| 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 |
10.85 |
10.95 |
10.77 |
10.77 |
1.8M |
| 2024-12-30 |
11.06 |
11.06 |
10.84 |
10.90 |
1.9M |
| 2024-12-27 |
11.00 |
11.15 |
10.99 |
11.08 |
2.4M |
| 2024-12-26 |
11.10 |
11.19 |
11.01 |
11.04 |
2.2M |
| 2024-12-25 |
11.08 |
11.14 |
10.90 |
11.07 |
1.7M |
| 2024-12-24 |
10.99 |
11.18 |
10.90 |
11.15 |
2.3M |
| 2024-12-23 |
11.43 |
11.53 |
10.92 |
10.93 |
3.5M |
| 2024-12-20 |
11.16 |
11.48 |
11.11 |
11.39 |
3.1M |
| 2024-12-19 |
11.10 |
11.20 |
10.90 |
11.14 |
4.1M |
| 2024-12-18 |
11.35 |
11.35 |
11.15 |
11.24 |
4.2M |
| 2024-12-17 |
11.80 |
11.80 |
11.27 |
11.35 |
5.5M |
| 2024-12-16 |
11.92 |
11.94 |
11.73 |
11.77 |
3.6M |
| 2024-12-13 |
12.22 |
12.25 |
11.90 |
11.91 |
7.2M |
| 2024-12-12 |
12.50 |
12.55 |
11.90 |
12.40 |
16.9M |
| 2024-12-11 |
13.33 |
13.45 |
13.23 |
13.35 |
2.6M |
| 2024-12-10 |
13.63 |
13.88 |
13.23 |
13.23 |
5.3M |
| 2024-12-09 |
13.10 |
13.50 |
13.07 |
13.25 |
3.5M |
| 2024-12-06 |
13.20 |
13.29 |
12.91 |
13.08 |
3.4M |
| 2024-12-05 |
12.57 |
13.53 |
12.50 |
13.19 |
4.9M |
| 2024-12-04 |
12.94 |
12.96 |
12.50 |
12.56 |
2.4M |
| 2024-12-03 |
12.93 |
13.10 |
12.73 |
12.92 |
2.5M |
| 2024-12-02 |
12.50 |
12.90 |
12.49 |
12.90 |
2.9M |
| 2024-11-29 |
12.17 |
12.68 |
12.10 |
12.58 |
2.7M |
| 2024-11-28 |
12.17 |
12.44 |
12.06 |
12.25 |
2.5M |
| 2024-11-27 |
12.03 |
12.20 |
11.63 |
12.17 |
2.8M |
| 2024-11-26 |
12.16 |
12.35 |
11.94 |
11.99 |
1.7M |
| 2024-11-25 |
12.09 |
12.30 |
11.96 |
12.20 |
2.1M |
| 2024-11-22 |
12.77 |
12.79 |
12.01 |
12.03 |
3.1M |
| 2024-11-21 |
12.76 |
12.98 |
12.56 |
12.77 |
3.2M |
| 2024-11-20 |
12.60 |
12.87 |
12.41 |
12.76 |
2.8M |
| 2024-11-19 |
12.20 |
12.66 |
12.11 |
12.61 |
3.0M |
| 2024-11-18 |
12.68 |
12.87 |
11.95 |
12.06 |
4.1M |
| 2024-11-15 |
12.97 |
13.16 |
12.65 |
12.68 |
2.7M |
| 2024-11-14 |
13.52 |
13.57 |
12.95 |
13.11 |
2.6M |
| 2024-11-13 |
13.30 |
13.66 |
13.23 |
13.54 |
3.0M |
| 2024-11-12 |
13.67 |
13.85 |
13.36 |
13.45 |
4.9M |
| 2024-11-11 |
13.14 |
13.66 |
13.01 |
13.65 |
5.5M |
| 2024-11-08 |
13.05 |
13.42 |
12.99 |
13.14 |
4.2M |
| 2024-11-07 |
12.42 |
12.98 |
12.42 |
12.97 |
3.4M |
| 2024-11-06 |
12.51 |
