| 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 |
15.35 |
15.58 |
15.03 |
15.06 |
3.0M |
| 2024-12-30 |
15.41 |
15.41 |
14.97 |
15.35 |
3.5M |
| 2024-12-27 |
15.04 |
15.55 |
15.01 |
15.41 |
3.5M |
| 2024-12-26 |
15.21 |
15.38 |
14.98 |
15.06 |
2.9M |
| 2024-12-25 |
15.45 |
15.51 |
15.08 |
15.24 |
2.8M |
| 2024-12-24 |
15.33 |
15.69 |
15.18 |
15.44 |
4.5M |
| 2024-12-23 |
15.83 |
15.85 |
15.26 |
15.28 |
4.3M |
| 2024-12-20 |
15.67 |
15.95 |
15.54 |
15.83 |
3.4M |
| 2024-12-19 |
15.76 |
15.90 |
15.59 |
15.67 |
3.3M |
| 2024-12-18 |
15.72 |
16.05 |
15.66 |
15.89 |
3.3M |
| 2024-12-17 |
16.13 |
16.24 |
15.65 |
15.72 |
4.7M |
| 2024-12-16 |
16.19 |
16.33 |
16.01 |
16.12 |
3.4M |
| 2024-12-13 |
16.68 |
16.68 |
16.11 |
16.19 |
5.1M |
| 2024-12-12 |
16.36 |
16.75 |
16.18 |
16.70 |
5.0M |
| 2024-12-11 |
16.01 |
16.60 |
16.01 |
16.39 |
5.1M |
| 2024-12-10 |
16.60 |
16.88 |
16.09 |
16.14 |
7.1M |
| 2024-12-09 |
16.64 |
16.70 |
15.93 |
16.00 |
6.5M |
| 2024-12-06 |
16.63 |
16.77 |
16.34 |
16.73 |
4.8M |
| 2024-12-05 |
16.63 |
16.69 |
16.35 |
16.58 |
4.6M |
| 2024-12-04 |
16.83 |
17.11 |
16.55 |
16.62 |
6.9M |
| 2024-12-03 |
16.51 |
17.08 |
16.41 |
17.00 |
8.8M |
| 2024-12-02 |
16.00 |
16.64 |
15.76 |
16.49 |
8.2M |
| 2024-11-29 |
15.85 |
16.15 |
15.34 |
16.03 |
8.4M |
| 2024-11-28 |
15.95 |
16.50 |
15.68 |
15.93 |
10.7M |
| 2024-11-27 |
15.63 |
15.68 |
15.11 |
15.65 |
4.7M |
| 2024-11-26 |
15.68 |
16.43 |
15.60 |
15.73 |
7.0M |
| 2024-11-25 |
15.16 |
15.86 |
14.92 |
15.69 |
8.0M |
| 2024-11-22 |
15.66 |
15.81 |
15.20 |
15.23 |
6.3M |
| 2024-11-21 |
15.68 |
15.79 |
15.45 |
15.65 |
5.2M |
| 2024-11-20 |
15.66 |
15.85 |
15.51 |
15.74 |
5.5M |
| 2024-11-19 |
15.65 |
15.78 |
15.30 |
15.72 |
7.6M |
| 2024-11-18 |
16.57 |
16.80 |
15.50 |
15.65 |
10.1M |
| 2024-11-15 |
16.50 |
16.93 |
16.16 |
16.17 |
6.2M |
| 2024-11-14 |
17.55 |
17.56 |
16.66 |
16.77 |
8.7M |
| 2024-11-13 |
17.58 |
17.88 |
16.90 |
17.09 |
9.6M |
| 2024-11-12 |
17.56 |
18.14 |
17.53 |
17.75 |
10.9M |
| 2024-11-11 |
17.67 |
17.78 |
17.19 |
17.47 |
12.2M |
| 2024-11-08 |
18.65 |
19.13 |
17.68 |
17.74 |
18.6M |
| 2024-11-07 |
18.11 |
19.15 |
18.00 |
18.65 |
15.3M |
| 2024-11-06 |
17.80 |
18.60 |
17.50 |
