| 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 |
14.73 |
14.77 |
14.11 |
14.17 |
6.6M |
| 2024-12-30 |
14.52 |
14.81 |
14.20 |
14.72 |
7.2M |
| 2024-12-27 |
14.49 |
14.75 |
14.49 |
14.52 |
4.8M |
| 2024-12-26 |
14.11 |
14.58 |
14.10 |
14.56 |
5.6M |
| 2024-12-25 |
14.41 |
14.46 |
14.05 |
14.17 |
5.2M |
| 2024-12-24 |
14.27 |
14.50 |
14.21 |
14.44 |
4.4M |
| 2024-12-23 |
14.68 |
14.70 |
14.15 |
14.17 |
6.1M |
| 2024-12-20 |
14.46 |
14.83 |
14.46 |
14.71 |
5.1M |
| 2024-12-19 |
14.29 |
14.54 |
14.12 |
14.53 |
5.1M |
| 2024-12-18 |
14.32 |
14.54 |
14.12 |
14.40 |
4.9M |
| 2024-12-17 |
14.61 |
14.73 |
14.26 |
14.29 |
6.9M |
| 2024-12-16 |
14.91 |
15.00 |
14.58 |
14.69 |
7.5M |
| 2024-12-13 |
15.51 |
15.51 |
15.00 |
15.01 |
9.4M |
| 2024-12-12 |
15.54 |
15.68 |
15.32 |
15.49 |
7.2M |
| 2024-12-11 |
15.48 |
15.55 |
15.31 |
15.54 |
10.2M |
| 2024-12-10 |
16.15 |
16.16 |
15.54 |
15.57 |
16.7M |
| 2024-12-09 |
15.10 |
15.74 |
15.07 |
15.69 |
16.8M |
| 2024-12-06 |
15.05 |
15.15 |
14.70 |
15.15 |
9.0M |
| 2024-12-05 |
14.90 |
15.15 |
14.82 |
15.09 |
7.8M |
| 2024-12-04 |
15.20 |
15.29 |
14.89 |
14.98 |
8.2M |
| 2024-12-03 |
15.37 |
15.55 |
15.12 |
15.28 |
8.3M |
| 2024-12-02 |
15.10 |
15.56 |
15.05 |
15.37 |
11.5M |
| 2024-11-29 |
14.93 |
15.20 |
14.74 |
15.07 |
9.0M |
| 2024-11-28 |
15.35 |
15.35 |
15.01 |
15.03 |
8.6M |
| 2024-11-27 |
14.95 |
15.35 |
14.83 |
15.35 |
12.1M |
| 2024-11-26 |
15.04 |
15.36 |
14.86 |
15.19 |
10.0M |
| 2024-11-25 |
14.53 |
15.20 |
14.53 |
15.18 |
11.1M |
| 2024-11-22 |
15.13 |
15.24 |
14.50 |
14.50 |
9.2M |
| 2024-11-21 |
15.22 |
15.32 |
14.95 |
15.18 |
9.4M |
| 2024-11-20 |
15.13 |
15.46 |
15.10 |
15.35 |
11.4M |
| 2024-11-19 |
14.51 |
15.29 |
14.51 |
15.29 |
13.9M |
| 2024-11-18 |
14.82 |
14.94 |
14.25 |
14.48 |
10.6M |
| 2024-11-15 |
15.20 |
15.46 |
14.75 |
14.76 |
13.1M |
| 2024-11-14 |
16.06 |
16.16 |
15.30 |
15.30 |
14.7M |
| 2024-11-13 |
16.50 |
16.50 |
15.81 |
16.18 |
17.8M |
| 2024-11-12 |
17.00 |
17.44 |
16.45 |
16.62 |
23.0M |
| 2024-11-11 |
16.38 |
17.17 |
16.05 |
17.13 |
28.6M |
| 2024-11-08 |
16.46 |
16.79 |
16.18 |
16.52 |
23.5M |
| 2024-11-07 |
16.56 |
17.15 |
16.08 |
16.51 |
25.2M |
| 2024-11-06 |
