| 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 |
13.66 |
13.69 |
13.06 |
13.08 |
32.5M |
| 2024-12-30 |
13.88 |
14.04 |
13.58 |
13.65 |
34.4M |
| 2024-12-27 |
14.39 |
14.49 |
13.84 |
13.87 |
48.4M |
| 2024-12-26 |
14.00 |
14.65 |
13.94 |
14.39 |
57.2M |
| 2024-12-25 |
13.99 |
15.26 |
13.64 |
14.47 |
89.3M |
| 2024-12-24 |
13.59 |
13.88 |
13.45 |
13.87 |
54.6M |
| 2024-12-23 |
13.05 |
13.70 |
13.02 |
13.56 |
42.5M |
| 2024-12-20 |
13.01 |
13.39 |
13.01 |
13.08 |
14.4M |
| 2024-12-19 |
13.30 |
13.38 |
12.90 |
13.09 |
23.8M |
| 2024-12-18 |
12.80 |
13.57 |
12.77 |
13.43 |
48.2M |
| 2024-12-17 |
12.60 |
12.86 |
12.53 |
12.72 |
15.8M |
| 2024-12-16 |
12.85 |
12.93 |
12.54 |
12.58 |
16.9M |
| 2024-12-13 |
13.30 |
13.30 |
12.86 |
12.89 |
21.7M |
| 2024-12-12 |
13.30 |
13.36 |
13.18 |
13.30 |
13.0M |
| 2024-12-11 |
13.20 |
13.37 |
13.16 |
13.30 |
13.9M |
| 2024-12-10 |
13.75 |
13.79 |
13.21 |
13.26 |
25.9M |
| 2024-12-09 |
13.30 |
13.48 |
13.21 |
13.38 |
23.3M |
| 2024-12-06 |
12.64 |
13.69 |
12.58 |
13.50 |
44.7M |
| 2024-12-05 |
12.48 |
12.69 |
12.41 |
12.62 |
11.2M |
| 2024-12-04 |
12.90 |
12.92 |
12.46 |
12.54 |
18.5M |
| 2024-12-03 |
13.18 |
13.18 |
12.82 |
12.92 |
13.3M |
| 2024-12-02 |
13.10 |
13.17 |
12.87 |
13.08 |
16.9M |
| 2024-11-29 |
13.00 |
13.14 |
12.81 |
13.03 |
17.4M |
| 2024-11-28 |
13.09 |
13.74 |
13.01 |
13.07 |
22.8M |
| 2024-11-27 |
12.98 |
13.05 |
12.56 |
12.95 |
19.3M |
| 2024-11-26 |
13.01 |
13.06 |
12.59 |
12.63 |
16.0M |
| 2024-11-25 |
12.86 |
13.30 |
12.85 |
13.00 |
18.7M |
| 2024-11-22 |
13.22 |
13.49 |
12.80 |
12.80 |
19.9M |
| 2024-11-21 |
13.22 |
13.52 |
13.06 |
13.29 |
16.1M |
| 2024-11-20 |
13.49 |
13.49 |
13.18 |
13.30 |
14.4M |
| 2024-11-19 |
13.12 |
13.40 |
13.01 |
13.39 |
13.1M |
| 2024-11-18 |
13.28 |
13.52 |
13.02 |
13.12 |
18.1M |
| 2024-11-15 |
13.52 |
13.65 |
13.20 |
13.21 |
14.5M |
| 2024-11-14 |
14.25 |
14.43 |
13.55 |
13.57 |
23.3M |
| 2024-11-13 |
13.94 |
14.40 |
13.78 |
14.16 |
34.1M |
| 2024-11-12 |
13.76 |
14.21 |
13.66 |
13.81 |
28.0M |
| 2024-11-11 |
13.60 |
13.78 |
13.46 |
13.76 |
21.8M |
| 2024-11-08 |
13.95 |
14.01 |
13.60 |
13.73 |
22.5M |
| 2024-11-07 |
13.47 |
13.85 |
13.37 |
13.78 |
25.3M |
| 2024-11-06 |
