| 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 |
13.24 |
13.40 |
12.46 |
12.48 |
37.7M |
| 2024-12-30 |
13.35 |
13.63 |
13.02 |
13.20 |
32.6M |
| 2024-12-27 |
13.98 |
14.05 |
13.35 |
13.41 |
53.2M |
| 2024-12-26 |
13.82 |
14.30 |
13.82 |
13.91 |
53.4M |
| 2024-12-25 |
13.75 |
14.28 |
13.58 |
14.00 |
70.0M |
| 2024-12-24 |
13.28 |
14.00 |
12.92 |
13.94 |
68.9M |
| 2024-12-23 |
13.66 |
14.07 |
13.34 |
13.38 |
61.6M |
| 2024-12-20 |
13.30 |
13.57 |
13.20 |
13.39 |
43.1M |
| 2024-12-19 |
13.10 |
13.38 |
12.92 |
13.26 |
36.7M |
| 2024-12-18 |
12.87 |
13.50 |
12.55 |
13.32 |
45.2M |
| 2024-12-17 |
13.36 |
13.76 |
12.84 |
12.90 |
52.9M |
| 2024-12-16 |
13.00 |
13.55 |
12.94 |
13.35 |
45.7M |
| 2024-12-13 |
12.96 |
13.38 |
12.92 |
13.07 |
43.3M |
| 2024-12-12 |
13.19 |
13.19 |
12.91 |
13.06 |
33.1M |
| 2024-12-11 |
12.35 |
13.29 |
12.35 |
13.25 |
62.0M |
| 2024-12-10 |
12.72 |
12.80 |
12.35 |
12.41 |
27.7M |
| 2024-12-09 |
12.50 |
12.65 |
12.17 |
12.30 |
18.6M |
| 2024-12-06 |
12.28 |
12.55 |
12.14 |
12.48 |
24.1M |
| 2024-12-05 |
12.10 |
12.35 |
12.02 |
12.29 |
16.5M |
| 2024-12-04 |
12.45 |
12.58 |
12.06 |
12.15 |
20.1M |
| 2024-12-03 |
12.61 |
12.61 |
12.27 |
12.44 |
21.7M |
| 2024-12-02 |
12.35 |
12.65 |
12.26 |
12.60 |
26.1M |
| 2024-11-29 |
12.15 |
12.50 |
11.99 |
12.32 |
28.2M |
| 2024-11-28 |
12.41 |
12.56 |
12.17 |
12.21 |
24.7M |
| 2024-11-27 |
11.87 |
12.26 |
11.49 |
12.25 |
29.5M |
| 2024-11-26 |
12.05 |
12.25 |
11.90 |
11.90 |
18.6M |
| 2024-11-25 |
12.32 |
12.42 |
11.75 |
12.08 |
28.3M |
| 2024-11-22 |
12.78 |
13.05 |
12.21 |
12.27 |
32.1M |
| 2024-11-21 |
13.02 |
13.05 |
12.61 |
12.92 |
33.3M |
| 2024-11-20 |
13.05 |
13.20 |
12.88 |
13.14 |
30.9M |
| 2024-11-19 |
12.66 |
13.11 |
12.53 |
13.09 |
31.0M |
| 2024-11-18 |
13.08 |
13.35 |
12.45 |
12.65 |
40.3M |
| 2024-11-15 |
13.41 |
13.73 |
12.88 |
12.91 |
43.6M |
| 2024-11-14 |
14.22 |
14.28 |
13.55 |
13.64 |
45.4M |
| 2024-11-13 |
14.48 |
14.78 |
13.86 |
14.39 |
57.0M |
| 2024-11-12 |
15.20 |
15.20 |
14.00 |
14.22 |
77.2M |
| 2024-11-11 |
13.78 |
14.95 |
13.66 |
14.75 |
94.5M |
| 2024-11-08 |
14.30 |
14.66 |
