| 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 |
9.00 |
9.12 |
9.00 |
9.12 |
0.0M |
| 2024-12-27 |
8.43 |
8.99 |
8.43 |
8.99 |
0.0M |
| 2024-12-26 |
9.87 |
9.87 |
9.06 |
9.06 |
0.0M |
| 2024-12-25 |
9.07 |
9.07 |
8.26 |
8.98 |
0.0M |
| 2024-12-24 |
9.09 |
9.09 |
9.07 |
9.07 |
0.0M |
| 2024-12-19 |
9.99 |
9.99 |
9.99 |
9.99 |
0.0M |
| 2024-12-17 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2024-12-11 |
9.24 |
9.24 |
9.24 |
9.24 |
0.0M |
| 2024-12-09 |
9.24 |
9.24 |
9.24 |
9.24 |
0.0M |
| 2024-12-06 |
9.25 |
9.25 |
9.25 |
9.25 |
0.0M |
| 2024-12-05 |
9.20 |
9.25 |
9.20 |
9.25 |
0.0M |
| 2024-12-04 |
9.20 |
9.20 |
9.20 |
9.20 |
0.0M |
| 2024-12-03 |
9.20 |
9.29 |
9.20 |
9.20 |
0.0M |
| 2024-12-02 |
9.19 |
9.19 |
9.10 |
9.10 |
0.0M |
| 2024-11-29 |
8.35 |
8.36 |
8.35 |
8.36 |
0.0M |
| 2024-11-28 |
7.60 |
7.60 |
7.60 |
7.60 |
0.0M |
| 2024-11-27 |
7.60 |
7.60 |
7.60 |
7.60 |
0.0M |
| 2024-11-26 |
7.48 |
7.61 |
7.48 |
7.60 |
0.0M |
| 2024-11-25 |
7.65 |
7.68 |
7.65 |
7.66 |
0.0M |
| 2024-11-22 |
7.65 |
7.89 |
7.65 |
7.89 |
0.0M |
| 2024-11-21 |
8.00 |
8.00 |
7.89 |
7.89 |
0.0M |
| 2024-11-20 |
8.51 |
8.51 |
7.66 |
8.00 |
0.0M |
| 2024-11-19 |
8.80 |
8.80 |
8.51 |
8.51 |
0.0M |
| 2024-11-18 |
9.45 |
9.45 |
9.45 |
9.45 |
0.0M |
| 2024-11-15 |
9.80 |
9.80 |
9.75 |
9.75 |
0.0M |
| 2024-11-13 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2024-11-12 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2024-11-11 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2024-11-08 |
10.50 |
10.90 |
10.50 |
10.50 |
0.0M |
| 2024-11-05 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-11-04 |
11.15 |
11.15 |
11.00 |
11.00 |
0.0M |
| 2024-11-01 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-10-30 |
12.20 |
12.20 |
12.00 |
12.00 |
0.0M |
| 2024-10-29 |
12.25 |
12.25 |
12.00 |
12.00 |
0.1M |
| 2024-10-28 |
12.20 |
12.25 |
12.20 |
12.20 |
0.0M |
| 2024-10-25 |
10.60 |
11.15 |
10.30 |
11.15 |
0.0M |
| 2024-10-24 |
10.20 |
11.15 |
10.20 |
10.55 |
0.0M |
| 2024-10-23 |
10.30 |
10.50 |
10.30 |
10.50 |
0.0M |
| 2024-10-22 |
10.10 |
10.30 |
10.00 |
10.30 |
0.0M |
| 2024-10-21 |
10.00 |
10.10 |
10.00 |
10.10 |
0.0M |
| 2024-10-18 |
9.80 |
9.90 |
9.80 |
9.90 |
0.0M |
| 2024-10-17 |
9.70 |
9.90 |
9.70 |
9.90 |
0.0M |
| 2024-10-16 |
10.25 |
10.25 |
9.70 |
9.70 |
0.0M |
| 2024-10-15 |
10.00 |
10.85 |
10.00 |
10.25 |
0.0M |
| 2024-10-14 |
10.40 |
