| 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 |
10.62 |
11.10 |
10.59 |
10.75 |
5.3M |
| 2024-12-30 |
10.55 |
11.18 |
10.33 |
10.59 |
5.9M |
| 2024-12-27 |
10.68 |
10.76 |
10.54 |
10.55 |
2.5M |
| 2024-12-26 |
10.38 |
10.73 |
10.36 |
10.58 |
2.4M |
| 2024-12-25 |
10.63 |
10.63 |
10.19 |
10.38 |
3.8M |
| 2024-12-24 |
10.69 |
10.75 |
10.45 |
10.65 |
4.0M |
| 2024-12-23 |
11.20 |
11.28 |
10.36 |
10.52 |
6.0M |
| 2024-12-20 |
10.93 |
11.38 |
10.93 |
11.24 |
4.2M |
| 2024-12-19 |
10.99 |
11.09 |
10.76 |
10.90 |
4.3M |
| 2024-12-18 |
11.15 |
11.37 |
10.91 |
11.04 |
4.6M |
| 2024-12-17 |
12.02 |
12.02 |
11.09 |
11.18 |
7.4M |
| 2024-12-16 |
11.85 |
12.51 |
11.75 |
11.98 |
10.1M |
| 2024-12-13 |
11.86 |
12.01 |
11.64 |
11.82 |
9.6M |
| 2024-12-12 |
11.64 |
12.10 |
11.25 |
11.87 |
15.6M |
| 2024-12-11 |
11.64 |
11.64 |
11.64 |
11.64 |
5.3M |
| 2024-12-10 |
13.85 |
14.06 |
12.86 |
12.93 |
15.4M |
| 2024-12-09 |
13.88 |
15.27 |
13.31 |
13.60 |
17.2M |
| 2024-12-06 |
14.53 |
14.53 |
13.73 |
13.88 |
10.9M |
| 2024-12-05 |
13.72 |
14.53 |
13.42 |
14.53 |
10.3M |
| 2024-12-04 |
13.30 |
13.95 |
13.06 |
13.74 |
9.6M |
| 2024-12-03 |
13.29 |
13.60 |
12.91 |
13.31 |
8.4M |
| 2024-12-02 |
13.21 |
13.68 |
13.10 |
13.30 |
5.7M |
| 2024-11-29 |
12.64 |
13.09 |
12.56 |
13.03 |
4.6M |
| 2024-11-28 |
12.78 |
13.01 |
12.61 |
12.64 |
3.2M |
| 2024-11-27 |
12.78 |
12.85 |
12.27 |
12.75 |
4.3M |
| 2024-11-26 |
12.80 |
13.27 |
12.71 |
12.82 |
4.6M |
| 2024-11-25 |
12.55 |
12.88 |
12.45 |
12.82 |
3.1M |
| 2024-11-22 |
12.76 |
13.19 |
12.45 |
12.55 |
5.0M |
| 2024-11-21 |
13.18 |
13.53 |
12.67 |
12.78 |
6.6M |
| 2024-11-20 |
12.30 |
13.30 |
12.20 |
13.18 |
6.6M |
| 2024-11-19 |
11.95 |
12.26 |
11.94 |
12.22 |
3.4M |
| 2024-11-18 |
12.23 |
12.48 |
11.60 |
11.96 |
5.4M |
| 2024-11-15 |
12.80 |
12.93 |
12.13 |
12.14 |
8.3M |
| 2024-11-14 |
13.06 |
13.29 |
12.76 |
12.87 |
5.9M |
| 2024-11-13 |
13.20 |
13.48 |
12.54 |
13.12 |
9.9M |
| 2024-11-12 |
12.65 |
13.42 |
12.26 |
13.11 |
13.9M |
| 2024-11-11 |
12.10 |
13.04 |
11.83 |
12.65 |
14.4M |
| 2024-11-08 |
11.36 |