13.50 |
13.57 |
85.0M |
| 2024-11-07 |
13.01 |
13.87 |
12.85 |
13.79 |
72.6M |
| 2024-11-06 |
13.12 |
13.36 |
12.88 |
13.10 |
55.6M |
| 2024-11-05 |
13.00 |
13.33 |
12.87 |
13.20 |
53.6M |
| 2024-11-04 |
12.55 |
13.27 |
12.55 |
13.04 |
43.4M |
| 2024-11-01 |
13.33 |
13.34 |
12.60 |
12.64 |
67.0M |
| 2024-10-31 |
13.98 |
13.98 |
13.40 |
13.48 |
66.2M |
| 2024-10-30 |
13.65 |
13.98 |
13.26 |
13.77 |
75.7M |
| 2024-10-29 |
14.42 |
14.45 |
13.70 |
13.86 |
92.9M |
| 2024-10-28 |
13.90 |
14.96 |
13.68 |
14.60 |
95.0M |
| 2024-10-25 |
13.07 |
13.98 |
12.80 |
13.65 |
99.0M |
| 2024-10-24 |
12.80 |
12.93 |
12.46 |
12.73 |
50.9M |
| 2024-10-23 |
13.50 |
14.00 |
12.70 |
12.79 |
108.7M |
| 2024-10-22 |
12.80 |
13.75 |
12.51 |
13.30 |
94.8M |
| 2024-10-21 |
12.50 |
13.49 |
12.11 |
12.78 |
98.2M |
| 2024-10-18 |
11.28 |
12.21 |
11.28 |
11.90 |
75.4M |
| 2024-10-17 |
11.19 |
11.65 |
11.13 |
11.36 |
58.8M |
| 2024-10-16 |
10.85 |
11.16 |
10.80 |
10.93 |
36.0M |
| 2024-10-15 |
11.01 |
11.69 |
10.87 |
11.21 |
58.3M |
| 2024-10-14 |
10.47 |
11.23 |
10.32 |
11.15 |
47.1M |
| 2024-10-11 |
11.10 |
11.23 |
10.24 |
10.41 |
43.4M |
| 2024-10-10 |
11.50 |
11.74 |
11.15 |
11.23 |
49.2M |
| 2024-10-09 |
12.30 |
12.34 |
11.10 |
11.14 |
80.9M |
| 2024-10-08 |
13.03 |
13.03 |
11.45 |
12.95 |
93.5M |
| 2024-09-30 |
9.86 |
10.95 |
9.64 |
10.87 |
72.9M |
| 2024-09-27 |
9.05 |
9.60 |
9.00 |
9.45 |
47.2M |
| 2024-09-26 |
8.59 |
8.92 |
8.54 |
8.92 |
27.6M |
| 2024-09-25 |
8.62 |
8.88 |
8.60 |
8.61 |
29.4M |
| 2024-09-24 |
8.33 |
8.62 |
8.21 |
8.60 |
27.4M |
| 2024-09-23 |
8.21 |
8.48 |
8.16 |
8.32 |
16.5M |
| 2024-09-20 |
8.28 |
8.36 |
8.10 |
8.18 |
12.6M |
| 2024-09-19 |
8.08 |
8.35 |
8.03 |
8.26 |
15.2M |
| 2024-09-18 |
8.21 |
8.24 |
7.97 |
8.03 |
15.6M |
| 2024-09-13 |
8.32 |
8.43 |
8.20 |
8.20 |
14.5M |
| 2024-09-12 |
8.40 |
8.48 |
8.34 |
8.36 |
15.2M |
| 2024-09-11 |
8.56 |
8.57 |
8.28 |
8.34 |
17.0M |
| 2024-09-10 |
8.48 |
8.63 |
8.24 |
8.60 |
22.2M |
| 2024-09-09 |
8.69 |
8.73 |
8.40 |
8.45 |
20.0M |
| 2024-09-06 |
8.80 |
8.87 |
8.55 |
8.57 |
18.5M |
| 2024-09-05 |
8.57 |
8.83 |
8.55 |
8.81 |
18.4M |
