| 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 |
| 2023-12-29 |
16.01 |
17.40 |
14.91 |
15.53 |
123.8M |
| 2023-12-28 |
17.71 |
19.54 |
15.98 |
16.40 |
140.5M |
| 2023-12-27 |
17.62 |
18.48 |
16.99 |
17.76 |
113.0M |
| 2023-12-26 |
16.62 |
17.34 |
16.30 |
17.34 |
86.7M |
| 2023-12-25 |
13.75 |
15.76 |
13.73 |
15.76 |
103.3M |
| 2023-12-22 |
15.89 |
16.04 |
14.33 |
14.33 |
53.8M |
| 2023-12-21 |
15.91 |
16.32 |
15.32 |
15.92 |
59.9M |
| 2023-12-20 |
15.50 |
16.20 |
15.00 |
16.08 |
75.7M |
| 2023-12-19 |
15.69 |
16.48 |
15.42 |
15.70 |
65.5M |
| 2023-12-18 |
15.22 |
16.18 |
15.00 |
15.93 |
75.0M |
| 2023-12-15 |
14.70 |
15.46 |
14.55 |
15.22 |
70.1M |
| 2023-12-14 |
15.18 |
15.43 |
14.46 |
14.79 |
72.3M |
| 2023-12-13 |
14.59 |
15.60 |
14.55 |
15.20 |
79.6M |
| 2023-12-12 |
13.84 |
15.00 |
13.77 |
14.88 |
96.8M |
| 2023-12-11 |
13.55 |
14.28 |
13.55 |
13.87 |
98.8M |
| 2023-12-08 |
15.05 |
15.05 |
15.05 |
15.05 |
11.6M |
| 2023-12-07 |
14.90 |
16.72 |
14.80 |
16.72 |
107.3M |
| 2023-12-06 |
13.61 |
15.68 |
13.56 |
15.20 |
116.4M |
| 2023-12-05 |
13.01 |
14.58 |
12.72 |
14.26 |
106.9M |
| 2023-12-04 |
12.90 |
13.73 |
12.71 |
13.34 |
92.5M |
| 2023-12-01 |
12.35 |
13.30 |
12.26 |
12.67 |
81.2M |
| 2023-11-30 |
12.01 |
12.66 |
12.00 |
12.57 |
80.0M |
| 2023-11-29 |
12.05 |
12.36 |
11.75 |
12.11 |
54.5M |
| 2023-11-28 |
12.15 |
12.33 |
11.94 |
12.21 |
57.5M |
| 2023-11-27 |
12.80 |
12.98 |
12.16 |
12.16 |
83.8M |
| 2023-11-24 |
13.51 |
14.31 |
13.51 |
13.51 |
116.2M |
| 2023-11-23 |
16.86 |
17.86 |
14.80 |
15.01 |
159.7M |
| 2023-11-22 |
15.15 |
16.24 |
15.12 |
16.24 |
69.1M |
| 2023-11-21 |
14.10 |
15.16 |
13.51 |
14.76 |
137.4M |
| 2023-11-20 |
12.45 |
13.78 |
11.82 |
13.78 |
72.7M |
| 2023-11-17 |
12.80 |
13.20 |
12.40 |
12.53 |
113.6M |
| 2023-11-16 |
12.72 |
13.48 |
12.27 |
12.27 |
118.7M |
| 2023-11-15 |
11.88 |
13.63 |
11.55 |
13.63 |
139.2M |
| 2023-11-14 |
11.57 |
13.10 |
11.57 |
12.39 |
127.1M |
| 2023-11-13 |
13.20 |
14.10 |
12.76 |
12.85 |
142.7M |
| 2023-11-10 |
12.82 |
12.82 |
12.82 |
12.82 |
68.8M |
| 2023-11-09 |
11.65 |
