| 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 |
14.81 |
14.95 |
14.10 |
14.25 |
16.0M |
| 2024-12-30 |
14.66 |
15.11 |
14.35 |
14.98 |
24.1M |
| 2024-12-27 |
14.30 |
14.99 |
14.21 |
14.75 |
22.7M |
| 2024-12-26 |
13.75 |
14.88 |
13.44 |
14.44 |
19.0M |
| 2024-12-25 |
14.08 |
14.20 |
13.44 |
13.70 |
10.4M |
| 2024-12-24 |
13.80 |
14.96 |
13.74 |
14.18 |
12.7M |
| 2024-12-23 |
14.19 |
14.79 |
13.60 |
13.79 |
17.1M |
| 2024-12-20 |
13.76 |
15.25 |
13.70 |
14.45 |
26.2M |
| 2024-12-19 |
13.20 |
13.88 |
13.18 |
13.86 |
8.8M |
| 2024-12-18 |
13.12 |
13.46 |
12.91 |
13.32 |
3.9M |
| 2024-12-17 |
13.61 |
13.86 |
13.20 |
13.21 |
5.9M |
| 2024-12-16 |
13.71 |
13.93 |
13.55 |
13.65 |
4.9M |
| 2024-12-13 |
13.85 |
14.01 |
13.64 |
13.71 |
6.2M |
| 2024-12-12 |
14.00 |
14.05 |
13.75 |
13.94 |
6.6M |
| 2024-12-11 |
13.64 |
13.88 |
13.56 |
13.87 |
7.8M |
| 2024-12-10 |
13.80 |
13.91 |
13.65 |
13.66 |
8.1M |
| 2024-12-09 |
13.52 |
13.64 |
13.39 |
13.50 |
4.2M |
| 2024-12-06 |
13.40 |
13.60 |
13.37 |
13.56 |
4.9M |
| 2024-12-05 |
13.42 |
13.61 |
13.30 |
13.47 |
3.9M |
| 2024-12-04 |
13.54 |
13.63 |
13.30 |
13.38 |
4.7M |
| 2024-12-03 |
13.65 |
13.73 |
13.44 |
13.60 |
5.1M |
| 2024-12-02 |
13.58 |
13.72 |
13.46 |
13.66 |
6.6M |
| 2024-11-29 |
13.44 |
13.56 |
13.13 |
13.51 |
8.2M |
| 2024-11-28 |
13.18 |
13.91 |
13.11 |
13.50 |
9.4M |
| 2024-11-27 |
13.00 |
13.19 |
12.68 |
13.18 |
5.5M |
| 2024-11-26 |
13.15 |
13.35 |
13.02 |
13.08 |
4.1M |
| 2024-11-25 |
13.00 |
13.17 |
12.87 |
13.17 |
5.4M |
| 2024-11-22 |
13.56 |
13.66 |
12.94 |
12.96 |
7.0M |
| 2024-11-21 |
13.53 |
13.72 |
13.40 |
13.59 |
5.3M |
| 2024-11-20 |
13.51 |
13.69 |
13.30 |
13.61 |
7.5M |
| 2024-11-19 |
13.15 |
13.48 |
13.03 |
13.45 |
7.3M |
| 2024-11-18 |
14.04 |
14.20 |
13.02 |
13.11 |
11.7M |
| 2024-11-15 |
14.01 |
15.10 |
13.95 |
14.20 |
12.6M |
| 2024-11-14 |
14.60 |
14.86 |
14.14 |
14.16 |
8.0M |
| 2024-11-13 |
14.80 |
14.87 |
14.31 |
14.69 |
9.4M |
| 2024-11-12 |
14.91 |
15.39 |
14.73 |
14.91 |
15.0M |
| 2024-11-11 |
14.50 |
14.91 |
14.50 |
14.86 |
11.5M |
| 2024-11-08 |
14.91 |
15.19 |
14.64 |
14.75 |
13.6M |
| 2024-11-07 |
14.89 |
14.97 |
14.55 |
14.89 |
15.0M |
| 2024-11-06 |