16.70 |
17.18 |
16.36 |
16.58 |
26.1M |
| 2024-11-05 |
16.14 |
16.46 |
16.00 |
16.37 |
24.7M |
| 2024-11-04 |
16.00 |
16.85 |
15.88 |
16.22 |
25.9M |
| 2024-11-01 |
16.54 |
17.66 |
16.04 |
16.10 |
42.7M |
| 2024-10-31 |
15.75 |
16.96 |
15.57 |
16.75 |
46.7M |
| 2024-10-30 |
14.93 |
16.41 |
14.82 |
15.89 |
43.5M |
| 2024-10-29 |
15.42 |
15.52 |
14.90 |
14.92 |
23.8M |
| 2024-10-28 |
15.35 |
15.79 |
15.11 |
15.46 |
30.1M |
| 2024-10-25 |
15.25 |
15.54 |
14.96 |
15.32 |
22.8M |
| 2024-10-24 |
15.31 |
15.43 |
14.99 |
15.25 |
21.8M |
| 2024-10-23 |
14.83 |
15.80 |
14.64 |
15.51 |
37.7M |
| 2024-10-22 |
15.04 |
15.04 |
14.56 |
14.87 |
22.3M |
| 2024-10-21 |
14.33 |
15.10 |
14.22 |
15.01 |
36.9M |
| 2024-10-18 |
13.67 |
14.41 |
13.65 |
14.22 |
22.5M |
| 2024-10-17 |
13.81 |
14.13 |
13.70 |
13.78 |
13.4M |
| 2024-10-16 |
13.77 |
14.10 |
13.62 |
13.81 |
15.4M |
| 2024-10-15 |
14.39 |
14.65 |
14.01 |
14.02 |
20.7M |
| 2024-10-14 |
13.78 |
14.40 |
13.73 |
14.39 |
23.1M |
| 2024-10-11 |
14.14 |
14.16 |
13.43 |
13.68 |
19.4M |
| 2024-10-10 |
14.19 |
14.72 |
13.88 |
14.14 |
20.9M |
| 2024-10-09 |
15.30 |
15.34 |
14.38 |
14.38 |
34.5M |
| 2024-10-08 |
16.39 |
16.39 |
14.51 |
15.98 |
51.3M |
| 2024-09-30 |
13.99 |
14.91 |
13.71 |
14.90 |
43.7M |
| 2024-09-27 |
13.12 |
13.75 |
12.87 |
13.55 |
33.3M |
| 2024-09-26 |
12.30 |
12.85 |
12.26 |
12.85 |
25.3M |
| 2024-09-25 |
12.43 |
12.81 |
12.29 |
12.35 |
27.3M |
| 2024-09-24 |
11.94 |
12.42 |
11.72 |
12.42 |
25.7M |
| 2024-09-23 |
11.83 |
12.17 |
11.56 |
11.95 |
17.5M |
| 2024-09-20 |
12.46 |
12.49 |
11.86 |
11.98 |
22.0M |
| 2024-09-19 |
12.30 |
12.45 |
12.11 |
12.39 |
19.2M |
| 2024-09-18 |
12.68 |
12.90 |
12.01 |
12.14 |
22.9M |
| 2024-09-13 |
13.30 |
13.35 |
12.73 |
12.75 |
24.7M |
| 2024-09-12 |
13.94 |
14.05 |
13.39 |
13.41 |
30.1M |
| 2024-09-11 |
14.23 |
14.29 |
13.82 |
13.96 |
29.5M |
| 2024-09-10 |
13.86 |
14.68 |
13.69 |
14.30 |
49.1M |
| 2024-09-09 |
13.84 |
15.00 |
13.84 |
13.93 |
70.7M |
| 2024-09-06 |
12.39 |
13.66 |
12.39 |
13.66 |
33.7M |
| 2024-09-05 |
12.35 |
12.68 |
12.35 |
12.42 |
12.5M |
| 2024-09-04 |
12.79 |
12.80 |
12.24 |
12.39 |
22.2M |
| 2024-09-03 |
12.88 |
13.17 |
12.71 |
13.02 |
18.1M |
