| 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 |
16.96 |
16.96 |
16.20 |
16.24 |
57.5M |
| 2024-12-30 |
16.75 |
16.97 |
16.20 |
16.97 |
59.4M |
| 2024-12-27 |
16.33 |
17.17 |
16.21 |
16.70 |
87.9M |
| 2024-12-26 |
15.85 |
16.45 |
15.66 |
16.22 |
63.9M |
| 2024-12-25 |
16.41 |
16.47 |
15.45 |
15.84 |
116.0M |
| 2024-12-24 |
16.50 |
16.96 |
16.48 |
16.75 |
40.2M |
| 2024-12-23 |
17.27 |
17.33 |
16.47 |
16.55 |
52.4M |
| 2024-12-20 |
17.15 |
17.53 |
16.90 |
17.28 |
64.8M |
| 2024-12-19 |
16.81 |
17.42 |
16.76 |
17.30 |
44.0M |
| 2024-12-18 |
17.02 |
17.29 |
16.60 |
17.13 |
35.7M |
| 2024-12-17 |
17.13 |
17.39 |
16.87 |
16.93 |
43.4M |
| 2024-12-16 |
17.51 |
17.65 |
16.98 |
17.13 |
44.4M |
| 2024-12-13 |
18.20 |
18.27 |
17.62 |
17.67 |
58.6M |
| 2024-12-12 |
18.70 |
18.89 |
18.11 |
18.38 |
69.8M |
| 2024-12-11 |
18.40 |
19.17 |
18.39 |
18.72 |
84.1M |
| 2024-12-10 |
20.00 |
20.20 |
18.59 |
18.61 |
129.3M |
| 2024-12-09 |
18.56 |
19.94 |
18.41 |
19.10 |
133.0M |
| 2024-12-06 |
17.16 |
19.45 |
17.07 |
18.70 |
149.6M |
| 2024-12-05 |
16.30 |
16.99 |
16.22 |
16.88 |
44.9M |
| 2024-12-04 |
16.60 |
16.69 |
16.22 |
16.36 |
33.3M |
| 2024-12-03 |
16.90 |
16.90 |
16.42 |
16.70 |
40.8M |
| 2024-12-02 |
16.62 |
17.19 |
16.61 |
16.92 |
50.9M |
| 2024-11-29 |
16.06 |
16.75 |
16.01 |
16.60 |
49.6M |
| 2024-11-28 |
16.55 |
16.57 |
16.00 |
16.05 |
40.6M |
| 2024-11-27 |
15.77 |
16.50 |
15.32 |
16.48 |
50.8M |
| 2024-11-26 |
16.08 |
16.31 |
15.81 |
15.84 |
29.1M |
| 2024-11-25 |
16.36 |
16.51 |
15.71 |
16.12 |
42.6M |
| 2024-11-22 |
17.18 |
17.38 |
16.31 |
16.37 |
48.6M |
| 2024-11-21 |
17.40 |
17.40 |
16.88 |
17.15 |
45.1M |
| 2024-11-20 |
17.12 |
17.63 |
16.98 |
17.44 |
51.8M |
| 2024-11-19 |
16.43 |
17.18 |
16.43 |
17.15 |
50.7M |
| 2024-11-18 |
17.43 |
17.61 |
16.22 |
16.42 |
67.3M |
| 2024-11-15 |
17.82 |
18.35 |
17.39 |
17.42 |
61.3M |
| 2024-11-14 |
18.95 |
18.96 |
17.79 |
17.83 |
66.4M |
| 2024-11-13 |
19.27 |
19.38 |
18.43 |
18.95 |
63.9M |
| 2024-11-12 |
20.00 |
20.09 |
19.10 |
19.26 |
93.3M |
| 2024-11-11 |
18.98 |
20.85 |
18.62 |
20.22 |
120.2M |
| 2024-11-08 |
18.80 |
19.66 |
18.75 |
19.00 |
102.2M |
| 2024-11-07 |
18.18 |
18.59 |
17.96 |
18.52 |
83.8M |
| 2024-11-06 |
