| 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 |
11.90 |
11.97 |
11.19 |
11.20 |
26.0M |
| 2024-12-30 |
11.86 |
11.99 |
11.58 |
11.83 |
18.5M |
| 2024-12-27 |
11.89 |
12.27 |
11.85 |
11.95 |
23.6M |
| 2024-12-26 |
11.89 |
12.05 |
11.88 |
11.91 |
20.7M |
| 2024-12-25 |
12.30 |
12.31 |
11.50 |
11.81 |
31.2M |
| 2024-12-24 |
12.28 |
12.50 |
12.00 |
12.39 |
36.3M |
| 2024-12-23 |
13.08 |
13.19 |
12.24 |
12.26 |
36.3M |
| 2024-12-20 |
13.27 |
13.44 |
13.07 |
13.18 |
48.3M |
| 2024-12-19 |
13.30 |
13.95 |
13.12 |
13.47 |
82.9M |
| 2024-12-18 |
12.42 |
13.30 |
12.42 |
13.30 |
50.3M |
| 2024-12-17 |
12.56 |
12.66 |
12.06 |
12.09 |
32.8M |
| 2024-12-16 |
13.19 |
13.30 |
12.50 |
12.60 |
53.5M |
| 2024-12-13 |
13.64 |
13.72 |
13.18 |
13.20 |
68.4M |
| 2024-12-12 |
13.88 |
14.44 |
13.68 |
14.07 |
137.3M |
| 2024-12-11 |
13.17 |
13.64 |
12.77 |
13.64 |
89.3M |
| 2024-12-10 |
12.46 |
12.75 |
12.22 |
12.40 |
38.2M |
| 2024-12-09 |
12.28 |
12.40 |
11.95 |
12.07 |
19.9M |
| 2024-12-06 |
11.99 |
12.50 |
11.85 |
12.29 |
36.0M |
| 2024-12-05 |
11.66 |
11.99 |
11.64 |
11.93 |
16.3M |
| 2024-12-04 |
12.10 |
12.13 |
11.65 |
11.74 |
22.2M |
| 2024-12-03 |
12.24 |
12.34 |
11.86 |
12.15 |
27.0M |
| 2024-12-02 |
12.03 |
12.26 |
11.94 |
12.25 |
31.2M |
| 2024-11-29 |
11.99 |
12.30 |
11.78 |
12.15 |
39.0M |
| 2024-11-28 |
12.30 |
12.56 |
12.02 |
12.05 |
54.0M |
| 2024-11-27 |
11.75 |
11.87 |
11.20 |
11.86 |
29.6M |
| 2024-11-26 |
12.25 |
12.38 |
11.78 |
11.78 |
30.3M |
| 2024-11-25 |
11.71 |
12.06 |
11.44 |
11.88 |
28.7M |
| 2024-11-22 |
12.10 |
12.49 |
11.65 |
11.67 |
25.0M |
| 2024-11-21 |
12.18 |
12.45 |
11.91 |
12.12 |
22.0M |
| 2024-11-20 |
11.81 |
12.50 |
11.64 |
12.18 |
32.5M |
| 2024-11-19 |
11.41 |
11.69 |
11.26 |
11.68 |
18.8M |
| 2024-11-18 |
12.11 |
12.22 |
11.28 |
11.37 |
25.1M |
| 2024-11-15 |
12.48 |
12.75 |
12.00 |
12.04 |
28.4M |
| 2024-11-14 |
12.74 |
13.29 |
12.46 |
12.52 |
31.5M |
| 2024-11-13 |
12.87 |
13.04 |
12.50 |
12.71 |
29.8M |
| 2024-11-12 |
13.27 |
13.85 |
12.83 |
12.97 |
51.3M |
| 2024-11-11 |
12.59 |
13.20 |
12.58 |
13.14 |
39.5M |
| 2024-11-08 |
12.89 |
13.20 |
12.65 |
12.69 |
41.8M |
| 2024-11-07 |