12.39 |
11.34 |
12.06 |
14.6M |
| 2024-11-07 |
11.32 |
11.60 |
11.10 |
11.32 |
11.1M |
| 2024-11-06 |
11.18 |
12.05 |
11.02 |
11.39 |
16.4M |
| 2024-11-05 |
10.89 |
11.48 |
10.89 |
11.16 |
19.4M |
| 2024-11-04 |
11.29 |
11.35 |
11.29 |
11.29 |
8.9M |
| 2024-11-01 |
13.35 |
13.35 |
12.54 |
12.54 |
10.0M |
| 2024-10-31 |
12.87 |
14.16 |
12.70 |
13.93 |
32.0M |
| 2024-10-30 |
11.99 |
12.87 |
10.53 |
12.87 |
34.4M |
| 2024-10-29 |
11.70 |
11.70 |
11.70 |
11.70 |
1.2M |
| 2024-10-28 |
10.64 |
10.64 |
10.64 |
10.64 |
0.5M |
| 2024-10-25 |
9.67 |
9.67 |
9.67 |
9.67 |
1.9M |
| 2024-10-24 |
8.65 |
8.86 |
8.41 |
8.79 |
6.8M |
| 2024-10-23 |
8.28 |
8.75 |
8.22 |
8.59 |
8.9M |
| 2024-10-22 |
8.22 |
8.35 |
8.10 |
8.19 |
6.0M |
| 2024-10-21 |
8.06 |
8.32 |
7.92 |
8.21 |
8.4M |
| 2024-10-18 |
7.81 |
8.11 |
7.81 |
7.98 |
5.7M |
| 2024-10-17 |
8.01 |
8.15 |
7.84 |
7.84 |
4.2M |
| 2024-10-16 |
7.88 |
8.10 |
7.82 |
8.00 |
4.2M |
| 2024-10-15 |
8.00 |
8.08 |
7.90 |
7.90 |
4.8M |
| 2024-10-14 |
7.94 |
8.16 |
7.86 |
8.02 |
5.7M |
| 2024-10-11 |
8.01 |
8.13 |
7.80 |
7.85 |
5.0M |
| 2024-10-10 |
8.18 |
8.28 |
7.87 |
8.00 |
5.8M |
| 2024-10-09 |
8.95 |
9.00 |
8.14 |
8.14 |
6.7M |
| 2024-10-08 |
9.80 |
9.80 |
8.56 |
9.04 |
10.2M |
| 2024-09-30 |
8.24 |
8.99 |
8.10 |
8.98 |
8.9M |
| 2024-09-27 |
7.93 |
8.30 |
7.80 |
8.19 |
6.5M |
| 2024-09-26 |
7.72 |
7.92 |
7.60 |
7.88 |
4.1M |
| 2024-09-25 |
7.60 |
7.83 |
7.40 |
7.70 |
4.3M |
| 2024-09-24 |
7.26 |
7.57 |
7.25 |
7.46 |
3.8M |
| 2024-09-23 |
7.39 |
7.39 |
7.08 |
7.24 |
3.9M |
| 2024-09-20 |
7.42 |
7.54 |
7.18 |
7.27 |
2.1M |
| 2024-09-19 |
7.09 |
7.61 |
7.03 |
7.42 |
3.0M |
| 2024-09-18 |
7.36 |
7.39 |
6.93 |
7.05 |
2.6M |
| 2024-09-13 |
7.52 |
7.54 |
7.33 |
7.35 |
1.6M |
| 2024-09-12 |
7.46 |
7.74 |
7.45 |
7.54 |
2.6M |
| 2024-09-11 |
7.42 |
7.53 |
7.34 |
7.43 |
1.3M |
| 2024-09-10 |
7.41 |
7.47 |
7.34 |
7.45 |
1.6M |
| 2024-09-09 |
7.63 |
7.63 |
7.35 |
7.41 |
2.4M |
| 2024-09-06 |
7.73 |
7.82 |
7.52 |
7.68 |
2.9M |
| 2024-09-05 |
7.50 |
7.85 |
7.43 |
7.80 |
4.6M |
| 2024-09-04 |
7.52 |
7.64 |
7.45 |
7.56 |