11.65 |
11.65 |
11.65 |
2.9M |
| 2023-11-08 |
10.59 |
10.59 |
10.59 |
10.59 |
2.4M |
| 2023-11-07 |
9.63 |
9.63 |
9.63 |
9.63 |
4.0M |
| 2023-11-06 |
8.75 |
8.75 |
8.75 |
8.75 |
7.2M |
| 2023-11-03 |
7.35 |
7.95 |
7.01 |
7.95 |
57.9M |
| 2023-11-02 |
6.54 |
7.23 |
6.52 |
7.23 |
33.9M |
| 2023-11-01 |
6.45 |
6.67 |
6.45 |
6.57 |
6.8M |
| 2023-10-31 |
6.41 |
6.64 |
6.41 |
6.48 |
7.5M |
| 2023-10-30 |
6.21 |
6.42 |
6.20 |
6.39 |
6.3M |
| 2023-10-27 |
6.18 |
6.25 |
6.14 |
6.21 |
5.3M |
| 2023-10-26 |
6.18 |
6.20 |
6.08 |
6.17 |
4.4M |
| 2023-10-25 |
6.21 |
6.24 |
6.15 |
6.20 |
3.1M |
| 2023-10-24 |
5.98 |
6.21 |
5.98 |
6.14 |
3.5M |
| 2023-10-23 |
6.11 |
6.11 |
5.93 |
5.97 |
3.8M |
| 2023-10-20 |
6.31 |
6.34 |
6.09 |
6.11 |
4.8M |
| 2023-10-19 |
6.37 |
6.49 |
6.32 |
6.33 |
3.3M |
| 2023-10-18 |
6.49 |
6.52 |
6.39 |
6.39 |
3.3M |
| 2023-10-17 |
6.52 |
6.55 |
6.49 |
6.52 |
2.1M |
| 2023-10-16 |
6.53 |
6.59 |
6.49 |
6.51 |
3.9M |
| 2023-10-13 |
6.57 |
6.63 |
6.52 |
6.53 |
3.4M |
| 2023-10-12 |
6.63 |
6.64 |
6.53 |
6.58 |
3.5M |
| 2023-10-11 |
6.60 |
6.66 |
6.49 |
6.60 |
4.9M |
| 2023-10-10 |
6.55 |
6.62 |
6.53 |
6.58 |
3.6M |
| 2023-10-09 |
6.55 |
6.59 |
6.46 |
6.53 |
4.5M |
| 2023-09-28 |
6.58 |
6.64 |
6.53 |
6.57 |
3.6M |
| 2023-09-27 |
6.54 |
6.61 |
6.51 |
6.53 |
3.3M |
| 2023-09-26 |
6.55 |
6.60 |
6.50 |
6.54 |
2.6M |
| 2023-09-25 |
6.55 |
6.59 |
6.50 |
6.53 |
3.8M |
| 2023-09-22 |
6.34 |
6.57 |
6.33 |
6.55 |
5.4M |
| 2023-09-21 |
6.37 |
6.43 |
6.33 |
6.35 |
3.0M |
| 2023-09-20 |
6.36 |
6.50 |
6.34 |
6.39 |
5.0M |
| 2023-09-19 |
6.41 |
6.41 |
6.32 |
6.36 |
3.8M |
| 2023-09-18 |
6.59 |
6.61 |
6.37 |
6.41 |
7.2M |
| 2023-09-15 |
6.68 |
6.69 |
6.53 |
6.64 |
4.3M |
| 2023-09-14 |
6.64 |
6.65 |
6.51 |
6.55 |
4.4M |
| 2023-09-13 |
6.65 |
6.68 |
6.53 |
6.59 |
4.6M |
| 2023-09-12 |
6.71 |
6.75 |
6.64 |
6.66 |
3.3M |
| 2023-09-11 |
6.63 |
6.77 |
6.58 |
6.73 |
4.3M |
| 2023-09-08 |
6.63 |
6.65 |
6.55 |
6.59 |
3.8M |
| 2023-09-07 |
6.68 |
6.77 |
6.62 |
6.63 |
4.0M |
| 2023-09-06 |
6.72 |
6.73 |
6.62 |
6.69 |
3.6M |
| 2023-09-05 |
6.83 |
6.87 |
6.73 |
