| 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 |
16.82 |
16.99 |
14.86 |
15.14 |
37.3M |
| 2024-12-30 |
16.91 |
17.69 |
16.70 |
16.88 |
26.0M |
| 2024-12-27 |
18.11 |
18.54 |
17.21 |
17.34 |
46.0M |
| 2024-12-26 |
17.10 |
18.57 |
16.00 |
18.38 |
59.7M |
| 2024-12-25 |
17.21 |
17.73 |
16.91 |
17.49 |
38.3M |
| 2024-12-24 |
17.75 |
17.89 |
16.90 |
17.35 |
36.8M |
| 2024-12-23 |
18.05 |
18.43 |
16.84 |
17.86 |
51.4M |
| 2024-12-20 |
16.92 |
18.69 |
16.92 |
18.50 |
70.4M |
| 2024-12-19 |
17.31 |
18.22 |
16.69 |
17.56 |
68.9M |
| 2024-12-18 |
16.83 |
20.28 |
16.78 |
19.00 |
84.3M |
| 2024-12-17 |
14.50 |
17.40 |
14.44 |
17.40 |
52.4M |
| 2024-12-16 |
14.66 |
14.79 |
14.39 |
14.50 |
4.4M |
| 2024-12-13 |
14.85 |
14.88 |
14.59 |
14.66 |
5.6M |
| 2024-12-12 |
14.94 |
15.04 |
14.75 |
14.92 |
5.6M |
| 2024-12-11 |
14.66 |
14.96 |
14.66 |
14.96 |
7.6M |
| 2024-12-10 |
15.20 |
15.25 |
14.66 |
14.72 |
10.9M |
| 2024-12-09 |
14.73 |
15.07 |
14.55 |
14.81 |
7.5M |
| 2024-12-06 |
14.72 |
14.99 |
14.40 |
14.84 |
9.1M |
| 2024-12-05 |
14.32 |
14.95 |
14.30 |
14.75 |
11.4M |
| 2024-12-04 |
14.40 |
14.97 |
14.28 |
14.65 |
12.4M |
| 2024-12-03 |
14.49 |
14.49 |
14.18 |
14.40 |
6.2M |
| 2024-12-02 |
14.36 |
14.49 |
14.26 |
14.45 |
7.3M |
| 2024-11-29 |
14.20 |
14.51 |
13.96 |
14.34 |
5.9M |
| 2024-11-28 |
14.26 |
14.45 |
14.14 |
14.20 |
5.2M |
| 2024-11-27 |
13.61 |
14.29 |
13.23 |
14.25 |
6.6M |
| 2024-11-26 |
13.80 |
14.03 |
13.59 |
13.64 |
4.3M |
| 2024-11-25 |
13.71 |
13.89 |
13.36 |
13.89 |
6.2M |
| 2024-11-22 |
14.22 |
14.65 |
13.69 |
13.72 |
10.0M |
| 2024-11-21 |
14.29 |
14.51 |
14.10 |
14.34 |
8.0M |
| 2024-11-20 |
14.32 |
14.53 |
14.18 |
14.36 |
9.1M |
| 2024-11-19 |
13.71 |
14.36 |
13.67 |
14.36 |
10.3M |
| 2024-11-18 |
15.02 |
15.09 |
13.51 |
13.75 |
17.2M |
| 2024-11-15 |
14.73 |
15.15 |
14.41 |
15.09 |
20.2M |
| 2024-11-14 |
14.57 |
15.28 |
14.51 |
14.58 |
13.4M |
| 2024-11-13 |
14.60 |
14.72 |
14.20 |
14.63 |
7.0M |
| 2024-11-12 |
14.62 |
14.99 |
14.44 |
14.72 |
11.1M |
| 2024-11-11 |
14.09 |
14.67 |
14.09 |
14.62 |
9.1M |
| 2024-11-08 |
14.23 |
14.44 |
14.07 |
14.11 |
9.2M |
| 2024-11-07 |
13.66 |
14.16 |
13.41 |
14.13 |
9.2M |
| 2024-11-06 |
13.80 |
