |
23.4M |
| 2023-12-06 |
11.51 |
11.95 |
11.46 |
11.58 |
15.6M |
| 2023-12-05 |
12.12 |
12.15 |
11.61 |
11.72 |
26.4M |
| 2023-12-04 |
12.18 |
12.79 |
12.16 |
12.26 |
31.1M |
| 2023-12-01 |
12.20 |
12.49 |
12.05 |
12.21 |
29.3M |
| 2023-11-30 |
12.25 |
13.09 |
12.12 |
12.14 |
51.6M |
| 2023-11-29 |
11.37 |
12.75 |
11.22 |
12.75 |
39.4M |
| 2023-11-28 |
11.42 |
11.88 |
11.27 |
11.59 |
35.6M |
| 2023-11-27 |
10.83 |
11.99 |
10.63 |
11.27 |
29.0M |
| 2023-11-24 |
11.20 |
11.20 |
10.82 |
10.90 |
6.8M |
| 2023-11-23 |
11.03 |
11.13 |
10.96 |
11.10 |
7.3M |
| 2023-11-22 |
10.89 |
11.42 |
10.88 |
10.99 |
12.1M |
| 2023-11-21 |
11.10 |
11.12 |
10.90 |
10.95 |
6.5M |
| 2023-11-20 |
10.95 |
11.12 |
10.82 |
11.12 |
8.9M |
| 2023-11-17 |
10.81 |
10.91 |
10.70 |
10.91 |
5.2M |
| 2023-11-16 |
10.91 |
10.94 |
10.81 |
10.81 |
5.6M |
| 2023-11-15 |
10.92 |
11.09 |
10.76 |
11.00 |
12.4M |
| 2023-11-14 |
10.90 |
10.94 |
10.71 |
10.81 |
6.5M |
| 2023-11-13 |
10.56 |
10.84 |
10.55 |
10.84 |
9.0M |
| 2023-11-10 |
10.61 |
10.61 |
10.43 |
10.54 |
4.7M |
| 2023-11-09 |
10.80 |
10.85 |
10.57 |
10.64 |
7.0M |
| 2023-11-08 |
10.88 |
11.13 |
10.80 |
10.85 |
9.3M |
| 2023-11-07 |
11.01 |
11.01 |
10.75 |
10.97 |
8.6M |
| 2023-11-06 |
10.74 |
10.92 |
10.65 |
10.91 |
9.4M |
| 2023-11-03 |
10.85 |
10.99 |
10.66 |
10.68 |
11.1M |
| 2023-11-02 |
10.69 |
11.19 |
10.68 |
10.82 |
18.3M |
| 2023-11-01 |
10.33 |
10.75 |
10.33 |
10.68 |
9.2M |
| 2023-10-31 |
10.60 |
10.85 |
10.29 |
10.43 |
10.1M |
| 2023-10-30 |
10.66 |
10.73 |
10.45 |
10.55 |
5.9M |
| 2023-10-27 |
10.55 |
10.74 |
10.46 |
10.68 |
5.4M |
| 2023-10-26 |
10.47 |
10.59 |
10.33 |
10.55 |
4.6M |
| 2023-10-25 |
10.63 |
10.78 |
10.50 |
10.52 |
5.4M |
| 2023-10-24 |
10.38 |
10.73 |
10.37 |
10.64 |
4.8M |
| 2023-10-23 |
10.66 |
10.70 |
10.31 |
10.36 |
4.0M |
| 2023-10-20 |
10.58 |
10.78 |
10.56 |
10.60 |
3.7M |
| 2023-10-19 |
10.74 |
10.84 |
10.62 |
10.64 |
2.9M |
| 2023-10-18 |
10.86 |
10.90 |
10.65 |
10.72 |
4.6M |