10.40 |
10.00 |
10.00 |
0.0M |
| 2024-10-11 |
10.45 |
10.45 |
10.45 |
10.45 |
0.0M |
| 2024-10-09 |
10.50 |
10.60 |
10.50 |
10.50 |
0.0M |
| 2024-10-08 |
10.00 |
10.05 |
9.90 |
9.95 |
0.0M |
| 2024-10-07 |
11.20 |
11.20 |
10.90 |
10.90 |
0.0M |
| 2024-10-04 |
11.85 |
11.85 |
11.45 |
11.50 |
0.0M |
| 2024-10-01 |
11.85 |
11.85 |
11.70 |
11.85 |
0.0M |
| 2024-09-30 |
12.95 |
12.95 |
11.75 |
11.75 |
0.0M |
| 2024-09-27 |
12.35 |
12.35 |
12.00 |
12.00 |
0.0M |
| 2024-09-26 |
13.00 |
13.00 |
12.30 |
12.30 |
0.0M |
| 2024-09-25 |
12.25 |
12.30 |
12.00 |
12.00 |
0.0M |
| 2024-09-24 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-09-23 |
11.80 |
12.05 |
11.80 |
12.05 |
0.0M |
| 2024-09-20 |
12.00 |
12.00 |
11.60 |
11.80 |
0.0M |
| 2024-09-19 |
12.00 |
12.00 |
11.85 |
12.00 |
0.0M |
| 2024-09-18 |
12.00 |
12.30 |
12.00 |
12.00 |
0.0M |
| 2024-09-16 |
12.30 |
12.35 |
12.30 |
12.30 |
0.0M |
| 2024-09-13 |
11.95 |
12.00 |
11.80 |
12.00 |
0.0M |
| 2024-09-12 |
12.00 |
12.00 |
11.60 |
11.80 |
0.0M |
| 2024-09-11 |
12.10 |
12.15 |
12.00 |
12.00 |
0.0M |
| 2024-09-10 |
12.55 |
12.55 |
11.65 |
12.10 |
0.0M |
| 2024-09-09 |
12.80 |
12.95 |
12.80 |
12.80 |
0.0M |
| 2024-09-06 |
13.00 |
13.00 |
12.95 |
12.95 |
0.0M |
| 2024-09-05 |
12.80 |
13.00 |
12.80 |
13.00 |
0.0M |
| 2024-09-04 |
12.90 |
12.90 |
12.85 |
12.85 |
0.0M |
| 2024-09-03 |
13.10 |
13.25 |
13.00 |
13.00 |
0.0M |
| 2024-09-02 |
12.80 |
12.95 |
12.80 |
12.90 |
0.0M |
| 2024-08-30 |
12.80 |
12.85 |
12.65 |
12.85 |
0.0M |
| 2024-08-29 |
12.85 |
12.95 |
12.85 |
12.85 |
0.0M |
| 2024-08-28 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-08-27 |
13.10 |
13.10 |
13.00 |
13.00 |
0.0M |
| 2024-08-26 |
13.25 |
13.25 |
13.00 |
13.00 |
0.0M |
| 2024-08-23 |
13.20 |
13.20 |
13.10 |
13.10 |
0.0M |
| 2024-08-22 |
13.15 |
13.65 |
13.15 |
13.30 |
0.0M |
| 2024-08-21 |
13.10 |
13.30 |
13.05 |
13.30 |
0.0M |
| 2024-08-20 |
13.00 |
13.30 |
13.00 |
13.10 |
0.0M |
| 2024-08-19 |
13.30 |
13.30 |
12.40 |
13.00 |
0.0M |
| 2024-08-16 |
13.00 |
13.10 |
13.00 |
13.00 |
0.0M |
| 2024-08-15 |
12.75 |
12.75 |
12.30 |
12.50 |
0.0M |
| 2024-08-14 |
12.00 |
12.80 |
12.00 |
12.75 |
0.0M |
| 2024-08-13 |
11.95 |
12.85 |
11.95 |
12.00 |
0.0M |
| 2024-08-12 |
12.00 |
12.00 |
11.95 |
11.95 |
0.0M |
| 2024-08-09 |
12.40 |
12.50 |
11.95 |
11.95 |
0.0M |
| 2024-08-08 |
10.00 |
11.95 |
10.00 |
11.85 |
0.0M |
| 2024-08-07 |
10.25 |