| 2024-09-04 |
8.77 |
8.81 |
8.51 |
8.61 |
22.4M |
| 2024-09-03 |
8.80 |
8.97 |
8.78 |
8.90 |
19.6M |
| 2024-09-02 |
9.11 |
9.22 |
8.82 |
8.83 |
27.6M |
| 2024-08-30 |
8.78 |
9.38 |
8.75 |
9.18 |
41.9M |
| 2024-08-29 |
8.35 |
8.90 |
8.33 |
8.78 |
25.8M |
| 2024-08-28 |
8.39 |
8.51 |
8.30 |
8.43 |
13.9M |
| 2024-08-27 |
8.65 |
8.68 |
8.41 |
8.43 |
20.0M |
| 2024-08-26 |
8.74 |
8.84 |
8.52 |
8.73 |
20.5M |
| 2024-08-23 |
8.59 |
8.80 |
8.51 |
8.71 |
19.3M |
| 2024-08-22 |
8.95 |
8.99 |
8.62 |
8.64 |
28.2M |
| 2024-08-21 |
8.84 |
9.27 |
8.78 |
8.94 |
48.6M |
| 2024-08-20 |
8.77 |
8.85 |
8.55 |
8.63 |
16.8M |
| 2024-08-19 |
8.93 |
9.05 |
8.74 |
8.77 |
20.7M |
| 2024-08-16 |
8.93 |
9.12 |
8.93 |
8.98 |
27.0M |
| 2024-08-15 |
8.83 |
9.10 |
8.81 |
8.91 |
28.8M |
| 2024-08-14 |
8.91 |
9.03 |
8.76 |
8.89 |
20.0M |
| 2024-08-13 |
8.75 |
8.86 |
8.72 |
8.85 |
14.6M |
| 2024-08-12 |
8.81 |
8.97 |
8.65 |
8.75 |
18.8M |
| 2024-08-09 |
8.94 |
9.08 |
8.86 |
8.90 |
24.2M |
| 2024-08-08 |
8.82 |
8.95 |
8.65 |
8.80 |
25.9M |
| 2024-08-07 |
8.66 |
9.07 |
8.60 |
8.96 |
35.3M |
| 2024-08-06 |
8.76 |
8.83 |
8.56 |
8.66 |
25.3M |
| 2024-08-05 |
9.10 |
9.17 |
8.45 |
8.47 |
49.2M |
| 2024-08-02 |
9.70 |
9.74 |
9.11 |
9.12 |
57.5M |
| 2024-08-01 |
9.97 |
10.14 |
9.79 |
9.84 |
34.2M |
| 2024-07-31 |
9.61 |
9.95 |
9.54 |
9.89 |
41.6M |
| 2024-07-30 |
9.61 |
9.72 |
9.49 |
9.64 |
22.6M |
| 2024-07-29 |
9.76 |
9.91 |
9.56 |
9.74 |
34.7M |
| 2024-07-26 |
9.28 |
10.15 |
9.20 |
9.74 |
59.2M |
| 2024-07-25 |
9.53 |
9.59 |
9.19 |
9.27 |
46.0M |
| 2024-07-24 |
9.95 |
10.21 |
9.60 |
9.68 |
51.4M |
| 2024-07-23 |
10.58 |
10.60 |
9.99 |
10.02 |
63.9M |
| 2024-07-22 |
10.40 |
10.78 |
10.35 |
10.71 |
50.5M |
| 2024-07-19 |
10.52 |
10.88 |
10.45 |
10.59 |
58.3M |
| 2024-07-18 |
10.60 |
10.95 |
10.23 |
10.66 |
77.8M |
| 2024-07-17 |
11.09 |
11.23 |
10.65 |
10.71 |
85.5M |
| 2024-07-16 |
9.65 |
11.59 |
9.64 |
11.14 |
121.5M |
| 2024-07-15 |
9.78 |
9.90 |
9.59 |
9.68 |
34.4M |
| 2024-07-12 |
9.84 |
9.97 |
9.70 |
9.88 |
47.4M |
| 2024-07-11 |
10.02 |
10.38 |
9.82 |
10.12 |
74.8M |
| 2024-07-10 |
9.90 |
10.14 |
9.81 |
9.95 |