13.66 |
13.66 |
13.32 |
13.51 |
26.6M |
| 2024-11-05 |
12.99 |
13.67 |
12.90 |
13.48 |
35.9M |
| 2024-11-04 |
12.68 |
12.91 |
12.60 |
12.88 |
13.0M |
| 2024-11-01 |
12.84 |
12.97 |
12.60 |
12.71 |
18.3M |
| 2024-10-31 |
12.89 |
13.05 |
12.72 |
12.97 |
21.4M |
| 2024-10-30 |
12.55 |
12.84 |
12.52 |
12.62 |
15.7M |
| 2024-10-29 |
13.20 |
13.24 |
12.56 |
12.59 |
25.3M |
| 2024-10-28 |
12.79 |
13.07 |
12.71 |
13.06 |
25.5M |
| 2024-10-25 |
12.48 |
12.99 |
12.45 |
12.79 |
27.4M |
| 2024-10-24 |
12.58 |
12.68 |
12.30 |
12.39 |
15.4M |
| 2024-10-23 |
12.44 |
12.92 |
12.34 |
12.65 |
30.9M |
| 2024-10-22 |
12.05 |
12.39 |
11.93 |
12.39 |
23.9M |
| 2024-10-21 |
11.90 |
12.20 |
11.84 |
12.04 |
25.1M |
| 2024-10-18 |
11.65 |
12.13 |
11.45 |
11.88 |
26.2M |
| 2024-10-17 |
11.86 |
11.98 |
11.61 |
11.61 |
14.4M |
| 2024-10-16 |
11.72 |
12.06 |
11.70 |
11.81 |
14.9M |
| 2024-10-15 |
12.30 |
12.30 |
11.89 |
11.90 |
18.3M |
| 2024-10-14 |
12.05 |
12.30 |
11.94 |
12.23 |
18.8M |
| 2024-10-11 |
12.82 |
12.82 |
11.91 |
12.05 |
26.8M |
| 2024-10-10 |
12.50 |
13.33 |
12.40 |
12.81 |
32.5M |
| 2024-10-09 |
13.80 |
13.80 |
12.60 |
12.62 |
43.9M |
| 2024-10-08 |
14.05 |
14.05 |
12.93 |
13.94 |
60.7M |
| 2024-09-30 |
12.13 |
12.77 |
12.02 |
12.77 |
48.2M |
| 2024-09-27 |
11.01 |
11.75 |
11.01 |
11.61 |
39.7M |
| 2024-09-26 |
10.21 |
10.86 |
10.17 |
10.86 |
28.0M |
| 2024-09-25 |
10.10 |
10.44 |
10.10 |
10.20 |
23.9M |
| 2024-09-24 |
9.55 |
9.99 |
9.54 |
9.99 |
21.6M |
| 2024-09-23 |
9.50 |
9.63 |
9.48 |
9.50 |
6.3M |
| 2024-09-20 |
9.71 |
9.71 |
9.43 |
9.51 |
10.1M |
| 2024-09-19 |
9.56 |
9.94 |
9.51 |
9.69 |
12.6M |
| 2024-09-18 |
9.40 |
9.54 |
9.29 |
9.48 |
7.0M |
| 2024-09-13 |
9.65 |
9.69 |
9.38 |
9.39 |
8.3M |
| 2024-09-12 |
9.53 |
9.83 |
9.53 |
9.65 |
9.3M |
| 2024-09-11 |
9.41 |
9.64 |
9.34 |
9.59 |
9.3M |
| 2024-09-10 |
9.53 |
9.56 |
9.28 |
9.47 |
9.2M |
| 2024-09-09 |
9.78 |
9.78 |
9.49 |
9.53 |
8.9M |
| 2024-09-06 |
9.85 |
9.87 |
9.68 |
9.69 |
7.0M |
| 2024-09-05 |
9.79 |
9.94 |
9.78 |
9.85 |
6.2M |
| 2024-09-04 |
9.76 |
9.95 |
9.73 |
9.81 |
10.2M |
| 2024-09-03 |
9.65 |
9.87 |
9.63 |
9.77 |
10.0M |
| 2024-09-02 |
9.93 |
9.98 |
9.67 |
9.67 |
13.8M |
| 2024-08-30 |
9.93 |