14.50 |
15.35 |
14.14 |
14.99 |
26.7M |
| 2024-11-05 |
14.41 |
14.70 |
14.34 |
14.56 |
15.8M |
| 2024-11-04 |
13.71 |
14.50 |
13.71 |
14.50 |
13.5M |
| 2024-11-01 |
14.00 |
14.33 |
13.55 |
13.83 |
13.3M |
| 2024-10-31 |
14.18 |
14.52 |
13.99 |
14.16 |
15.9M |
| 2024-10-30 |
13.73 |
14.47 |
13.73 |
14.17 |
11.8M |
| 2024-10-29 |
14.91 |
15.06 |
14.03 |
14.07 |
22.1M |
| 2024-10-28 |
15.00 |
15.28 |
14.58 |
15.11 |
24.3M |
| 2024-10-25 |
14.40 |
15.78 |
14.13 |
15.40 |
36.2M |
| 2024-10-24 |
13.56 |
14.96 |
13.18 |
14.40 |
32.9M |
| 2024-10-23 |
13.40 |
14.67 |
13.40 |
13.84 |
28.2M |
| 2024-10-22 |
12.71 |
13.48 |
12.62 |
13.34 |
16.0M |
| 2024-10-21 |
12.80 |
13.06 |
12.63 |
12.77 |
11.8M |
| 2024-10-18 |
12.26 |
12.88 |
12.26 |
12.71 |
11.5M |
| 2024-10-17 |
12.57 |
12.66 |
12.31 |
12.31 |
7.0M |
| 2024-10-16 |
12.50 |
12.71 |
12.25 |
12.34 |
9.4M |
| 2024-10-15 |
13.01 |
13.26 |
12.73 |
12.74 |
10.5M |
| 2024-10-14 |
12.93 |
13.24 |
12.40 |
13.16 |
16.4M |
| 2024-10-11 |
12.80 |
13.80 |
12.14 |
13.23 |
19.0M |
| 2024-10-10 |
13.00 |
13.27 |
12.60 |
12.88 |
9.8M |
| 2024-10-09 |
13.88 |
14.16 |
12.91 |
12.91 |
16.6M |
| 2024-10-08 |
14.65 |
14.65 |
13.32 |
14.32 |
24.2M |
| 2024-09-30 |
12.57 |
13.32 |
12.16 |
13.32 |
24.7M |
| 2024-09-27 |
11.69 |
12.30 |
11.47 |
12.11 |
20.1M |
| 2024-09-26 |
11.39 |
11.55 |
11.18 |
11.53 |
14.3M |
| 2024-09-25 |
11.23 |
11.44 |
11.15 |
11.40 |
17.1M |
| 2024-09-24 |
11.25 |
11.30 |
10.84 |
11.23 |
14.4M |
| 2024-09-23 |
11.30 |
11.48 |
11.13 |
11.23 |
11.6M |
| 2024-09-20 |
10.91 |
11.55 |
10.77 |
11.33 |
17.2M |
| 2024-09-19 |
10.69 |
10.89 |
10.63 |
10.85 |
5.2M |
| 2024-09-18 |
10.79 |
10.83 |
10.50 |
10.65 |
6.0M |
| 2024-09-13 |
11.05 |
11.09 |
10.76 |
10.80 |
8.3M |
| 2024-09-12 |
10.99 |
11.25 |
10.95 |
11.06 |
10.0M |
| 2024-09-11 |
10.97 |
11.16 |
10.86 |
10.96 |
6.4M |
| 2024-09-10 |
10.80 |
11.05 |
10.65 |
11.04 |
7.6M |
| 2024-09-09 |
10.67 |
11.04 |
10.61 |
10.86 |
8.9M |
| 2024-09-06 |
11.04 |
11.04 |
10.66 |
10.66 |
8.4M |
| 2024-09-05 |
10.98 |
11.08 |
10.88 |
11.05 |
7.7M |
| 2024-09-04 |
10.91 |
11.20 |
10.78 |
10.97 |
11.8M |
| 2024-09-03 |
10.59 |
11.34 |
10.59 |
11.05 |
14.8M |