12.42 |
12.78 |
12.16 |
12.75 |
38.5M |
| 2024-11-06 |
12.40 |
12.99 |
12.30 |
12.50 |
44.6M |
| 2024-11-05 |
12.17 |
12.67 |
11.90 |
12.47 |
63.9M |
| 2024-11-04 |
10.83 |
12.16 |
10.83 |
12.16 |
46.7M |
| 2024-11-01 |
12.15 |
12.15 |
11.05 |
11.05 |
55.4M |
| 2024-10-31 |
12.20 |
12.43 |
11.90 |
12.28 |
58.7M |
| 2024-10-30 |
13.24 |
13.24 |
12.30 |
12.48 |
76.7M |
| 2024-10-29 |
11.77 |
13.00 |
11.76 |
13.00 |
46.6M |
| 2024-10-28 |
11.93 |
11.98 |
11.70 |
11.82 |
36.8M |
| 2024-10-25 |
11.45 |
12.48 |
11.42 |
11.86 |
60.0M |
| 2024-10-24 |
11.50 |
11.72 |
11.38 |
11.40 |
24.4M |
| 2024-10-23 |
11.30 |
11.85 |
11.18 |
11.42 |
36.6M |
| 2024-10-22 |
11.67 |
11.67 |
11.15 |
11.30 |
37.0M |
| 2024-10-21 |
11.41 |
11.79 |
11.41 |
11.77 |
43.5M |
| 2024-10-18 |
11.11 |
11.60 |
10.90 |
11.35 |
46.4M |
| 2024-10-17 |
11.30 |
11.52 |
11.05 |
11.23 |
38.6M |
| 2024-10-16 |
10.61 |
11.52 |
10.59 |
11.10 |
37.9M |
| 2024-10-15 |
10.95 |
11.58 |
10.71 |
10.81 |
39.0M |
| 2024-10-14 |
10.71 |
11.15 |
10.26 |
11.04 |
29.7M |
| 2024-10-11 |
10.77 |
11.03 |
10.43 |
10.58 |
26.6M |
| 2024-10-10 |
11.31 |
11.68 |
10.91 |
10.97 |
33.1M |
| 2024-10-09 |
12.09 |
12.22 |
11.25 |
11.31 |
55.0M |
| 2024-10-08 |
12.46 |
12.46 |
11.50 |
12.46 |
78.6M |
| 2024-09-30 |
10.94 |
11.33 |
10.62 |
11.33 |
78.1M |
| 2024-09-27 |
9.89 |
10.44 |
9.89 |
10.30 |
61.6M |
| 2024-09-26 |
9.68 |
9.99 |
9.56 |
9.92 |
63.1M |
| 2024-09-25 |
10.25 |
10.49 |
9.85 |
9.94 |
89.4M |
| 2024-09-24 |
8.66 |
9.54 |
8.62 |
9.54 |
30.0M |
| 2024-09-23 |
8.66 |
8.76 |
8.60 |
8.67 |
13.8M |
| 2024-09-20 |
8.45 |
8.68 |
8.41 |
8.58 |
15.1M |
| 2024-09-19 |
8.13 |
8.46 |
8.10 |
8.45 |
16.3M |
| 2024-09-18 |
8.14 |
8.40 |
7.95 |
8.12 |
12.6M |
| 2024-09-13 |
8.32 |
8.38 |
8.15 |
8.15 |
8.5M |
| 2024-09-12 |
8.26 |
8.45 |
8.23 |
8.36 |
11.8M |
| 2024-09-11 |
8.25 |
8.30 |
8.15 |
8.21 |
8.2M |
| 2024-09-10 |
8.21 |
8.38 |
8.05 |
8.28 |
15.3M |
| 2024-09-09 |
8.16 |
8.49 |
8.05 |
8.20 |
13.4M |
| 2024-09-06 |
8.44 |
8.67 |
8.24 |
8.24 |
12.8M |
| 2024-09-05 |
8.23 |
8.64 |
8.23 |
8.40 |
11.4M |
| 2024-09-04 |
8.20 |
8.30 |
8.14 |
8.16 |
6.4M |
| 2024-09-03 |
8.22 |
