| 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 |
12.73 |
12.84 |
12.12 |
12.13 |
28.7M |
| 2024-12-30 |
12.80 |
13.00 |
12.65 |
12.74 |
21.4M |
| 2024-12-27 |
12.83 |
13.24 |
12.75 |
12.91 |
31.2M |
| 2024-12-26 |
12.75 |
13.01 |
12.70 |
12.85 |
19.5M |
| 2024-12-25 |
13.20 |
13.20 |
12.68 |
12.75 |
25.3M |
| 2024-12-24 |
13.04 |
13.25 |
12.66 |
13.24 |
32.7M |
| 2024-12-23 |
13.40 |
13.50 |
12.86 |
12.92 |
35.9M |
| 2024-12-20 |
13.10 |
13.84 |
13.03 |
13.50 |
45.9M |
| 2024-12-19 |
13.15 |
13.29 |
12.96 |
13.15 |
29.3M |
| 2024-12-18 |
13.02 |
13.50 |
12.80 |
13.32 |
36.6M |
| 2024-12-17 |
13.59 |
13.67 |
12.95 |
13.02 |
42.6M |
| 2024-12-16 |
14.07 |
14.18 |
13.51 |
13.66 |
45.6M |
| 2024-12-13 |
14.08 |
14.49 |
13.98 |
14.20 |
71.7M |
| 2024-12-12 |
14.08 |
14.24 |
13.86 |
14.20 |
49.6M |
| 2024-12-11 |
13.57 |
14.19 |
13.57 |
14.08 |
61.0M |
| 2024-12-10 |
14.21 |
14.42 |
13.70 |
13.80 |
99.4M |
| 2024-12-09 |
14.05 |
14.69 |
14.04 |
14.04 |
113.8M |
| 2024-12-06 |
15.62 |
15.90 |
15.38 |
15.60 |
68.6M |
| 2024-12-05 |
15.30 |
16.15 |
15.08 |
15.85 |
81.7M |
| 2024-12-04 |
16.30 |
16.64 |
15.20 |
15.69 |
106.0M |
| 2024-12-03 |
15.88 |
16.43 |
15.40 |
15.56 |
109.9M |
| 2024-12-02 |
15.56 |
16.18 |
15.39 |
15.80 |
144.0M |
| 2024-11-29 |
14.40 |
16.09 |
14.29 |
15.59 |
176.3M |
| 2024-11-28 |
14.40 |
15.21 |
14.30 |
14.63 |
87.2M |
| 2024-11-27 |
14.00 |
14.28 |
13.51 |
14.28 |
53.9M |
| 2024-11-26 |
14.79 |
14.79 |
14.00 |
14.21 |
98.2M |
| 2024-11-25 |
13.62 |
14.99 |
13.62 |
14.99 |
102.7M |
| 2024-11-22 |
14.11 |
14.66 |
13.58 |
13.63 |
67.9M |
| 2024-11-21 |
13.94 |
14.33 |
13.86 |
14.03 |
44.1M |
| 2024-11-20 |
13.80 |
14.09 |
13.67 |
14.03 |
40.6M |
| 2024-11-19 |
13.20 |
13.88 |
13.17 |
13.79 |
51.7M |
| 2024-11-18 |
14.02 |
14.38 |
13.02 |
13.20 |
64.7M |
| 2024-11-15 |
15.20 |
15.37 |
13.94 |
14.02 |
87.3M |
| 2024-11-14 |
15.26 |
15.99 |
15.21 |
15.42 |
71.4M |
| 2024-11-13 |
15.86 |
15.95 |
15.15 |
15.39 |
58.2M |
| 2024-11-12 |
16.23 |
16.23 |
15.60 |
15.85 |
98.6M |
| 2024-11-11 |
15.68 |
16.89 |
15.36 |
16.49 |
150.5M |
| 2024-11-08 |
15.13 |
15.80 |
15.13 |
15.44 |
130.2M |
| 2024-11-07 |
14.55 |
15.39 |
14.51 |