6.73 |
5.3M |
| 2023-09-04 |
6.88 |
6.92 |
6.82 |
6.87 |
4.1M |
| 2023-09-01 |
6.83 |
6.96 |
6.81 |
6.88 |
3.6M |
| 2023-08-31 |
6.99 |
6.99 |
6.81 |
6.87 |
4.7M |
| 2023-08-30 |
6.89 |
7.02 |
6.81 |
6.97 |
5.8M |
| 2023-08-29 |
6.61 |
6.93 |
6.59 |
6.90 |
8.5M |
| 2023-08-28 |
7.00 |
7.02 |
6.63 |
6.63 |
9.0M |
| 2023-08-25 |
6.86 |
6.95 |
6.71 |
6.74 |
7.9M |
| 2023-08-24 |
6.75 |
6.97 |
6.72 |
6.87 |
6.3M |
| 2023-08-23 |
6.73 |
6.81 |
6.66 |
6.72 |
4.3M |
| 2023-08-22 |
6.63 |
6.78 |
6.58 |
6.77 |
5.8M |
| 2023-08-21 |
6.63 |
6.72 |
6.56 |
6.56 |
3.7M |
| 2023-08-18 |
6.76 |
6.83 |
6.62 |
6.62 |
4.5M |
| 2023-08-17 |
6.62 |
6.80 |
6.55 |
6.77 |
4.8M |
| 2023-08-16 |
6.73 |
6.78 |
6.63 |
6.63 |
3.9M |
| 2023-08-15 |
6.86 |
6.89 |
6.71 |
6.73 |
4.9M |
| 2023-08-14 |
6.81 |
6.87 |
6.75 |
6.87 |
4.6M |
| 2023-08-11 |
7.01 |
7.03 |
6.81 |
6.82 |
5.1M |
| 2023-08-10 |
7.00 |
7.06 |
6.93 |
6.98 |
4.7M |
| 2023-08-09 |
7.16 |
7.21 |
6.97 |
7.00 |
6.6M |
| 2023-08-08 |
7.09 |
7.25 |
7.06 |
7.18 |
9.2M |
| 2023-08-07 |
7.03 |
7.13 |
6.99 |
7.09 |
5.9M |
| 2023-08-04 |
6.94 |
7.07 |
6.92 |
7.03 |
6.4M |
| 2023-08-03 |
6.90 |
6.96 |
6.86 |
6.92 |
3.7M |
| 2023-08-02 |
6.94 |
6.95 |
6.87 |
6.92 |
4.3M |
| 2023-08-01 |
6.97 |
7.00 |
6.88 |
6.94 |
5.1M |
| 2023-07-31 |
6.82 |
7.02 |
6.77 |
6.98 |
9.2M |
| 2023-07-28 |
6.84 |
6.88 |
6.69 |
6.80 |
6.8M |
| 2023-07-27 |
6.88 |
6.94 |
6.83 |
6.88 |
6.6M |
| 2023-07-26 |
7.14 |
7.16 |
6.85 |
6.87 |
11.5M |
| 2023-07-25 |
7.06 |
7.21 |
7.06 |
7.16 |
10.6M |
| 2023-07-24 |
7.00 |
7.09 |
6.95 |
7.03 |
6.7M |
| 2023-07-21 |
6.92 |
7.06 |
6.82 |
7.02 |
6.3M |
| 2023-07-20 |
6.99 |
7.03 |
6.92 |
6.94 |
5.1M |
| 2023-07-19 |
6.94 |
7.00 |
6.92 |
6.99 |
3.9M |
| 2023-07-18 |
7.02 |
7.04 |
6.92 |
6.94 |
4.2M |
| 2023-07-17 |
7.00 |
7.05 |
6.92 |
7.02 |
4.6M |
| 2023-07-14 |
6.92 |
7.06 |
6.91 |
7.02 |
7.0M |
| 2023-07-13 |
6.79 |
6.94 |
6.75 |
6.93 |
6.9M |
| 2023-07-12 |
6.91 |
6.95 |
6.78 |
6.79 |
5.1M |
| 2023-07-11 |
6.88 |
6.96 |
6.81 |
6.90 |
5.2M |
| 2023-07-10 |
6.81 |
6.94 |
6.80 |
6.88 |
5.7M |
| 2023-07-07 |