10.19 |
9.85 |
9.97 |
22.6M |
| 2024-08-29 |
9.60 |
9.95 |
9.60 |
9.93 |
12.1M |
| 2024-08-28 |
9.62 |
9.76 |
9.52 |
9.68 |
6.7M |
| 2024-08-27 |
9.89 |
9.89 |
9.60 |
9.67 |
7.9M |
| 2024-08-26 |
9.78 |
9.91 |
9.75 |
9.80 |
8.6M |
| 2024-08-23 |
9.69 |
9.87 |
9.65 |
9.74 |
8.1M |
| 2024-08-22 |
9.90 |
9.98 |
9.72 |
9.73 |
9.6M |
| 2024-08-21 |
9.82 |
9.99 |
9.80 |
9.93 |
9.0M |
| 2024-08-20 |
10.04 |
10.07 |
9.80 |
9.87 |
11.0M |
| 2024-08-19 |
10.14 |
10.30 |
9.98 |
10.04 |
15.1M |
| 2024-08-16 |
10.54 |
10.58 |
10.13 |
10.14 |
18.9M |
| 2024-08-15 |
10.62 |
10.79 |
10.51 |
10.59 |
13.2M |
| 2024-08-14 |
10.94 |
11.01 |
10.68 |
10.68 |
9.3M |
| 2024-08-13 |
11.04 |
11.12 |
10.86 |
10.99 |
9.3M |
| 2024-08-12 |
11.14 |
11.19 |
11.00 |
11.05 |
5.5M |
| 2024-08-09 |
11.34 |
11.43 |
11.11 |
11.11 |
10.3M |
| 2024-08-08 |
11.27 |
11.35 |
11.11 |
11.29 |
7.4M |
| 2024-08-07 |
11.22 |
11.26 |
11.12 |
11.22 |
7.2M |
| 2024-08-06 |
11.19 |
11.32 |
11.07 |
11.22 |
7.1M |
| 2024-08-05 |
11.12 |
11.35 |
11.02 |
11.03 |
8.1M |
| 2024-08-02 |
11.28 |
11.37 |
11.19 |
11.20 |
6.9M |
| 2024-08-01 |
11.45 |
11.57 |
11.33 |
11.35 |
9.3M |
| 2024-07-31 |
11.00 |
11.46 |
10.97 |
11.46 |
12.3M |
| 2024-07-30 |
11.06 |
11.24 |
10.99 |
11.04 |
6.6M |
| 2024-07-29 |
11.28 |
11.35 |
11.06 |
11.09 |
8.6M |
| 2024-07-26 |
10.99 |
11.32 |
10.95 |
11.29 |
11.1M |
| 2024-07-25 |
10.63 |
11.03 |
10.61 |
10.98 |
9.7M |
| 2024-07-24 |
10.76 |
10.88 |
10.62 |
10.72 |
10.3M |
| 2024-07-23 |
11.24 |
11.24 |
10.80 |
10.81 |
11.0M |
| 2024-07-22 |
11.20 |
11.36 |
11.10 |
11.20 |
10.9M |
| 2024-07-19 |
11.25 |
11.31 |
11.12 |
11.22 |
7.3M |
| 2024-07-18 |
11.12 |
11.26 |
11.02 |
11.26 |
8.2M |
| 2024-07-17 |
11.30 |
11.32 |
11.14 |
11.19 |
7.3M |
| 2024-07-16 |
11.40 |
11.42 |
11.20 |
11.29 |
7.7M |
| 2024-07-15 |
11.34 |
11.52 |
11.24 |
11.40 |
10.3M |
| 2024-07-12 |
11.53 |
11.68 |
11.19 |
11.36 |
13.4M |
| 2024-07-11 |
11.35 |
11.62 |
11.30 |
11.52 |
18.2M |
| 2024-07-10 |
11.15 |
11.29 |
10.91 |
11.12 |
14.8M |
| 2024-07-09 |
11.69 |
11.75 |
10.95 |
11.15 |
36.9M |
| 2024-07-08 |
12.49 |
12.49 |
12.01 |
12.06 |
8.1M |
| 2024-07-05 |
12.40 |
12.53 |
12.36 |
12.52 |
6.6M |
| 2024-07-04 |
12.73 |