13.92 |
13.53 |
13.65 |
7.2M |
| 2024-11-05 |
13.37 |
13.79 |
13.21 |
13.68 |
7.1M |
| 2024-11-04 |
12.90 |
13.27 |
12.77 |
13.27 |
5.4M |
| 2024-11-01 |
13.63 |
13.64 |
12.77 |
12.79 |
9.1M |
| 2024-10-31 |
13.56 |
13.85 |
13.36 |
13.71 |
9.0M |
| 2024-10-30 |
13.85 |
14.03 |
13.46 |
13.78 |
7.7M |
| 2024-10-29 |
14.40 |
14.41 |
13.95 |
14.03 |
8.7M |
| 2024-10-28 |
14.63 |
14.63 |
14.12 |
14.41 |
9.2M |
| 2024-10-25 |
14.60 |
14.82 |
14.48 |
14.68 |
6.6M |
| 2024-10-24 |
14.42 |
14.58 |
14.14 |
14.52 |
5.6M |
| 2024-10-23 |
14.49 |
14.83 |
14.30 |
14.42 |
7.5M |
| 2024-10-22 |
14.78 |
15.14 |
14.50 |
14.71 |
10.0M |
| 2024-10-21 |
14.50 |
15.03 |
14.35 |
14.70 |
11.8M |
| 2024-10-18 |
13.50 |
14.68 |
13.45 |
14.30 |
12.0M |
| 2024-10-17 |
13.51 |
13.93 |
13.51 |
13.54 |
7.1M |
| 2024-10-16 |
13.45 |
13.67 |
13.26 |
13.45 |
6.5M |
| 2024-10-15 |
13.69 |
14.24 |
13.52 |
13.61 |
8.8M |
| 2024-10-14 |
13.36 |
13.72 |
13.04 |
13.72 |
6.7M |
| 2024-10-11 |
13.99 |
13.99 |
13.00 |
13.19 |
9.1M |
| 2024-10-10 |
14.20 |
14.58 |
13.87 |
13.93 |
10.1M |
| 2024-10-09 |
15.59 |
15.59 |
13.88 |
13.88 |
17.3M |
| 2024-10-08 |
16.75 |
16.76 |
14.45 |
16.30 |
23.4M |
| 2024-09-30 |
12.67 |
14.50 |
12.38 |
14.07 |
18.2M |
| 2024-09-27 |
11.80 |
12.51 |
11.69 |
12.21 |
8.8M |
| 2024-09-26 |
11.21 |
11.60 |
11.18 |
11.60 |
4.4M |
| 2024-09-25 |
11.20 |
11.53 |
11.16 |
11.28 |
6.1M |
| 2024-09-24 |
10.78 |
11.11 |
10.58 |
11.11 |
5.4M |
| 2024-09-23 |
10.56 |
10.76 |
10.45 |
10.68 |
2.8M |
| 2024-09-20 |
10.71 |
10.75 |
10.51 |
10.60 |
2.4M |
| 2024-09-19 |
10.50 |
10.71 |
10.40 |
10.68 |
2.9M |
| 2024-09-18 |
10.63 |
10.76 |
10.18 |
10.43 |
3.2M |
| 2024-09-13 |
10.78 |
11.01 |
10.63 |
10.63 |
3.4M |
| 2024-09-12 |
11.03 |
11.16 |
10.80 |
10.80 |
3.0M |
| 2024-09-11 |
11.11 |
11.16 |
10.90 |
10.95 |
2.8M |
| 2024-09-10 |
11.04 |
11.25 |
10.84 |
11.19 |
3.9M |
| 2024-09-09 |
11.05 |
11.14 |
10.91 |
10.95 |
3.1M |
| 2024-09-06 |
11.41 |
11.45 |
11.08 |
11.09 |
4.5M |
| 2024-09-05 |
11.23 |
11.59 |
11.19 |
11.44 |
4.5M |
| 2024-09-04 |
11.29 |
11.34 |
11.06 |
11.24 |
3.4M |
| 2024-09-03 |
11.28 |
11.47 |
11.20 |
11.36 |
3.5M |
| 2024-09-02 |
11.70 |
11.77 |
11.27 |
11.28 |