2.6M |
| 2024-09-03 |
7.67 |
7.67 |
7.47 |
7.62 |
3.3M |
| 2024-09-02 |
7.58 |
7.73 |
7.53 |
7.54 |
3.5M |
| 2024-08-30 |
7.49 |
7.75 |
7.35 |
7.68 |
7.0M |
| 2024-08-29 |
7.38 |
7.68 |
7.33 |
7.49 |
7.1M |
| 2024-08-28 |
7.26 |
7.44 |
7.07 |
7.44 |
7.1M |
| 2024-08-27 |
7.23 |
7.49 |
7.10 |
7.34 |
9.5M |
| 2024-08-26 |
7.00 |
7.46 |
6.91 |
7.26 |
9.2M |
| 2024-08-23 |
7.50 |
7.60 |
6.94 |
7.16 |
13.1M |
| 2024-08-22 |
6.78 |
7.47 |
6.78 |
7.47 |
11.6M |
| 2024-08-21 |
6.87 |
7.28 |
6.70 |
6.79 |
6.1M |
| 2024-08-20 |
6.75 |
6.99 |
6.75 |
6.97 |
4.8M |
| 2024-08-19 |
6.46 |
6.90 |
6.38 |
6.82 |
4.6M |
| 2024-08-16 |
6.54 |
6.65 |
6.48 |
6.58 |
3.0M |
| 2024-08-15 |
6.48 |
6.64 |
6.42 |
6.53 |
3.2M |
| 2024-08-14 |
6.55 |
6.99 |
6.53 |
6.59 |
3.6M |
| 2024-08-13 |
6.58 |
6.70 |
6.36 |
6.54 |
5.5M |
| 2024-08-12 |
7.15 |
7.17 |
6.63 |
6.63 |
7.5M |
| 2024-08-09 |
7.13 |
7.79 |
6.96 |
7.37 |
15.4M |
| 2024-08-08 |
6.91 |
7.37 |
6.74 |
7.17 |
5.0M |
| 2024-08-07 |
7.08 |
7.09 |
6.83 |
6.91 |
3.6M |
| 2024-08-06 |
6.70 |
7.08 |
6.61 |
7.07 |
4.6M |
| 2024-08-05 |
7.02 |
7.06 |
6.60 |
6.70 |
4.6M |
| 2024-08-02 |
6.87 |
7.18 |
6.71 |
7.08 |
4.5M |
| 2024-08-01 |
6.80 |
6.91 |
6.79 |
6.89 |
3.0M |
| 2024-07-31 |
6.65 |
6.88 |
6.53 |
6.83 |
4.7M |
| 2024-07-30 |
6.69 |
6.75 |
6.57 |
6.59 |
3.2M |
| 2024-07-29 |
6.73 |
6.78 |
6.63 |
6.69 |
3.5M |
| 2024-07-26 |
6.66 |
6.75 |
6.56 |
6.74 |
5.5M |
| 2024-07-25 |
6.65 |
6.98 |
6.51 |
6.74 |
8.6M |
| 2024-07-24 |
6.39 |
6.83 |
6.25 |
6.75 |
11.1M |
| 2024-07-23 |
6.03 |
6.66 |
6.01 |
6.55 |
9.5M |
| 2024-07-22 |
5.88 |
6.06 |
5.81 |
6.05 |
3.6M |
| 2024-07-19 |
5.85 |
5.90 |
5.73 |
5.85 |
2.3M |
| 2024-07-18 |
5.85 |
5.88 |
5.67 |
5.84 |
2.4M |
| 2024-07-17 |
6.00 |
6.04 |
5.84 |
5.88 |
2.1M |
| 2024-07-16 |
5.97 |
6.04 |
5.86 |
5.98 |
2.7M |
| 2024-07-15 |
6.24 |
6.24 |
5.90 |
5.97 |
3.8M |
| 2024-07-12 |
6.00 |
6.09 |
5.87 |
5.98 |
2.7M |
| 2024-07-11 |
5.82 |
5.98 |
5.70 |
5.98 |
3.0M |
| 2024-07-10 |
5.77 |
5.77 |
5.59 |
5.70 |
1.7M |
| 2024-07-09 |
5.63 |
5.80 |
5.52 |
5.77 |
2.3M |
| 2024-07-08 |