8.37 |
8.14 |
8.35 |
8.1M |
| 2024-09-02 |
8.48 |
8.57 |
8.16 |
8.17 |
11.5M |
| 2024-08-30 |
8.34 |
8.68 |
8.25 |
8.48 |
9.7M |
| 2024-08-29 |
8.00 |
8.32 |
7.97 |
8.27 |
6.9M |
| 2024-08-28 |
8.00 |
8.15 |
7.87 |
8.03 |
7.0M |
| 2024-08-27 |
8.17 |
8.21 |
7.99 |
8.01 |
6.3M |
| 2024-08-26 |
8.25 |
8.32 |
8.11 |
8.17 |
6.1M |
| 2024-08-23 |
8.08 |
8.36 |
8.08 |
8.27 |
6.6M |
| 2024-08-22 |
8.21 |
8.39 |
8.07 |
8.08 |
6.6M |
| 2024-08-21 |
8.31 |
8.41 |
8.19 |
8.21 |
5.6M |
| 2024-08-20 |
8.59 |
8.62 |
8.30 |
8.31 |
6.7M |
| 2024-08-19 |
8.40 |
8.85 |
8.40 |
8.59 |
10.2M |
| 2024-08-16 |
8.44 |
8.54 |
8.41 |
8.42 |
5.5M |
| 2024-08-15 |
8.25 |
8.55 |
8.18 |
8.41 |
7.5M |
| 2024-08-14 |
8.34 |
8.40 |
8.28 |
8.29 |
3.0M |
| 2024-08-13 |
8.26 |
8.35 |
8.20 |
8.33 |
3.6M |
| 2024-08-12 |
8.40 |
8.41 |
8.22 |
8.26 |
4.9M |
| 2024-08-09 |
8.49 |
8.62 |
8.40 |
8.41 |
4.1M |
| 2024-08-08 |
8.54 |
8.64 |
8.34 |
8.49 |
6.5M |
| 2024-08-07 |
8.56 |
8.68 |
8.51 |
8.59 |
7.2M |
| 2024-08-06 |
8.47 |
8.58 |
8.42 |
8.55 |
6.4M |
| 2024-08-05 |
8.68 |
8.85 |
8.39 |
8.39 |
10.0M |
| 2024-08-02 |
8.94 |
9.02 |
8.70 |
8.72 |
8.7M |
| 2024-08-01 |
8.91 |
9.04 |
8.85 |
9.00 |
11.7M |
| 2024-07-31 |
8.57 |
8.91 |
8.52 |
8.89 |
14.6M |
| 2024-07-30 |
8.42 |
8.69 |
8.40 |
8.58 |
7.9M |
| 2024-07-29 |
8.43 |
8.55 |
8.33 |
8.47 |
8.4M |
| 2024-07-26 |
8.29 |
8.45 |
8.24 |
8.41 |
7.0M |
| 2024-07-25 |
8.15 |
8.39 |
8.13 |
8.26 |
6.9M |
| 2024-07-24 |
8.40 |
8.49 |
8.23 |
8.24 |
8.3M |
| 2024-07-23 |
8.69 |
8.74 |
8.45 |
8.45 |
8.6M |
| 2024-07-22 |
8.63 |
8.78 |
8.47 |
8.69 |
11.2M |
| 2024-07-19 |
8.33 |
8.72 |
8.33 |
8.58 |
9.2M |
| 2024-07-18 |
8.46 |
8.53 |
8.28 |
8.39 |
12.5M |
| 2024-07-17 |
8.63 |
8.64 |
8.51 |
8.53 |
6.9M |
| 2024-07-16 |
8.56 |
8.65 |
8.48 |
8.58 |
9.8M |
| 2024-07-15 |
8.71 |
8.75 |
8.52 |
8.57 |
9.6M |
| 2024-07-12 |
8.85 |
8.89 |
8.68 |
8.71 |
12.9M |
| 2024-07-11 |
8.69 |
9.39 |
8.65 |
8.89 |
34.0M |
| 2024-07-10 |
8.87 |
8.87 |
8.43 |
8.54 |
18.1M |
| 2024-07-09 |
8.68 |
9.10 |
8.54 |
9.01 |
14.3M |
| 2024-07-08 |
8.99 |
9.03 |
8.61 |
8.65 |
11.1M |
| 2024-07-05 |
8.82 |
8.95 |
8.67 |
8.88 |
11.9M |