56.7M |
| 2024-07-09 |
9.68 |
10.22 |
9.63 |
10.04 |
91.9M |
| 2024-07-08 |
9.22 |
10.13 |
9.16 |
9.79 |
107.2M |
| 2024-07-05 |
8.67 |
9.24 |
8.45 |
9.21 |
67.9M |
| 2024-07-04 |
8.78 |
9.03 |
8.61 |
8.70 |
44.3M |
| 2024-07-03 |
8.94 |
9.08 |
8.73 |
8.77 |
47.5M |
| 2024-07-02 |
9.28 |
9.40 |
8.91 |
8.99 |
77.2M |
| 2024-07-01 |
9.64 |
9.92 |
9.22 |
9.36 |
99.3M |
| 2024-06-28 |
8.96 |
9.66 |
8.96 |
9.33 |
100.5M |
| 2024-06-27 |
8.67 |
9.50 |
8.61 |
9.12 |
108.5M |
| 2024-06-26 |
8.29 |
8.95 |
8.09 |
8.82 |
63.3M |
| 2024-06-25 |
8.32 |
8.48 |
8.08 |
8.30 |
54.8M |
| 2024-06-24 |
8.40 |
8.87 |
8.32 |
8.35 |
66.3M |
| 2024-06-21 |
8.62 |
8.93 |
8.34 |
8.65 |
77.4M |
| 2024-06-20 |
8.83 |
9.28 |
8.56 |
8.62 |
109.4M |
| 2024-06-19 |
8.68 |
8.95 |
8.46 |
8.49 |
71.4M |
| 2024-06-18 |
8.28 |
8.65 |
8.22 |
8.58 |
58.9M |
| 2024-06-17 |
8.08 |
8.43 |
8.08 |
8.34 |
34.0M |
| 2024-06-14 |
8.02 |
8.16 |
7.93 |
8.14 |
23.1M |
| 2024-06-13 |
8.00 |
8.24 |
7.99 |
8.08 |
24.4M |
| 2024-06-12 |
7.96 |
8.10 |
7.92 |
8.00 |
19.7M |
| 2024-06-11 |
7.65 |
7.97 |
7.50 |
7.96 |
22.3M |
| 2024-06-07 |
7.73 |
7.90 |
7.61 |
7.71 |
19.6M |
| 2024-06-06 |
7.75 |
8.04 |
7.65 |
7.69 |
23.0M |
| 2024-06-05 |
7.79 |
7.94 |
7.72 |
7.76 |
14.2M |
| 2024-06-04 |
7.97 |
8.05 |
7.68 |
7.80 |
19.0M |
| 2024-06-03 |
8.09 |
8.19 |
7.96 |
8.04 |
18.6M |
| 2024-05-31 |
7.96 |
8.17 |
7.92 |
8.08 |
20.5M |
| 2024-05-30 |
7.71 |
8.05 |
7.63 |
7.93 |
20.8M |
| 2024-05-29 |
7.70 |
7.91 |
7.70 |
7.77 |
11.0M |
| 2024-05-28 |
7.70 |
7.95 |
7.64 |
7.76 |
15.2M |
| 2024-05-27 |
7.70 |
7.75 |
7.47 |
7.73 |
13.3M |
| 2024-05-24 |
7.92 |
7.98 |
7.66 |
7.68 |
13.6M |
| 2024-05-23 |
8.05 |
8.11 |
7.94 |
7.96 |
14.2M |
| 2024-05-22 |
7.86 |
8.09 |
7.83 |
8.04 |
14.8M |
| 2024-05-21 |
7.87 |
7.95 |
7.82 |
7.89 |
9.4M |
| 2024-05-20 |
7.97 |
8.00 |
7.85 |
7.90 |
12.5M |
| 2024-05-17 |
7.70 |
7.97 |
7.62 |
7.96 |
16.0M |
| 2024-05-16 |
7.66 |
7.80 |
7.66 |
7.69 |
10.4M |
| 2024-05-15 |
7.71 |
7.81 |
7.60 |
7.63 |
10.9M |
| 2024-05-14 |
7.73 |
7.89 |
7.71 |
7.73 |
10.0M |
| 2024-05-13 |
7.80 |
7.82 |
7.62 |
7.68 |
14.0M |