5.84 |
5.95 |
5.66 |
5.71 |
2.5M |
| 2024-07-05 |
5.79 |
5.95 |
5.66 |
5.90 |
2.3M |
| 2024-07-04 |
5.98 |
6.04 |
5.75 |
5.84 |
2.5M |
| 2024-07-03 |
5.97 |
6.05 |
5.91 |
5.99 |
2.3M |
| 2024-07-02 |
5.86 |
6.02 |
5.83 |
6.00 |
2.5M |
| 2024-07-01 |
5.88 |
5.95 |
5.69 |
5.86 |
2.7M |
| 2024-06-28 |
5.82 |
6.06 |
5.79 |
5.88 |
2.5M |
| 2024-06-27 |
5.88 |
6.04 |
5.81 |
5.84 |
3.0M |
| 2024-06-26 |
5.65 |
5.91 |
5.57 |
5.91 |
3.2M |
| 2024-06-25 |
5.51 |
5.74 |
5.51 |
5.65 |
3.2M |
| 2024-06-24 |
5.82 |
5.87 |
5.47 |
5.56 |
4.5M |
| 2024-06-21 |
5.86 |
5.98 |
5.70 |
5.81 |
5.2M |
| 2024-06-20 |
6.22 |
6.26 |
5.86 |
5.96 |
6.0M |
| 2024-06-19 |
6.57 |
6.63 |
6.07 |
6.29 |
8.5M |
| 2024-06-18 |
6.18 |
6.42 |
6.03 |
6.42 |
3.5M |
| 2024-06-17 |
5.98 |
6.02 |
5.80 |
5.84 |
2.7M |
| 2024-06-14 |
6.01 |
6.05 |
5.81 |
5.95 |
3.3M |
| 2024-06-13 |
6.14 |
6.29 |
5.98 |
6.02 |
4.6M |
| 2024-06-12 |
5.98 |
6.21 |
5.87 |
6.16 |
6.8M |
| 2024-06-11 |
6.40 |
6.65 |
5.83 |
6.07 |
10.4M |
| 2024-06-07 |
5.91 |
6.13 |
5.81 |
6.13 |
3.8M |
| 2024-06-06 |
6.20 |
6.32 |
5.57 |
5.57 |
4.4M |
| 2024-06-05 |
6.16 |
6.31 |
5.96 |
6.19 |
3.5M |
| 2024-06-04 |
6.43 |
6.46 |
6.08 |
6.19 |
3.6M |
| 2024-06-03 |
6.90 |
6.90 |
6.36 |
6.47 |
3.1M |
| 2024-05-31 |
6.82 |
6.90 |
6.77 |
6.77 |
3.0M |
| 2024-05-30 |
7.06 |
7.18 |
6.74 |
6.77 |
5.7M |
| 2024-05-29 |
6.85 |
7.20 |
6.80 |
7.18 |
5.2M |
| 2024-05-28 |
6.91 |
7.08 |
6.82 |
6.86 |
3.0M |
| 2024-05-27 |
6.98 |
7.00 |
6.74 |
6.91 |
3.7M |
| 2024-05-24 |
7.02 |
7.20 |
7.02 |
7.03 |
2.3M |
| 2024-05-23 |
7.24 |
7.28 |
7.04 |
7.08 |
2.4M |
| 2024-05-22 |
7.30 |
7.37 |
7.20 |
7.24 |
2.6M |
| 2024-05-21 |
7.25 |
7.35 |
7.17 |
7.31 |
3.7M |
| 2024-05-20 |
7.34 |
7.41 |
7.19 |
7.25 |
5.0M |
| 2024-05-17 |
7.25 |
7.33 |
7.14 |
7.33 |
3.9M |
| 2024-05-16 |
7.19 |
7.33 |
7.19 |
7.25 |
4.6M |
| 2024-05-15 |
7.15 |
7.36 |
7.06 |
7.28 |
8.6M |
| 2024-05-14 |
6.78 |
7.51 |
6.78 |
7.39 |
11.1M |
| 2024-05-13 |
7.15 |
7.15 |
6.78 |
6.83 |
3.9M |
| 2024-05-10 |
7.40 |
7.45 |
7.14 |
7.23 |
4.4M |
| 2024-05-09 |
7.11 |
7.43 |