10.90 |
10.25 |
10.90 |
0.0M |
| 2024-08-06 |
10.55 |
10.55 |
9.90 |
10.00 |
0.0M |
| 2024-08-05 |
12.00 |
12.00 |
11.00 |
11.00 |
0.0M |
| 2024-08-02 |
13.05 |
13.05 |
12.10 |
12.20 |
0.0M |
| 2024-08-01 |
11.55 |
12.00 |
11.50 |
12.00 |
0.0M |
| 2024-07-31 |
12.25 |
12.25 |
11.30 |
12.20 |
0.0M |
| 2024-07-30 |
12.40 |
12.40 |
12.00 |
12.25 |
0.0M |
| 2024-07-29 |
13.10 |
13.50 |
12.40 |
12.40 |
0.0M |
| 2024-07-26 |
11.50 |
13.00 |
11.50 |
12.90 |
0.0M |
| 2024-07-23 |
11.50 |
11.95 |
11.50 |
11.95 |
0.0M |
| 2024-07-22 |
10.20 |
10.90 |
10.20 |
10.90 |
0.0M |
| 2024-07-19 |
9.51 |
11.15 |
9.51 |
10.45 |
0.0M |
| 2024-07-18 |
10.15 |
10.95 |
10.15 |
10.25 |
0.0M |
| 2024-07-17 |
11.25 |
11.25 |
11.25 |
11.25 |
0.0M |
| 2024-07-16 |
9.73 |
10.40 |
9.73 |
10.25 |
0.0M |
| 2024-07-15 |
8.90 |
9.73 |
8.90 |
9.73 |
0.0M |
| 2024-07-12 |
8.83 |
8.85 |
8.52 |
8.85 |
0.0M |
| 2024-07-11 |
8.40 |
9.08 |
8.40 |
9.00 |
0.0M |
| 2024-07-10 |
8.00 |
8.26 |
8.00 |
8.26 |
0.0M |
| 2024-07-09 |
8.78 |
8.78 |
8.31 |
8.36 |
0.0M |
| 2024-07-08 |
8.67 |
9.05 |
8.67 |
9.05 |
0.0M |
| 2024-07-05 |
10.70 |
10.70 |
9.63 |
9.63 |
0.0M |
| 2024-07-04 |
12.80 |
12.80 |
10.70 |
10.70 |
0.0M |
| 2024-07-03 |
11.65 |
11.65 |
11.65 |
11.65 |
0.0M |
| 2024-07-02 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-07-01 |
8.77 |
9.64 |
8.77 |
9.64 |
0.0M |
| 2024-06-28 |
8.77 |
8.77 |
8.70 |
8.77 |
0.0M |
| 2024-06-27 |
7.97 |
7.98 |
7.97 |
7.98 |
0.0M |
| 2024-06-26 |
7.31 |
7.31 |
7.25 |
7.26 |
0.0M |
| 2024-06-25 |
6.01 |
6.70 |
5.91 |
6.70 |
0.0M |
| 2024-06-24 |
6.20 |
6.20 |
6.10 |
6.10 |
0.0M |
| 2024-06-21 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-06-20 |
5.98 |
6.00 |
5.90 |
5.90 |
0.0M |
| 2024-06-19 |
6.00 |
6.00 |
5.87 |
5.98 |
0.0M |
| 2024-06-18 |
5.72 |
6.18 |
5.72 |
6.00 |
0.0M |
| 2024-06-17 |
5.10 |
5.72 |
5.10 |
5.72 |
0.0M |
| 2024-06-14 |
5.00 |
5.22 |
5.00 |
5.20 |
0.0M |
| 2024-06-13 |
4.92 |
5.10 |
4.92 |
5.10 |
0.0M |
| 2024-06-12 |
5.39 |
5.39 |
5.02 |
5.02 |
0.0M |
| 2024-06-11 |
4.95 |
5.49 |
4.95 |
5.49 |
0.0M |
| 2024-06-07 |
5.27 |
5.27 |
5.05 |
5.05 |
0.0M |
| 2024-06-06 |
5.35 |
5.37 |
5.35 |
5.37 |
0.0M |
| 2024-06-05 |
5.10 |
5.45 |
5.08 |
5.45 |
0.0M |
| 2024-06-03 |
5.60 |
5.60 |
5.60 |
5.60 |
0.0M |
| 2024-05-31 |
5.60 |
5.60 |
5.60 |
5.60 |
0.0M |
| 2024-05-30 |
5.77 |
5.77 |
5.60 |
5.60 |
0.0M |
| 2024-05-29 |
5.40 |