12.80 |
12.44 |
12.60 |
3.6M |
| 2024-11-05 |
12.19 |
12.53 |
12.10 |
12.49 |
2.7M |
| 2024-11-04 |
11.74 |
12.24 |
11.65 |
12.16 |
2.5M |
| 2024-11-01 |
12.39 |
12.50 |
11.70 |
11.74 |
3.1M |
| 2024-10-31 |
12.09 |
12.47 |
12.09 |
12.39 |
2.3M |
| 2024-10-30 |
12.28 |
12.46 |
12.06 |
12.16 |
2.4M |
| 2024-10-29 |
12.90 |
12.98 |
12.30 |
12.32 |
3.2M |
| 2024-10-28 |
12.71 |
12.88 |
12.55 |
12.88 |
2.7M |
| 2024-10-25 |
12.28 |
12.72 |
12.26 |
12.69 |
3.3M |
| 2024-10-24 |
12.52 |
12.52 |
12.18 |
12.23 |
2.4M |
| 2024-10-23 |
12.53 |
12.64 |
12.29 |
12.45 |
3.6M |
| 2024-10-22 |
11.86 |
12.95 |
11.80 |
12.58 |
6.2M |
| 2024-10-21 |
11.83 |
12.02 |
11.65 |
11.86 |
4.0M |
| 2024-10-18 |
10.99 |
11.94 |
10.96 |
11.66 |
4.6M |
| 2024-10-17 |
11.37 |
11.46 |
10.97 |
10.99 |
2.8M |
| 2024-10-16 |
11.23 |
11.45 |
11.09 |
11.22 |
2.6M |
| 2024-10-15 |
11.70 |
11.75 |
11.38 |
11.39 |
3.3M |
| 2024-10-14 |
11.61 |
11.71 |
11.30 |
11.70 |
3.9M |
| 2024-10-11 |
12.28 |
12.31 |
11.41 |
11.61 |
3.8M |
| 2024-10-10 |
12.29 |
12.69 |
12.07 |
12.40 |
4.0M |
| 2024-10-09 |
13.68 |
13.68 |
12.38 |
12.39 |
7.9M |
| 2024-10-08 |
15.38 |
15.40 |
13.25 |
14.21 |
12.4M |
| 2024-09-30 |
11.91 |
13.17 |
11.40 |
13.11 |
10.2M |
| 2024-09-27 |
10.89 |
11.30 |
10.84 |
11.26 |
2.6M |
| 2024-09-26 |
10.58 |
10.84 |
10.27 |
10.79 |
4.9M |
| 2024-09-25 |
9.98 |
11.17 |
9.90 |
10.36 |
5.3M |
| 2024-09-24 |
9.40 |
9.78 |
9.31 |
9.78 |
2.1M |
| 2024-09-23 |
9.33 |
9.41 |
9.25 |
9.29 |
0.9M |
| 2024-09-20 |
9.50 |
9.50 |
9.31 |
9.34 |
1.1M |
| 2024-09-19 |
9.18 |
9.59 |
9.16 |
9.47 |
1.7M |
| 2024-09-18 |
9.16 |
9.28 |
8.96 |
9.18 |
1.9M |
| 2024-09-13 |
9.58 |
9.58 |
9.12 |
9.18 |
1.4M |
| 2024-09-12 |
9.42 |
9.72 |
9.42 |
9.54 |
1.1M |
| 2024-09-11 |
9.39 |
9.61 |
9.39 |
9.54 |
1.2M |
| 2024-09-10 |
9.39 |
9.58 |
9.28 |
9.48 |
1.7M |
| 2024-09-09 |
9.55 |
9.55 |
9.24 |
9.40 |
1.2M |
| 2024-09-06 |
10.00 |
10.02 |
9.46 |
9.51 |
1.8M |
| 2024-09-05 |
9.84 |
10.01 |
9.78 |
9.97 |
1.2M |
| 2024-09-04 |
9.70 |
9.95 |
9.69 |
9.79 |
1.3M |
| 2024-09-03 |
9.65 |
9.97 |
9.57 |
9.78 |
1.4M |
| 2024-09-02 |
10.09 |
10.17 |
9.59 |
9.59 |
2.1M |
| 2024-08-30 |
9.58 |
10.24 |