6.83 |
6.86 |
6.70 |
6.81 |
5.0M |
| 2023-07-06 |
6.81 |
6.92 |
6.79 |
6.84 |
5.7M |
| 2023-07-05 |
6.88 |
6.92 |
6.82 |
6.84 |
5.3M |
| 2023-07-04 |
6.90 |
6.95 |
6.86 |
6.90 |
4.7M |
| 2023-07-03 |
6.93 |
6.99 |
6.77 |
6.93 |
6.7M |
| 2023-06-30 |
6.86 |
6.99 |
6.83 |
6.93 |
5.3M |
| 2023-06-29 |
6.82 |
6.90 |
6.78 |
6.87 |
5.0M |
| 2023-06-28 |
6.92 |
6.95 |
6.62 |
6.81 |
9.2M |
| 2023-06-27 |
6.78 |
6.95 |
6.74 |
6.92 |
7.9M |
| 2023-06-26 |
7.16 |
7.20 |
6.72 |
6.77 |
11.0M |
| 2023-06-21 |
7.51 |
7.53 |
7.15 |
7.17 |
13.5M |
| 2023-06-20 |
7.75 |
7.75 |
7.54 |
7.56 |
14.6M |
| 2023-06-19 |
7.60 |
7.88 |
7.44 |
7.75 |
19.7M |
| 2023-06-16 |
7.55 |
7.64 |
7.44 |
7.53 |
6.2M |
| 2023-06-15 |
7.50 |
7.65 |
7.50 |
7.54 |
7.4M |
| 2023-06-14 |
7.58 |
7.73 |
7.51 |
7.54 |
6.9M |
| 2023-06-13 |
7.54 |
7.78 |
7.48 |
7.72 |
7.8M |
| 2023-06-12 |
7.55 |
7.60 |
7.48 |
7.54 |
6.3M |
| 2023-06-09 |
7.39 |
7.58 |
7.34 |
7.54 |
7.6M |
| 2023-06-08 |
7.45 |
7.49 |
7.31 |
7.43 |
5.7M |
| 2023-06-07 |
7.33 |
7.52 |
7.23 |
7.47 |
6.9M |
| 2023-06-06 |
7.47 |
7.56 |
7.25 |
7.32 |
8.1M |
| 2023-06-05 |
7.31 |
7.49 |
7.27 |
7.48 |
9.5M |
| 2023-06-02 |
7.36 |
7.51 |
7.29 |
7.30 |
12.4M |
| 2023-06-01 |
7.08 |
7.45 |
7.06 |
7.35 |
16.2M |
| 2023-05-31 |
6.94 |
7.15 |
6.90 |
7.12 |
12.5M |
| 2023-05-30 |
6.77 |
6.94 |
6.61 |
6.93 |
8.7M |
| 2023-05-29 |
6.81 |
6.85 |
6.68 |
6.76 |
5.5M |
| 2023-05-26 |
6.72 |
6.83 |
6.72 |
6.79 |
6.4M |
| 2023-05-25 |
6.85 |
6.95 |
6.63 |
6.75 |
9.3M |
| 2023-05-24 |
6.99 |
7.02 |
6.86 |
6.89 |
7.5M |
| 2023-05-23 |
7.17 |
7.19 |
7.00 |
7.01 |
8.1M |
| 2023-05-22 |
7.29 |
7.31 |
7.13 |
7.17 |
7.3M |
| 2023-05-19 |
7.45 |
7.47 |
7.25 |
7.26 |
8.4M |
| 2023-05-18 |
7.41 |
7.54 |
7.30 |
7.47 |
9.4M |
| 2023-05-17 |
7.48 |
7.61 |
7.33 |
7.36 |
10.6M |
| 2023-05-16 |
7.87 |
7.87 |
7.50 |
7.54 |
12.7M |
| 2023-05-15 |
8.06 |
8.10 |
7.63 |
7.87 |
17.7M |
| 2023-05-12 |
8.16 |
8.28 |
7.97 |
8.05 |
17.5M |
| 2023-05-11 |
8.20 |
8.45 |
8.03 |
8.24 |
30.6M |
| 2023-05-10 |
7.91 |
8.24 |
7.89 |
8.19 |
21.3M |
| 2023-05-09 |
8.14 |
8.28 |