7.03 |
7.34 |
6.4M |
| 2024-05-08 |
7.26 |
7.37 |
6.96 |
7.02 |
7.4M |
| 2024-05-07 |
7.21 |
7.50 |
7.02 |
7.26 |
11.9M |
| 2024-05-06 |
6.62 |
7.21 |
6.62 |
7.21 |
9.8M |
| 2024-04-30 |
6.99 |
7.21 |
6.42 |
6.55 |
12.5M |
| 2024-04-29 |
5.96 |
6.55 |
5.95 |
6.55 |
5.7M |
| 2024-04-26 |
6.27 |
6.57 |
5.95 |
5.95 |
4.0M |
| 2024-04-25 |
6.37 |
6.39 |
6.02 |
6.27 |
2.6M |
| 2024-04-24 |
6.32 |
6.50 |
6.26 |
6.45 |
2.5M |
| 2024-04-23 |
5.90 |
6.34 |
5.89 |
6.25 |
3.2M |
| 2024-04-22 |
6.22 |
6.49 |
5.71 |
5.93 |
3.6M |
| 2024-04-19 |
6.35 |
6.46 |
6.13 |
6.27 |
2.3M |
| 2024-04-18 |
6.30 |
6.50 |
6.05 |
6.35 |
4.8M |
| 2024-04-17 |
5.63 |
6.46 |
5.63 |
6.27 |
8.0M |
| 2024-04-16 |
6.25 |
6.25 |
6.25 |
6.25 |
0.8M |
| 2024-04-15 |
7.00 |
7.71 |
6.94 |
6.94 |
2.4M |
| 2024-04-12 |
7.79 |
7.98 |
7.70 |
7.71 |
2.0M |
| 2024-04-11 |
7.81 |
7.97 |
7.63 |
7.81 |
2.3M |
| 2024-04-10 |
8.10 |
8.25 |
7.73 |
7.85 |
2.6M |
| 2024-04-09 |
7.99 |
8.13 |
7.84 |
8.10 |
2.9M |
| 2024-04-08 |
8.46 |
8.49 |
7.82 |
7.86 |
4.4M |
| 2024-04-03 |
8.44 |
8.47 |
8.25 |
8.39 |
2.5M |
| 2024-04-02 |
8.41 |
8.53 |
8.36 |
8.47 |
2.1M |
| 2024-04-01 |
8.20 |
8.36 |
8.09 |
8.36 |
2.7M |
| 2024-03-29 |
8.14 |
8.20 |
7.99 |
8.13 |
2.8M |
| 2024-03-28 |
7.75 |
8.12 |
7.75 |
8.00 |
3.0M |
| 2024-03-27 |
8.13 |
8.17 |
7.73 |
7.73 |
2.8M |
| 2024-03-26 |
8.05 |
8.18 |
7.88 |
8.10 |
2.6M |
| 2024-03-25 |
8.27 |
8.46 |
8.00 |
8.06 |
2.5M |
| 2024-03-22 |
8.61 |
8.65 |
8.18 |
8.28 |
3.0M |
| 2024-03-21 |
8.53 |
8.61 |
8.35 |
8.56 |
3.4M |
| 2024-03-20 |
8.23 |
8.74 |
8.23 |
8.56 |
4.5M |
| 2024-03-19 |
8.39 |
8.54 |
8.20 |
8.20 |
3.3M |
| 2024-03-18 |
8.10 |
8.30 |
8.02 |
8.28 |
2.8M |
| 2024-03-15 |
7.74 |
8.06 |
7.73 |
8.02 |
3.3M |
| 2024-03-14 |
7.76 |
7.88 |
7.55 |
7.78 |
3.4M |
| 2024-03-13 |
7.73 |
7.87 |
7.65 |
7.79 |
2.6M |
| 2024-03-12 |
7.50 |
7.79 |
7.50 |
7.74 |
3.2M |
| 2024-03-11 |
7.27 |
7.52 |
7.20 |
7.50 |
3.0M |
| 2024-03-08 |
7.19 |
7.29 |
7.05 |
7.23 |
2.2M |
| 2024-03-07 |
7.22 |
7.44 |
7.12 |
7.17 |
3.0M |
| 2024-03-06 |
6.94 |
7.24 |
6.94 |
7.18 |