18.35 |
17.7M |
| 2024-11-05 |
16.68 |
17.96 |
16.47 |
17.62 |
17.9M |
| 2024-11-04 |
16.83 |
17.24 |
16.39 |
16.70 |
13.7M |
| 2024-11-01 |
18.20 |
18.76 |
16.56 |
16.97 |
29.6M |
| 2024-10-31 |
16.40 |
18.04 |
16.39 |
18.04 |
20.8M |
| 2024-10-30 |
16.09 |
16.54 |
15.81 |
16.40 |
15.5M |
| 2024-10-29 |
15.95 |
16.70 |
15.71 |
16.02 |
20.4M |
| 2024-10-28 |
15.53 |
16.10 |
15.51 |
15.95 |
17.9M |
| 2024-10-25 |
15.37 |
16.27 |
15.25 |
15.69 |
28.9M |
| 2024-10-24 |
14.32 |
15.90 |
14.21 |
15.32 |
33.4M |
| 2024-10-23 |
14.43 |
14.88 |
14.39 |
14.45 |
10.6M |
| 2024-10-22 |
14.30 |
14.96 |
14.20 |
14.54 |
15.1M |
| 2024-10-21 |
13.93 |
14.38 |
13.83 |
14.23 |
11.5M |
| 2024-10-18 |
13.65 |
14.24 |
13.50 |
14.11 |
14.2M |
| 2024-10-17 |
14.63 |
14.64 |
13.71 |
13.74 |
16.6M |
| 2024-10-16 |
13.69 |
14.63 |
13.68 |
14.60 |
19.6M |
| 2024-10-15 |
13.90 |
14.28 |
13.70 |
13.75 |
12.9M |
| 2024-10-14 |
14.06 |
14.29 |
13.72 |
14.12 |
12.9M |
| 2024-10-11 |
14.00 |
14.31 |
13.56 |
13.84 |
13.1M |
| 2024-10-10 |
13.81 |
14.47 |
13.81 |
13.99 |
18.3M |
| 2024-10-09 |
14.94 |
14.94 |
14.00 |
14.00 |
33.4M |
| 2024-10-08 |
17.50 |
17.99 |
15.19 |
15.55 |
55.0M |
| 2024-09-30 |
16.50 |
17.28 |
15.31 |
16.57 |
56.4M |
| 2024-09-27 |
14.94 |
15.71 |
14.70 |
15.71 |
23.4M |
| 2024-09-26 |
12.95 |
14.28 |
12.95 |
14.28 |
12.2M |
| 2024-09-25 |
12.90 |
13.20 |
12.76 |
12.98 |
7.2M |
| 2024-09-24 |
12.47 |
12.99 |
12.20 |
12.86 |
8.7M |
| 2024-09-23 |
12.00 |
12.38 |
11.95 |
12.27 |
4.9M |
| 2024-09-20 |
11.70 |
12.07 |
11.61 |
12.00 |
6.2M |
| 2024-09-19 |
11.70 |
11.85 |
11.58 |
11.76 |
4.8M |
| 2024-09-18 |
11.37 |
11.70 |
11.35 |
11.70 |
5.3M |
| 2024-09-13 |
11.23 |
11.49 |
11.19 |
11.37 |
4.1M |
| 2024-09-12 |
11.10 |
11.30 |
11.06 |
11.16 |
2.2M |
| 2024-09-11 |
11.22 |
11.30 |
11.05 |
11.14 |
3.0M |
| 2024-09-10 |
11.33 |
11.47 |
11.14 |
11.26 |
2.5M |
| 2024-09-09 |
11.19 |
11.45 |
11.06 |
11.33 |
3.3M |
| 2024-09-06 |
11.12 |
11.28 |
11.10 |
11.18 |
2.2M |
| 2024-09-05 |
10.96 |
11.23 |
10.93 |
11.19 |
3.1M |
| 2024-09-04 |
11.01 |
11.22 |
10.88 |
10.90 |
2.9M |
| 2024-09-03 |
10.86 |
11.16 |
10.83 |
11.06 |
2.8M |
| 2024-09-02 |
11.06 |
11.08 |
10.84 |