19.70 |
19.86 |
18.41 |
18.65 |
143.3M |
| 2024-11-05 |
19.16 |
20.93 |
18.92 |
19.91 |
151.5M |
| 2024-11-04 |
18.88 |
19.88 |
18.08 |
19.56 |
145.2M |
| 2024-11-01 |
17.93 |
19.21 |
17.63 |
18.76 |
147.8M |
| 2024-10-31 |
18.37 |
18.54 |
17.37 |
17.95 |
130.1M |
| 2024-10-30 |
16.06 |
18.98 |
15.96 |
17.92 |
155.0M |
| 2024-10-29 |
15.88 |
16.33 |
15.45 |
15.89 |
102.8M |
| 2024-10-28 |
16.64 |
16.80 |
15.64 |
15.87 |
124.7M |
| 2024-10-25 |
15.14 |
15.63 |
14.98 |
15.62 |
61.6M |
| 2024-10-24 |
14.81 |
15.08 |
14.73 |
14.95 |
31.4M |
| 2024-10-23 |
15.23 |
15.40 |
14.89 |
15.03 |
50.0M |
| 2024-10-22 |
15.30 |
15.73 |
15.02 |
15.23 |
66.8M |
| 2024-10-21 |
15.30 |
16.16 |
15.14 |
15.51 |
94.5M |
| 2024-10-18 |
14.15 |
15.59 |
14.08 |
15.05 |
86.2M |
| 2024-10-17 |
14.15 |
14.70 |
14.15 |
14.25 |
53.4M |
| 2024-10-16 |
13.92 |
14.36 |
13.90 |
14.04 |
39.4M |
| 2024-10-15 |
14.50 |
14.98 |
14.14 |
14.33 |
59.2M |
| 2024-10-14 |
13.83 |
14.55 |
13.66 |
14.54 |
57.4M |
| 2024-10-11 |
14.45 |
14.67 |
13.53 |
13.84 |
64.6M |
| 2024-10-10 |
14.38 |
15.23 |
14.19 |
14.70 |
73.4M |
| 2024-10-09 |
15.69 |
15.83 |
14.20 |
14.32 |
113.6M |
| 2024-10-08 |
16.48 |
16.50 |
14.80 |
16.50 |
134.9M |
| 2024-09-30 |
12.13 |
13.80 |
11.96 |
13.75 |
105.0M |
| 2024-09-27 |
11.26 |
11.92 |
11.11 |
11.73 |
65.2M |
| 2024-09-26 |
10.76 |
11.10 |
10.66 |
11.10 |
38.2M |
| 2024-09-25 |
10.85 |
11.15 |
10.76 |
10.81 |
38.4M |
| 2024-09-24 |
10.48 |
10.78 |
10.31 |
10.78 |
32.1M |
| 2024-09-23 |
10.46 |
10.66 |
10.28 |
10.40 |
18.2M |
| 2024-09-20 |
10.40 |
10.54 |
10.31 |
10.45 |
17.9M |
| 2024-09-19 |
10.30 |
10.56 |
10.16 |
10.40 |
19.5M |
| 2024-09-18 |
10.50 |
10.50 |
10.03 |
10.23 |
18.2M |
| 2024-09-13 |
10.45 |
10.70 |
10.42 |
10.45 |
20.6M |
| 2024-09-12 |
10.68 |
10.76 |
10.43 |
10.44 |
17.9M |
| 2024-09-11 |
10.74 |
10.78 |
10.53 |
10.63 |
17.8M |
| 2024-09-10 |
10.79 |
10.93 |
10.40 |
10.85 |
25.7M |
| 2024-09-09 |
10.76 |
10.94 |
10.67 |
10.79 |
18.7M |
| 2024-09-06 |
11.28 |
11.33 |
10.90 |
10.92 |
28.5M |
| 2024-09-05 |
11.25 |
11.47 |
11.19 |
11.31 |
25.5M |
| 2024-09-04 |
11.31 |
11.41 |
11.07 |
11.29 |
33.8M |
| 2024-09-03 |
11.31 |
11.64 |
11.31 |
11.48 |
28.8M |
| 2024-09-02 |