| 2023-10-17 |
10.91 |
10.98 |
10.82 |
10.87 |
3.4M |
| 2023-10-16 |
10.98 |
11.01 |
10.88 |
10.92 |
3.0M |
| 2023-10-13 |
11.20 |
11.21 |
10.93 |
10.95 |
4.8M |
| 2023-10-12 |
11.16 |
11.30 |
11.07 |
11.20 |
3.6M |
| 2023-10-11 |
11.22 |
11.29 |
11.10 |
11.12 |
3.6M |
| 2023-10-10 |
11.34 |
11.62 |
11.21 |
11.22 |
5.6M |
| 2023-10-09 |
11.33 |
11.40 |
11.19 |
11.29 |
3.5M |
| 2023-09-28 |
11.37 |
11.53 |
11.29 |
11.38 |
4.2M |
| 2023-09-27 |
11.38 |
11.53 |
11.20 |
11.32 |
5.2M |
| 2023-09-26 |
11.20 |
11.43 |
11.09 |
11.27 |
5.5M |
| 2023-09-25 |
11.45 |
11.52 |
11.11 |
11.27 |
7.0M |
| 2023-09-22 |
11.24 |
11.54 |
11.19 |
11.52 |
6.3M |
| 2023-09-21 |
11.42 |
11.43 |
11.16 |
11.18 |
4.6M |
| 2023-09-20 |
11.41 |
11.53 |
11.34 |
11.37 |
4.0M |
| 2023-09-19 |
11.61 |
11.70 |
11.40 |
11.42 |
5.1M |
| 2023-09-18 |
11.67 |
11.93 |
11.50 |
11.67 |
7.8M |
| 2023-09-15 |
11.52 |
11.67 |
11.42 |
11.59 |
6.0M |
| 2023-09-14 |
11.45 |
11.65 |
11.32 |
11.58 |
6.6M |
| 2023-09-13 |
11.50 |
11.68 |
11.37 |
11.54 |
4.2M |
| 2023-09-12 |
11.55 |
11.68 |
11.54 |
11.59 |
3.6M |
| 2023-09-11 |
11.46 |
11.65 |
11.37 |
11.62 |
5.9M |
| 2023-09-08 |
11.56 |
11.59 |
11.37 |
11.38 |
5.8M |
| 2023-09-07 |
11.85 |
11.86 |
11.50 |
11.58 |
7.1M |
| 2023-09-06 |
11.81 |
11.98 |
11.78 |
11.85 |
6.1M |
| 2023-09-05 |
12.21 |
12.30 |
11.77 |
11.94 |
11.4M |
| 2023-09-04 |
12.17 |
12.54 |
12.12 |
12.38 |
10.4M |
| 2023-09-01 |
12.02 |
12.20 |
11.95 |
12.14 |
8.1M |
| 2023-08-31 |
12.00 |
12.18 |
11.90 |
12.00 |
7.4M |
| 2023-08-30 |
12.58 |
12.58 |
11.88 |
12.00 |
11.9M |
| 2023-08-29 |
11.77 |
12.38 |
11.76 |
12.31 |
9.3M |
| 2023-08-28 |
12.42 |
12.43 |
11.77 |
11.79 |
8.1M |
| 2023-08-25 |
12.10 |
12.15 |
11.68 |
11.70 |
8.4M |
| 2023-08-24 |
12.02 |
12.29 |
11.94 |
12.15 |
6.2M |
| 2023-08-23 |
12.26 |
12.30 |
12.01 |
12.05 |
5.3M |
| 2023-08-22 |
12.14 |
12.33 |
12.00 |
12.30 |
6.7M |
| 2023-08-21 |
12.30 |
12.46 |
12.13 |
12.14 |
5.8M |
| 2023-08-18 |
12.58 |