12.85 |
12.37 |
12.40 |
8.8M |
| 2024-07-03 |
12.85 |
12.90 |
12.70 |
12.77 |
4.5M |
| 2024-07-02 |
13.02 |
13.06 |
12.74 |
12.80 |
7.4M |
| 2024-07-01 |
12.88 |
13.09 |
12.75 |
13.02 |
6.7M |
| 2024-06-28 |
12.98 |
13.17 |
12.89 |
12.90 |
8.8M |
| 2024-06-27 |
13.34 |
13.34 |
13.00 |
13.03 |
7.9M |
| 2024-06-26 |
13.28 |
13.43 |
13.12 |
13.43 |
7.6M |
| 2024-06-25 |
13.21 |
13.36 |
13.14 |
13.23 |
6.4M |
| 2024-06-24 |
13.28 |
13.38 |
13.04 |
13.23 |
8.0M |
| 2024-06-21 |
13.40 |
13.55 |
13.35 |
13.38 |
5.3M |
| 2024-06-20 |
14.00 |
14.02 |
13.40 |
13.42 |
15.3M |
| 2024-06-19 |
14.25 |
14.30 |
14.02 |
14.05 |
5.9M |
| 2024-06-18 |
14.19 |
14.45 |
14.06 |
14.25 |
7.7M |
| 2024-06-17 |
14.01 |
14.24 |
13.98 |
14.09 |
6.0M |
| 2024-06-14 |
14.06 |
14.17 |
13.90 |
14.14 |
9.0M |
| 2024-06-13 |
14.39 |
14.45 |
13.99 |
14.12 |
12.6M |
| 2024-06-12 |
14.68 |
14.68 |
14.38 |
14.42 |
7.2M |
| 2024-06-11 |
14.50 |
14.62 |
14.38 |
14.54 |
4.7M |
| 2024-06-07 |
14.63 |
14.75 |
14.41 |
14.50 |
5.7M |
| 2024-06-06 |
14.89 |
14.97 |
14.53 |
14.57 |
6.6M |
| 2024-06-05 |
14.78 |
14.95 |
14.72 |
14.75 |
6.2M |
| 2024-06-04 |
14.48 |
14.84 |
14.48 |
14.79 |
6.6M |
| 2024-06-03 |
15.29 |
15.29 |
14.31 |
14.62 |
13.4M |
| 2024-05-31 |
15.30 |
15.30 |
14.99 |
14.99 |
11.8M |
| 2024-05-30 |
15.85 |
15.94 |
15.75 |
15.84 |
10.9M |
| 2024-05-29 |
15.58 |
15.90 |
15.56 |
15.82 |
8.3M |
| 2024-05-28 |
15.75 |
15.82 |
15.56 |
15.58 |
6.2M |
| 2024-05-27 |
15.81 |
15.88 |
15.45 |
15.65 |
7.5M |
| 2024-05-24 |
15.66 |
15.95 |
15.60 |
15.69 |
10.3M |
| 2024-05-23 |
15.88 |
15.90 |
15.54 |
15.60 |
13.6M |
| 2024-05-22 |
15.91 |
15.99 |
15.85 |
15.91 |
9.0M |
| 2024-05-21 |
16.19 |
16.19 |
15.82 |
15.91 |
11.1M |
| 2024-05-20 |
16.35 |
16.47 |
16.13 |
16.18 |
10.9M |
| 2024-05-17 |
15.94 |
16.26 |
15.94 |
16.25 |
11.0M |
| 2024-05-16 |
16.15 |
16.22 |
15.92 |
15.98 |
10.1M |
| 2024-05-15 |
16.58 |
16.58 |
16.06 |
16.11 |
12.9M |
| 2024-05-14 |
16.56 |
16.73 |
16.33 |
16.37 |
13.6M |
| 2024-05-13 |
16.60 |
16.85 |
16.47 |
16.54 |
18.1M |
| 2024-05-10 |
16.65 |
16.90 |
16.41 |
16.79 |
21.2M |
| 2024-05-09 |
16.18 |
16.72 |
16.18 |
16.59 |
19.3M |
| 2024-05-08 |
16.61 |
16.61 |
16.11 |