4.1M |
| 2024-08-30 |
11.28 |
11.86 |
11.28 |
11.64 |
5.8M |
| 2024-08-29 |
11.03 |
11.37 |
10.90 |
11.27 |
3.4M |
| 2024-08-28 |
10.97 |
11.29 |
10.97 |
11.08 |
3.0M |
| 2024-08-27 |
11.35 |
11.42 |
11.04 |
11.06 |
4.1M |
| 2024-08-26 |
11.26 |
11.50 |
11.15 |
11.43 |
4.4M |
| 2024-08-23 |
11.14 |
11.51 |
10.95 |
11.20 |
4.4M |
| 2024-08-22 |
11.49 |
11.55 |
11.18 |
11.20 |
3.9M |
| 2024-08-21 |
11.30 |
11.74 |
11.22 |
11.48 |
4.1M |
| 2024-08-20 |
11.54 |
11.65 |
11.31 |
11.35 |
3.6M |
| 2024-08-19 |
11.85 |
11.95 |
11.53 |
11.55 |
5.4M |
| 2024-08-16 |
11.77 |
12.18 |
11.77 |
11.91 |
7.2M |
| 2024-08-15 |
11.54 |
11.85 |
11.44 |
11.73 |
4.0M |
| 2024-08-14 |
11.63 |
11.79 |
11.56 |
11.64 |
4.1M |
| 2024-08-13 |
11.27 |
11.65 |
11.27 |
11.65 |
4.4M |
| 2024-08-12 |
11.36 |
11.61 |
11.22 |
11.37 |
3.8M |
| 2024-08-09 |
11.71 |
11.78 |
11.43 |
11.46 |
5.0M |
| 2024-08-08 |
11.37 |
11.49 |
11.11 |
11.35 |
4.3M |
| 2024-08-07 |
11.32 |
11.63 |
11.28 |
11.45 |
3.9M |
| 2024-08-06 |
11.43 |
11.52 |
11.20 |
11.36 |
4.3M |
| 2024-08-05 |
11.83 |
11.95 |
11.20 |
11.22 |
7.9M |
| 2024-08-02 |
12.22 |
12.38 |
11.98 |
11.98 |
5.8M |
| 2024-08-01 |
12.37 |
12.53 |
12.27 |
12.40 |
6.8M |
| 2024-07-31 |
11.80 |
12.38 |
11.78 |
12.37 |
7.8M |
| 2024-07-30 |
11.71 |
12.02 |
11.56 |
11.92 |
6.1M |
| 2024-07-29 |
11.92 |
11.98 |
11.60 |
11.84 |
5.8M |
| 2024-07-26 |
11.62 |
11.87 |
11.59 |
11.74 |
5.9M |
| 2024-07-25 |
11.74 |
11.97 |
11.36 |
11.63 |
7.5M |
| 2024-07-24 |
12.07 |
12.34 |
11.76 |
11.86 |
7.6M |
| 2024-07-23 |
12.62 |
12.65 |
12.01 |
12.05 |
8.2M |
| 2024-07-22 |
12.44 |
12.64 |
12.23 |
12.60 |
7.2M |
| 2024-07-19 |
12.46 |
12.77 |
12.33 |
12.41 |
9.0M |
| 2024-07-18 |
12.79 |
12.79 |
11.90 |
12.44 |
11.4M |
| 2024-07-17 |
13.50 |
13.66 |
12.80 |
12.85 |
12.5M |
| 2024-07-16 |
13.41 |
13.83 |
13.25 |
13.59 |
12.4M |
| 2024-07-15 |
13.46 |
14.06 |
13.35 |
13.50 |
14.5M |
| 2024-07-12 |
13.69 |
13.79 |
13.36 |
13.59 |
13.7M |
| 2024-07-11 |
13.25 |
14.12 |
13.01 |
13.72 |
22.2M |
| 2024-07-10 |
12.69 |
13.35 |
12.60 |
12.99 |
16.6M |
| 2024-07-09 |
11.92 |
12.84 |
11.79 |
12.75 |
14.4M |
| 2024-07-08 |
12.42 |
12.52 |
11.85 |
11.93 |
9.2M |
| 2024-07-05 |
12.76 |