9.58 |
10.07 |
3.4M |
| 2024-08-29 |
9.60 |
9.82 |
9.48 |
9.80 |
1.7M |
| 2024-08-28 |
9.56 |
9.75 |
9.46 |
9.60 |
1.4M |
| 2024-08-27 |
9.85 |
10.02 |
9.53 |
9.59 |
1.9M |
| 2024-08-26 |
9.75 |
10.04 |
9.73 |
9.84 |
0.9M |
| 2024-08-23 |
9.80 |
9.84 |
9.62 |
9.75 |
1.1M |
| 2024-08-22 |
9.93 |
10.08 |
9.75 |
9.78 |
1.2M |
| 2024-08-21 |
9.77 |
10.01 |
9.72 |
9.90 |
2.2M |
| 2024-08-20 |
9.98 |
10.02 |
9.66 |
9.78 |
1.8M |
| 2024-08-19 |
10.08 |
10.14 |
9.93 |
9.98 |
1.9M |
| 2024-08-16 |
10.50 |
10.55 |
9.99 |
10.13 |
3.0M |
| 2024-08-15 |
10.64 |
10.87 |
10.43 |
10.48 |
1.3M |
| 2024-08-14 |
10.74 |
10.78 |
10.58 |
10.58 |
0.6M |
| 2024-08-13 |
10.69 |
10.78 |
10.50 |
10.69 |
0.9M |
| 2024-08-12 |
10.98 |
10.98 |
10.67 |
10.71 |
1.0M |
| 2024-08-09 |
11.00 |
11.11 |
10.86 |
10.93 |
1.2M |
| 2024-08-08 |
10.76 |
11.20 |
10.68 |
10.99 |
1.8M |
| 2024-08-07 |
10.85 |
10.97 |
10.66 |
10.76 |
1.1M |
| 2024-08-06 |
10.87 |
11.04 |
10.73 |
10.85 |
1.8M |
| 2024-08-05 |
11.23 |
11.38 |
10.74 |
10.75 |
1.9M |
| 2024-08-02 |
11.43 |
11.62 |
11.26 |
11.29 |
1.1M |
| 2024-08-01 |
11.62 |
11.71 |
11.37 |
11.51 |
1.5M |
| 2024-07-31 |
10.69 |
11.60 |
10.66 |
11.50 |
2.4M |
| 2024-07-30 |
10.71 |
10.90 |
10.64 |
10.69 |
1.1M |
| 2024-07-29 |
10.94 |
11.14 |
10.74 |
10.82 |
1.1M |
| 2024-07-26 |
10.66 |
11.04 |
10.64 |
10.94 |
1.8M |
| 2024-07-25 |
10.50 |
10.79 |
10.42 |
10.64 |
1.1M |
| 2024-07-24 |
10.99 |
11.05 |
10.52 |
10.57 |
2.7M |
| 2024-07-23 |
11.36 |
11.46 |
10.99 |
11.00 |
0.9M |
| 2024-07-22 |
11.12 |
11.50 |
11.12 |
11.37 |
1.2M |
| 2024-07-19 |
10.93 |
11.26 |
10.91 |
11.14 |
1.3M |
| 2024-07-18 |
11.16 |
11.16 |
10.73 |
11.06 |
1.9M |
| 2024-07-17 |
11.31 |
11.51 |
11.17 |
11.17 |
1.3M |
| 2024-07-16 |
11.21 |
11.43 |
11.08 |
11.34 |
1.4M |
| 2024-07-15 |
11.44 |
11.58 |
11.12 |
11.21 |
1.4M |
| 2024-07-12 |
11.93 |
12.12 |
11.55 |
11.55 |
2.2M |
| 2024-07-11 |
11.74 |
12.07 |
11.62 |
11.99 |
2.2M |
| 2024-07-10 |
11.55 |
11.82 |
11.36 |
11.52 |
1.8M |
| 2024-07-09 |
11.38 |
11.75 |
11.15 |
11.54 |
2.1M |
| 2024-07-08 |
11.86 |
12.06 |
11.45 |
11.51 |
1.6M |
| 2024-07-05 |
11.52 |
12.09 |
11.30 |
11.96 |
1.9M |
| 2024-07-04 |
11.92 |