11.63 |
11.75 |
11.40 |
11.44 |
46.6M |
| 2024-08-30 |
11.40 |
11.96 |
11.31 |
11.67 |
78.7M |
| 2024-08-29 |
10.78 |
11.44 |
10.64 |
11.39 |
56.2M |
| 2024-08-28 |
10.62 |
11.01 |
10.61 |
10.85 |
25.4M |
| 2024-08-27 |
11.08 |
11.08 |
10.64 |
10.67 |
31.7M |
| 2024-08-26 |
10.77 |
11.04 |
10.65 |
11.02 |
31.9M |
| 2024-08-23 |
10.60 |
10.85 |
10.52 |
10.78 |
22.9M |
| 2024-08-22 |
10.83 |
10.89 |
10.48 |
10.63 |
28.4M |
| 2024-08-21 |
10.64 |
11.05 |
10.59 |
10.89 |
33.9M |
| 2024-08-20 |
10.72 |
10.97 |
10.66 |
10.75 |
26.6M |
| 2024-08-19 |
10.81 |
10.98 |
10.69 |
10.72 |
27.7M |
| 2024-08-16 |
10.86 |
11.15 |
10.85 |
10.88 |
37.7M |
| 2024-08-15 |
10.82 |
11.17 |
10.72 |
10.85 |
43.8M |
| 2024-08-14 |
10.70 |
11.00 |
10.52 |
10.90 |
48.0M |
| 2024-08-13 |
10.39 |
10.67 |
10.38 |
10.61 |
27.0M |
| 2024-08-12 |
10.33 |
10.52 |
10.30 |
10.35 |
18.5M |
| 2024-08-09 |
10.57 |
10.64 |
10.41 |
10.41 |
27.1M |
| 2024-08-08 |
10.14 |
10.51 |
10.01 |
10.44 |
34.5M |
| 2024-08-07 |
10.37 |
10.50 |
10.23 |
10.26 |
30.9M |
| 2024-08-06 |
10.57 |
10.63 |
10.22 |
10.45 |
37.4M |
| 2024-08-05 |
11.08 |
11.25 |
10.27 |
10.30 |
67.1M |
| 2024-08-02 |
11.64 |
11.94 |
11.27 |
11.30 |
45.5M |
| 2024-08-01 |
11.92 |
12.01 |
11.77 |
11.85 |
38.0M |
| 2024-07-31 |
11.31 |
11.96 |
11.24 |
11.91 |
54.2M |
| 2024-07-30 |
11.43 |
11.53 |
11.13 |
11.37 |
40.4M |
| 2024-07-29 |
11.56 |
11.78 |
11.34 |
11.58 |
34.5M |
| 2024-07-26 |
11.60 |
11.88 |
11.54 |
11.65 |
38.1M |
| 2024-07-25 |
12.01 |
12.08 |
11.43 |
11.58 |
61.3M |
| 2024-07-24 |
12.18 |
12.55 |
12.10 |
12.26 |
49.2M |
| 2024-07-23 |
12.75 |
12.75 |
12.22 |
12.23 |
48.5M |
| 2024-07-22 |
12.33 |
12.75 |
12.17 |
12.75 |
59.2M |
| 2024-07-19 |
12.38 |
12.80 |
12.28 |
12.38 |
65.0M |
| 2024-07-18 |
12.24 |
12.64 |
11.93 |
12.63 |
80.1M |
| 2024-07-17 |
12.95 |
13.08 |
12.58 |
12.59 |
81.0M |
| 2024-07-16 |
12.25 |
13.40 |
12.17 |
13.18 |
126.8M |
| 2024-07-15 |
12.70 |
12.70 |
12.09 |
12.17 |
91.0M |
| 2024-07-12 |
12.71 |
12.94 |
12.57 |
12.90 |
71.6M |
| 2024-07-11 |
12.48 |
13.16 |
12.30 |
13.00 |
119.6M |
| 2024-07-10 |
12.20 |
12.35 |
12.06 |
12.20 |
73.9M |
| 2024-07-09 |
11.45 |
12.34 |
11.41 |
12.30 |
107.4M |
| 2024-07-08 |