| 2024-09-02 |
13.60 |
13.60 |
12.87 |
12.88 |
31.1M |
| 2024-08-30 |
13.17 |
14.39 |
12.81 |
13.72 |
50.5M |
| 2024-08-29 |
12.80 |
13.50 |
12.70 |
13.21 |
44.1M |
| 2024-08-28 |
12.44 |
13.57 |
12.44 |
13.19 |
47.9M |
| 2024-08-27 |
12.12 |
12.62 |
11.90 |
12.38 |
23.7M |
| 2024-08-26 |
12.10 |
12.42 |
11.93 |
12.24 |
11.5M |
| 2024-08-23 |
12.04 |
12.12 |
11.85 |
12.05 |
7.3M |
| 2024-08-22 |
12.34 |
12.41 |
12.03 |
12.10 |
7.9M |
| 2024-08-21 |
12.14 |
12.39 |
12.07 |
12.27 |
7.8M |
| 2024-08-20 |
12.30 |
12.37 |
12.09 |
12.17 |
10.1M |
| 2024-08-19 |
12.64 |
12.68 |
12.34 |
12.38 |
10.4M |
| 2024-08-16 |
12.67 |
12.83 |
12.64 |
12.68 |
12.1M |
| 2024-08-15 |
12.54 |
12.84 |
12.41 |
12.73 |
14.7M |
| 2024-08-14 |
12.55 |
12.79 |
12.45 |
12.59 |
14.5M |
| 2024-08-13 |
12.35 |
12.55 |
12.30 |
12.52 |
8.3M |
| 2024-08-12 |
12.63 |
12.65 |
12.27 |
12.40 |
9.9M |
| 2024-08-09 |
12.70 |
12.79 |
12.57 |
12.57 |
11.1M |
| 2024-08-08 |
12.77 |
12.78 |
12.28 |
12.62 |
16.0M |
| 2024-08-07 |
12.96 |
13.09 |
12.75 |
12.84 |
14.4M |
| 2024-08-06 |
12.92 |
13.06 |
12.52 |
13.04 |
19.9M |
| 2024-08-05 |
13.10 |
13.29 |
12.69 |
12.84 |
19.3M |
| 2024-08-02 |
13.80 |
13.80 |
13.19 |
13.29 |
30.7M |
| 2024-08-01 |
13.99 |
14.40 |
13.91 |
13.95 |
32.3M |
| 2024-07-31 |
13.87 |
14.46 |
13.70 |
14.10 |
41.0M |
| 2024-07-30 |
13.60 |
14.25 |
13.35 |
13.97 |
40.2M |
| 2024-07-29 |
13.10 |
14.00 |
13.10 |
13.71 |
45.1M |
| 2024-07-26 |
12.94 |
13.15 |
12.71 |
13.10 |
28.8M |
| 2024-07-25 |
13.05 |
13.23 |
12.81 |
13.15 |
27.4M |
| 2024-07-24 |
14.06 |
14.06 |
13.15 |
13.42 |
39.4M |
| 2024-07-23 |
13.98 |
15.22 |
13.98 |
14.55 |
51.4M |
| 2024-07-22 |
14.00 |
14.21 |
13.65 |
14.16 |
32.2M |
| 2024-07-19 |
14.22 |
14.81 |
14.03 |
14.18 |
33.5M |
| 2024-07-18 |
14.19 |
14.89 |
14.02 |
14.60 |
37.6M |
| 2024-07-17 |
15.67 |
15.69 |
14.24 |
14.40 |
55.4M |
| 2024-07-16 |
15.40 |
15.98 |
15.30 |
15.82 |
44.1M |
| 2024-07-15 |
15.78 |
16.27 |
15.28 |
15.98 |
57.1M |
| 2024-07-12 |
16.72 |
17.16 |
15.50 |
15.64 |
71.9M |
| 2024-07-11 |
18.03 |
18.70 |
16.28 |
16.93 |
86.1M |
| 2024-07-10 |
16.87 |
17.55 |
16.75 |
17.55 |
36.9M |
| 2024-07-09 |
15.20 |
15.95 |
14.87 |