5.40 |
5.40 |
5.40 |
0.0M |
| 2024-05-28 |
5.69 |
5.69 |
5.35 |
5.40 |
0.0M |
| 2024-05-27 |
5.44 |
5.90 |
5.44 |
5.80 |
0.0M |
| 2024-05-24 |
5.00 |
5.57 |
4.95 |
5.55 |
0.0M |
| 2024-05-23 |
5.16 |
5.16 |
5.15 |
5.15 |
0.0M |
| 2024-05-22 |
4.90 |
5.28 |
4.90 |
5.27 |
0.0M |
| 2024-05-21 |
4.97 |
5.18 |
4.97 |
5.00 |
0.0M |
| 2024-05-20 |
4.89 |
4.89 |
4.70 |
4.85 |
0.0M |
| 2024-05-17 |
4.77 |
4.78 |
4.77 |
4.78 |
0.0M |
| 2024-05-16 |
4.91 |
4.91 |
4.90 |
4.90 |
0.0M |
| 2024-05-15 |
4.81 |
4.90 |
4.81 |
4.90 |
0.0M |
| 2024-05-14 |
4.90 |
4.90 |
4.90 |
4.90 |
0.0M |
| 2024-05-13 |
4.87 |
4.87 |
4.72 |
4.72 |
0.0M |
| 2024-05-10 |
4.95 |
4.95 |
4.87 |
4.87 |
0.0M |
| 2024-05-09 |
5.10 |
5.10 |
4.97 |
5.00 |
0.0M |
| 2024-05-08 |
4.66 |
5.09 |
4.66 |
5.08 |
0.0M |
| 2024-05-07 |
4.95 |
4.95 |
4.95 |
4.95 |
0.0M |
| 2024-05-06 |
5.54 |
5.54 |
5.17 |
5.17 |
0.0M |
| 2024-05-03 |
5.18 |
5.18 |
5.18 |
5.18 |
0.0M |
| 2024-05-02 |
4.80 |
4.85 |
4.80 |
4.85 |
0.0M |
| 2024-04-30 |
4.86 |
4.87 |
4.86 |
4.87 |
0.0M |
| 2024-04-29 |
5.00 |
5.00 |
5.00 |
5.00 |
0.0M |
| 2024-04-26 |
5.03 |
5.05 |
5.00 |
5.00 |
0.0M |
| 2024-04-25 |
5.13 |
5.13 |
5.00 |
5.00 |
0.0M |
| 2024-04-24 |
4.95 |
4.95 |
4.93 |
4.93 |
0.0M |
| 2024-04-23 |
5.16 |
5.16 |
4.93 |
4.95 |
0.0M |
| 2024-04-22 |
5.16 |
5.45 |
5.15 |
5.16 |
0.0M |
| 2024-04-19 |
5.16 |
5.16 |
5.14 |
5.14 |
0.0M |
| 2024-04-18 |
5.08 |
5.08 |
4.93 |
4.93 |
0.0M |
| 2024-04-17 |
4.79 |
4.93 |
4.79 |
4.93 |
0.0M |
| 2024-04-16 |
5.29 |
5.29 |
4.77 |
4.79 |
0.0M |
| 2024-04-15 |
5.29 |
5.30 |
5.29 |
5.30 |
0.0M |
| 2024-04-12 |
5.26 |
5.56 |
5.26 |
5.56 |
0.0M |
| 2024-04-11 |
5.40 |
5.54 |
5.40 |
5.42 |
0.0M |
| 2024-04-10 |
5.53 |
5.53 |
5.24 |
5.39 |
0.0M |
| 2024-04-09 |
5.82 |
6.05 |
5.82 |
5.82 |
0.0M |
| 2024-04-08 |
6.46 |
6.46 |
6.46 |
6.46 |
0.0M |
| 2024-04-03 |
7.17 |
7.17 |
7.17 |
7.17 |
0.0M |
| 2024-04-02 |
7.69 |
7.96 |
7.67 |
7.96 |
0.0M |
| 2024-04-01 |
7.80 |
8.04 |
7.80 |
7.88 |
0.0M |
| 2024-03-29 |
7.87 |
7.92 |
7.85 |
7.87 |
0.0M |
| 2024-03-28 |
8.23 |
8.23 |
7.84 |
8.04 |
0.0M |
| 2024-03-27 |
7.97 |
8.25 |
7.97 |
8.19 |
0.0M |
| 2024-03-26 |
8.09 |
8.09 |
7.82 |
7.99 |
0.0M |
| 2024-03-25 |
8.10 |
8.20 |
7.79 |
8.08 |
0.0M |
| 2024-03-22 |
8.03 |
8.23 |
7.91 |
8.09 |
0.0M |
| 2024-03-21 |
8.82 |
8.82 |
8.10 |
8.30 |
0.0M |
| 2024-03-20 |
8.25 |
8.26 |
8.02 |
8.14 |
0.0M |
| 2024-03-19 |