| 2024-09-02 |
10.72 |
11.15 |
10.70 |
10.82 |
12.8M |
| 2024-08-30 |
10.75 |
10.95 |
10.62 |
10.79 |
13.7M |
| 2024-08-29 |
10.50 |
11.11 |
10.48 |
10.64 |
14.1M |
| 2024-08-28 |
10.28 |
10.97 |
10.06 |
10.65 |
12.2M |
| 2024-08-27 |
10.16 |
10.28 |
10.08 |
10.23 |
6.9M |
| 2024-08-26 |
9.73 |
10.31 |
9.73 |
10.17 |
9.7M |
| 2024-08-23 |
9.60 |
9.79 |
9.41 |
9.73 |
4.9M |
| 2024-08-22 |
9.72 |
9.83 |
9.55 |
9.60 |
2.9M |
| 2024-08-21 |
9.76 |
9.89 |
9.63 |
9.72 |
3.6M |
| 2024-08-20 |
9.82 |
9.86 |
9.65 |
9.70 |
2.3M |
| 2024-08-19 |
10.10 |
10.15 |
9.80 |
9.83 |
3.8M |
| 2024-08-16 |
9.87 |
10.10 |
9.85 |
10.04 |
4.2M |
| 2024-08-15 |
9.72 |
9.93 |
9.59 |
9.85 |
3.1M |
| 2024-08-14 |
9.76 |
9.80 |
9.65 |
9.76 |
2.2M |
| 2024-08-13 |
9.60 |
9.74 |
9.47 |
9.67 |
2.0M |
| 2024-08-12 |
9.81 |
9.89 |
9.60 |
9.63 |
2.9M |
| 2024-08-09 |
9.82 |
10.02 |
9.81 |
9.81 |
2.1M |
| 2024-08-08 |
9.90 |
9.93 |
9.70 |
9.81 |
2.5M |
| 2024-08-07 |
9.81 |
10.05 |
9.80 |
9.96 |
3.1M |
| 2024-08-06 |
9.73 |
9.90 |
9.66 |
9.80 |
2.7M |
| 2024-08-05 |
9.99 |
10.12 |
9.61 |
9.63 |
3.8M |
| 2024-08-02 |
10.25 |
10.33 |
10.03 |
10.07 |
2.7M |
| 2024-08-01 |
10.27 |
10.39 |
10.23 |
10.27 |
2.8M |
| 2024-07-31 |
9.97 |
10.28 |
9.78 |
10.26 |
3.9M |
| 2024-07-30 |
9.91 |
10.00 |
9.75 |
9.93 |
2.1M |
| 2024-07-29 |
9.93 |
9.98 |
9.72 |
9.91 |
2.4M |
| 2024-07-26 |
9.63 |
9.94 |
9.63 |
9.89 |
2.8M |
| 2024-07-25 |
9.60 |
9.77 |
9.44 |
9.64 |
2.9M |
| 2024-07-24 |
9.73 |
9.90 |
9.58 |
9.62 |
3.7M |
| 2024-07-23 |
10.13 |
10.14 |
9.77 |
9.78 |
2.4M |
| 2024-07-22 |
10.05 |
10.14 |
9.99 |
10.08 |
2.2M |
| 2024-07-19 |
9.78 |
10.07 |
9.70 |
10.02 |
3.0M |
| 2024-07-18 |
9.95 |
9.95 |
9.56 |
9.79 |
3.5M |
| 2024-07-17 |
10.21 |
10.28 |
10.00 |
10.00 |
2.2M |
| 2024-07-16 |
10.17 |
10.27 |
10.05 |
10.24 |
2.3M |
| 2024-07-15 |
10.45 |
10.45 |
10.08 |
10.16 |
3.0M |
| 2024-07-12 |
10.44 |
10.55 |
10.28 |
10.45 |
3.0M |
| 2024-07-11 |
10.02 |
10.45 |
10.02 |
10.40 |
4.6M |
| 2024-07-10 |
10.05 |
10.29 |
9.95 |
10.00 |
4.0M |
| 2024-07-09 |
9.78 |
10.10 |
9.44 |
10.08 |
6.0M |
| 2024-07-08 |
10.21 |
10.22 |
9.74 |
9.77 |
3.9M |
| 2024-07-05 |
10.15 |
10.24 |
9.94 |
10.20 |
2.4M |