10.91 |
3.3M |
| 2024-08-30 |
10.74 |
11.31 |
10.73 |
11.13 |
5.0M |
| 2024-08-29 |
10.49 |
10.80 |
10.49 |
10.80 |
2.4M |
| 2024-08-28 |
10.63 |
10.67 |
10.53 |
10.57 |
1.6M |
| 2024-08-27 |
10.52 |
10.64 |
10.49 |
10.63 |
1.9M |
| 2024-08-26 |
10.61 |
10.73 |
10.40 |
10.66 |
2.4M |
| 2024-08-23 |
10.48 |
10.64 |
10.43 |
10.63 |
1.8M |
| 2024-08-22 |
10.60 |
10.74 |
10.49 |
10.52 |
1.5M |
| 2024-08-21 |
10.56 |
10.70 |
10.52 |
10.61 |
1.6M |
| 2024-08-20 |
10.82 |
10.82 |
10.49 |
10.56 |
1.9M |
| 2024-08-19 |
10.71 |
10.85 |
10.57 |
10.78 |
1.7M |
| 2024-08-16 |
10.82 |
10.88 |
10.67 |
10.69 |
1.8M |
| 2024-08-15 |
10.57 |
10.92 |
10.50 |
10.85 |
3.0M |
| 2024-08-14 |
10.56 |
10.71 |
10.56 |
10.62 |
1.5M |
| 2024-08-13 |
10.57 |
10.65 |
10.45 |
10.63 |
2.1M |
| 2024-08-12 |
10.91 |
11.04 |
10.57 |
10.60 |
3.6M |
| 2024-08-09 |
10.59 |
11.25 |
10.50 |
11.06 |
6.5M |
| 2024-08-08 |
11.15 |
11.29 |
10.68 |
10.86 |
6.9M |
| 2024-08-07 |
10.75 |
10.84 |
10.52 |
10.78 |
2.8M |
| 2024-08-06 |
10.56 |
10.75 |
10.43 |
10.74 |
2.8M |
| 2024-08-05 |
10.52 |
10.75 |
10.38 |
10.38 |
3.0M |
| 2024-08-02 |
10.56 |
10.85 |
10.48 |
10.60 |
3.5M |
| 2024-08-01 |
10.71 |
10.80 |
10.43 |
10.57 |
2.9M |
| 2024-07-31 |
10.44 |
10.68 |
10.43 |
10.68 |
2.5M |
| 2024-07-30 |
10.20 |
10.49 |
10.19 |
10.45 |
1.8M |
| 2024-07-29 |
10.40 |
10.45 |
10.21 |
10.27 |
1.5M |
| 2024-07-26 |
10.39 |
10.47 |
10.30 |
10.42 |
1.6M |
| 2024-07-25 |
10.00 |
10.33 |
10.00 |
10.32 |
2.0M |
| 2024-07-24 |
10.32 |
10.34 |
10.04 |
10.09 |
2.0M |
| 2024-07-23 |
10.34 |
10.56 |
10.28 |
10.32 |
2.5M |
| 2024-07-22 |
10.20 |
10.38 |
10.12 |
10.32 |
2.0M |
| 2024-07-19 |
10.40 |
10.40 |
10.11 |
10.20 |
2.3M |
| 2024-07-18 |
10.40 |
10.46 |
10.28 |
10.42 |
2.0M |
| 2024-07-17 |
10.31 |
10.66 |
10.25 |
10.48 |
3.0M |
| 2024-07-16 |
10.34 |
10.40 |
10.19 |
10.29 |
2.6M |
| 2024-07-15 |
10.65 |
10.71 |
10.36 |
10.41 |
2.9M |
| 2024-07-12 |
10.61 |
10.98 |
10.60 |
10.67 |
3.2M |
| 2024-07-11 |
10.59 |
10.71 |
10.48 |
10.58 |
1.9M |
| 2024-07-10 |
10.61 |
10.61 |
10.37 |
10.42 |
2.4M |
| 2024-07-09 |
10.60 |
10.73 |
10.35 |
10.62 |
2.5M |
| 2024-07-08 |
10.87 |
10.90 |
10.59 |
10.62 |
2.2M |
| 2024-07-05 |