| 2024-05-10 |
8.06 |
8.10 |
7.88 |
7.90 |
12.2M |
| 2024-05-09 |
7.94 |
8.12 |
7.94 |
8.08 |
10.8M |
| 2024-05-08 |
8.13 |
8.15 |
7.93 |
7.94 |
13.3M |
| 2024-05-07 |
8.20 |
8.30 |
8.15 |
8.19 |
12.7M |
| 2024-05-06 |
8.29 |
8.36 |
8.20 |
8.22 |
14.1M |
| 2024-04-30 |
8.19 |
8.26 |
8.12 |
8.19 |
16.9M |
| 2024-04-29 |
8.02 |
8.24 |
7.99 |
8.20 |
20.5M |
| 2024-04-26 |
7.80 |
8.05 |
7.71 |
7.98 |
23.5M |
| 2024-04-25 |
7.80 |
7.92 |
7.75 |
7.83 |
16.2M |
| 2024-04-24 |
7.56 |
7.95 |
7.53 |
7.88 |
26.2M |
| 2024-04-23 |
7.40 |
7.50 |
7.32 |
7.40 |
9.4M |
| 2024-04-22 |
7.32 |
7.49 |
7.14 |
7.38 |
10.7M |
| 2024-04-19 |
7.57 |
7.58 |
7.32 |
7.37 |
11.4M |
| 2024-04-18 |
7.65 |
7.70 |
7.48 |
7.50 |
13.5M |
| 2024-04-17 |
7.22 |
7.66 |
7.22 |
7.66 |
16.2M |
| 2024-04-16 |
7.55 |
7.56 |
7.14 |
7.14 |
18.8M |
| 2024-04-15 |
7.79 |
7.83 |
7.38 |
7.49 |
19.0M |
| 2024-04-12 |
7.79 |
7.93 |
7.74 |
7.76 |
10.4M |
| 2024-04-11 |
7.73 |
7.93 |
7.72 |
7.76 |
11.1M |
| 2024-04-10 |
8.02 |
8.03 |
7.74 |
7.82 |
13.6M |
| 2024-04-09 |
7.92 |
8.07 |
7.89 |
8.03 |
12.2M |
| 2024-04-08 |
8.17 |
8.19 |
7.95 |
7.95 |
14.1M |
| 2024-04-03 |
8.32 |
8.32 |
8.03 |
8.17 |
15.5M |
| 2024-04-02 |
8.42 |
8.46 |
8.25 |
8.32 |
22.9M |
| 2024-04-01 |
8.40 |
8.49 |
8.23 |
8.42 |
38.1M |
| 2024-03-29 |
7.93 |
8.48 |
7.80 |
8.48 |
30.1M |
| 2024-03-28 |
7.66 |
8.10 |
7.61 |
7.95 |
17.6M |
| 2024-03-27 |
8.08 |
8.09 |
7.58 |
7.60 |
15.2M |
| 2024-03-26 |
8.18 |
8.25 |
7.94 |
8.05 |
14.7M |
| 2024-03-25 |
8.44 |
8.45 |
8.11 |
8.15 |
15.9M |
| 2024-03-22 |
8.57 |
8.60 |
8.38 |
8.41 |
17.9M |
| 2024-03-21 |
8.63 |
8.70 |
8.49 |
8.57 |
13.2M |
| 2024-03-20 |
8.51 |
8.65 |
8.47 |
8.64 |
16.8M |
| 2024-03-19 |
8.46 |
8.62 |
8.41 |
8.51 |
18.4M |
| 2024-03-18 |
8.44 |
8.49 |
8.33 |
8.49 |
14.8M |
| 2024-03-15 |
8.26 |
8.35 |
8.13 |
8.34 |
10.8M |
| 2024-03-14 |
8.32 |
8.38 |
8.13 |
8.25 |
15.1M |
| 2024-03-13 |
8.28 |
8.46 |
8.25 |
8.35 |
16.3M |
| 2024-03-12 |
8.28 |
8.37 |
8.18 |
8.28 |
14.4M |
| 2024-03-11 |
8.16 |
8.27 |
8.09 |
8.27 |
15.1M |
| 2024-03-08 |
8.08 |
8.23 |
7.97 |
8.22 |
15.2M |
| 2024-03-07 |
8.28 |
