| 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 |
19.20 |
19.21 |
18.10 |
18.11 |
79.2M |
| 2024-12-30 |
19.33 |
19.69 |
19.01 |
19.07 |
64.4M |
| 2024-12-27 |
19.65 |
19.95 |
19.37 |
19.42 |
87.2M |
| 2024-12-26 |
19.07 |
19.91 |
18.88 |
19.65 |
94.0M |
| 2024-12-25 |
19.30 |
19.74 |
18.65 |
19.06 |
88.5M |
| 2024-12-24 |
19.92 |
20.08 |
18.90 |
19.35 |
114.8M |
| 2024-12-23 |
21.05 |
21.50 |
19.75 |
19.80 |
143.5M |
| 2024-12-20 |
21.50 |
22.24 |
21.13 |
21.23 |
152.6M |
| 2024-12-19 |
21.62 |
22.60 |
21.22 |
21.54 |
169.1M |
| 2024-12-18 |
20.52 |
23.00 |
19.97 |
22.30 |
240.5M |
| 2024-12-17 |
20.41 |
21.67 |
19.91 |
21.00 |
195.3M |
| 2024-12-16 |
21.95 |
22.25 |
20.50 |
20.69 |
260.2M |
| 2024-12-13 |
19.50 |
21.90 |
19.11 |
21.90 |
298.6M |
| 2024-12-12 |
19.53 |
20.50 |
19.34 |
19.91 |
145.9M |
| 2024-12-11 |
19.79 |
20.21 |
19.23 |
19.29 |
149.4M |
| 2024-12-10 |
20.90 |
21.30 |
19.94 |
20.06 |
178.5M |
| 2024-12-09 |
19.66 |
20.87 |
19.60 |
19.94 |
159.8M |
| 2024-12-06 |
20.51 |
20.75 |
19.64 |
19.78 |
185.3M |
| 2024-12-05 |
20.00 |
21.46 |
19.85 |
20.84 |
282.9M |
| 2024-12-04 |
18.66 |
20.52 |
18.21 |
20.52 |
302.8M |
| 2024-12-03 |
18.12 |
19.17 |
17.96 |
18.65 |
191.9M |
| 2024-12-02 |
17.81 |
18.36 |
17.81 |
18.22 |
138.5M |
| 2024-11-29 |
17.51 |
18.23 |
17.38 |
17.95 |
164.8M |
| 2024-11-28 |
18.30 |
19.16 |
17.73 |
17.81 |
188.4M |
| 2024-11-27 |
18.20 |
18.88 |
17.91 |
18.71 |
241.1M |
| 2024-11-26 |
19.55 |
19.88 |
17.69 |
17.69 |
274.1M |
| 2024-11-25 |
21.65 |
22.40 |
19.63 |
19.65 |
293.3M |
| 2024-11-22 |
22.00 |
24.97 |
21.10 |
21.81 |
405.5M |
| 2024-11-21 |
21.91 |
23.24 |
21.40 |
23.24 |
396.5M |
| 2024-11-20 |
18.25 |
21.13 |
17.81 |
21.13 |
347.7M |
| 2024-11-19 |
19.22 |
21.98 |
19.21 |
19.21 |
328.2M |
| 2024-11-18 |
20.50 |
21.34 |
19.30 |
21.34 |
391.8M |
| 2024-11-15 |
17.21 |
20.60 |
16.91 |
19.40 |
399.4M |
| 2024-11-14 |
18.79 |
18.79 |
17.93 |
18.79 |
403.6M |
| 2024-11-13 |
17.08 |
17.08 |
17.08 |
17.08 |
12.9M |
| 2024-11-12 |
15.53 |
15.53 |
15.53 |
15.53 |
8.3M |
| 2024-11-11 |
14.12 |
14.12 |
14.12 |
14.12 |
9.3M |
| 2024-11-08 |
12.68 |
13.11 |
12.68 |
12.84 |
41.3M |
| 2024-11-07 |
12.52 |
12.74 |