12.77 |
12.25 |
12.43 |
11.3M |
| 2024-07-04 |
13.11 |
13.49 |
12.77 |
12.81 |
11.0M |
| 2024-07-03 |
13.40 |
13.58 |
13.01 |
13.24 |
14.0M |
| 2024-07-02 |
13.88 |
13.92 |
13.49 |
13.66 |
12.7M |
| 2024-07-01 |
14.20 |
14.25 |
13.45 |
13.87 |
15.9M |
| 2024-06-28 |
13.80 |
14.50 |
13.51 |
14.15 |
18.5M |
| 2024-06-27 |
15.20 |
15.46 |
13.86 |
13.90 |
25.5M |
| 2024-06-26 |
14.78 |
15.88 |
14.40 |
15.65 |
29.7M |
| 2024-06-25 |
14.63 |
15.29 |
14.10 |
15.20 |
26.1M |
| 2024-06-24 |
14.53 |
15.22 |
14.43 |
14.58 |
20.0M |
| 2024-06-21 |
15.19 |
15.30 |
14.27 |
14.77 |
24.7M |
| 2024-06-20 |
15.80 |
16.66 |
15.48 |
15.64 |
31.2M |
| 2024-06-19 |
16.99 |
17.18 |
16.13 |
16.23 |
36.9M |
| 2024-06-18 |
15.80 |
18.60 |
15.65 |
17.48 |
44.1M |
| 2024-06-17 |
14.46 |
17.00 |
14.22 |
16.58 |
39.7M |
| 2024-06-14 |
13.60 |
15.27 |
13.35 |
14.63 |
31.9M |
| 2024-06-13 |
14.30 |
14.78 |
13.80 |
13.90 |
27.7M |
| 2024-06-12 |
13.70 |
15.18 |
13.70 |
14.67 |
29.6M |
| 2024-06-11 |
14.04 |
14.32 |
13.11 |
14.15 |
26.0M |
| 2024-06-07 |
13.54 |
14.66 |
13.32 |
14.37 |
37.8M |
| 2024-06-06 |
11.17 |
13.31 |
11.17 |
13.31 |
15.8M |
| 2024-06-05 |
11.33 |
11.47 |
11.09 |
11.09 |
4.2M |
| 2024-06-04 |
11.86 |
11.98 |
11.16 |
11.39 |
8.3M |
| 2024-06-03 |
11.81 |
12.11 |
11.58 |
12.03 |
7.1M |
| 2024-05-31 |
11.55 |
11.97 |
11.51 |
11.77 |
4.5M |
| 2024-05-30 |
11.24 |
11.65 |
11.12 |
11.56 |
4.1M |
| 2024-05-29 |
11.35 |
11.71 |
11.32 |
11.48 |
2.6M |
| 2024-05-28 |
11.54 |
11.84 |
11.32 |
11.44 |
2.7M |
| 2024-05-27 |
11.70 |
11.72 |
11.20 |
11.58 |
2.3M |
| 2024-05-24 |
11.75 |
11.85 |
11.57 |
11.60 |
2.3M |
| 2024-05-23 |
11.98 |
12.04 |
11.76 |
11.80 |
2.4M |
| 2024-05-22 |
11.87 |
12.01 |
11.76 |
11.98 |
2.4M |
| 2024-05-21 |
11.95 |
11.95 |
11.70 |
11.87 |
2.3M |
| 2024-05-20 |
11.82 |
11.90 |
11.69 |
11.84 |
2.7M |
| 2024-05-17 |
11.45 |
11.80 |
11.30 |
11.80 |
3.1M |
| 2024-05-16 |
11.19 |
11.51 |
11.19 |
11.44 |
2.9M |
| 2024-05-15 |
11.15 |
11.35 |
11.00 |
11.17 |
2.3M |
| 2024-05-14 |
11.20 |
11.40 |
11.09 |
11.17 |
2.1M |
| 2024-05-13 |
11.42 |
11.42 |
11.00 |
11.04 |
2.9M |
| 2024-05-10 |
11.99 |
12.00 |
11.46 |
11.49 |
3.7M |
| 2024-05-09 |
11.92 |
12.10 |