15.95 |
53.7M |
| 2024-07-08 |
13.35 |
14.50 |
13.33 |
14.50 |
29.0M |
| 2024-07-05 |
13.55 |
13.85 |
12.70 |
13.18 |
41.8M |
| 2024-07-04 |
13.63 |
14.31 |
13.33 |
13.50 |
45.1M |
| 2024-07-03 |
13.09 |
14.38 |
13.09 |
14.00 |
60.3M |
| 2024-07-02 |
13.43 |
14.75 |
13.15 |
13.29 |
68.3M |
| 2024-07-01 |
12.37 |
13.42 |
12.26 |
13.42 |
51.7M |
| 2024-06-28 |
12.91 |
12.91 |
11.87 |
12.20 |
55.1M |
| 2024-06-27 |
13.19 |
13.19 |
13.10 |
13.19 |
24.7M |
| 2024-06-26 |
11.99 |
11.99 |
11.99 |
11.99 |
3.1M |
| 2024-06-25 |
10.90 |
10.90 |
10.90 |
10.90 |
1.3M |
| 2024-06-24 |
10.35 |
10.40 |
9.89 |
9.91 |
4.2M |
| 2024-06-21 |
10.47 |
10.56 |
10.24 |
10.51 |
2.9M |
| 2024-06-20 |
10.86 |
10.86 |
10.41 |
10.49 |
4.1M |
| 2024-06-19 |
11.04 |
11.06 |
10.80 |
10.86 |
3.7M |
| 2024-06-18 |
10.83 |
11.10 |
10.68 |
11.06 |
4.5M |
| 2024-06-17 |
10.57 |
10.87 |
10.53 |
10.77 |
3.9M |
| 2024-06-14 |
10.58 |
10.71 |
10.41 |
10.66 |
3.9M |
| 2024-06-13 |
10.56 |
10.72 |
10.50 |
10.53 |
4.4M |
| 2024-06-12 |
10.29 |
10.66 |
10.20 |
10.49 |
5.1M |
| 2024-06-11 |
10.37 |
10.39 |
9.99 |
10.31 |
4.8M |
| 2024-06-07 |
10.34 |
10.44 |
10.14 |
10.38 |
7.1M |
| 2024-06-06 |
10.78 |
10.85 |
9.96 |
10.02 |
9.2M |
| 2024-06-05 |
11.03 |
11.05 |
10.72 |
10.77 |
5.3M |
| 2024-06-04 |
11.21 |
11.21 |
10.85 |
11.07 |
6.3M |
| 2024-06-03 |
11.54 |
11.60 |
11.16 |
11.33 |
5.6M |
| 2024-05-31 |
11.49 |
11.63 |
11.35 |
11.56 |
5.9M |
| 2024-05-30 |
11.46 |
11.53 |
11.32 |
11.41 |
4.8M |
| 2024-05-29 |
11.24 |
11.57 |
11.23 |
11.45 |
6.3M |
| 2024-05-28 |
11.34 |
11.50 |
11.14 |
11.35 |
5.2M |
| 2024-05-27 |
11.34 |
11.40 |
11.09 |
11.34 |
6.8M |
| 2024-05-24 |
11.40 |
11.49 |
11.23 |
11.39 |
5.5M |
| 2024-05-23 |
11.54 |
11.59 |
11.31 |
11.44 |
7.4M |
| 2024-05-22 |
11.53 |
11.80 |
11.51 |
11.58 |
7.1M |
| 2024-05-21 |
11.83 |
11.85 |
11.52 |
11.58 |
9.9M |
| 2024-05-20 |
11.67 |
12.15 |
11.50 |
11.95 |
12.8M |
| 2024-05-17 |
11.42 |
11.67 |
11.30 |
11.67 |
8.6M |
| 2024-05-16 |
11.40 |
11.60 |
11.37 |
11.44 |
6.4M |
| 2024-05-15 |
11.44 |
11.66 |
11.34 |
11.39 |
7.8M |
| 2024-05-14 |
11.45 |
11.73 |
11.43 |
11.60 |
7.4M |
| 2024-05-13 |
12.00 |
12.00 |
11.36 |
11.39 |
13.5M |