3.7M |
| 2024-03-05 |
7.30 |
7.32 |
6.91 |
6.94 |
4.0M |
| 2024-03-04 |
7.33 |
7.68 |
7.03 |
7.25 |
4.4M |
| 2024-03-01 |
7.36 |
7.49 |
7.16 |
7.28 |
4.1M |
| 2024-02-29 |
6.91 |
7.33 |
6.80 |
7.28 |
6.3M |
| 2024-02-28 |
8.01 |
8.23 |
7.18 |
7.18 |
7.5M |
| 2024-02-27 |
7.80 |
7.98 |
7.59 |
7.98 |
3.5M |
| 2024-02-26 |
7.49 |
7.98 |
7.33 |
7.69 |
5.3M |
| 2024-02-23 |
6.95 |
7.60 |
6.95 |
7.36 |
4.7M |
| 2024-02-22 |
6.82 |
6.92 |
6.30 |
6.91 |
6.9M |
| 2024-02-21 |
6.18 |
6.80 |
6.16 |
6.80 |
4.8M |
| 2024-02-20 |
5.98 |
6.19 |
5.88 |
6.18 |
5.7M |
| 2024-02-19 |
5.64 |
6.05 |
5.41 |
5.97 |
9.6M |
| 2024-02-08 |
4.92 |
5.73 |
4.85 |
5.66 |
12.9M |
| 2024-02-07 |
5.98 |
6.10 |
5.39 |
5.39 |
4.9M |
| 2024-02-06 |
5.99 |
6.48 |
5.99 |
5.99 |
8.4M |
| 2024-02-05 |
7.19 |
7.27 |
6.65 |
6.65 |
2.1M |
| 2024-02-02 |
7.89 |
8.24 |
7.13 |
7.39 |
6.2M |
| 2024-02-01 |
8.02 |
8.04 |
7.51 |
7.92 |
4.8M |
| 2024-01-31 |
8.86 |
8.89 |
8.01 |
8.03 |
4.8M |
| 2024-01-30 |
9.37 |
9.48 |
8.72 |
8.80 |
4.1M |
| 2024-01-29 |
10.13 |
10.19 |
9.38 |
9.39 |
4.2M |
| 2024-01-26 |
9.88 |
10.35 |
9.81 |
10.09 |
4.2M |
| 2024-01-25 |
9.47 |
9.76 |
9.25 |
9.75 |
3.5M |
| 2024-01-24 |
8.99 |
9.54 |
8.92 |
9.40 |
5.9M |
| 2024-01-23 |
9.64 |
9.77 |
8.88 |
8.99 |
6.1M |
| 2024-01-22 |
10.40 |
10.54 |
9.51 |
9.68 |
3.3M |
| 2024-01-19 |
10.60 |
10.67 |
10.29 |
10.39 |
2.8M |
| 2024-01-18 |
10.80 |
10.93 |
10.33 |
10.56 |
3.7M |
| 2024-01-17 |
11.07 |
11.14 |
10.81 |
10.84 |
1.9M |
| 2024-01-16 |
11.10 |
11.25 |
10.92 |
11.06 |
2.4M |
| 2024-01-15 |
11.09 |
11.30 |
11.05 |
11.13 |
3.2M |
| 2024-01-12 |
11.22 |
11.38 |
11.07 |
11.09 |
2.8M |
| 2024-01-11 |
11.18 |
11.40 |
11.11 |
11.22 |
2.5M |
| 2024-01-10 |
11.34 |
11.46 |
11.11 |
11.23 |
3.2M |
| 2024-01-09 |
11.02 |
11.52 |
10.96 |
11.41 |
4.5M |
| 2024-01-08 |
11.15 |
11.28 |
11.06 |
11.07 |
4.3M |
| 2024-01-05 |
11.46 |
11.61 |
11.08 |
11.15 |
4.9M |
| 2024-01-04 |
11.48 |
11.53 |
11.36 |
11.51 |
4.7M |
| 2024-01-03 |
11.63 |
11.65 |
11.33 |
11.46 |
7.1M |
| 2024-01-02 |
11.69 |
11.79 |
11.41 |
11.52 |
12.4M |