11.93 |
11.51 |
11.51 |
1.8M |
| 2024-07-03 |
11.59 |
12.01 |
11.55 |
11.89 |
1.8M |
| 2024-07-02 |
11.84 |
11.90 |
11.60 |
11.62 |
1.4M |
| 2024-07-01 |
12.00 |
12.01 |
11.59 |
11.80 |
2.4M |
| 2024-06-28 |
11.64 |
12.15 |
11.54 |
12.02 |
4.5M |
| 2024-06-27 |
11.96 |
11.96 |
11.56 |
11.65 |
3.7M |
| 2024-06-26 |
12.02 |
12.08 |
11.82 |
11.93 |
3.8M |
| 2024-06-25 |
12.40 |
12.50 |
11.94 |
12.02 |
2.4M |
| 2024-06-24 |
13.13 |
13.20 |
12.28 |
12.39 |
2.2M |
| 2024-06-21 |
13.09 |
13.17 |
12.89 |
13.07 |
1.1M |
| 2024-06-20 |
13.10 |
13.56 |
12.86 |
13.18 |
2.4M |
| 2024-06-19 |
13.49 |
13.50 |
12.97 |
13.00 |
2.0M |
| 2024-06-18 |
13.37 |
13.54 |
13.11 |
13.41 |
2.5M |
| 2024-06-17 |
13.42 |
13.54 |
13.27 |
13.37 |
1.2M |
| 2024-06-14 |
13.92 |
13.96 |
13.34 |
13.56 |
2.3M |
| 2024-06-13 |
14.06 |
14.26 |
13.75 |
13.92 |
2.0M |
| 2024-06-12 |
13.88 |
14.12 |
13.85 |
13.96 |
1.3M |
| 2024-06-11 |
14.37 |
14.37 |
13.75 |
13.95 |
1.7M |
| 2024-06-07 |
13.72 |
14.31 |
13.60 |
14.09 |
2.5M |
| 2024-06-06 |
13.74 |
13.89 |
13.23 |
13.50 |
3.7M |
| 2024-06-05 |
13.68 |
13.91 |
13.25 |
13.71 |
3.1M |
| 2024-06-04 |
14.07 |
14.21 |
13.50 |
13.75 |
4.2M |
| 2024-06-03 |
14.95 |
15.08 |
14.07 |
14.20 |
3.8M |
| 2024-05-31 |
14.99 |
15.34 |
14.75 |
14.98 |
3.1M |
| 2024-05-30 |
14.59 |
15.38 |
14.41 |
15.08 |
3.6M |
| 2024-05-29 |
14.70 |
15.11 |
14.43 |
14.50 |
1.7M |
| 2024-05-28 |
14.58 |
14.76 |
14.35 |
14.70 |
1.1M |
| 2024-05-27 |
14.65 |
14.83 |
14.08 |
14.59 |
1.9M |
| 2024-05-24 |
15.05 |
15.30 |
14.49 |
14.59 |
3.4M |
| 2024-05-23 |
15.36 |
15.54 |
14.95 |
15.03 |
2.6M |
| 2024-05-22 |
15.49 |
15.56 |
15.34 |
15.44 |
1.5M |
| 2024-05-21 |
15.77 |
15.87 |
15.26 |
15.50 |
1.7M |
| 2024-05-20 |
16.09 |
16.09 |
15.64 |
15.74 |
2.0M |
| 2024-05-17 |
15.70 |
16.11 |
15.61 |
16.10 |
1.6M |
| 2024-05-16 |
15.59 |
15.95 |
15.43 |
15.70 |
1.5M |
| 2024-05-15 |
15.92 |
15.92 |
15.36 |
15.48 |
2.1M |
| 2024-05-14 |
15.73 |
16.23 |
15.50 |
15.90 |
2.7M |
| 2024-05-13 |
16.25 |
16.26 |
15.63 |
15.68 |
1.9M |
| 2024-05-10 |
16.96 |
17.04 |
16.02 |
16.25 |
2.3M |
| 2024-05-09 |
16.27 |
17.06 |
16.27 |
16.84 |
2.8M |
| 2024-05-08 |
16.93 |
17.10 |