10.81 |
11.03 |
10.81 |
10.86 |
1.8M |
| 2024-07-04 |
11.35 |
11.37 |
10.88 |
10.95 |
3.0M |
| 2024-07-03 |
11.07 |
11.41 |
11.03 |
11.37 |
2.8M |
| 2024-07-02 |
10.91 |
11.20 |
10.81 |
11.09 |
3.0M |
| 2024-07-01 |
10.82 |
11.11 |
10.75 |
10.91 |
5.0M |
| 2024-06-28 |
10.52 |
10.84 |
10.52 |
10.63 |
2.3M |
| 2024-06-27 |
10.82 |
10.93 |
10.62 |
10.68 |
2.4M |
| 2024-06-26 |
10.64 |
10.84 |
10.56 |
10.80 |
2.4M |
| 2024-06-25 |
10.43 |
10.84 |
10.32 |
10.64 |
2.9M |
| 2024-06-24 |
10.72 |
10.75 |
10.31 |
10.39 |
2.6M |
| 2024-06-21 |
10.79 |
10.92 |
10.69 |
10.77 |
1.9M |
| 2024-06-20 |
11.01 |
11.03 |
10.77 |
10.83 |
2.4M |
| 2024-06-19 |
11.07 |
11.13 |
10.95 |
10.97 |
1.8M |
| 2024-06-18 |
10.85 |
11.09 |
10.85 |
11.07 |
2.4M |
| 2024-06-17 |
11.03 |
11.15 |
10.96 |
10.97 |
1.9M |
| 2024-06-14 |
10.99 |
11.17 |
10.91 |
11.12 |
2.5M |
| 2024-06-13 |
11.16 |
11.20 |
10.90 |
10.98 |
2.0M |
| 2024-06-12 |
11.39 |
11.41 |
11.07 |
11.09 |
2.3M |
| 2024-06-11 |
11.35 |
11.41 |
11.09 |
11.35 |
2.4M |
| 2024-06-07 |
11.19 |
11.38 |
11.18 |
11.34 |
2.5M |
| 2024-06-06 |
11.47 |
11.62 |
11.04 |
11.20 |
3.2M |
| 2024-06-05 |
11.75 |
11.87 |
11.52 |
11.53 |
2.1M |
| 2024-06-04 |
11.51 |
11.83 |
11.43 |
11.80 |
3.7M |
| 2024-06-03 |
11.80 |
11.81 |
11.48 |
11.60 |
3.2M |
| 2024-05-31 |
11.62 |
11.97 |
11.62 |
11.87 |
3.7M |
| 2024-05-30 |
11.70 |
11.74 |
11.50 |
11.62 |
4.5M |
| 2024-05-29 |
11.79 |
12.08 |
11.79 |
11.86 |
3.8M |
| 2024-05-28 |
12.04 |
12.10 |
11.75 |
11.79 |
2.8M |
| 2024-05-27 |
11.92 |
11.99 |
11.75 |
11.94 |
3.1M |
| 2024-05-24 |
12.08 |
12.11 |
11.85 |
11.94 |
3.4M |
| 2024-05-23 |
12.18 |
12.29 |
12.00 |
12.09 |
5.6M |
| 2024-05-22 |
12.35 |
12.63 |
12.27 |
12.27 |
6.1M |
| 2024-05-21 |
12.31 |
12.49 |
12.20 |
12.32 |
5.7M |
| 2024-05-20 |
12.47 |
12.51 |
12.13 |
12.29 |
10.7M |
| 2024-05-17 |
12.17 |
12.69 |
12.03 |
12.62 |
12.6M |
| 2024-05-16 |
11.99 |
12.21 |
11.80 |
12.10 |
7.1M |
| 2024-05-15 |
11.84 |
12.09 |
11.83 |
11.85 |
5.2M |
| 2024-05-14 |
11.87 |
12.08 |
11.75 |
11.90 |
5.9M |
| 2024-05-13 |
11.38 |
12.11 |
11.12 |
11.85 |
10.6M |
| 2024-05-10 |
11.16 |
11.51 |
11.06 |
11.41 |
5.6M |
| 2024-05-09 |
11.07 |
11.23 |
11.04 |
11.08 |