8.44 |
8.44 |
8.11 |
8.29 |
0.0M |
| 2024-03-18 |
8.66 |
8.66 |
8.00 |
8.09 |
0.0M |
| 2024-03-15 |
8.10 |
8.10 |
7.69 |
8.00 |
0.0M |
| 2024-03-14 |
7.62 |
7.88 |
7.62 |
7.88 |
0.0M |
| 2024-03-13 |
7.74 |
7.80 |
7.73 |
7.80 |
0.0M |
| 2024-03-12 |
7.80 |
7.89 |
7.75 |
7.85 |
0.0M |
| 2024-03-11 |
7.86 |
7.86 |
7.73 |
7.79 |
0.0M |
| 2024-03-08 |
7.84 |
7.85 |
7.76 |
7.78 |
0.0M |
| 2024-03-07 |
7.76 |
7.98 |
7.76 |
7.90 |
0.0M |
| 2024-03-06 |
8.16 |
8.16 |
7.73 |
7.76 |
0.0M |
| 2024-03-05 |
7.76 |
7.81 |
7.70 |
7.75 |
0.0M |
| 2024-03-04 |
7.93 |
7.94 |
7.78 |
7.89 |
0.0M |
| 2024-03-01 |
7.94 |
7.94 |
7.76 |
7.79 |
0.0M |
| 2024-02-29 |
7.85 |
7.86 |
7.75 |
7.85 |
0.0M |
| 2024-02-27 |
7.90 |
7.90 |
7.72 |
7.86 |
0.0M |
| 2024-02-26 |
7.88 |
7.91 |
7.87 |
7.91 |
0.0M |
| 2024-02-23 |
7.93 |
7.93 |
7.69 |
7.82 |
0.0M |
| 2024-02-22 |
7.85 |
7.85 |
7.69 |
7.71 |
0.0M |
| 2024-02-21 |
7.89 |
7.89 |
7.69 |
7.80 |
0.0M |
| 2024-02-20 |
7.96 |
7.96 |
7.69 |
7.86 |
0.0M |
| 2024-02-19 |
8.00 |
8.01 |
7.76 |
7.81 |
0.0M |
| 2024-02-16 |
7.88 |
7.90 |
7.69 |
7.85 |
0.0M |
| 2024-02-15 |
7.99 |
7.99 |
7.80 |
7.89 |
0.0M |
| 2024-02-05 |
7.90 |
8.05 |
7.90 |
7.94 |
0.0M |
| 2024-02-02 |
7.90 |
8.05 |
7.76 |
7.97 |
0.0M |
| 2024-02-01 |
8.02 |
8.02 |
7.89 |
8.02 |
0.0M |
| 2024-01-31 |
8.00 |
8.00 |
7.85 |
7.99 |
0.0M |
| 2024-01-30 |
8.00 |
8.05 |
7.85 |
7.99 |
0.0M |
| 2024-01-29 |
8.17 |
8.17 |
7.80 |
8.03 |
0.0M |
| 2024-01-26 |
7.72 |
7.90 |
7.42 |
7.74 |
0.0M |
| 2024-01-25 |
7.83 |
7.83 |
7.71 |
7.73 |
0.0M |
| 2024-01-24 |
7.91 |
7.91 |
7.76 |
7.77 |
0.0M |
| 2024-01-23 |
7.96 |
7.96 |
7.73 |
7.91 |
0.0M |
| 2024-01-22 |
7.97 |
7.99 |
7.72 |
7.90 |
0.0M |
| 2024-01-19 |
7.58 |
8.06 |
7.58 |
7.76 |
0.0M |
| 2024-01-18 |
8.08 |
8.08 |
7.79 |
7.79 |
0.0M |
| 2024-01-17 |
8.11 |
8.11 |
7.88 |
7.88 |
0.0M |
| 2024-01-16 |
8.19 |
8.19 |
8.00 |
8.00 |
0.0M |
| 2024-01-15 |
8.25 |
8.25 |
7.95 |
8.10 |
0.0M |
| 2024-01-12 |
8.01 |
8.06 |
7.90 |
8.00 |
0.0M |
| 2024-01-11 |
7.92 |
8.27 |
7.82 |
8.05 |
0.0M |
| 2024-01-10 |
8.29 |
8.29 |
7.93 |
7.93 |
0.0M |
| 2024-01-09 |
8.31 |
8.31 |
8.01 |
8.16 |
0.0M |
| 2024-01-08 |
8.34 |
8.34 |
8.34 |
8.34 |
0.0M |
| 2024-01-05 |
8.07 |
8.22 |
7.98 |
8.15 |
0.0M |
| 2024-01-04 |
8.09 |
8.09 |
7.91 |
7.98 |
0.0M |
| 2024-01-03 |
8.10 |
8.10 |
7.95 |
8.06 |
0.0M |
| 2024-01-02 |
8.11 |
8.19 |
7.93 |
8.00 |
0.0M |