| 2024-07-04 |
10.49 |
10.61 |
10.13 |
10.16 |
2.6M |
| 2024-07-03 |
10.58 |
10.66 |
10.38 |
10.48 |
2.1M |
| 2024-07-02 |
10.72 |
10.80 |
10.56 |
10.61 |
2.1M |
| 2024-07-01 |
10.78 |
11.01 |
10.44 |
10.73 |
3.5M |
| 2024-06-28 |
10.51 |
11.00 |
10.45 |
10.78 |
3.9M |
| 2024-06-27 |
10.81 |
10.91 |
10.50 |
10.52 |
3.0M |
| 2024-06-26 |
10.29 |
10.78 |
10.10 |
10.77 |
3.8M |
| 2024-06-25 |
10.48 |
10.48 |
10.11 |
10.23 |
3.8M |
| 2024-06-24 |
10.99 |
11.12 |
10.25 |
10.28 |
5.7M |
| 2024-06-21 |
11.22 |
11.28 |
10.94 |
11.06 |
2.8M |
| 2024-06-20 |
11.62 |
11.73 |
11.20 |
11.23 |
3.4M |
| 2024-06-19 |
11.88 |
11.92 |
11.68 |
11.69 |
2.9M |
| 2024-06-18 |
11.74 |
11.91 |
11.66 |
11.86 |
2.5M |
| 2024-06-17 |
11.55 |
11.76 |
11.45 |
11.72 |
3.0M |
| 2024-06-14 |
11.43 |
11.59 |
11.38 |
11.55 |
3.4M |
| 2024-06-13 |
11.40 |
11.67 |
11.38 |
11.51 |
4.1M |
| 2024-06-12 |
11.18 |
11.47 |
11.17 |
11.38 |
3.5M |
| 2024-06-11 |
10.86 |
11.20 |
10.63 |
11.17 |
3.3M |
| 2024-06-07 |
10.85 |
11.02 |
10.69 |
10.89 |
2.8M |
| 2024-06-06 |
11.22 |
11.38 |
10.61 |
10.72 |
5.4M |
| 2024-06-05 |
11.34 |
11.39 |
11.18 |
11.22 |
2.8M |
| 2024-06-04 |
11.70 |
11.70 |
11.15 |
11.39 |
4.9M |
| 2024-06-03 |
12.17 |
12.18 |
11.61 |
11.72 |
4.7M |
| 2024-05-31 |
11.95 |
12.19 |
11.91 |
12.13 |
3.9M |
| 2024-05-30 |
11.99 |
12.05 |
11.83 |
11.97 |
3.0M |
| 2024-05-29 |
11.72 |
12.07 |
11.72 |
11.99 |
3.6M |
| 2024-05-28 |
11.77 |
11.97 |
11.69 |
11.81 |
3.1M |
| 2024-05-27 |
11.70 |
11.80 |
11.38 |
11.76 |
3.4M |
| 2024-05-24 |
11.97 |
12.08 |
11.66 |
11.68 |
4.5M |
| 2024-05-23 |
12.20 |
12.22 |
11.93 |
11.97 |
3.8M |
| 2024-05-22 |
11.90 |
12.20 |
11.90 |
12.20 |
5.3M |
| 2024-05-21 |
11.98 |
11.99 |
11.85 |
11.89 |
2.3M |
| 2024-05-20 |
12.06 |
12.17 |
11.92 |
11.99 |
3.2M |
| 2024-05-17 |
12.00 |
12.03 |
11.81 |
12.00 |
2.8M |
| 2024-05-16 |
11.87 |
12.04 |
11.85 |
11.88 |
3.0M |
| 2024-05-15 |
11.91 |
12.08 |
11.81 |
11.84 |
2.9M |
| 2024-05-14 |
11.92 |
12.19 |
11.82 |
11.87 |
3.3M |
| 2024-05-13 |
12.19 |
12.19 |
11.80 |
11.89 |
3.4M |
| 2024-05-10 |
12.61 |
12.62 |
12.18 |
12.23 |
3.6M |
| 2024-05-09 |
12.53 |
12.75 |
12.47 |
12.53 |
3.9M |
| 2024-05-08 |
12.78 |