3.2M |
| 2024-05-08 |
11.41 |
11.43 |
11.06 |
11.08 |
5.1M |
| 2024-05-07 |
11.30 |
11.56 |
11.16 |
11.46 |
8.7M |
| 2024-05-06 |
12.01 |
12.22 |
11.38 |
11.38 |
12.8M |
| 2024-04-30 |
11.38 |
11.56 |
11.28 |
11.56 |
5.2M |
| 2024-04-29 |
10.85 |
11.54 |
10.83 |
11.50 |
7.1M |
| 2024-04-26 |
10.30 |
10.80 |
10.30 |
10.78 |
3.9M |
| 2024-04-25 |
10.15 |
10.45 |
10.13 |
10.35 |
1.9M |
| 2024-04-24 |
10.36 |
10.36 |
10.14 |
10.20 |
1.9M |
| 2024-04-23 |
10.17 |
10.38 |
10.17 |
10.30 |
1.9M |
| 2024-04-22 |
10.15 |
10.29 |
10.00 |
10.22 |
2.0M |
| 2024-04-19 |
10.35 |
10.38 |
10.02 |
10.17 |
2.6M |
| 2024-04-18 |
10.47 |
10.55 |
10.34 |
10.41 |
2.7M |
| 2024-04-17 |
10.20 |
10.54 |
10.20 |
10.54 |
3.3M |
| 2024-04-16 |
10.46 |
10.58 |
10.09 |
10.17 |
3.2M |
| 2024-04-15 |
10.89 |
10.90 |
10.10 |
10.48 |
3.8M |
| 2024-04-12 |
11.00 |
11.02 |
10.76 |
10.77 |
2.0M |
| 2024-04-11 |
10.81 |
11.11 |
10.77 |
11.00 |
2.1M |
| 2024-04-10 |
11.01 |
11.11 |
10.82 |
10.90 |
2.6M |
| 2024-04-09 |
10.98 |
11.11 |
10.90 |
11.09 |
2.0M |
| 2024-04-08 |
11.10 |
11.26 |
10.88 |
10.98 |
3.3M |
| 2024-04-03 |
11.24 |
11.24 |
11.01 |
11.16 |
2.0M |
| 2024-04-02 |
11.28 |
11.39 |
11.13 |
11.24 |
3.1M |
| 2024-04-01 |
11.07 |
11.27 |
11.01 |
11.27 |
3.2M |
| 2024-03-29 |
11.03 |
11.04 |
10.78 |
11.04 |
2.5M |
| 2024-03-28 |
10.96 |
11.13 |
10.91 |
10.94 |
3.8M |
| 2024-03-27 |
11.23 |
11.23 |
10.90 |
10.95 |
3.5M |
| 2024-03-26 |
11.14 |
11.50 |
11.08 |
11.30 |
4.1M |
| 2024-03-25 |
11.08 |
11.49 |
11.02 |
11.13 |
3.5M |
| 2024-03-22 |
11.33 |
11.34 |
11.01 |
11.13 |
2.8M |
| 2024-03-21 |
11.35 |
11.39 |
11.23 |
11.28 |
2.0M |
| 2024-03-20 |
11.37 |
11.41 |
11.23 |
11.25 |
2.2M |
| 2024-03-19 |
11.50 |
11.52 |
11.33 |
11.36 |
2.7M |
| 2024-03-18 |
11.56 |
11.62 |
11.40 |
11.49 |
2.8M |
| 2024-03-15 |
11.49 |
11.57 |
11.43 |
11.57 |
2.4M |
| 2024-03-14 |
11.48 |
11.65 |
11.30 |
11.48 |
3.1M |
| 2024-03-13 |
11.63 |
11.69 |
11.35 |
11.49 |
5.3M |
| 2024-03-12 |
11.24 |
11.94 |
11.17 |
11.73 |
8.9M |
| 2024-03-11 |
11.20 |
11.20 |
10.90 |
11.17 |
3.2M |
| 2024-03-08 |
10.73 |
10.92 |
10.73 |
10.91 |
1.8M |
| 2024-03-07 |
10.84 |
10.97 |
10.76 |
10.80 |
2.1M |
| 2024-03-06 |
11.10 |