15.14 |
117.2M |
| 2024-11-06 |
15.11 |
15.39 |
14.71 |
14.88 |
165.7M |
| 2024-11-05 |
14.94 |
16.55 |
14.94 |
15.60 |
217.2M |
| 2024-11-04 |
15.84 |
15.84 |
15.84 |
15.84 |
19.1M |
| 2024-11-01 |
19.00 |
19.26 |
17.60 |
17.60 |
84.4M |
| 2024-10-31 |
19.27 |
19.81 |
18.00 |
19.56 |
252.3M |
| 2024-10-30 |
17.58 |
18.01 |
16.08 |
18.01 |
304.9M |
| 2024-10-29 |
16.37 |
16.37 |
15.82 |
16.37 |
72.4M |
| 2024-10-28 |
14.88 |
14.88 |
14.88 |
14.88 |
7.0M |
| 2024-10-25 |
13.53 |
13.53 |
13.53 |
13.53 |
15.0M |
| 2024-10-24 |
11.17 |
12.30 |
11.02 |
12.30 |
44.1M |
| 2024-10-23 |
11.13 |
11.51 |
11.11 |
11.18 |
41.3M |
| 2024-10-22 |
11.40 |
11.55 |
11.11 |
11.25 |
53.2M |
| 2024-10-21 |
11.24 |
11.74 |
11.11 |
11.48 |
85.6M |
| 2024-10-18 |
10.50 |
11.30 |
10.45 |
11.03 |
67.8M |
| 2024-10-17 |
10.60 |
10.80 |
10.53 |
10.55 |
38.2M |
| 2024-10-16 |
10.32 |
10.65 |
10.28 |
10.49 |
31.5M |
| 2024-10-15 |
10.73 |
11.05 |
10.60 |
10.61 |
49.3M |
| 2024-10-14 |
10.49 |
10.92 |
10.13 |
10.92 |
58.6M |
| 2024-10-11 |
10.60 |
10.92 |
10.18 |
10.50 |
49.0M |
| 2024-10-10 |
11.37 |
11.57 |
10.65 |
10.74 |
55.8M |
| 2024-10-09 |
12.05 |
12.38 |
11.37 |
11.37 |
82.8M |
| 2024-10-08 |
12.64 |
12.64 |
11.47 |
12.63 |
114.5M |
| 2024-09-30 |
10.85 |
11.55 |
10.47 |
11.49 |
108.2M |
| 2024-09-27 |
10.35 |
10.74 |
10.28 |
10.54 |
77.2M |
| 2024-09-26 |
9.56 |
10.15 |
9.56 |
9.94 |
72.4M |
| 2024-09-25 |
9.45 |
9.65 |
9.32 |
9.34 |
40.6M |
| 2024-09-24 |
9.12 |
9.41 |
9.02 |
9.39 |
36.0M |
| 2024-09-23 |
9.06 |
9.17 |
8.97 |
9.07 |
14.5M |
| 2024-09-20 |
9.07 |
9.21 |
9.03 |
9.07 |
16.2M |
| 2024-09-19 |
9.06 |
9.17 |
8.90 |
9.08 |
19.3M |
| 2024-09-18 |
9.24 |
9.31 |
8.88 |
8.99 |
25.0M |
| 2024-09-13 |
9.04 |
9.60 |
9.04 |
9.24 |
36.2M |
| 2024-09-12 |
9.09 |
9.17 |
9.01 |
9.04 |
12.4M |
| 2024-09-11 |
9.13 |
9.13 |
9.00 |
9.01 |
12.0M |
| 2024-09-10 |
9.05 |
9.24 |
8.97 |
9.20 |
17.9M |
| 2024-09-09 |
9.11 |
9.17 |
9.02 |
9.05 |
11.5M |
| 2024-09-06 |
9.36 |
9.39 |
9.10 |
9.10 |
18.3M |
| 2024-09-05 |
9.39 |
9.46 |
9.28 |
9.38 |
16.6M |
| 2024-09-04 |
9.44 |
9.56 |
9.36 |
9.38 |
19.6M |
| 2024-09-03 |
9.51 |
9.68 |
9.50 |
9.61 |
22.1M |
| 2024-09-02 |
9.68 |