12.73 |
12.25 |
12.30 |
8.1M |
| 2023-08-17 |
12.15 |
12.73 |
12.11 |
12.68 |
10.6M |
| 2023-08-16 |
12.39 |
12.51 |
12.25 |
12.27 |
5.8M |
| 2023-08-15 |
12.61 |
12.74 |
12.36 |
12.43 |
6.6M |
| 2023-08-14 |
12.28 |
12.60 |
12.26 |
12.57 |
7.8M |
| 2023-08-11 |
12.74 |
12.78 |
12.38 |
12.39 |
8.5M |
| 2023-08-10 |
12.65 |
12.79 |
12.50 |
12.72 |
9.3M |
| 2023-08-09 |
13.00 |
13.26 |
12.65 |
12.69 |
13.2M |
| 2023-08-08 |
13.38 |
13.66 |
12.96 |
13.07 |
18.3M |
| 2023-08-07 |
13.38 |
13.55 |
13.15 |
13.28 |
15.7M |
| 2023-08-04 |
12.93 |
13.70 |
12.91 |
13.29 |
23.3M |
| 2023-08-03 |
13.13 |
13.30 |
12.89 |
12.96 |
11.2M |
| 2023-08-02 |
13.10 |
13.52 |
13.00 |
13.16 |
14.5M |
| 2023-08-01 |
12.90 |
13.59 |
12.70 |
13.11 |
17.8M |
| 2023-07-31 |
12.70 |
13.07 |
12.63 |
12.95 |
11.1M |
| 2023-07-28 |
13.14 |
13.23 |
12.88 |
13.02 |
9.5M |
| 2023-07-27 |
13.45 |
13.68 |
12.95 |
13.02 |
14.1M |
| 2023-07-26 |
13.24 |
13.45 |
13.11 |
13.43 |
12.5M |
| 2023-07-25 |
13.17 |
13.40 |
13.03 |
13.30 |
11.8M |
| 2023-07-24 |
12.94 |
13.15 |
12.88 |
13.00 |
8.1M |
| 2023-07-21 |
13.00 |
13.31 |
12.90 |
12.94 |
12.0M |
| 2023-07-20 |
13.42 |
13.50 |
13.13 |
13.19 |
11.6M |
| 2023-07-19 |
13.22 |
13.38 |
13.00 |
13.28 |
15.6M |
| 2023-07-18 |
13.72 |
13.72 |
13.24 |
13.28 |
15.2M |
| 2023-07-17 |
14.03 |
14.07 |
13.13 |
13.68 |
24.0M |
| 2023-07-14 |
13.95 |
14.34 |
13.63 |
14.12 |
28.7M |
| 2023-07-13 |
13.52 |
14.17 |
13.52 |
13.96 |
28.0M |
| 2023-07-12 |
13.94 |
14.16 |
13.45 |
13.56 |
22.7M |
| 2023-07-11 |
13.78 |
14.02 |
13.43 |
13.87 |
22.8M |
| 2023-07-10 |
13.55 |
13.75 |
13.49 |
13.61 |
11.7M |
| 2023-07-07 |
13.65 |
13.68 |
13.35 |
13.54 |
14.5M |
| 2023-07-06 |
13.20 |
13.68 |
13.16 |
13.58 |
19.3M |
| 2023-07-05 |
14.07 |
14.15 |
13.22 |
13.39 |
35.4M |
| 2023-07-04 |
13.86 |
14.42 |
13.62 |
14.30 |
41.7M |
| 2023-07-03 |
13.69 |
14.02 |
13.65 |
13.76 |
25.6M |
| 2023-06-30 |
13.41 |
13.88 |
13.33 |
13.65 |
24.0M |
| 2023-06-29 |
13.45 |