16.12 |
22.4M |
| 2024-05-07 |
16.25 |
16.81 |
16.15 |
16.66 |
30.9M |
| 2024-05-06 |
15.75 |
16.25 |
15.74 |
16.23 |
26.5M |
| 2024-04-30 |
15.75 |
15.76 |
15.51 |
15.52 |
17.1M |
| 2024-04-29 |
15.51 |
15.98 |
15.31 |
15.76 |
33.6M |
| 2024-04-26 |
15.47 |
15.89 |
15.08 |
15.69 |
47.2M |
| 2024-04-25 |
16.50 |
16.64 |
16.33 |
16.44 |
18.5M |
| 2024-04-24 |
16.67 |
16.79 |
16.47 |
16.75 |
20.2M |
| 2024-04-23 |
17.31 |
17.32 |
16.57 |
16.62 |
32.1M |
| 2024-04-22 |
17.25 |
17.80 |
17.03 |
17.51 |
32.4M |
| 2024-04-19 |
16.75 |
17.50 |
16.72 |
17.28 |
47.1M |
| 2024-04-18 |
17.10 |
17.12 |
16.74 |
16.86 |
38.3M |
| 2024-04-17 |
16.25 |
17.13 |
15.80 |
17.13 |
50.7M |
| 2024-04-16 |
16.19 |
16.73 |
16.11 |
16.21 |
48.9M |
| 2024-04-15 |
15.51 |
16.50 |
15.47 |
16.25 |
37.2M |
| 2024-04-12 |
15.89 |
15.90 |
15.38 |
15.40 |
18.5M |
| 2024-04-11 |
15.86 |
16.08 |
15.64 |
15.84 |
14.9M |
| 2024-04-10 |
16.16 |
16.22 |
15.83 |
16.03 |
15.6M |
| 2024-04-09 |
15.73 |
16.24 |
15.73 |
16.23 |
20.6M |
| 2024-04-08 |
16.42 |
16.46 |
15.75 |
15.79 |
25.7M |
| 2024-04-03 |
16.11 |
16.45 |
16.06 |
16.39 |
28.5M |
| 2024-04-02 |
16.00 |
16.41 |
15.91 |
16.20 |
43.6M |
| 2024-04-01 |
15.52 |
15.83 |
15.50 |
15.75 |
25.5M |
| 2024-03-29 |
15.16 |
15.66 |
15.13 |
15.39 |
15.2M |
| 2024-03-28 |
14.91 |
15.39 |
14.85 |
15.08 |
17.0M |
| 2024-03-27 |
15.68 |
15.68 |
14.94 |
14.95 |
23.1M |
| 2024-03-26 |
15.45 |
15.82 |
15.38 |
15.70 |
26.8M |
| 2024-03-25 |
15.20 |
15.99 |
15.09 |
15.45 |
34.4M |
| 2024-03-22 |
15.44 |
15.81 |
15.25 |
15.27 |
22.3M |
| 2024-03-21 |
15.55 |
15.62 |
15.33 |
15.37 |
15.1M |
| 2024-03-20 |
15.51 |
15.62 |
15.41 |
15.55 |
13.5M |
| 2024-03-19 |
15.72 |
15.73 |
15.51 |
15.54 |
16.4M |
| 2024-03-18 |
15.68 |
15.75 |
15.54 |
15.74 |
18.9M |
| 2024-03-15 |
15.47 |
15.65 |
15.33 |
15.64 |
15.8M |
| 2024-03-14 |
15.61 |
15.77 |
15.31 |
15.52 |
19.0M |
| 2024-03-13 |
15.62 |
15.86 |
15.52 |
15.74 |
18.5M |
| 2024-03-12 |
15.87 |
15.88 |
15.50 |
15.68 |
26.2M |
| 2024-03-11 |
15.16 |
15.94 |
15.15 |
15.87 |
42.3M |
| 2024-03-08 |
14.93 |
15.12 |
14.89 |
15.08 |
12.9M |
| 2024-03-07 |
15.42 |
15.44 |
14.94 |
14.94 |
22.6M |
| 2024-03-06 |
15.11 |
15.53 |
15.07 |