9.84 |
9.50 |
9.51 |
30.4M |
| 2024-08-30 |
9.56 |
9.90 |
9.56 |
9.71 |
47.3M |
| 2024-08-29 |
9.38 |
9.66 |
9.38 |
9.51 |
35.1M |
| 2024-08-28 |
9.10 |
9.60 |
8.97 |
9.52 |
41.3M |
| 2024-08-27 |
9.00 |
9.75 |
8.90 |
9.30 |
43.9M |
| 2024-08-26 |
9.08 |
9.12 |
9.00 |
9.04 |
12.9M |
| 2024-08-23 |
8.83 |
9.14 |
8.69 |
9.08 |
25.2M |
| 2024-08-22 |
8.95 |
9.05 |
8.80 |
8.81 |
15.9M |
| 2024-08-21 |
9.04 |
9.26 |
9.00 |
9.01 |
14.6M |
| 2024-08-20 |
9.33 |
9.35 |
9.06 |
9.10 |
15.3M |
| 2024-08-19 |
9.42 |
9.49 |
9.22 |
9.25 |
19.7M |
| 2024-08-16 |
9.38 |
9.62 |
9.38 |
9.42 |
25.7M |
| 2024-08-15 |
9.21 |
9.45 |
9.16 |
9.37 |
19.4M |
| 2024-08-14 |
9.23 |
9.31 |
9.15 |
9.25 |
15.6M |
| 2024-08-13 |
9.08 |
9.24 |
9.06 |
9.20 |
13.7M |
| 2024-08-12 |
9.23 |
9.30 |
9.03 |
9.08 |
21.1M |
| 2024-08-09 |
9.50 |
9.59 |
9.29 |
9.29 |
18.9M |
| 2024-08-08 |
9.35 |
9.56 |
9.20 |
9.37 |
20.7M |
| 2024-08-07 |
9.45 |
9.60 |
9.40 |
9.43 |
19.3M |
| 2024-08-06 |
9.44 |
9.54 |
9.22 |
9.53 |
29.9M |
| 2024-08-05 |
9.66 |
9.86 |
9.30 |
9.30 |
33.8M |
| 2024-08-02 |
10.04 |
10.13 |
9.76 |
9.77 |
36.9M |
| 2024-08-01 |
10.18 |
10.44 |
9.98 |
10.24 |
52.7M |
| 2024-07-31 |
9.30 |
10.01 |
9.25 |
10.00 |
60.6M |
| 2024-07-30 |
9.60 |
9.68 |
9.20 |
9.34 |
66.7M |
| 2024-07-29 |
10.16 |
10.29 |
10.12 |
10.16 |
22.5M |
| 2024-07-26 |
10.08 |
10.25 |
10.03 |
10.19 |
25.6M |
| 2024-07-25 |
10.10 |
10.30 |
9.98 |
10.08 |
29.7M |
| 2024-07-24 |
10.64 |
10.79 |
10.16 |
10.16 |
47.8M |
| 2024-07-23 |
11.13 |
11.15 |
10.61 |
10.63 |
59.5M |
| 2024-07-22 |
10.48 |
11.21 |
10.40 |
11.07 |
73.9M |
| 2024-07-19 |
10.04 |
10.59 |
10.02 |
10.48 |
46.0M |
| 2024-07-18 |
9.90 |
10.44 |
9.66 |
10.16 |
44.9M |
| 2024-07-17 |
10.60 |
10.66 |
10.16 |
10.19 |
36.1M |
| 2024-07-16 |
10.45 |
10.75 |
10.38 |
10.69 |
33.0M |
| 2024-07-15 |
10.76 |
10.90 |
10.53 |
10.54 |
33.9M |
| 2024-07-12 |
10.66 |
10.76 |
10.57 |
10.69 |
32.1M |
| 2024-07-11 |
11.06 |
11.11 |
10.61 |
10.83 |
63.2M |
| 2024-07-10 |
10.50 |
10.87 |
10.45 |
10.80 |
54.4M |
| 2024-07-09 |
9.92 |
10.64 |
9.80 |
10.64 |
59.9M |
| 2024-07-08 |
10.27 |
10.43 |
9.96 |
10.04 |
36.4M |
| 2024-07-05 |
10.20 |
10.37 |
10.00 |
10.22 |