| 2024-07-04 |
9.27 |
9.40 |
8.81 |
8.82 |
22.1M |
| 2024-07-03 |
9.58 |
9.65 |
9.24 |
9.28 |
17.1M |
| 2024-07-02 |
9.46 |
9.63 |
9.43 |
9.50 |
13.2M |
| 2024-07-01 |
9.35 |
9.49 |
9.31 |
9.40 |
12.7M |
| 2024-06-28 |
9.35 |
9.48 |
9.24 |
9.32 |
15.7M |
| 2024-06-27 |
9.39 |
9.50 |
9.30 |
9.34 |
19.4M |
| 2024-06-26 |
9.46 |
9.56 |
8.94 |
9.42 |
40.1M |
| 2024-06-25 |
10.02 |
10.08 |
9.34 |
9.40 |
37.4M |
| 2024-06-24 |
11.10 |
11.22 |
10.03 |
10.03 |
34.9M |
| 2024-06-21 |
11.27 |
11.32 |
11.10 |
11.14 |
7.5M |
| 2024-06-20 |
11.40 |
11.53 |
11.27 |
11.29 |
9.5M |
| 2024-06-19 |
11.67 |
11.69 |
11.46 |
11.46 |
5.6M |
| 2024-06-18 |
11.64 |
11.73 |
11.55 |
11.58 |
8.7M |
| 2024-06-17 |
11.82 |
11.87 |
11.49 |
11.59 |
9.3M |
| 2024-06-14 |
11.60 |
11.84 |
11.52 |
11.84 |
8.0M |
| 2024-06-13 |
11.74 |
11.85 |
11.57 |
11.63 |
5.0M |
| 2024-06-12 |
11.52 |
11.75 |
11.50 |
11.69 |
6.9M |
| 2024-06-11 |
11.39 |
11.61 |
11.33 |
11.52 |
6.9M |
| 2024-06-07 |
11.51 |
11.70 |
11.34 |
11.47 |
8.7M |
| 2024-06-06 |
11.77 |
11.91 |
11.40 |
11.49 |
14.5M |
| 2024-06-05 |
11.95 |
12.09 |
11.76 |
11.78 |
7.1M |
| 2024-06-04 |
11.75 |
12.02 |
11.62 |
11.96 |
10.7M |
| 2024-06-03 |
11.76 |
11.86 |
11.63 |
11.78 |
10.2M |
| 2024-05-31 |
11.72 |
11.95 |
11.70 |
11.81 |
8.8M |
| 2024-05-30 |
11.66 |
11.82 |
11.50 |
11.69 |
8.1M |
| 2024-05-29 |
11.76 |
11.99 |
11.58 |
11.70 |
10.5M |
| 2024-05-28 |
11.93 |
12.09 |
11.77 |
11.82 |
10.0M |
| 2024-05-27 |
11.98 |
12.15 |
11.75 |
12.02 |
13.8M |
| 2024-05-24 |
12.25 |
12.45 |
11.93 |
11.97 |
18.7M |
| 2024-05-23 |
12.68 |
12.88 |
12.25 |
12.33 |
21.8M |
| 2024-05-22 |
12.70 |
12.89 |
12.68 |
12.72 |
11.1M |
| 2024-05-21 |
12.71 |
12.84 |
12.68 |
12.76 |
8.9M |
| 2024-05-20 |
12.90 |
12.93 |
12.68 |
12.78 |
15.5M |
| 2024-05-17 |
12.76 |
13.03 |
12.58 |
12.85 |
18.3M |
| 2024-05-16 |
12.70 |
13.06 |
12.68 |
12.74 |
16.3M |
| 2024-05-15 |
12.83 |
12.97 |
12.64 |
12.68 |
15.6M |
| 2024-05-14 |
12.80 |
12.95 |
12.75 |
12.85 |
14.2M |
| 2024-05-13 |
12.96 |
13.14 |
12.74 |
12.88 |
30.9M |
| 2024-05-10 |
13.17 |
13.44 |
12.98 |
13.20 |
31.7M |
| 2024-05-09 |
13.25 |
13.31 |
13.00 |
13.17 |
23.7M |