11.43 |
11.82 |
11.39 |
11.44 |
50.3M |
| 2024-07-05 |
11.60 |
11.67 |
11.20 |
11.52 |
49.2M |
| 2024-07-04 |
11.51 |
12.10 |
11.48 |
11.66 |
64.6M |
| 2024-07-03 |
11.61 |
11.83 |
11.38 |
11.58 |
41.6M |
| 2024-07-02 |
11.76 |
11.88 |
11.51 |
11.61 |
42.8M |
| 2024-07-01 |
11.95 |
11.95 |
11.46 |
11.76 |
63.8M |
| 2024-06-28 |
11.50 |
12.08 |
11.41 |
11.99 |
87.4M |
| 2024-06-27 |
11.40 |
12.08 |
11.35 |
11.56 |
85.2M |
| 2024-06-26 |
10.96 |
11.57 |
10.78 |
11.47 |
46.3M |
| 2024-06-25 |
11.10 |
11.23 |
10.79 |
10.91 |
43.0M |
| 2024-06-24 |
11.45 |
11.78 |
11.08 |
11.19 |
53.5M |
| 2024-06-21 |
11.30 |
11.64 |
11.18 |
11.59 |
41.1M |
| 2024-06-20 |
11.60 |
11.75 |
11.33 |
11.39 |
49.3M |
| 2024-06-19 |
11.90 |
11.99 |
11.60 |
11.66 |
46.7M |
| 2024-06-18 |
11.90 |
11.99 |
11.67 |
11.85 |
64.2M |
| 2024-06-17 |
11.15 |
12.17 |
11.12 |
11.95 |
101.7M |
| 2024-06-14 |
11.08 |
11.28 |
10.98 |
11.26 |
59.7M |
| 2024-06-13 |
11.22 |
11.38 |
11.03 |
11.07 |
55.5M |
| 2024-06-12 |
11.20 |
11.66 |
11.12 |
11.15 |
88.5M |
| 2024-06-11 |
10.50 |
10.83 |
10.21 |
10.81 |
44.4M |
| 2024-06-07 |
10.99 |
11.05 |
10.54 |
10.67 |
43.0M |
| 2024-06-06 |
11.18 |
11.24 |
10.76 |
10.86 |
47.8M |
| 2024-06-05 |
11.12 |
11.31 |
11.01 |
11.07 |
50.5M |
| 2024-06-04 |
11.13 |
11.29 |
10.87 |
11.14 |
49.8M |
| 2024-06-03 |
11.35 |
11.49 |
11.05 |
11.21 |
65.7M |
| 2024-05-31 |
11.09 |
11.66 |
11.02 |
11.28 |
88.9M |
| 2024-05-30 |
10.41 |
11.29 |
10.29 |
11.02 |
76.4M |
| 2024-05-29 |
10.40 |
10.69 |
10.36 |
10.49 |
25.3M |
| 2024-05-28 |
10.51 |
10.70 |
10.37 |
10.40 |
22.1M |
| 2024-05-27 |
10.45 |
10.62 |
10.24 |
10.62 |
28.3M |
| 2024-05-24 |
10.75 |
10.82 |
10.41 |
10.43 |
36.5M |
| 2024-05-23 |
10.99 |
11.00 |
10.68 |
10.75 |
36.6M |
| 2024-05-22 |
10.95 |
11.05 |
10.78 |
10.99 |
41.5M |
| 2024-05-21 |
10.73 |
11.06 |
10.62 |
10.95 |
50.7M |
| 2024-05-20 |
10.70 |
10.82 |
10.62 |
10.72 |
27.7M |
| 2024-05-17 |
10.60 |
10.78 |
10.51 |
10.77 |
27.3M |
| 2024-05-16 |
10.53 |
10.79 |
10.53 |
10.68 |
36.1M |
| 2024-05-15 |
10.52 |
10.79 |
10.38 |
10.42 |
28.7M |
| 2024-05-14 |
10.59 |
10.89 |
10.54 |
10.63 |
32.9M |
| 2024-05-13 |
10.50 |
10.73 |
10.23 |
10.50 |
25.5M |
| 2024-05-10 |