15.39 |
22.9M |
| 2024-03-05 |
15.20 |
15.28 |
15.10 |
15.14 |
17.4M |
| 2024-03-04 |
15.60 |
15.67 |
15.20 |
15.33 |
26.8M |
| 2024-03-01 |
15.90 |
16.00 |
15.38 |
15.60 |
41.2M |
| 2024-02-29 |
14.85 |
15.65 |
14.76 |
15.65 |
41.2M |
| 2024-02-28 |
15.26 |
15.67 |
14.74 |
14.75 |
36.0M |
| 2024-02-27 |
14.90 |
15.24 |
14.76 |
15.24 |
24.1M |
| 2024-02-26 |
14.81 |
15.17 |
14.75 |
14.93 |
28.2M |
| 2024-02-23 |
14.72 |
14.78 |
14.44 |
14.73 |
18.1M |
| 2024-02-22 |
14.58 |
14.87 |
14.53 |
14.72 |
17.8M |
| 2024-02-21 |
14.68 |
15.18 |
14.31 |
14.68 |
18.6M |
| 2024-02-20 |
14.76 |
14.79 |
14.44 |
14.62 |
15.4M |
| 2024-02-19 |
15.06 |
15.25 |
14.59 |
14.85 |
19.7M |
| 2024-02-08 |
14.95 |
15.58 |
14.91 |
14.99 |
26.0M |
| 2024-02-07 |
13.94 |
14.87 |
13.90 |
14.84 |
24.3M |
| 2024-02-06 |
12.51 |
13.95 |
12.39 |
13.94 |
20.2M |
| 2024-02-05 |
13.43 |
13.45 |
12.26 |
12.68 |
16.5M |
| 2024-02-02 |
14.03 |
14.21 |
13.02 |
13.46 |
14.0M |
| 2024-02-01 |
14.15 |
14.47 |
13.98 |
14.10 |
8.7M |
| 2024-01-31 |
14.31 |
14.78 |
14.16 |
14.21 |
10.8M |
| 2024-01-30 |
15.04 |
15.04 |
14.34 |
14.36 |
11.4M |
| 2024-01-29 |
15.21 |
15.50 |
15.18 |
15.18 |
13.4M |
| 2024-01-26 |
15.19 |
15.67 |
15.18 |
15.20 |
13.3M |
| 2024-01-25 |
14.39 |
15.33 |
14.35 |
15.30 |
18.0M |
| 2024-01-24 |
14.21 |
14.39 |
13.75 |
14.35 |
9.3M |
| 2024-01-23 |
13.81 |
14.23 |
13.61 |
14.11 |
9.2M |
| 2024-01-22 |
14.63 |
14.65 |
13.72 |
13.81 |
10.5M |
| 2024-01-19 |
14.74 |
14.91 |
14.61 |
14.72 |
6.8M |
| 2024-01-18 |
14.71 |
14.78 |
14.14 |
14.67 |
10.4M |
| 2024-01-17 |
15.18 |
15.19 |
14.71 |
14.74 |
6.6M |
| 2024-01-16 |
15.35 |
15.39 |
14.95 |
15.21 |
6.2M |
| 2024-01-15 |
15.32 |
15.45 |
15.12 |
15.20 |
6.7M |
| 2024-01-12 |
15.29 |
15.65 |
15.22 |
15.39 |
7.1M |
| 2024-01-11 |
15.01 |
15.35 |
14.91 |
15.31 |
6.9M |
| 2024-01-10 |
15.00 |
15.28 |
14.84 |
15.03 |
5.8M |
| 2024-01-09 |
14.93 |
15.19 |
14.68 |
15.00 |
8.4M |
| 2024-01-08 |
15.19 |
15.31 |
14.91 |
14.91 |
7.4M |
| 2024-01-05 |
15.64 |
15.70 |
15.19 |
15.25 |
8.5M |
| 2024-01-04 |
15.70 |
15.74 |
15.35 |
15.50 |
7.0M |
| 2024-01-03 |
15.70 |
15.80 |
15.64 |
15.77 |
5.4M |
| 2024-01-02 |
15.95 |
15.95 |
15.74 |
15.74 |
7.9M |