11.86 |
11.97 |
2.6M |
| 2024-05-08 |
12.02 |
12.10 |
11.82 |
11.86 |
2.5M |
| 2024-05-07 |
12.13 |
12.22 |
12.02 |
12.09 |
2.8M |
| 2024-05-06 |
12.10 |
12.21 |
11.98 |
12.11 |
3.2M |
| 2024-04-30 |
12.18 |
12.20 |
11.82 |
11.97 |
3.4M |
| 2024-04-29 |
11.71 |
12.19 |
11.66 |
12.15 |
4.2M |
| 2024-04-26 |
11.45 |
11.96 |
11.37 |
11.86 |
5.0M |
| 2024-04-25 |
11.53 |
11.69 |
11.40 |
11.52 |
3.8M |
| 2024-04-24 |
11.21 |
11.86 |
11.11 |
11.58 |
6.2M |
| 2024-04-23 |
10.99 |
11.28 |
10.99 |
11.17 |
2.9M |
| 2024-04-22 |
11.00 |
11.19 |
10.55 |
11.05 |
3.4M |
| 2024-04-19 |
11.39 |
11.45 |
11.11 |
11.21 |
4.3M |
| 2024-04-18 |
11.63 |
11.77 |
11.25 |
11.45 |
5.7M |
| 2024-04-17 |
11.50 |
11.80 |
11.10 |
11.70 |
8.0M |
| 2024-04-16 |
12.00 |
12.05 |
10.65 |
10.84 |
8.1M |
| 2024-04-15 |
12.60 |
12.78 |
11.61 |
12.07 |
8.5M |
| 2024-04-12 |
12.22 |
13.14 |
12.02 |
12.76 |
5.4M |
| 2024-04-11 |
12.07 |
12.36 |
12.02 |
12.12 |
1.9M |
| 2024-04-10 |
12.58 |
12.58 |
12.02 |
12.15 |
2.3M |
| 2024-04-09 |
12.45 |
12.65 |
12.37 |
12.57 |
1.9M |
| 2024-04-08 |
12.92 |
13.00 |
12.44 |
12.44 |
3.1M |
| 2024-04-03 |
13.19 |
13.25 |
12.80 |
13.06 |
3.6M |
| 2024-04-02 |
13.39 |
13.44 |
13.06 |
13.18 |
3.9M |
| 2024-04-01 |
13.22 |
13.52 |
13.13 |
13.41 |
5.4M |
| 2024-03-29 |
12.86 |
13.15 |
12.68 |
13.14 |
5.4M |
| 2024-03-28 |
12.31 |
13.01 |
12.31 |
12.85 |
6.0M |
| 2024-03-27 |
12.92 |
12.94 |
12.31 |
12.31 |
4.5M |
| 2024-03-26 |
12.81 |
13.29 |
12.70 |
12.97 |
5.5M |
| 2024-03-25 |
13.50 |
13.80 |
12.93 |
12.95 |
5.6M |
| 2024-03-22 |
13.86 |
14.03 |
13.55 |
13.70 |
6.2M |
| 2024-03-21 |
14.19 |
14.48 |
13.90 |
13.95 |
7.6M |
| 2024-03-20 |
14.25 |
14.49 |
14.18 |
14.25 |
5.9M |
| 2024-03-19 |
14.37 |
14.52 |
14.20 |
14.33 |
8.3M |
| 2024-03-18 |
14.13 |
14.44 |
14.03 |
14.40 |
8.7M |
| 2024-03-15 |
13.98 |
14.12 |
13.79 |
14.12 |
6.0M |
| 2024-03-14 |
14.20 |
14.32 |
13.70 |
14.10 |
10.0M |
| 2024-03-13 |
14.54 |
14.87 |
14.25 |
14.25 |
11.4M |
| 2024-03-12 |
14.45 |
15.18 |
14.15 |
14.70 |
14.7M |
| 2024-03-11 |
14.46 |
14.50 |
14.10 |
14.44 |
12.7M |
| 2024-03-08 |
14.00 |
14.80 |
13.66 |
14.80 |
17.6M |
| 2024-03-07 |
13.80 |
14.83 |
13.80 |
14.32 |
19.2M |