12.41 |
12.60 |
34.4M |
| 2024-11-06 |
12.88 |
12.97 |
12.50 |
12.68 |
35.9M |
| 2024-11-05 |
12.60 |
12.96 |
12.39 |
12.85 |
45.8M |
| 2024-11-04 |
11.99 |
12.99 |
11.99 |
12.53 |
52.8M |
| 2024-11-01 |
12.04 |
12.38 |
11.85 |
11.88 |
38.6M |
| 2024-10-31 |
12.00 |
12.23 |
11.85 |
12.15 |
36.9M |
| 2024-10-30 |
11.66 |
12.12 |
11.66 |
11.99 |
41.5M |
| 2024-10-29 |
11.63 |
12.25 |
11.63 |
11.79 |
57.9M |
| 2024-10-28 |
11.53 |
11.56 |
11.32 |
11.45 |
21.5M |
| 2024-10-25 |
11.32 |
11.72 |
11.27 |
11.52 |
26.5M |
| 2024-10-24 |
11.31 |
11.36 |
11.15 |
11.29 |
17.7M |
| 2024-10-23 |
11.20 |
11.47 |
11.13 |
11.35 |
26.0M |
| 2024-10-22 |
11.31 |
11.35 |
11.08 |
11.27 |
24.0M |
| 2024-10-21 |
11.25 |
11.47 |
11.11 |
11.24 |
35.0M |
| 2024-10-18 |
10.40 |
11.32 |
10.40 |
11.05 |
37.6M |
| 2024-10-17 |
10.64 |
10.79 |
10.44 |
10.47 |
21.1M |
| 2024-10-16 |
10.49 |
10.70 |
10.42 |
10.51 |
18.2M |
| 2024-10-15 |
10.95 |
11.13 |
10.65 |
10.67 |
21.1M |
| 2024-10-14 |
10.66 |
11.04 |
10.41 |
10.99 |
23.9M |
| 2024-10-11 |
11.24 |
11.24 |
10.51 |
10.65 |
26.1M |
| 2024-10-10 |
11.57 |
11.69 |
11.15 |
11.24 |
26.7M |
| 2024-10-09 |
12.14 |
12.14 |
11.31 |
11.35 |
46.4M |
| 2024-10-08 |
12.55 |
12.55 |
11.56 |
12.34 |
59.5M |
| 2024-09-30 |
10.88 |
11.44 |
10.76 |
11.41 |
51.5M |
| 2024-09-27 |
9.98 |
10.54 |
9.97 |
10.46 |
24.8M |
| 2024-09-26 |
9.45 |
9.82 |
9.43 |
9.82 |
16.7M |
| 2024-09-25 |
9.53 |
9.73 |
9.43 |
9.46 |
19.4M |
| 2024-09-24 |
9.13 |
9.43 |
9.04 |
9.43 |
18.3M |
| 2024-09-23 |
9.05 |
9.26 |
8.98 |
9.12 |
8.2M |
| 2024-09-20 |
9.05 |
9.11 |
8.92 |
9.01 |
7.3M |
| 2024-09-19 |
8.89 |
9.22 |
8.83 |
9.05 |
11.4M |
| 2024-09-18 |
8.95 |
9.00 |
8.70 |
8.79 |
9.1M |
| 2024-09-13 |
9.10 |
9.16 |
8.94 |
8.96 |
7.0M |
| 2024-09-12 |
9.18 |
9.32 |
9.08 |
9.09 |
6.5M |
| 2024-09-11 |
9.20 |
9.26 |
9.10 |
9.18 |
5.7M |
| 2024-09-10 |
9.08 |
9.26 |
8.95 |
9.20 |
7.9M |
| 2024-09-09 |
9.16 |
9.24 |
9.03 |
9.07 |
7.1M |
| 2024-09-06 |
9.52 |
9.52 |
9.17 |
9.19 |
9.4M |
| 2024-09-05 |
9.48 |
9.60 |
9.39 |
9.50 |
8.2M |
| 2024-09-04 |
9.37 |
9.49 |
9.32 |
9.41 |
7.3M |
| 2024-09-03 |
9.34 |
9.52 |
9.33 |
9.46 |
8.7M |
| 2024-09-02 |
9.68 |
9.68 |
9.35 |
9.36 |