11.10 |
10.83 |
10.87 |
2.8M |
| 2024-03-05 |
10.99 |
11.09 |
10.77 |
11.05 |
3.3M |
| 2024-03-04 |
11.28 |
11.33 |
10.89 |
11.05 |
4.8M |
| 2024-03-01 |
11.23 |
11.39 |
11.03 |
11.39 |
4.8M |
| 2024-02-29 |
11.10 |
11.45 |
11.04 |
11.25 |
3.3M |
| 2024-02-28 |
11.70 |
11.85 |
11.08 |
11.10 |
5.6M |
| 2024-02-27 |
11.40 |
11.71 |
11.26 |
11.69 |
4.3M |
| 2024-02-26 |
11.34 |
11.54 |
11.30 |
11.34 |
4.2M |
| 2024-02-23 |
11.53 |
11.65 |
11.37 |
11.50 |
3.8M |
| 2024-02-22 |
11.79 |
11.86 |
11.41 |
11.60 |
5.7M |
| 2024-02-21 |
11.40 |
11.98 |
11.25 |
11.84 |
8.2M |
| 2024-02-20 |
11.18 |
11.47 |
11.02 |
11.41 |
6.1M |
| 2024-02-19 |
10.80 |
11.59 |
10.75 |
11.29 |
8.4M |
| 2024-02-08 |
10.78 |
11.08 |
10.52 |
10.87 |
11.0M |
| 2024-02-07 |
10.49 |
11.00 |
10.18 |
10.43 |
13.3M |
| 2024-02-06 |
10.67 |
11.06 |
9.51 |
10.64 |
16.1M |
| 2024-02-05 |
11.30 |
11.75 |
10.54 |
10.56 |
21.2M |
| 2024-02-02 |
10.22 |
11.13 |
10.15 |
11.13 |
8.6M |
| 2024-02-01 |
10.39 |
10.50 |
9.93 |
10.12 |
5.4M |
| 2024-01-31 |
10.92 |
11.01 |
10.31 |
10.37 |
6.5M |
| 2024-01-30 |
11.30 |
11.62 |
10.88 |
10.92 |
7.6M |
| 2024-01-29 |
11.71 |
12.20 |
11.45 |
11.47 |
11.8M |
| 2024-01-26 |
11.20 |
12.31 |
11.20 |
11.89 |
14.0M |
| 2024-01-25 |
10.54 |
11.35 |
10.42 |
11.20 |
6.5M |
| 2024-01-24 |
9.96 |
10.56 |
9.95 |
10.56 |
6.9M |
| 2024-01-23 |
9.87 |
10.04 |
9.67 |
9.98 |
3.9M |
| 2024-01-22 |
10.52 |
10.55 |
9.80 |
9.87 |
3.6M |
| 2024-01-19 |
10.41 |
10.80 |
10.35 |
10.58 |
4.0M |
| 2024-01-18 |
10.71 |
10.81 |
10.16 |
10.47 |
5.1M |
| 2024-01-17 |
11.10 |
11.18 |
10.82 |
10.84 |
2.9M |
| 2024-01-16 |
11.33 |
11.37 |
11.01 |
11.14 |
2.5M |
| 2024-01-15 |
11.15 |
11.31 |
11.01 |
11.26 |
2.4M |
| 2024-01-12 |
11.20 |
11.36 |
11.17 |
11.22 |
1.9M |
| 2024-01-11 |
11.15 |
11.24 |
11.06 |
11.20 |
2.1M |
| 2024-01-10 |
11.10 |
11.31 |
10.88 |
11.16 |
3.2M |
| 2024-01-09 |
11.21 |
11.29 |
11.07 |
11.08 |
2.3M |
| 2024-01-08 |
11.49 |
11.53 |
11.11 |
11.18 |
3.5M |
| 2024-01-05 |
11.57 |
11.59 |
11.32 |
11.38 |
2.4M |
| 2024-01-04 |
11.58 |
11.58 |
11.35 |
11.50 |
2.6M |
| 2024-01-03 |
11.50 |
11.64 |
11.43 |
11.53 |
1.8M |
| 2024-01-02 |
11.84 |
11.84 |
11.51 |
11.52 |
2.4M |