13.83 |
13.37 |
13.61 |
23.7M |
| 2023-06-28 |
13.40 |
13.67 |
13.18 |
13.60 |
27.0M |
| 2023-06-27 |
14.70 |
14.70 |
13.10 |
13.40 |
47.0M |
| 2023-06-26 |
14.00 |
14.60 |
13.88 |
14.55 |
44.5M |
| 2023-06-21 |
14.15 |
14.32 |
14.00 |
14.12 |
33.9M |
| 2023-06-20 |
14.45 |
14.58 |
13.99 |
14.15 |
41.8M |
| 2023-06-19 |
14.63 |
15.05 |
14.48 |
14.52 |
49.0M |
| 2023-06-16 |
14.64 |
15.50 |
14.57 |
14.83 |
64.0M |
| 2023-06-15 |
15.62 |
15.89 |
15.44 |
15.44 |
42.0M |
| 2023-06-14 |
16.92 |
17.49 |
16.30 |
17.15 |
76.1M |
| 2023-06-13 |
17.30 |
17.86 |
16.65 |
16.92 |
92.6M |
| 2023-06-12 |
15.55 |
16.24 |
14.44 |
16.24 |
59.9M |
| 2023-06-09 |
13.96 |
14.76 |
13.95 |
14.76 |
25.2M |
| 2023-06-08 |
12.40 |
13.42 |
11.40 |
13.42 |
68.5M |
| 2023-06-07 |
10.74 |
12.20 |
10.74 |
12.20 |
43.0M |
| 2023-06-06 |
10.49 |
11.09 |
9.82 |
11.09 |
59.7M |
| 2023-06-05 |
9.14 |
10.08 |
9.13 |
10.08 |
23.9M |
| 2023-06-02 |
9.55 |
9.66 |
9.14 |
9.16 |
26.2M |
| 2023-06-01 |
8.84 |
9.74 |
8.82 |
9.74 |
17.4M |
| 2023-05-31 |
8.84 |
8.90 |
8.77 |
8.85 |
3.4M |
| 2023-05-30 |
8.69 |
8.83 |
8.58 |
8.82 |
2.5M |
| 2023-05-29 |
8.64 |
8.78 |
8.60 |
8.66 |
2.4M |
| 2023-05-26 |
8.60 |
8.68 |
8.47 |
8.60 |
2.6M |
| 2023-05-25 |
8.60 |
8.67 |
8.46 |
8.57 |
3.3M |
| 2023-05-24 |
8.63 |
8.76 |
8.58 |
8.58 |
3.5M |
| 2023-05-23 |
8.80 |
8.87 |
8.62 |
8.72 |
3.7M |
| 2023-05-22 |
9.15 |
9.22 |
8.63 |
8.76 |
5.7M |
| 2023-05-19 |
8.90 |
8.90 |
8.77 |
8.80 |
2.4M |
| 2023-05-18 |
8.95 |
8.99 |
8.86 |
8.92 |
2.5M |
| 2023-05-17 |
8.98 |
8.99 |
8.83 |
8.91 |
2.4M |
| 2023-05-16 |
9.05 |
9.10 |
8.91 |
8.96 |
3.1M |
| 2023-05-15 |
9.19 |
9.19 |
8.90 |
9.03 |
3.2M |
| 2023-05-12 |
8.98 |
9.13 |
8.95 |
9.08 |
3.8M |
| 2023-05-11 |
8.90 |
9.09 |
8.85 |
8.99 |
4.5M |
| 2023-05-10 |
8.87 |
8.96 |
8.78 |
8.87 |
3.2M |
| 2023-05-09 |
8.97 |
8.98 |
8.76 |
8.83 |
5.3M |
| 2023-05-08 |
8.74 |
8.87 |
8.66 |
8.82 |
4.8M |
| 2023-05-05 |
8.48 |
8.78 |
8.45 |
8.74 |
7.1M |
| 2023-05-04 |