12.8M |
| 2024-08-30 |
9.27 |
9.76 |
9.24 |
9.61 |
17.5M |
| 2024-08-29 |
8.90 |
9.32 |
8.87 |
9.26 |
11.8M |
| 2024-08-28 |
8.91 |
9.00 |
8.80 |
8.93 |
7.8M |
| 2024-08-27 |
9.11 |
9.12 |
8.88 |
8.91 |
9.3M |
| 2024-08-26 |
9.29 |
9.34 |
9.10 |
9.15 |
12.2M |
| 2024-08-23 |
8.90 |
9.29 |
8.66 |
9.22 |
20.8M |
| 2024-08-22 |
9.27 |
9.33 |
9.03 |
9.09 |
9.8M |
| 2024-08-21 |
9.22 |
9.42 |
9.22 |
9.29 |
7.5M |
| 2024-08-20 |
9.48 |
9.50 |
9.23 |
9.27 |
9.4M |
| 2024-08-19 |
9.51 |
9.62 |
9.42 |
9.46 |
8.3M |
| 2024-08-16 |
9.59 |
9.67 |
9.49 |
9.49 |
9.1M |
| 2024-08-15 |
9.46 |
9.75 |
9.41 |
9.56 |
12.1M |
| 2024-08-14 |
9.51 |
9.55 |
9.40 |
9.46 |
8.4M |
| 2024-08-13 |
9.52 |
9.58 |
9.42 |
9.55 |
8.1M |
| 2024-08-12 |
9.58 |
9.65 |
9.47 |
9.51 |
9.0M |
| 2024-08-09 |
9.73 |
9.80 |
9.62 |
9.62 |
8.6M |
| 2024-08-08 |
9.76 |
9.85 |
9.63 |
9.64 |
13.9M |
| 2024-08-07 |
9.70 |
9.92 |
9.66 |
9.80 |
10.2M |
| 2024-08-06 |
9.67 |
9.73 |
9.55 |
9.70 |
10.3M |
| 2024-08-05 |
9.80 |
9.96 |
9.49 |
9.49 |
17.7M |
| 2024-08-02 |
10.11 |
10.29 |
9.91 |
9.92 |
11.7M |
| 2024-08-01 |
10.32 |
10.35 |
10.14 |
10.21 |
11.4M |
| 2024-07-31 |
9.82 |
10.26 |
9.77 |
10.26 |
14.2M |
| 2024-07-30 |
9.76 |
9.91 |
9.68 |
9.84 |
7.0M |
| 2024-07-29 |
9.96 |
9.96 |
9.80 |
9.84 |
7.4M |
| 2024-07-26 |
9.57 |
10.01 |
9.57 |
9.90 |
15.9M |
| 2024-07-25 |
9.72 |
9.74 |
9.49 |
9.57 |
12.7M |
| 2024-07-24 |
9.92 |
10.00 |
9.68 |
9.72 |
13.9M |
| 2024-07-23 |
10.36 |
10.40 |
9.90 |
9.92 |
13.8M |
| 2024-07-22 |
10.44 |
10.49 |
10.29 |
10.36 |
9.2M |
| 2024-07-19 |
10.30 |
10.57 |
10.19 |
10.48 |
10.1M |
| 2024-07-18 |
10.51 |
10.51 |
10.16 |
10.37 |
11.9M |
| 2024-07-17 |
10.78 |
10.79 |
10.61 |
10.63 |
9.6M |
| 2024-07-16 |
10.55 |
10.81 |
10.53 |
10.78 |
11.1M |
| 2024-07-15 |
10.68 |
10.78 |
10.57 |
10.63 |
8.4M |
| 2024-07-12 |
10.67 |
10.77 |
10.51 |
10.72 |
9.9M |
| 2024-07-11 |
10.60 |
10.80 |
10.51 |
10.76 |
14.1M |
| 2024-07-10 |
10.24 |
10.55 |
10.20 |
10.42 |
14.3M |
| 2024-07-09 |
9.79 |
10.36 |
9.77 |
10.30 |
17.8M |
| 2024-07-08 |
10.08 |
10.08 |
9.75 |
9.79 |
10.9M |
| 2024-07-05 |
10.13 |
10.18 |
9.92 |
10.09 |
11.2M |
| 2024-07-04 |
10.36 |
10.41 |
10.10 |
10.13 |
8.8M |