10.70 |
10.76 |
10.44 |
10.50 |
23.7M |
| 2024-05-09 |
10.62 |
10.78 |
10.61 |
10.70 |
27.5M |
| 2024-05-08 |
10.96 |
10.96 |
10.56 |
10.59 |
41.3M |
| 2024-05-07 |
11.03 |
11.06 |
10.84 |
10.98 |
39.3M |
| 2024-05-06 |
10.85 |
11.09 |
10.75 |
11.05 |
56.0M |
| 2024-04-30 |
10.58 |
10.69 |
10.50 |
10.59 |
34.5M |
| 2024-04-29 |
10.47 |
10.75 |
10.45 |
10.67 |
49.9M |
| 2024-04-26 |
10.21 |
10.52 |
10.20 |
10.42 |
57.7M |
| 2024-04-25 |
10.01 |
10.42 |
9.86 |
10.33 |
61.5M |
| 2024-04-24 |
9.83 |
10.04 |
9.70 |
9.95 |
43.8M |
| 2024-04-23 |
10.04 |
10.05 |
9.70 |
9.81 |
37.2M |
| 2024-04-22 |
9.64 |
10.08 |
9.45 |
10.02 |
33.1M |
| 2024-04-19 |
9.98 |
9.98 |
9.63 |
9.80 |
35.4M |
| 2024-04-18 |
9.90 |
10.32 |
9.74 |
10.10 |
39.3M |
| 2024-04-17 |
9.60 |
9.97 |
9.59 |
9.95 |
40.1M |
| 2024-04-16 |
9.92 |
9.99 |
9.34 |
9.39 |
45.3M |
| 2024-04-15 |
10.20 |
10.44 |
9.81 |
10.01 |
43.0M |
| 2024-04-12 |
10.28 |
10.70 |
10.17 |
10.20 |
43.6M |
| 2024-04-11 |
9.89 |
10.35 |
9.86 |
10.10 |
43.9M |
| 2024-04-10 |
10.49 |
10.62 |
9.87 |
10.04 |
71.0M |
| 2024-04-09 |
10.88 |
11.07 |
10.23 |
10.58 |
89.4M |
| 2024-04-08 |
10.06 |
10.06 |
9.64 |
9.68 |
16.9M |
| 2024-04-03 |
10.18 |
10.19 |
9.86 |
10.06 |
18.4M |
| 2024-04-02 |
10.32 |
10.40 |
10.11 |
10.22 |
16.3M |
| 2024-04-01 |
10.26 |
10.54 |
10.25 |
10.41 |
19.6M |
| 2024-03-29 |
10.16 |
10.22 |
9.88 |
10.21 |
16.9M |
| 2024-03-28 |
9.79 |
10.28 |
9.76 |
10.07 |
25.0M |
| 2024-03-27 |
10.33 |
10.34 |
9.68 |
9.73 |
27.1M |
| 2024-03-26 |
10.30 |
10.55 |
10.18 |
10.33 |
25.3M |
| 2024-03-25 |
10.80 |
10.90 |
10.28 |
10.29 |
36.0M |
| 2024-03-22 |
10.87 |
11.05 |
10.61 |
10.74 |
30.8M |
| 2024-03-21 |
11.03 |
11.14 |
10.82 |
10.94 |
31.4M |
| 2024-03-20 |
10.85 |
11.00 |
10.72 |
10.88 |
25.5M |
| 2024-03-19 |
10.92 |
11.24 |
10.85 |
10.90 |
37.6M |
| 2024-03-18 |
10.50 |
10.96 |
10.50 |
10.94 |
29.4M |
| 2024-03-15 |
10.25 |
10.53 |
10.11 |
10.50 |
20.8M |
| 2024-03-14 |
10.39 |
10.46 |
10.10 |
10.25 |
23.2M |
| 2024-03-13 |
10.29 |
10.66 |
10.20 |
10.48 |
30.7M |
| 2024-03-12 |
10.24 |
10.41 |
10.15 |
10.32 |
24.1M |
| 2024-03-11 |
10.12 |
10.28 |
9.96 |
10.28 |
23.8M |
| 2024-03-08 |
9.80 |
10.19 |
9.70 |
10.13 |
30.4M |
| 2024-03-07 |