| 2024-05-08 |
13.18 |
13.40 |
12.70 |
13.19 |
43.9M |
| 2024-05-07 |
13.32 |
13.54 |
13.20 |
13.30 |
40.6M |
| 2024-05-06 |
13.39 |
13.57 |
13.10 |
13.30 |
55.9M |
| 2024-04-30 |
13.67 |
13.94 |
13.13 |
13.51 |
84.2M |
| 2024-04-29 |
13.12 |
13.59 |
12.96 |
13.59 |
114.1M |
| 2024-04-26 |
11.14 |
12.35 |
11.14 |
12.35 |
23.1M |
| 2024-04-25 |
11.00 |
11.50 |
10.92 |
11.23 |
16.1M |
| 2024-04-24 |
10.77 |
11.12 |
10.77 |
11.08 |
13.6M |
| 2024-04-23 |
10.85 |
11.04 |
10.73 |
10.76 |
9.1M |
| 2024-04-22 |
10.61 |
10.98 |
10.31 |
10.90 |
11.3M |
| 2024-04-19 |
10.70 |
11.11 |
10.50 |
10.74 |
13.5M |
| 2024-04-18 |
10.70 |
10.96 |
10.40 |
10.72 |
10.0M |
| 2024-04-17 |
10.37 |
10.78 |
10.37 |
10.73 |
10.2M |
| 2024-04-16 |
10.70 |
10.90 |
10.18 |
10.22 |
11.5M |
| 2024-04-15 |
11.06 |
11.10 |
10.58 |
10.80 |
14.4M |
| 2024-04-12 |
11.09 |
11.22 |
10.95 |
10.97 |
7.5M |
| 2024-04-11 |
10.90 |
11.27 |
10.90 |
11.11 |
8.0M |
| 2024-04-10 |
11.31 |
11.38 |
10.87 |
11.02 |
12.8M |
| 2024-04-09 |
11.40 |
11.58 |
11.34 |
11.44 |
9.3M |
| 2024-04-08 |
11.50 |
11.75 |
11.36 |
11.41 |
13.2M |
| 2024-04-03 |
11.91 |
11.95 |
11.55 |
11.69 |
15.3M |
| 2024-04-02 |
12.17 |
12.28 |
11.89 |
12.03 |
23.0M |
| 2024-04-01 |
12.41 |
13.05 |
11.98 |
12.15 |
42.7M |
| 2024-03-29 |
11.58 |
12.01 |
11.36 |
12.00 |
27.2M |
| 2024-03-28 |
11.10 |
11.85 |
11.08 |
11.55 |
19.8M |
| 2024-03-27 |
11.52 |
11.70 |
11.03 |
11.07 |
20.1M |
| 2024-03-26 |
12.12 |
12.30 |
11.48 |
11.53 |
39.4M |
| 2024-03-25 |
12.60 |
13.71 |
12.19 |
12.20 |
57.6M |
| 2024-03-22 |
11.61 |
12.62 |
11.61 |
12.52 |
57.2M |
| 2024-03-21 |
11.18 |
11.87 |
11.05 |
11.85 |
43.7M |
| 2024-03-20 |
10.74 |
11.47 |
10.64 |
11.37 |
52.1M |
| 2024-03-19 |
10.22 |
11.35 |
10.14 |
10.91 |
47.0M |
| 2024-03-18 |
10.24 |
10.56 |
10.06 |
10.32 |
26.8M |
| 2024-03-15 |
9.99 |
10.58 |
9.86 |
10.40 |
28.8M |
| 2024-03-14 |
10.05 |
10.35 |
9.90 |
10.01 |
17.8M |
| 2024-03-13 |
9.83 |
10.29 |
9.81 |
10.08 |
20.5M |
| 2024-03-12 |
9.89 |
10.05 |
9.70 |
9.80 |
11.3M |
| 2024-03-11 |
9.59 |
9.75 |
9.48 |
9.75 |
9.3M |
| 2024-03-08 |
9.50 |
9.63 |
9.37 |
9.61 |
6.3M |
| 2024-03-07 |
9.73 |