| 2024-07-03 |
10.46 |
10.50 |
10.30 |
10.36 |
8.5M |
| 2024-07-02 |
10.62 |
10.69 |
10.41 |
10.46 |
11.6M |
| 2024-07-01 |
10.67 |
10.79 |
10.29 |
10.57 |
17.3M |
| 2024-06-28 |
10.45 |
10.90 |
10.39 |
10.71 |
13.8M |
| 2024-06-27 |
10.64 |
10.76 |
10.41 |
10.45 |
10.8M |
| 2024-06-26 |
10.23 |
10.75 |
10.10 |
10.71 |
13.6M |
| 2024-06-25 |
10.45 |
10.54 |
10.15 |
10.22 |
12.9M |
| 2024-06-24 |
10.82 |
10.94 |
10.44 |
10.46 |
14.5M |
| 2024-06-21 |
10.86 |
10.99 |
10.76 |
10.90 |
8.0M |
| 2024-06-20 |
11.18 |
11.24 |
10.90 |
10.93 |
11.9M |
| 2024-06-19 |
11.47 |
11.49 |
11.20 |
11.23 |
10.6M |
| 2024-06-18 |
11.15 |
11.41 |
11.13 |
11.40 |
16.4M |
| 2024-06-17 |
11.03 |
11.29 |
10.89 |
11.15 |
16.2M |
| 2024-06-14 |
10.94 |
11.16 |
10.75 |
11.16 |
17.2M |
| 2024-06-13 |
11.07 |
11.10 |
10.92 |
10.96 |
12.5M |
| 2024-06-12 |
10.88 |
11.12 |
10.85 |
11.02 |
14.4M |
| 2024-06-11 |
10.73 |
10.91 |
10.48 |
10.87 |
13.1M |
| 2024-06-07 |
10.76 |
10.90 |
10.56 |
10.75 |
14.9M |
| 2024-06-06 |
11.02 |
11.12 |
10.65 |
10.70 |
16.9M |
| 2024-06-05 |
10.94 |
11.11 |
10.91 |
10.97 |
11.7M |
| 2024-06-04 |
11.08 |
11.09 |
10.82 |
10.99 |
14.5M |
| 2024-06-03 |
11.23 |
11.30 |
10.95 |
11.09 |
13.2M |
| 2024-05-31 |
11.14 |
11.39 |
11.14 |
11.24 |
13.1M |
| 2024-05-30 |
11.03 |
11.22 |
10.85 |
11.13 |
12.2M |
| 2024-05-29 |
11.03 |
11.18 |
10.97 |
11.03 |
10.6M |
| 2024-05-28 |
11.20 |
11.35 |
11.04 |
11.08 |
10.3M |
| 2024-05-27 |
11.21 |
11.33 |
10.88 |
11.21 |
20.1M |
| 2024-05-24 |
11.51 |
11.66 |
11.23 |
11.26 |
18.5M |
| 2024-05-23 |
11.80 |
11.84 |
11.56 |
11.59 |
13.2M |
| 2024-05-22 |
11.69 |
11.95 |
11.69 |
11.85 |
12.3M |
| 2024-05-21 |
11.90 |
11.95 |
11.67 |
11.77 |
12.9M |
| 2024-05-20 |
11.82 |
11.99 |
11.79 |
11.90 |
15.2M |
| 2024-05-17 |
11.53 |
11.83 |
11.49 |
11.83 |
15.2M |
| 2024-05-16 |
11.63 |
11.74 |
11.48 |
11.52 |
14.7M |
| 2024-05-15 |
11.72 |
11.87 |
11.54 |
11.61 |
15.4M |
| 2024-05-14 |
11.54 |
11.83 |
11.44 |
11.73 |
17.3M |
| 2024-05-13 |
11.55 |
11.65 |
11.33 |
11.53 |
14.0M |
| 2024-05-10 |
11.83 |
11.86 |
11.53 |
11.60 |
15.4M |
| 2024-05-09 |
11.64 |
11.82 |
11.61 |
11.81 |
19.3M |
| 2024-05-08 |
12.07 |
12.08 |
11.80 |
11.81 |
13.4M |