| 2024-05-10 |
11.81 |
12.05 |
11.65 |
11.90 |
13.2M |
| 2024-05-09 |
11.89 |
11.99 |
11.72 |
11.78 |
16.5M |
| 2024-05-08 |
12.00 |
12.74 |
11.70 |
12.12 |
25.2M |
| 2024-05-07 |
12.13 |
12.33 |
11.76 |
12.10 |
26.8M |
| 2024-05-06 |
13.00 |
13.90 |
12.31 |
12.46 |
41.0M |
| 2024-04-30 |
12.67 |
12.67 |
12.67 |
12.67 |
3.7M |
| 2024-04-29 |
11.52 |
11.52 |
11.52 |
11.52 |
4.4M |
| 2024-04-26 |
10.11 |
10.50 |
10.08 |
10.47 |
5.3M |
| 2024-04-25 |
10.06 |
10.19 |
9.93 |
10.13 |
3.5M |
| 2024-04-24 |
9.83 |
10.09 |
9.78 |
10.00 |
4.6M |
| 2024-04-23 |
9.87 |
10.09 |
9.71 |
9.86 |
4.5M |
| 2024-04-22 |
9.20 |
10.05 |
8.97 |
9.86 |
10.2M |
| 2024-04-19 |
9.61 |
9.63 |
9.31 |
9.38 |
4.3M |
| 2024-04-18 |
9.46 |
9.80 |
9.33 |
9.63 |
6.4M |
| 2024-04-17 |
8.72 |
9.47 |
8.72 |
9.46 |
8.2M |
| 2024-04-16 |
9.61 |
9.64 |
8.63 |
8.63 |
9.5M |
| 2024-04-15 |
10.03 |
10.20 |
9.32 |
9.59 |
7.3M |
| 2024-04-12 |
10.29 |
10.52 |
10.05 |
10.19 |
4.5M |
| 2024-04-11 |
10.20 |
10.38 |
9.95 |
10.29 |
6.4M |
| 2024-04-10 |
10.69 |
10.75 |
10.00 |
10.35 |
12.2M |
| 2024-04-09 |
11.12 |
11.43 |
10.58 |
10.88 |
10.7M |
| 2024-04-08 |
10.65 |
10.98 |
10.43 |
10.90 |
6.2M |
| 2024-04-03 |
10.87 |
10.96 |
10.55 |
10.63 |
3.5M |
| 2024-04-02 |
10.67 |
10.89 |
10.65 |
10.82 |
4.7M |
| 2024-04-01 |
10.46 |
10.76 |
10.46 |
10.65 |
4.6M |
| 2024-03-29 |
10.22 |
10.45 |
10.11 |
10.43 |
4.6M |
| 2024-03-28 |
9.99 |
10.34 |
9.91 |
10.18 |
4.5M |
| 2024-03-27 |
10.45 |
10.56 |
10.08 |
10.16 |
3.2M |
| 2024-03-26 |
10.29 |
10.46 |
10.20 |
10.41 |
3.8M |
| 2024-03-25 |
10.34 |
10.61 |
10.18 |
10.33 |
4.5M |
| 2024-03-22 |
10.75 |
10.76 |
10.31 |
10.44 |
4.1M |
| 2024-03-21 |
10.60 |
10.74 |
10.47 |
10.68 |
4.2M |
| 2024-03-20 |
10.46 |
10.63 |
10.38 |
10.60 |
4.1M |
| 2024-03-19 |
10.72 |
10.73 |
10.40 |
10.42 |
5.8M |
| 2024-03-18 |
10.13 |
10.85 |
10.13 |
10.63 |
8.2M |
| 2024-03-15 |
9.81 |
10.10 |
9.81 |
10.07 |
4.0M |
| 2024-03-14 |
10.08 |
10.09 |
9.69 |
9.92 |
6.0M |
| 2024-03-13 |
9.89 |
10.21 |
9.85 |
10.21 |
6.0M |
| 2024-03-12 |
9.80 |
9.97 |
9.70 |
9.86 |
5.7M |
| 2024-03-11 |
9.73 |
9.79 |
9.65 |
9.76 |
3.2M |
| 2024-03-08 |
9.62 |
9.75 |
9.50 |
9.66 |
2.6M |
| 2024-03-07 |