| 2024-03-06 |
13.70 |
14.05 |
13.48 |
13.78 |
11.7M |
| 2024-03-05 |
14.30 |
14.72 |
13.85 |
13.98 |
16.2M |
| 2024-03-04 |
14.52 |
15.17 |
14.20 |
14.81 |
18.4M |
| 2024-03-01 |
15.21 |
15.72 |
14.49 |
14.80 |
23.8M |
| 2024-02-29 |
14.00 |
16.50 |
13.52 |
15.68 |
31.6M |
| 2024-02-28 |
14.36 |
15.98 |
13.57 |
15.01 |
35.3M |
| 2024-02-27 |
12.10 |
13.48 |
11.91 |
13.48 |
14.5M |
| 2024-02-26 |
11.12 |
11.46 |
10.90 |
11.23 |
4.7M |
| 2024-02-23 |
10.60 |
11.15 |
10.60 |
11.10 |
5.1M |
| 2024-02-22 |
10.20 |
10.57 |
10.17 |
10.51 |
4.0M |
| 2024-02-21 |
9.99 |
10.62 |
9.82 |
10.19 |
3.8M |
| 2024-02-20 |
9.73 |
10.04 |
9.55 |
9.99 |
3.9M |
| 2024-02-19 |
9.50 |
10.00 |
9.50 |
9.88 |
7.1M |
| 2024-02-08 |
8.44 |
9.64 |
8.10 |
9.50 |
7.3M |
| 2024-02-07 |
8.75 |
9.16 |
8.27 |
8.47 |
6.4M |
| 2024-02-06 |
8.39 |
9.04 |
7.79 |
8.86 |
7.0M |
| 2024-02-05 |
10.20 |
10.27 |
8.35 |
8.60 |
7.7M |
| 2024-02-02 |
11.09 |
11.38 |
9.80 |
10.24 |
4.7M |
| 2024-02-01 |
10.99 |
11.34 |
10.81 |
11.11 |
2.9M |
| 2024-01-31 |
12.18 |
12.18 |
11.23 |
11.29 |
3.5M |
| 2024-01-30 |
12.60 |
12.66 |
12.15 |
12.17 |
2.5M |
| 2024-01-29 |
13.13 |
13.28 |
12.57 |
12.68 |
2.0M |
| 2024-01-26 |
13.25 |
13.51 |
13.13 |
13.19 |
2.3M |
| 2024-01-25 |
12.60 |
13.45 |
12.42 |
13.28 |
3.8M |
| 2024-01-24 |
12.36 |
12.58 |
11.96 |
12.55 |
2.9M |
| 2024-01-23 |
12.53 |
12.64 |
12.11 |
12.33 |
3.0M |
| 2024-01-22 |
13.29 |
13.46 |
12.44 |
12.60 |
2.9M |
| 2024-01-19 |
13.47 |
13.66 |
13.29 |
13.33 |
2.6M |
| 2024-01-18 |
13.69 |
13.79 |
13.12 |
13.49 |
3.8M |
| 2024-01-17 |
14.07 |
14.12 |
13.75 |
14.02 |
1.3M |
| 2024-01-16 |
14.22 |
14.25 |
13.85 |
14.08 |
1.7M |
| 2024-01-15 |
14.20 |
14.40 |
14.01 |
14.29 |
1.5M |
| 2024-01-12 |
14.34 |
14.51 |
14.25 |
14.29 |
1.5M |
| 2024-01-11 |
14.13 |
14.48 |
14.05 |
14.39 |
2.2M |
| 2024-01-10 |
14.30 |
14.36 |
13.91 |
14.14 |
2.7M |
| 2024-01-09 |
14.26 |
14.56 |
14.18 |
14.40 |
2.7M |
| 2024-01-08 |
14.79 |
14.79 |
14.14 |
14.14 |
2.5M |
| 2024-01-05 |
15.00 |
15.20 |
14.67 |
14.75 |
2.3M |
| 2024-01-04 |
15.12 |
15.17 |
14.91 |
15.03 |
1.8M |
| 2024-01-03 |
15.20 |
15.31 |
15.01 |
15.12 |
2.5M |
| 2024-01-02 |
15.28 |
15.41 |
15.21 |
15.29 |
2.4M |