8.28 |
8.74 |
8.14 |
8.60 |
10.8M |
| 2023-04-28 |
8.02 |
8.24 |
8.02 |
8.20 |
3.7M |
| 2023-04-27 |
7.92 |
8.13 |
7.92 |
8.04 |
2.4M |
| 2023-04-26 |
7.77 |
7.99 |
7.77 |
7.96 |
1.8M |
| 2023-04-25 |
7.79 |
7.87 |
7.73 |
7.80 |
3.3M |
| 2023-04-24 |
7.75 |
7.93 |
7.72 |
7.82 |
3.1M |
| 2023-04-21 |
7.87 |
7.97 |
7.73 |
7.75 |
1.8M |
| 2023-04-20 |
7.94 |
8.01 |
7.82 |
7.91 |
1.5M |
| 2023-04-19 |
8.06 |
8.08 |
7.93 |
7.98 |
1.5M |
| 2023-04-18 |
8.17 |
8.17 |
8.03 |
8.06 |
1.3M |
| 2023-04-17 |
8.09 |
8.12 |
8.01 |
8.10 |
1.2M |
| 2023-04-14 |
8.09 |
8.17 |
8.05 |
8.09 |
1.4M |
| 2023-04-13 |
8.06 |
8.12 |
8.02 |
8.07 |
1.3M |
| 2023-04-12 |
8.04 |
8.08 |
8.00 |
8.06 |
1.6M |
| 2023-04-11 |
8.06 |
8.06 |
7.98 |
8.02 |
1.6M |
| 2023-04-10 |
8.21 |
8.22 |
8.03 |
8.05 |
1.5M |
| 2023-04-07 |
8.13 |
8.21 |
8.02 |
8.19 |
1.6M |
| 2023-04-06 |
8.10 |
8.18 |
8.01 |
8.05 |
1.2M |
| 2023-04-04 |
8.25 |
8.25 |
8.07 |
8.10 |
1.6M |
| 2023-04-03 |
8.14 |
8.26 |
8.13 |
8.21 |
1.6M |
| 2023-03-31 |
8.07 |
8.22 |
8.06 |
8.21 |
1.5M |
| 2023-03-30 |
8.10 |
8.18 |
7.99 |
8.09 |
1.9M |
| 2023-03-29 |
8.18 |
8.34 |
8.12 |
8.12 |
1.9M |
| 2023-03-28 |
8.33 |
8.38 |
8.20 |
8.25 |
1.6M |
| 2023-03-27 |
8.38 |
8.48 |
8.26 |
8.33 |
1.9M |
| 2023-03-24 |
8.37 |
8.38 |
8.23 |
8.36 |
2.1M |
| 2023-03-23 |
8.42 |
8.45 |
8.29 |
8.37 |
1.5M |
| 2023-03-22 |
8.33 |
8.45 |
8.33 |
8.41 |
1.7M |
| 2023-03-21 |
8.32 |
8.35 |
8.23 |
8.31 |
1.4M |
| 2023-03-20 |
8.18 |
8.34 |
8.18 |
8.25 |
2.1M |
| 2023-03-17 |
8.27 |
8.35 |
8.16 |
8.26 |
1.8M |
| 2023-03-16 |
8.38 |
8.44 |
8.23 |
8.24 |
2.2M |
| 2023-03-15 |
8.35 |
8.41 |
8.25 |
8.38 |
2.4M |
| 2023-03-14 |
8.45 |
8.67 |
8.27 |
8.30 |
4.0M |
| 2023-03-13 |
8.35 |
8.53 |
8.24 |
8.51 |
7.1M |
| 2023-03-10 |
8.44 |
8.87 |
8.36 |
8.57 |
9.2M |
| 2023-03-09 |
8.43 |
8.48 |
8.35 |
8.44 |
1.7M |
| 2023-03-08 |
8.36 |
8.55 |
8.34 |
8.46 |
2.2M |
| 2023-03-07 |
8.51 |
8.75 |
8.43 |
8.44 |
5.5M |
| 2023-03-06 |
8.56 |
8.56 |