38.2M |
| 2024-07-04 |
10.80 |
10.89 |
10.33 |
10.37 |
46.6M |
| 2024-07-03 |
10.69 |
11.05 |
10.56 |
10.89 |
52.3M |
| 2024-07-02 |
10.91 |
11.16 |
10.81 |
10.87 |
55.2M |
| 2024-07-01 |
10.79 |
10.96 |
10.35 |
10.84 |
47.9M |
| 2024-06-28 |
10.61 |
11.09 |
10.61 |
10.85 |
56.8M |
| 2024-06-27 |
10.93 |
11.20 |
10.73 |
10.75 |
56.7M |
| 2024-06-26 |
10.65 |
11.13 |
10.29 |
11.05 |
67.1M |
| 2024-06-25 |
11.10 |
11.20 |
10.45 |
10.60 |
64.8M |
| 2024-06-24 |
11.60 |
11.73 |
11.03 |
11.10 |
59.9M |
| 2024-06-21 |
11.41 |
11.77 |
11.18 |
11.52 |
62.5M |
| 2024-06-20 |
12.21 |
12.33 |
11.56 |
11.63 |
112.8M |
| 2024-06-19 |
12.72 |
13.00 |
12.45 |
12.52 |
131.3M |
| 2024-06-18 |
12.51 |
12.67 |
12.22 |
12.45 |
101.8M |
| 2024-06-17 |
12.20 |
12.77 |
12.00 |
12.70 |
128.1M |
| 2024-06-14 |
12.10 |
12.63 |
11.97 |
12.33 |
132.1M |
| 2024-06-13 |
12.60 |
12.92 |
12.20 |
12.38 |
179.6M |
| 2024-06-12 |
12.40 |
12.94 |
12.30 |
12.80 |
214.9M |
| 2024-06-11 |
10.73 |
11.78 |
10.73 |
11.78 |
71.1M |
| 2024-06-07 |
11.14 |
11.24 |
10.62 |
10.71 |
74.7M |
| 2024-06-06 |
11.30 |
11.51 |
10.70 |
10.96 |
107.4M |
| 2024-06-05 |
11.10 |
11.63 |
11.07 |
11.21 |
117.6M |
| 2024-06-04 |
11.71 |
11.90 |
10.98 |
11.16 |
161.6M |
| 2024-06-03 |
10.36 |
11.42 |
10.36 |
11.42 |
81.2M |
| 2024-05-31 |
10.21 |
10.57 |
10.12 |
10.38 |
115.8M |
| 2024-05-30 |
9.10 |
10.09 |
8.97 |
10.09 |
72.9M |
| 2024-05-29 |
9.22 |
9.36 |
9.11 |
9.17 |
31.6M |
| 2024-05-28 |
9.23 |
9.66 |
9.08 |
9.44 |
51.6M |
| 2024-05-27 |
9.00 |
9.24 |
8.75 |
9.23 |
24.6M |
| 2024-05-24 |
9.20 |
9.28 |
8.94 |
8.94 |
18.8M |
| 2024-05-23 |
9.47 |
9.47 |
9.15 |
9.19 |
18.1M |
| 2024-05-22 |
9.49 |
9.57 |
9.34 |
9.43 |
17.0M |
| 2024-05-21 |
9.58 |
9.62 |
9.43 |
9.45 |
13.8M |
| 2024-05-20 |
9.54 |
9.62 |
9.42 |
9.58 |
17.2M |
| 2024-05-17 |
9.43 |
9.55 |
9.30 |
9.54 |
17.2M |
| 2024-05-16 |
9.46 |
9.60 |
9.44 |
9.49 |
20.1M |
| 2024-05-15 |
9.42 |
9.62 |
9.33 |
9.46 |
17.6M |
| 2024-05-14 |
9.42 |
9.68 |
9.38 |
9.47 |
20.1M |
| 2024-05-13 |
9.66 |
9.67 |
9.35 |
9.40 |
24.3M |
| 2024-05-10 |
10.16 |
10.19 |
9.77 |
9.78 |
25.3M |
| 2024-05-09 |
10.03 |
10.27 |
10.03 |
10.18 |
20.8M |
| 2024-05-08 |
10.27 |