7.94 |
7.96 |
17.9M |
| 2023-05-08 |
7.90 |
8.23 |
7.81 |
8.14 |
21.6M |
| 2023-05-05 |
7.87 |
8.00 |
7.76 |
7.91 |
13.2M |
| 2023-05-04 |
7.58 |
8.01 |
7.57 |
7.99 |
18.0M |
| 2023-04-28 |
7.11 |
7.68 |
7.11 |
7.63 |
15.4M |
| 2023-04-27 |
7.15 |
7.33 |
7.04 |
7.10 |
9.7M |
| 2023-04-26 |
7.31 |
7.37 |
6.98 |
7.16 |
11.1M |
| 2023-04-25 |
7.50 |
7.54 |
7.14 |
7.33 |
9.1M |
| 2023-04-24 |
7.23 |
7.59 |
7.19 |
7.52 |
11.3M |
| 2023-04-21 |
7.73 |
7.79 |
7.25 |
7.26 |
14.9M |
| 2023-04-20 |
7.64 |
7.81 |
7.61 |
7.79 |
8.4M |
| 2023-04-19 |
7.59 |
7.85 |
7.54 |
7.67 |
10.7M |
| 2023-04-18 |
7.68 |
7.70 |
7.50 |
7.59 |
9.8M |
| 2023-04-17 |
7.92 |
7.93 |
7.66 |
7.66 |
16.2M |
| 2023-04-14 |
8.13 |
8.25 |
7.87 |
7.97 |
15.5M |
| 2023-04-13 |
8.11 |
8.33 |
8.06 |
8.12 |
20.5M |
| 2023-04-12 |
7.77 |
8.13 |
7.73 |
8.13 |
20.9M |
| 2023-04-11 |
7.62 |
7.93 |
7.45 |
7.80 |
15.2M |
| 2023-04-10 |
7.78 |
7.94 |
7.61 |
7.62 |
13.2M |
| 2023-04-07 |
7.82 |
7.87 |
7.66 |
7.85 |
10.4M |
| 2023-04-06 |
8.00 |
8.03 |
7.72 |
7.77 |
16.5M |
| 2023-04-04 |
8.15 |
8.30 |
8.06 |
8.13 |
15.8M |
| 2023-04-03 |
7.88 |
8.23 |
7.83 |
8.20 |
19.1M |
| 2023-03-31 |
7.83 |
7.98 |
7.57 |
7.96 |
18.0M |
| 2023-03-30 |
8.20 |
8.25 |
7.82 |
7.83 |
17.4M |
| 2023-03-29 |
8.25 |
8.33 |
8.12 |
8.22 |
12.8M |
| 2023-03-28 |
8.54 |
8.55 |
8.14 |
8.26 |
23.1M |
| 2023-03-27 |
8.31 |
8.47 |
8.24 |
8.46 |
22.1M |
| 2023-03-24 |
8.25 |
8.48 |
8.19 |
8.30 |
19.7M |
| 2023-03-23 |
8.24 |
8.28 |
8.10 |
8.27 |
15.3M |
| 2023-03-22 |
8.04 |
8.28 |
8.03 |
8.27 |
23.2M |
| 2023-03-21 |
7.84 |
8.05 |
7.78 |
8.04 |
14.9M |
| 2023-03-20 |
7.98 |
8.04 |
7.81 |
7.82 |
12.5M |
| 2023-03-17 |
7.83 |
8.01 |
7.80 |
7.95 |
13.6M |
| 2023-03-16 |
7.88 |
7.89 |
7.73 |
7.77 |
11.9M |
| 2023-03-15 |
8.05 |
8.05 |
7.90 |
7.94 |
9.2M |
| 2023-03-14 |
8.05 |
8.18 |
7.84 |
7.99 |
14.0M |
| 2023-03-13 |
7.92 |
8.11 |
7.77 |
8.09 |
15.5M |
| 2023-03-10 |
8.00 |
8.07 |
7.89 |
7.91 |
12.5M |
| 2023-03-09 |
8.19 |
8.27 |
8.05 |
8.11 |
15.5M |
| 2023-03-08 |
7.91 |
8.14 |
7.87 |
8.10 |
17.0M |
| 2023-03-07 |