8.43 |
8.47 |
1.6M |
| 2023-03-03 |
8.48 |
8.49 |
8.42 |
8.46 |
1.4M |
| 2023-03-02 |
8.47 |
8.49 |
8.42 |
8.46 |
1.3M |
| 2023-03-01 |
8.43 |
8.49 |
8.36 |
8.45 |
1.7M |
| 2023-02-28 |
8.40 |
8.45 |
8.34 |
8.41 |
1.6M |
| 2023-02-27 |
8.43 |
8.44 |
8.34 |
8.41 |
1.5M |
| 2023-02-24 |
8.43 |
8.49 |
8.39 |
8.44 |
2.5M |
| 2023-02-23 |
8.37 |
8.43 |
8.36 |
8.40 |
2.2M |
| 2023-02-22 |
8.38 |
8.39 |
8.33 |
8.39 |
1.3M |
| 2023-02-21 |
8.31 |
8.41 |
8.29 |
8.37 |
1.8M |
| 2023-02-20 |
8.24 |
8.31 |
8.17 |
8.29 |
1.7M |
| 2023-02-17 |
8.19 |
8.30 |
8.18 |
8.20 |
1.8M |
| 2023-02-16 |
8.34 |
8.40 |
8.15 |
8.22 |
2.9M |
| 2023-02-15 |
8.38 |
8.41 |
8.32 |
8.35 |
1.2M |
| 2023-02-14 |
8.39 |
8.40 |
8.30 |
8.36 |
1.5M |
| 2023-02-13 |
8.34 |
8.37 |
8.26 |
8.37 |
1.8M |
| 2023-02-10 |
8.27 |
8.35 |
8.22 |
8.31 |
1.9M |
| 2023-02-09 |
8.20 |
8.27 |
8.16 |
8.25 |
1.7M |
| 2023-02-08 |
8.23 |
8.30 |
8.18 |
8.19 |
1.4M |
| 2023-02-07 |
8.21 |
8.24 |
8.14 |
8.21 |
1.2M |
| 2023-02-06 |
8.23 |
8.28 |
8.13 |
8.20 |
1.5M |
| 2023-02-03 |
8.20 |
8.30 |
8.14 |
8.23 |
2.3M |
| 2023-02-02 |
8.25 |
8.29 |
8.21 |
8.24 |
2.3M |
| 2023-02-01 |
8.22 |
8.25 |
8.17 |
8.23 |
2.3M |
| 2023-01-31 |
8.11 |
8.25 |
8.07 |
8.16 |
1.9M |
| 2023-01-30 |
8.03 |
8.17 |
8.02 |
8.11 |
2.9M |
| 2023-01-20 |
7.97 |
7.97 |
7.91 |
7.95 |
1.1M |
| 2023-01-19 |
7.88 |
7.92 |
7.85 |
7.91 |
1.0M |
| 2023-01-18 |
7.80 |
7.98 |
7.80 |
7.88 |
1.8M |
| 2023-01-17 |
7.86 |
7.86 |
7.77 |
7.83 |
1.2M |
| 2023-01-16 |
7.76 |
7.86 |
7.75 |
7.85 |
1.5M |
| 2023-01-13 |
7.67 |
7.78 |
7.67 |
7.76 |
1.4M |
| 2023-01-12 |
7.77 |
7.83 |
7.61 |
7.71 |
3.1M |
| 2023-01-11 |
7.84 |
8.18 |
7.81 |
7.87 |
3.8M |
| 2023-01-10 |
7.95 |
7.95 |
7.80 |
7.86 |
1.7M |
| 2023-01-09 |
7.99 |
8.06 |
7.90 |
7.92 |
2.3M |
| 2023-01-06 |
8.13 |
8.18 |
7.97 |
7.99 |
2.3M |
| 2023-01-05 |
8.17 |
8.19 |
8.10 |
8.13 |
1.6M |
| 2023-01-04 |
8.25 |
8.26 |
8.12 |
8.16 |
1.6M |
| 2023-01-03 |
8.19 |
8.30 |
8.17 |
8.20 |
2.7M |