12.78 |
12.38 |
12.41 |
3.7M |
| 2024-05-07 |
12.83 |
12.83 |
12.61 |
12.76 |
3.4M |
| 2024-05-06 |
12.63 |
12.82 |
12.60 |
12.76 |
3.9M |
| 2024-04-30 |
12.57 |
12.68 |
12.33 |
12.52 |
4.4M |
| 2024-04-29 |
12.05 |
12.66 |
12.01 |
12.58 |
5.9M |
| 2024-04-26 |
12.01 |
12.33 |
11.95 |
12.26 |
4.8M |
| 2024-04-25 |
11.87 |
12.15 |
11.81 |
12.00 |
4.0M |
| 2024-04-24 |
11.64 |
11.97 |
11.57 |
11.97 |
4.8M |
| 2024-04-23 |
11.50 |
11.72 |
11.35 |
11.58 |
4.0M |
| 2024-04-22 |
11.31 |
11.49 |
11.00 |
11.33 |
3.5M |
| 2024-04-19 |
11.82 |
11.82 |
11.30 |
11.45 |
5.4M |
| 2024-04-18 |
12.00 |
12.17 |
11.70 |
11.87 |
5.8M |
| 2024-04-17 |
11.10 |
11.92 |
11.10 |
11.87 |
6.5M |
| 2024-04-16 |
11.91 |
11.98 |
10.91 |
10.94 |
7.7M |
| 2024-04-15 |
12.50 |
12.65 |
11.76 |
12.02 |
6.4M |
| 2024-04-12 |
12.72 |
12.90 |
12.50 |
12.52 |
3.8M |
| 2024-04-11 |
12.67 |
12.93 |
12.61 |
12.72 |
4.1M |
| 2024-04-10 |
13.25 |
13.29 |
12.64 |
12.78 |
5.3M |
| 2024-04-09 |
12.91 |
13.35 |
12.91 |
13.24 |
4.6M |
| 2024-04-08 |
13.30 |
13.36 |
12.90 |
12.91 |
6.7M |
| 2024-04-03 |
13.77 |
13.77 |
13.13 |
13.36 |
9.2M |
| 2024-04-02 |
14.21 |
14.29 |
13.80 |
13.92 |
10.4M |
| 2024-04-01 |
14.19 |
14.50 |
14.16 |
14.38 |
10.3M |
| 2024-03-29 |
14.65 |
14.80 |
13.93 |
14.28 |
20.5M |
| 2024-03-28 |
14.30 |
15.42 |
14.25 |
14.94 |
28.1M |
| 2024-03-27 |
14.09 |
14.54 |
13.77 |
14.02 |
10.0M |
| 2024-03-26 |
13.99 |
14.45 |
13.85 |
14.20 |
8.0M |
| 2024-03-25 |
14.43 |
14.58 |
13.90 |
13.97 |
7.0M |
| 2024-03-22 |
14.82 |
14.84 |
14.46 |
14.54 |
7.0M |
| 2024-03-21 |
15.01 |
15.12 |
14.69 |
14.83 |
6.5M |
| 2024-03-20 |
14.80 |
15.06 |
14.68 |
15.00 |
7.2M |
| 2024-03-19 |
14.69 |
15.13 |
14.53 |
14.85 |
9.9M |
| 2024-03-18 |
14.25 |
14.70 |
14.15 |
14.70 |
8.0M |
| 2024-03-15 |
14.09 |
14.20 |
13.85 |
14.19 |
5.4M |
| 2024-03-14 |
14.32 |
14.39 |
13.80 |
14.04 |
8.0M |
| 2024-03-13 |
14.23 |
14.52 |
14.15 |
14.39 |
8.4M |
| 2024-03-12 |
14.20 |
14.26 |
13.81 |
14.22 |
8.6M |
| 2024-03-11 |
13.77 |
14.08 |
13.73 |
14.05 |
8.1M |
| 2024-03-08 |
13.57 |
13.90 |
13.42 |
13.77 |
5.6M |
| 2024-03-07 |
13.84 |
14.03 |
13.52 |
13.55 |
6.4M |
| 2024-03-06 |
13.57 |
14.12 |
13.45 |