10.01 |
10.10 |
9.73 |
9.73 |
23.3M |
| 2024-03-06 |
9.90 |
10.25 |
9.68 |
10.00 |
29.6M |
| 2024-03-05 |
10.00 |
10.28 |
9.81 |
9.96 |
33.6M |
| 2024-03-04 |
10.40 |
10.48 |
9.89 |
10.15 |
35.6M |
| 2024-03-01 |
9.82 |
10.15 |
9.80 |
10.14 |
34.9M |
| 2024-02-29 |
9.18 |
9.86 |
9.17 |
9.78 |
31.2M |
| 2024-02-28 |
10.35 |
10.45 |
9.30 |
9.33 |
45.3M |
| 2024-02-27 |
9.76 |
10.13 |
9.67 |
10.13 |
23.0M |
| 2024-02-26 |
9.63 |
10.08 |
9.47 |
9.80 |
32.0M |
| 2024-02-23 |
9.23 |
9.52 |
9.09 |
9.45 |
25.2M |
| 2024-02-22 |
8.95 |
9.27 |
8.90 |
9.22 |
26.6M |
| 2024-02-21 |
8.70 |
9.26 |
8.65 |
8.91 |
26.7M |
| 2024-02-20 |
8.79 |
8.89 |
8.58 |
8.81 |
25.7M |
| 2024-02-19 |
8.80 |
8.94 |
8.51 |
8.84 |
43.7M |
| 2024-02-08 |
8.13 |
8.80 |
7.98 |
8.78 |
47.5M |
| 2024-02-07 |
7.80 |
8.34 |
7.71 |
8.05 |
43.5M |
| 2024-02-06 |
7.16 |
7.98 |
6.97 |
7.80 |
35.1M |
| 2024-02-05 |
7.91 |
7.96 |
6.93 |
7.20 |
43.8M |
| 2024-02-02 |
8.43 |
8.53 |
7.61 |
7.99 |
24.5M |
| 2024-02-01 |
8.40 |
8.64 |
8.22 |
8.38 |
23.8M |
| 2024-01-31 |
8.93 |
9.03 |
8.38 |
8.41 |
28.9M |
| 2024-01-30 |
9.20 |
9.32 |
8.87 |
8.89 |
17.0M |
| 2024-01-29 |
9.73 |
9.84 |
9.20 |
9.21 |
23.7M |
| 2024-01-26 |
9.96 |
9.96 |
9.61 |
9.66 |
21.2M |
| 2024-01-25 |
9.78 |
10.05 |
9.58 |
9.96 |
25.1M |
| 2024-01-24 |
9.82 |
9.97 |
9.38 |
9.81 |
20.7M |
| 2024-01-23 |
9.63 |
9.90 |
9.50 |
9.78 |
22.5M |
| 2024-01-22 |
10.60 |
10.66 |
9.61 |
9.74 |
35.5M |
| 2024-01-19 |
10.29 |
10.43 |
10.20 |
10.32 |
15.7M |
| 2024-01-18 |
10.18 |
10.32 |
9.94 |
10.29 |
21.3M |
| 2024-01-17 |
10.81 |
10.81 |
10.21 |
10.26 |
23.0M |
| 2024-01-16 |
10.99 |
11.02 |
10.65 |
10.81 |
13.6M |
| 2024-01-15 |
10.79 |
11.09 |
10.68 |
10.96 |
17.3M |
| 2024-01-12 |
11.11 |
11.13 |
10.80 |
10.81 |
22.4M |
| 2024-01-11 |
11.05 |
11.39 |
11.02 |
11.17 |
21.4M |
| 2024-01-10 |
11.08 |
11.15 |
10.77 |
11.08 |
26.0M |
| 2024-01-09 |
11.48 |
11.70 |
11.06 |
11.12 |
30.2M |
| 2024-01-08 |
11.79 |
11.92 |
11.36 |
11.37 |
25.0M |
| 2024-01-05 |
12.13 |
12.42 |
11.75 |
11.84 |
22.4M |
| 2024-01-04 |
12.27 |
12.29 |
11.87 |
12.06 |
26.2M |
| 2024-01-03 |
12.95 |
13.15 |
11.91 |
12.29 |
64.1M |
| 2024-01-02 |
13.35 |
13.45 |
12.98 |
13.10 |
22.9M |