16.16 |
16.28 |
3.1M |
| 2024-05-07 |
17.24 |
17.44 |
16.85 |
17.03 |
2.7M |
| 2024-05-06 |
17.35 |
17.64 |
17.12 |
17.25 |
4.8M |
| 2024-04-30 |
17.32 |
17.44 |
16.81 |
17.39 |
2.7M |
| 2024-04-29 |
17.00 |
17.70 |
16.98 |
17.29 |
2.5M |
| 2024-04-26 |
16.28 |
17.13 |
15.88 |
16.97 |
2.9M |
| 2024-04-25 |
16.32 |
16.64 |
16.00 |
16.04 |
2.2M |
| 2024-04-24 |
16.02 |
16.66 |
16.00 |
16.30 |
2.1M |
| 2024-04-23 |
16.18 |
16.70 |
15.94 |
16.01 |
2.3M |
| 2024-04-22 |
16.58 |
16.85 |
16.00 |
16.05 |
2.8M |
| 2024-04-19 |
17.06 |
17.24 |
16.57 |
16.80 |
1.5M |
| 2024-04-18 |
16.95 |
17.52 |
16.26 |
17.15 |
3.2M |
| 2024-04-17 |
16.78 |
17.58 |
16.63 |
17.19 |
4.7M |
| 2024-04-16 |
18.33 |
18.33 |
16.50 |
16.63 |
5.9M |
| 2024-04-15 |
18.95 |
18.95 |
17.91 |
18.42 |
3.8M |
| 2024-04-12 |
18.49 |
19.55 |
18.22 |
18.99 |
4.0M |
| 2024-04-11 |
18.40 |
18.45 |
18.05 |
18.30 |
3.6M |
| 2024-04-10 |
19.80 |
19.80 |
18.25 |
18.38 |
9.7M |
| 2024-04-09 |
19.05 |
20.15 |
19.05 |
19.87 |
5.7M |
| 2024-04-08 |
18.88 |
19.60 |
18.69 |
19.35 |
6.3M |
| 2024-04-03 |
18.33 |
19.99 |
18.33 |
18.73 |
10.6M |
| 2024-04-02 |
18.60 |
18.68 |
18.21 |
18.61 |
4.9M |
| 2024-04-01 |
17.91 |
19.13 |
17.58 |
18.65 |
8.8M |
| 2024-03-29 |
15.42 |
17.90 |
15.42 |
17.90 |
9.0M |
| 2024-03-28 |
15.49 |
15.71 |
15.20 |
15.51 |
3.3M |
| 2024-03-27 |
16.20 |
16.21 |
15.10 |
15.19 |
2.9M |
| 2024-03-26 |
15.88 |
16.20 |
15.61 |
16.01 |
1.9M |
| 2024-03-25 |
17.19 |
17.24 |
15.75 |
15.88 |
5.1M |
| 2024-03-22 |
18.03 |
18.18 |
16.99 |
17.00 |
4.6M |
| 2024-03-21 |
18.27 |
18.30 |
17.79 |
18.05 |
2.3M |
| 2024-03-20 |
17.85 |
18.35 |
17.72 |
18.25 |
2.0M |
| 2024-03-19 |
18.26 |
18.26 |
17.71 |
17.86 |
2.8M |
| 2024-03-18 |
17.78 |
18.21 |
17.58 |
18.17 |
2.4M |
| 2024-03-15 |
17.55 |
17.83 |
17.28 |
17.78 |
1.7M |
| 2024-03-14 |
18.51 |
18.98 |
17.23 |
17.55 |
5.5M |
| 2024-03-13 |
17.68 |
19.06 |
17.30 |
18.55 |
5.8M |
| 2024-03-12 |
17.71 |
18.06 |
17.45 |
17.50 |
2.6M |
| 2024-03-11 |
17.49 |
17.60 |
17.29 |
17.57 |
1.5M |
| 2024-03-08 |
17.39 |
17.68 |
17.06 |
17.41 |
1.9M |
| 2024-03-07 |
17.84 |
18.18 |
17.03 |
17.45 |
3.2M |
| 2024-03-06 |
17.45 |
18.15 |
17.45 |