| 2024-05-07 |
12.06 |
12.17 |
12.00 |
12.10 |
12.8M |
| 2024-05-06 |
12.17 |
12.29 |
12.01 |
12.09 |
22.7M |
| 2024-04-30 |
12.05 |
12.13 |
11.96 |
12.07 |
15.2M |
| 2024-04-29 |
11.83 |
12.15 |
11.81 |
12.10 |
23.9M |
| 2024-04-26 |
11.66 |
11.87 |
11.64 |
11.85 |
16.6M |
| 2024-04-25 |
11.50 |
11.75 |
11.46 |
11.67 |
15.6M |
| 2024-04-24 |
11.34 |
11.59 |
11.33 |
11.56 |
15.7M |
| 2024-04-23 |
11.05 |
11.55 |
11.01 |
11.41 |
21.1M |
| 2024-04-22 |
11.08 |
11.29 |
10.75 |
11.21 |
22.4M |
| 2024-04-19 |
11.20 |
11.55 |
11.19 |
11.45 |
17.6M |
| 2024-04-18 |
11.22 |
11.47 |
11.08 |
11.31 |
16.0M |
| 2024-04-17 |
10.69 |
11.33 |
10.69 |
11.32 |
19.2M |
| 2024-04-16 |
11.08 |
11.09 |
10.47 |
10.50 |
21.0M |
| 2024-04-15 |
11.25 |
11.41 |
10.89 |
11.07 |
20.1M |
| 2024-04-12 |
11.21 |
11.42 |
11.17 |
11.20 |
11.7M |
| 2024-04-11 |
11.10 |
11.35 |
11.08 |
11.18 |
11.5M |
| 2024-04-10 |
11.48 |
11.49 |
11.11 |
11.20 |
15.1M |
| 2024-04-09 |
11.34 |
11.55 |
11.25 |
11.51 |
11.7M |
| 2024-04-08 |
11.62 |
11.62 |
11.30 |
11.30 |
16.3M |
| 2024-04-03 |
11.62 |
11.73 |
11.28 |
11.62 |
22.0M |
| 2024-04-02 |
11.95 |
12.00 |
11.54 |
11.60 |
30.6M |
| 2024-04-01 |
12.22 |
12.25 |
11.50 |
12.06 |
47.7M |
| 2024-03-29 |
12.41 |
12.70 |
12.21 |
12.68 |
14.4M |
| 2024-03-28 |
12.14 |
12.65 |
12.12 |
12.41 |
17.0M |
| 2024-03-27 |
12.69 |
12.69 |
12.06 |
12.09 |
12.9M |
| 2024-03-26 |
12.80 |
12.93 |
12.47 |
12.64 |
15.8M |
| 2024-03-25 |
13.20 |
13.29 |
12.77 |
12.80 |
15.8M |
| 2024-03-22 |
13.34 |
13.43 |
13.15 |
13.21 |
14.4M |
| 2024-03-21 |
13.47 |
13.60 |
13.36 |
13.40 |
10.9M |
| 2024-03-20 |
13.38 |
13.50 |
13.33 |
13.47 |
13.9M |
| 2024-03-19 |
13.70 |
13.71 |
13.38 |
13.38 |
20.5M |
| 2024-03-18 |
13.35 |
13.74 |
13.34 |
13.63 |
26.0M |
| 2024-03-15 |
12.95 |
13.10 |
12.86 |
13.07 |
13.0M |
| 2024-03-14 |
12.97 |
13.36 |
12.86 |
13.02 |
17.3M |
| 2024-03-13 |
12.91 |
13.19 |
12.90 |
13.07 |
22.1M |
| 2024-03-12 |
12.90 |
12.98 |
12.75 |
12.93 |
18.3M |
| 2024-03-11 |
12.95 |
13.15 |
12.83 |
13.00 |
27.9M |
| 2024-03-08 |
12.25 |
13.00 |
12.25 |
12.89 |
31.3M |
| 2024-03-07 |
12.46 |
12.67 |
12.22 |
12.23 |
16.3M |
| 2024-03-06 |
12.30 |
12.58 |
12.18 |
12.43 |