9.69 |
9.86 |
9.50 |
9.61 |
3.3M |
| 2024-03-06 |
9.42 |
9.77 |
9.41 |
9.68 |
4.1M |
| 2024-03-05 |
9.73 |
9.76 |
9.34 |
9.40 |
5.0M |
| 2024-03-04 |
9.51 |
9.88 |
9.36 |
9.76 |
6.3M |
| 2024-03-01 |
9.35 |
9.52 |
9.17 |
9.51 |
5.8M |
| 2024-02-29 |
8.71 |
9.28 |
8.52 |
9.27 |
8.3M |
| 2024-02-28 |
9.98 |
10.17 |
8.98 |
8.98 |
11.1M |
| 2024-02-27 |
9.70 |
10.00 |
9.46 |
9.98 |
5.3M |
| 2024-02-26 |
9.46 |
9.90 |
9.38 |
9.70 |
7.1M |
| 2024-02-23 |
9.02 |
9.39 |
8.89 |
9.35 |
5.9M |
| 2024-02-22 |
8.58 |
8.98 |
8.50 |
8.96 |
5.3M |
| 2024-02-21 |
8.31 |
8.93 |
8.20 |
8.59 |
6.4M |
| 2024-02-20 |
8.19 |
8.39 |
8.05 |
8.35 |
5.5M |
| 2024-02-19 |
8.03 |
8.45 |
8.02 |
8.22 |
10.9M |
| 2024-02-08 |
6.96 |
7.78 |
6.79 |
7.78 |
13.2M |
| 2024-02-07 |
7.57 |
7.57 |
6.83 |
7.07 |
12.9M |
| 2024-02-06 |
7.40 |
7.80 |
7.17 |
7.59 |
11.1M |
| 2024-02-05 |
8.89 |
8.92 |
7.97 |
7.97 |
5.5M |
| 2024-02-02 |
9.66 |
9.72 |
8.65 |
8.86 |
6.9M |
| 2024-02-01 |
9.80 |
9.82 |
9.33 |
9.61 |
4.4M |
| 2024-01-31 |
10.37 |
10.47 |
9.68 |
9.80 |
4.3M |
| 2024-01-30 |
10.54 |
10.70 |
10.15 |
10.23 |
3.1M |
| 2024-01-29 |
11.20 |
11.23 |
10.55 |
10.61 |
4.1M |
| 2024-01-26 |
11.05 |
11.43 |
11.00 |
11.22 |
4.1M |
| 2024-01-25 |
10.70 |
11.11 |
10.58 |
11.07 |
3.9M |
| 2024-01-24 |
10.68 |
10.86 |
10.25 |
10.72 |
4.8M |
| 2024-01-23 |
10.96 |
10.96 |
10.46 |
10.64 |
5.2M |
| 2024-01-22 |
11.52 |
11.53 |
10.81 |
10.97 |
5.6M |
| 2024-01-19 |
11.81 |
11.84 |
11.42 |
11.45 |
5.1M |
| 2024-01-18 |
11.95 |
12.10 |
11.41 |
11.81 |
5.5M |
| 2024-01-17 |
12.41 |
12.43 |
12.06 |
12.10 |
2.6M |
| 2024-01-16 |
12.39 |
12.52 |
12.23 |
12.39 |
3.0M |
| 2024-01-15 |
12.32 |
12.45 |
12.20 |
12.39 |
2.5M |
| 2024-01-12 |
12.43 |
12.63 |
12.29 |
12.34 |
2.7M |
| 2024-01-11 |
12.30 |
12.49 |
12.24 |
12.45 |
3.0M |
| 2024-01-10 |
12.27 |
12.48 |
11.91 |
12.32 |
3.1M |
| 2024-01-09 |
12.30 |
12.50 |
12.20 |
12.34 |
2.9M |
| 2024-01-08 |
12.48 |
12.54 |
12.25 |
12.30 |
3.1M |
| 2024-01-05 |
12.75 |
12.82 |
12.42 |
12.56 |
2.8M |
| 2024-01-04 |
12.80 |
12.80 |
12.60 |
12.69 |
2.6M |
| 2024-01-03 |
12.88 |
12.89 |
12.60 |
12.75 |
3.9M |
| 2024-01-02 |
12.71 |
12.98 |
12.68 |
12.82 |
4.9M |