9.82 |
9.46 |
9.46 |
8.7M |
| 2024-03-06 |
9.77 |
9.87 |
9.60 |
9.73 |
10.9M |
| 2024-03-05 |
9.72 |
10.09 |
9.54 |
9.80 |
15.0M |
| 2024-03-04 |
9.88 |
9.95 |
9.65 |
9.81 |
9.5M |
| 2024-03-01 |
9.71 |
9.88 |
9.69 |
9.86 |
11.1M |
| 2024-02-29 |
9.25 |
9.74 |
9.23 |
9.74 |
10.9M |
| 2024-02-28 |
9.92 |
10.02 |
9.27 |
9.29 |
18.0M |
| 2024-02-27 |
9.55 |
9.94 |
9.42 |
9.92 |
12.1M |
| 2024-02-26 |
9.49 |
9.72 |
9.37 |
9.52 |
12.6M |
| 2024-02-23 |
9.38 |
9.53 |
9.28 |
9.53 |
12.1M |
| 2024-02-22 |
9.11 |
9.36 |
9.07 |
9.33 |
9.7M |
| 2024-02-21 |
8.92 |
9.34 |
8.83 |
9.05 |
11.2M |
| 2024-02-20 |
9.01 |
9.06 |
8.82 |
8.96 |
10.1M |
| 2024-02-19 |
9.00 |
9.32 |
8.93 |
9.10 |
16.2M |
| 2024-02-08 |
8.59 |
9.07 |
8.57 |
8.83 |
19.6M |
| 2024-02-07 |
7.89 |
8.72 |
7.89 |
8.58 |
24.5M |
| 2024-02-06 |
7.27 |
8.04 |
7.07 |
7.93 |
17.8M |
| 2024-02-05 |
8.03 |
8.10 |
7.34 |
7.35 |
18.5M |
| 2024-02-02 |
8.62 |
8.75 |
7.85 |
8.15 |
13.3M |
| 2024-02-01 |
8.60 |
8.75 |
8.39 |
8.62 |
10.3M |
| 2024-01-31 |
8.95 |
9.03 |
8.52 |
8.57 |
11.8M |
| 2024-01-30 |
9.23 |
9.34 |
9.01 |
9.02 |
7.2M |
| 2024-01-29 |
9.63 |
9.65 |
9.22 |
9.27 |
8.6M |
| 2024-01-26 |
9.54 |
9.68 |
9.50 |
9.53 |
9.6M |
| 2024-01-25 |
9.32 |
9.61 |
9.20 |
9.54 |
12.5M |
| 2024-01-24 |
9.31 |
9.60 |
8.93 |
9.38 |
9.8M |
| 2024-01-23 |
9.01 |
9.22 |
8.91 |
9.17 |
10.1M |
| 2024-01-22 |
9.63 |
9.66 |
8.88 |
8.99 |
12.0M |
| 2024-01-19 |
9.75 |
9.78 |
9.56 |
9.61 |
6.0M |
| 2024-01-18 |
9.76 |
9.83 |
9.44 |
9.74 |
9.6M |
| 2024-01-17 |
10.05 |
10.09 |
9.74 |
9.76 |
7.3M |
| 2024-01-16 |
10.12 |
10.12 |
9.85 |
10.05 |
9.2M |
| 2024-01-15 |
10.16 |
10.20 |
10.04 |
10.14 |
5.9M |
| 2024-01-12 |
10.43 |
10.46 |
10.12 |
10.18 |
8.7M |
| 2024-01-11 |
10.14 |
10.48 |
10.14 |
10.42 |
9.7M |
| 2024-01-10 |
10.38 |
10.40 |
10.03 |
10.14 |
12.6M |
| 2024-01-09 |
10.60 |
10.73 |
10.33 |
10.37 |
11.4M |
| 2024-01-08 |
10.90 |
10.92 |
10.58 |
10.59 |
7.6M |
| 2024-01-05 |
11.05 |
11.09 |
10.79 |
10.85 |
8.1M |
| 2024-01-04 |
11.09 |
11.12 |
10.96 |
11.03 |
5.6M |
| 2024-01-03 |
11.14 |
11.17 |
10.95 |
11.06 |
8.0M |
| 2024-01-02 |
11.29 |
11.37 |
11.16 |
11.16 |
7.1M |