10.29 |
9.99 |
10.02 |
21.7M |
| 2024-05-07 |
10.39 |
10.52 |
10.28 |
10.34 |
19.0M |
| 2024-05-06 |
10.55 |
10.60 |
10.27 |
10.38 |
24.7M |
| 2024-04-30 |
10.51 |
10.57 |
10.22 |
10.35 |
26.7M |
| 2024-04-29 |
10.45 |
10.62 |
10.32 |
10.53 |
43.4M |
| 2024-04-26 |
9.95 |
10.38 |
9.95 |
10.34 |
34.6M |
| 2024-04-25 |
9.90 |
10.22 |
9.80 |
10.01 |
29.5M |
| 2024-04-24 |
9.58 |
9.98 |
9.49 |
9.94 |
30.2M |
| 2024-04-23 |
9.58 |
9.66 |
9.45 |
9.49 |
19.2M |
| 2024-04-22 |
9.52 |
9.67 |
9.27 |
9.43 |
23.7M |
| 2024-04-19 |
9.90 |
9.98 |
9.66 |
9.72 |
28.0M |
| 2024-04-18 |
9.95 |
10.16 |
9.88 |
9.97 |
47.2M |
| 2024-04-17 |
9.35 |
9.90 |
9.32 |
9.90 |
47.1M |
| 2024-04-16 |
9.87 |
9.98 |
8.96 |
9.00 |
37.3M |
| 2024-04-15 |
10.13 |
10.28 |
9.72 |
9.94 |
31.2M |
| 2024-04-12 |
10.36 |
10.49 |
10.19 |
10.20 |
24.2M |
| 2024-04-11 |
10.26 |
10.57 |
10.17 |
10.31 |
23.9M |
| 2024-04-10 |
10.90 |
10.92 |
10.22 |
10.36 |
34.2M |
| 2024-04-09 |
10.95 |
11.02 |
10.61 |
10.89 |
25.2M |
| 2024-04-08 |
11.20 |
11.23 |
10.85 |
10.88 |
30.6M |
| 2024-04-03 |
11.34 |
11.64 |
10.98 |
11.40 |
42.0M |
| 2024-04-02 |
12.10 |
12.20 |
11.24 |
11.41 |
43.3M |
| 2024-04-01 |
11.47 |
11.90 |
11.47 |
11.78 |
35.5M |
| 2024-03-29 |
11.38 |
11.66 |
11.03 |
11.43 |
38.5M |
| 2024-03-28 |
10.92 |
11.49 |
10.75 |
11.36 |
41.7M |
| 2024-03-27 |
11.72 |
11.82 |
10.90 |
10.92 |
43.9M |
| 2024-03-26 |
12.01 |
12.38 |
11.66 |
11.73 |
44.9M |
| 2024-03-25 |
12.48 |
12.65 |
11.90 |
11.90 |
63.4M |
| 2024-03-22 |
12.89 |
13.37 |
12.71 |
12.75 |
71.5M |
| 2024-03-21 |
13.28 |
13.41 |
12.86 |
12.91 |
77.3M |
| 2024-03-20 |
12.52 |
12.97 |
12.46 |
12.79 |
57.6M |
| 2024-03-19 |
12.82 |
13.27 |
12.65 |
12.66 |
71.1M |
| 2024-03-18 |
12.55 |
13.07 |
12.39 |
12.90 |
72.6M |
| 2024-03-15 |
12.34 |
12.60 |
12.11 |
12.53 |
47.3M |
| 2024-03-14 |
12.29 |
12.75 |
12.21 |
12.42 |
57.1M |
| 2024-03-13 |
12.67 |
13.05 |
12.49 |
12.49 |
82.0M |
| 2024-03-12 |
12.24 |
13.32 |
12.16 |
12.77 |
111.7M |
| 2024-03-11 |
12.01 |
12.64 |
12.01 |
12.26 |
90.6M |
| 2024-03-08 |
11.25 |
11.98 |
11.05 |
11.85 |
65.2M |
| 2024-03-07 |
11.77 |
11.92 |
11.22 |
11.27 |
54.3M |
| 2024-03-06 |
11.40 |
11.98 |