8.35 |
8.03 |
8.05 |
18.1M |
| 2024-03-06 |
8.22 |
8.44 |
8.17 |
8.28 |
15.0M |
| 2024-03-05 |
8.41 |
8.46 |
8.16 |
8.29 |
21.6M |
| 2024-03-04 |
8.38 |
8.52 |
8.26 |
8.45 |
27.0M |
| 2024-03-01 |
8.08 |
8.33 |
8.06 |
8.27 |
23.3M |
| 2024-02-29 |
7.66 |
8.10 |
7.63 |
8.09 |
21.3M |
| 2024-02-28 |
8.32 |
8.40 |
7.70 |
7.73 |
34.2M |
| 2024-02-27 |
7.99 |
8.33 |
7.88 |
8.33 |
32.9M |
| 2024-02-26 |
8.00 |
8.03 |
7.81 |
7.90 |
24.7M |
| 2024-02-23 |
7.72 |
8.03 |
7.60 |
8.01 |
20.9M |
| 2024-02-22 |
7.57 |
7.76 |
7.48 |
7.68 |
14.9M |
| 2024-02-21 |
7.41 |
7.80 |
7.32 |
7.49 |
19.1M |
| 2024-02-20 |
7.41 |
7.45 |
7.23 |
7.42 |
17.8M |
| 2024-02-19 |
7.48 |
7.60 |
7.24 |
7.45 |
27.1M |
| 2024-02-08 |
6.71 |
7.46 |
6.71 |
7.40 |
30.7M |
| 2024-02-07 |
6.31 |
6.88 |
6.31 |
6.71 |
30.8M |
| 2024-02-06 |
5.79 |
6.41 |
5.69 |
6.34 |
31.1M |
| 2024-02-05 |
6.53 |
6.53 |
5.80 |
5.95 |
30.0M |
| 2024-02-02 |
7.04 |
7.19 |
6.36 |
6.57 |
21.6M |
| 2024-02-01 |
7.06 |
7.23 |
6.88 |
7.03 |
17.0M |
| 2024-01-31 |
7.47 |
7.56 |
7.04 |
7.08 |
17.1M |
| 2024-01-30 |
7.74 |
7.85 |
7.47 |
7.50 |
14.2M |
| 2024-01-29 |
8.11 |
8.14 |
7.73 |
7.77 |
18.1M |
| 2024-01-26 |
8.16 |
8.33 |
8.06 |
8.10 |
16.3M |
| 2024-01-25 |
7.82 |
8.20 |
7.73 |
8.19 |
16.7M |
| 2024-01-24 |
7.81 |
7.92 |
7.48 |
7.81 |
16.0M |
| 2024-01-23 |
7.73 |
7.84 |
7.59 |
7.81 |
15.4M |
| 2024-01-22 |
8.38 |
8.39 |
7.69 |
7.72 |
16.4M |
| 2024-01-19 |
8.44 |
8.49 |
8.30 |
8.30 |
8.9M |
| 2024-01-18 |
8.44 |
8.52 |
8.20 |
8.44 |
14.5M |
| 2024-01-17 |
8.71 |
8.72 |
8.49 |
8.50 |
8.0M |
| 2024-01-16 |
8.79 |
8.81 |
8.56 |
8.73 |
8.4M |
| 2024-01-15 |
8.74 |
8.90 |
8.65 |
8.75 |
9.9M |
| 2024-01-12 |
8.88 |
8.89 |
8.74 |
8.75 |
7.2M |
| 2024-01-11 |
8.82 |
8.98 |
8.66 |
8.92 |
11.7M |
| 2024-01-10 |
8.79 |
8.84 |
8.60 |
8.71 |
8.8M |
| 2024-01-09 |
8.86 |
8.96 |
8.75 |
8.82 |
9.3M |
| 2024-01-08 |
9.04 |
9.09 |
8.80 |
8.81 |
11.5M |
| 2024-01-05 |
9.25 |
9.32 |
9.02 |
9.07 |
10.4M |
| 2024-01-04 |
9.36 |
9.38 |
9.21 |
9.26 |
7.7M |
| 2024-01-03 |
9.50 |
9.57 |
9.31 |
9.36 |
11.8M |
| 2024-01-02 |
9.63 |
9.64 |
9.48 |
9.50 |
11.7M |