13.84 |
6.9M |
| 2024-03-05 |
13.94 |
13.94 |
13.51 |
13.69 |
7.3M |
| 2024-03-04 |
14.01 |
14.28 |
13.65 |
14.00 |
9.5M |
| 2024-03-01 |
13.46 |
14.18 |
13.30 |
13.97 |
12.2M |
| 2024-02-29 |
12.60 |
13.33 |
12.48 |
13.33 |
9.5M |
| 2024-02-28 |
14.14 |
14.24 |
12.60 |
12.68 |
16.4M |
| 2024-02-27 |
13.14 |
13.92 |
13.07 |
13.92 |
9.5M |
| 2024-02-26 |
13.06 |
13.47 |
12.90 |
13.17 |
9.9M |
| 2024-02-23 |
12.55 |
13.00 |
12.50 |
13.00 |
10.1M |
| 2024-02-22 |
12.21 |
12.50 |
12.15 |
12.50 |
8.2M |
| 2024-02-21 |
12.12 |
12.72 |
12.01 |
12.21 |
10.2M |
| 2024-02-20 |
11.69 |
12.51 |
11.45 |
12.37 |
10.2M |
| 2024-02-19 |
11.45 |
11.84 |
11.21 |
11.70 |
9.8M |
| 2024-02-08 |
10.02 |
11.00 |
10.00 |
11.00 |
10.4M |
| 2024-02-07 |
10.26 |
10.68 |
9.84 |
10.00 |
8.8M |
| 2024-02-06 |
9.64 |
10.69 |
9.24 |
10.26 |
10.4M |
| 2024-02-05 |
11.31 |
11.36 |
10.22 |
10.22 |
8.6M |
| 2024-02-02 |
12.05 |
12.29 |
10.89 |
11.35 |
8.3M |
| 2024-02-01 |
12.14 |
12.40 |
11.78 |
12.04 |
6.8M |
| 2024-01-31 |
12.50 |
13.06 |
12.01 |
12.03 |
10.7M |
| 2024-01-30 |
14.11 |
14.19 |
13.25 |
13.34 |
7.9M |
| 2024-01-29 |
15.03 |
15.34 |
14.22 |
14.23 |
6.3M |
| 2024-01-26 |
15.37 |
15.50 |
15.11 |
15.13 |
5.5M |
| 2024-01-25 |
14.95 |
15.45 |
14.73 |
15.36 |
7.2M |
| 2024-01-24 |
14.86 |
15.16 |
14.31 |
14.88 |
6.1M |
| 2024-01-23 |
14.80 |
15.09 |
14.14 |
14.81 |
5.9M |
| 2024-01-22 |
16.25 |
16.25 |
14.80 |
14.82 |
9.8M |
| 2024-01-19 |
16.47 |
16.83 |
16.25 |
16.25 |
6.2M |
| 2024-01-18 |
16.16 |
16.62 |
16.02 |
16.55 |
7.3M |
| 2024-01-17 |
16.68 |
16.70 |
16.15 |
16.15 |
4.9M |
| 2024-01-16 |
16.60 |
16.87 |
16.37 |
16.79 |
6.2M |
| 2024-01-15 |
16.79 |
17.03 |
16.45 |
16.70 |
6.8M |
| 2024-01-12 |
16.49 |
17.32 |
16.36 |
16.67 |
10.5M |
| 2024-01-11 |
16.05 |
16.57 |
16.00 |
16.48 |
4.9M |
| 2024-01-10 |
16.39 |
16.42 |
15.91 |
16.05 |
5.0M |
| 2024-01-09 |
16.49 |
16.77 |
16.26 |
16.39 |
5.0M |
| 2024-01-08 |
16.85 |
16.85 |
16.32 |
16.32 |
5.2M |
| 2024-01-05 |
17.40 |
17.50 |
16.70 |
16.82 |
7.0M |
| 2024-01-04 |
17.62 |
17.62 |
17.27 |
17.40 |
4.4M |
| 2024-01-03 |
17.87 |
18.02 |
17.35 |
17.62 |
7.4M |
| 2024-01-02 |
18.13 |
18.21 |
17.86 |
17.87 |
6.4M |