11.37 |
11.82 |
65.4M |
| 2024-03-05 |
11.80 |
12.18 |
11.58 |
11.68 |
79.9M |
| 2024-03-04 |
12.13 |
12.23 |
11.50 |
11.98 |
95.4M |
| 2024-03-01 |
11.17 |
11.91 |
11.15 |
11.89 |
97.5M |
| 2024-02-29 |
10.25 |
11.26 |
10.25 |
11.17 |
76.1M |
| 2024-02-28 |
11.45 |
11.58 |
10.33 |
10.33 |
94.2M |
| 2024-02-27 |
10.91 |
11.60 |
10.80 |
11.48 |
82.1M |
| 2024-02-26 |
10.85 |
11.50 |
10.80 |
11.13 |
88.1M |
| 2024-02-23 |
10.81 |
11.09 |
10.68 |
10.93 |
88.3M |
| 2024-02-22 |
9.98 |
11.18 |
9.92 |
10.95 |
110.4M |
| 2024-02-21 |
10.20 |
11.02 |
10.00 |
10.21 |
117.4M |
| 2024-02-20 |
9.20 |
10.19 |
9.00 |
10.19 |
82.2M |
| 2024-02-19 |
8.51 |
9.26 |
8.51 |
9.26 |
71.5M |
| 2024-02-08 |
8.07 |
8.57 |
7.71 |
8.42 |
74.0M |
| 2024-02-07 |
7.80 |
8.48 |
7.75 |
8.06 |
74.1M |
| 2024-02-06 |
7.31 |
8.05 |
7.07 |
7.71 |
54.4M |
| 2024-02-05 |
8.67 |
8.68 |
7.85 |
7.85 |
31.0M |
| 2024-02-02 |
9.10 |
9.37 |
8.36 |
8.72 |
36.0M |
| 2024-02-01 |
9.17 |
9.38 |
8.84 |
9.03 |
26.5M |
| 2024-01-31 |
9.51 |
9.79 |
9.12 |
9.16 |
30.7M |
| 2024-01-30 |
10.16 |
10.16 |
9.60 |
9.61 |
20.4M |
| 2024-01-29 |
10.55 |
10.64 |
10.00 |
10.03 |
21.8M |
| 2024-01-26 |
10.53 |
10.77 |
10.46 |
10.50 |
22.1M |
| 2024-01-25 |
10.25 |
10.70 |
10.17 |
10.63 |
30.6M |
| 2024-01-24 |
10.26 |
10.38 |
9.86 |
10.28 |
25.4M |
| 2024-01-23 |
10.01 |
10.34 |
9.96 |
10.19 |
25.6M |
| 2024-01-22 |
10.81 |
10.85 |
9.90 |
10.01 |
29.1M |
| 2024-01-19 |
10.85 |
11.10 |
10.70 |
10.72 |
22.2M |
| 2024-01-18 |
10.62 |
10.83 |
10.47 |
10.82 |
25.6M |
| 2024-01-17 |
11.01 |
11.09 |
10.76 |
10.77 |
16.7M |
| 2024-01-16 |
11.15 |
11.19 |
10.85 |
11.01 |
20.6M |
| 2024-01-15 |
10.96 |
11.33 |
10.90 |
11.19 |
23.2M |
| 2024-01-12 |
11.40 |
11.42 |
10.99 |
11.02 |
27.1M |
| 2024-01-11 |
11.05 |
11.48 |
11.01 |
11.40 |
31.7M |
| 2024-01-10 |
11.41 |
11.41 |
10.69 |
11.06 |
38.9M |
| 2024-01-09 |
11.90 |
12.01 |
11.21 |
11.50 |
43.0M |
| 2024-01-08 |
12.50 |
12.51 |
11.76 |
11.79 |
45.7M |
| 2024-01-05 |
13.06 |
13.17 |
12.45 |
12.75 |
66.0M |
| 2024-01-04 |
12.35 |
13.60 |
12.28 |
13.35 |
103.9M |
| 2024-01-03 |
11.99 |
13.17 |
11.96 |
12.58 |
77.1M |
| 2024-01-02 |
12.38 |
12.46 |
11.98 |
11.99 |
33.7M |