17.72 |
3.3M |
| 2024-03-05 |
17.40 |
18.23 |
17.17 |
17.61 |
4.0M |
| 2024-03-04 |
17.78 |
17.97 |
17.08 |
17.49 |
3.1M |
| 2024-03-01 |
17.18 |
18.36 |
16.88 |
17.84 |
4.6M |
| 2024-02-29 |
16.96 |
17.32 |
16.56 |
17.25 |
3.8M |
| 2024-02-28 |
18.58 |
18.65 |
16.85 |
16.88 |
5.1M |
| 2024-02-27 |
17.90 |
18.70 |
17.47 |
18.38 |
3.9M |
| 2024-02-26 |
16.77 |
18.78 |
16.77 |
18.05 |
6.1M |
| 2024-02-23 |
15.80 |
16.55 |
15.62 |
16.47 |
2.3M |
| 2024-02-22 |
15.47 |
16.00 |
15.44 |
15.81 |
2.2M |
| 2024-02-21 |
15.16 |
16.54 |
14.87 |
15.86 |
4.6M |
| 2024-02-20 |
15.62 |
15.70 |
15.10 |
15.22 |
2.5M |
| 2024-02-19 |
15.38 |
16.23 |
15.14 |
15.70 |
3.4M |
| 2024-02-08 |
12.80 |
15.59 |
12.80 |
15.42 |
6.8M |
| 2024-02-07 |
13.98 |
14.13 |
12.85 |
13.25 |
5.4M |
| 2024-02-06 |
13.13 |
14.55 |
12.10 |
13.78 |
5.0M |
| 2024-02-05 |
14.72 |
14.72 |
12.86 |
13.20 |
4.9M |
| 2024-02-02 |
15.30 |
15.68 |
14.15 |
14.51 |
3.2M |
| 2024-02-01 |
15.45 |
15.70 |
15.01 |
15.43 |
2.5M |
| 2024-01-31 |
16.44 |
16.61 |
15.19 |
15.32 |
5.9M |
| 2024-01-30 |
16.18 |
17.29 |
15.65 |
16.63 |
6.6M |
| 2024-01-29 |
16.65 |
16.86 |
16.00 |
16.00 |
2.8M |
| 2024-01-26 |
17.12 |
17.19 |
16.53 |
16.60 |
2.0M |
| 2024-01-25 |
16.07 |
17.16 |
15.55 |
17.00 |
5.1M |
| 2024-01-24 |
16.43 |
16.50 |
15.66 |
16.08 |
3.4M |
| 2024-01-23 |
16.43 |
16.66 |
16.03 |
16.31 |
2.7M |
| 2024-01-22 |
17.42 |
17.74 |
16.37 |
16.43 |
2.1M |
| 2024-01-19 |
17.98 |
18.17 |
17.48 |
17.55 |
1.6M |
| 2024-01-18 |
17.75 |
18.13 |
17.20 |
17.90 |
2.8M |
| 2024-01-17 |
18.79 |
18.79 |
17.96 |
18.00 |
1.7M |
| 2024-01-16 |
19.20 |
19.30 |
18.22 |
18.73 |
4.2M |
| 2024-01-15 |
18.67 |
19.29 |
18.20 |
19.26 |
4.2M |
| 2024-01-12 |
20.06 |
20.06 |
18.54 |
18.67 |
5.3M |
| 2024-01-11 |
19.51 |
20.09 |
19.51 |
19.93 |
2.4M |
| 2024-01-10 |
19.61 |
19.97 |
19.33 |
19.68 |
1.2M |
| 2024-01-09 |
19.54 |
20.34 |
19.51 |
19.70 |
1.9M |
| 2024-01-08 |
20.18 |
20.18 |
19.50 |
19.67 |
1.9M |
| 2024-01-05 |
21.06 |
21.35 |
19.98 |
20.18 |
3.3M |
| 2024-01-04 |
21.88 |
22.04 |
21.15 |
21.39 |
3.9M |
| 2024-01-03 |
21.00 |
22.25 |
20.95 |
22.21 |
5.7M |
| 2024-01-02 |
20.26 |
21.50 |
20.26 |
21.10 |
4.4M |