11.2M |
| 2024-03-05 |
12.57 |
12.61 |
12.30 |
12.40 |
15.9M |
| 2024-03-04 |
12.70 |
12.82 |
12.42 |
12.61 |
16.0M |
| 2024-03-01 |
12.57 |
12.68 |
12.40 |
12.62 |
15.9M |
| 2024-02-29 |
11.79 |
12.51 |
11.78 |
12.51 |
19.6M |
| 2024-02-28 |
12.68 |
12.87 |
11.89 |
11.94 |
23.5M |
| 2024-02-27 |
12.12 |
12.67 |
12.08 |
12.67 |
15.6M |
| 2024-02-26 |
12.24 |
12.39 |
12.11 |
12.23 |
15.4M |
| 2024-02-23 |
12.10 |
12.17 |
11.92 |
12.14 |
17.3M |
| 2024-02-22 |
11.99 |
12.30 |
11.81 |
12.10 |
24.2M |
| 2024-02-21 |
11.60 |
11.95 |
11.45 |
11.55 |
21.3M |
| 2024-02-20 |
11.25 |
11.85 |
11.17 |
11.81 |
29.5M |
| 2024-02-19 |
11.15 |
11.40 |
10.94 |
11.33 |
32.4M |
| 2024-02-08 |
11.39 |
11.58 |
11.01 |
11.13 |
48.6M |
| 2024-02-07 |
10.08 |
10.75 |
10.08 |
10.75 |
16.3M |
| 2024-02-06 |
8.91 |
9.77 |
8.87 |
9.77 |
27.2M |
| 2024-02-05 |
9.75 |
9.75 |
8.84 |
8.88 |
26.8M |
| 2024-02-02 |
10.34 |
10.47 |
9.49 |
9.82 |
22.7M |
| 2024-02-01 |
10.18 |
10.50 |
9.96 |
10.34 |
15.6M |
| 2024-01-31 |
10.70 |
10.85 |
10.14 |
10.20 |
16.7M |
| 2024-01-30 |
11.21 |
11.38 |
10.83 |
10.86 |
7.9M |
| 2024-01-29 |
11.93 |
11.99 |
11.23 |
11.29 |
11.1M |
| 2024-01-26 |
11.92 |
12.03 |
11.79 |
11.81 |
8.1M |
| 2024-01-25 |
11.40 |
12.04 |
11.37 |
11.99 |
13.4M |
| 2024-01-24 |
11.70 |
11.80 |
11.10 |
11.50 |
15.9M |
| 2024-01-23 |
11.53 |
11.74 |
11.31 |
11.58 |
11.4M |
| 2024-01-22 |
12.32 |
12.38 |
11.44 |
11.54 |
18.5M |
| 2024-01-19 |
12.47 |
12.59 |
12.30 |
12.32 |
6.5M |
| 2024-01-18 |
12.48 |
12.68 |
12.10 |
12.47 |
12.3M |
| 2024-01-17 |
13.07 |
13.10 |
12.52 |
12.53 |
12.1M |
| 2024-01-16 |
13.16 |
13.25 |
12.91 |
13.11 |
7.9M |
| 2024-01-15 |
13.15 |
13.37 |
12.92 |
13.16 |
9.2M |
| 2024-01-12 |
13.25 |
13.39 |
13.11 |
13.14 |
6.9M |
| 2024-01-11 |
13.12 |
13.38 |
13.00 |
13.33 |
10.6M |
| 2024-01-10 |
12.99 |
13.26 |
12.57 |
13.10 |
18.7M |
| 2024-01-09 |
13.50 |
13.58 |
13.03 |
13.08 |
14.2M |
| 2024-01-08 |
13.82 |
14.00 |
13.46 |
13.47 |
11.3M |
| 2024-01-05 |
14.14 |
14.27 |
13.84 |
13.93 |
8.9M |
| 2024-01-04 |
14.22 |
14.28 |
14.05 |
14.15 |
8.4M |
| 2024-01-03 |
14.22 |
14.54 |
14.13 |
14.24 |
14.3M |
| 2024-01-02 |
14.30 |
14.43 |
14.21 |
14.30 |
12.1M |