8.20 |
8.29 |
7.88 |
7.91 |
24.4M |
| 2023-03-06 |
8.20 |
8.39 |
8.17 |
8.28 |
26.6M |
| 2023-03-03 |
8.22 |
8.29 |
8.16 |
8.21 |
20.7M |
| 2023-03-02 |
8.40 |
8.40 |
8.18 |
8.25 |
45.1M |
| 2023-03-01 |
7.84 |
8.64 |
7.82 |
8.49 |
67.2M |
| 2023-02-28 |
7.85 |
7.94 |
7.73 |
7.85 |
10.8M |
| 2023-02-27 |
7.83 |
7.96 |
7.70 |
7.73 |
9.2M |
| 2023-02-24 |
7.92 |
7.93 |
7.77 |
7.84 |
10.1M |
| 2023-02-23 |
8.09 |
8.09 |
7.81 |
7.91 |
23.6M |
| 2023-02-22 |
7.96 |
8.31 |
7.85 |
8.14 |
26.3M |
| 2023-02-21 |
8.00 |
8.09 |
7.93 |
8.04 |
17.9M |
| 2023-02-20 |
7.70 |
8.08 |
7.70 |
8.07 |
25.5M |
| 2023-02-17 |
7.93 |
7.95 |
7.68 |
7.70 |
28.6M |
| 2023-02-16 |
7.96 |
8.28 |
7.89 |
8.02 |
44.1M |
| 2023-02-15 |
7.90 |
8.02 |
7.88 |
7.95 |
13.2M |
| 2023-02-14 |
8.06 |
8.08 |
7.88 |
7.89 |
16.8M |
| 2023-02-13 |
8.00 |
8.10 |
7.93 |
8.06 |
17.2M |
| 2023-02-10 |
8.02 |
8.23 |
8.00 |
8.05 |
22.7M |
| 2023-02-09 |
7.98 |
8.11 |
7.94 |
8.05 |
18.6M |
| 2023-02-08 |
8.11 |
8.19 |
7.88 |
8.03 |
31.1M |
| 2023-02-07 |
8.22 |
8.32 |
8.07 |
8.16 |
26.3M |
| 2023-02-06 |
8.15 |
8.37 |
8.00 |
8.32 |
35.1M |
| 2023-02-03 |
8.06 |
8.39 |
8.01 |
8.23 |
38.4M |
| 2023-02-02 |
8.24 |
8.30 |
8.04 |
8.14 |
37.4M |
| 2023-02-01 |
8.04 |
8.39 |
7.92 |
8.34 |
42.9M |
| 2023-01-31 |
7.93 |
8.18 |
7.80 |
8.17 |
38.4M |
| 2023-01-30 |
7.86 |
8.14 |
7.79 |
8.06 |
48.4M |
| 2023-01-20 |
7.60 |
7.87 |
7.56 |
7.76 |
45.8M |
| 2023-01-19 |
8.02 |
8.20 |
7.79 |
7.79 |
58.4M |
| 2023-01-18 |
9.30 |
9.85 |
8.65 |
8.65 |
82.3M |
| 2023-01-17 |
8.92 |
10.01 |
8.81 |
9.61 |
108.2M |
| 2023-01-16 |
10.20 |
10.49 |
8.95 |
9.10 |
108.5M |
| 2023-01-13 |
9.46 |
9.79 |
9.40 |
9.79 |
22.3M |
| 2023-01-12 |
8.00 |
8.90 |
7.68 |
8.90 |
49.0M |
| 2023-01-11 |
7.82 |
8.09 |
7.73 |
8.09 |
22.1M |
| 2023-01-10 |
6.73 |
7.35 |
6.62 |
7.35 |
20.6M |
| 2023-01-09 |
6.72 |
6.81 |
6.66 |
6.68 |
9.6M |
| 2023-01-06 |
6.95 |
6.98 |
6.71 |
6.73 |
11.2M |
| 2023-01-05 |
7.09 |
7.12 |
6.91 |
6.96 |
14.5M |
| 2023-01-04 |
6.92 |
7.21 |
6.83 |
7.10 |
24.1M |
| 2023-01-03 |
6.62 |
6.94 |
6.58 |
6.92 |
13.6M |