| 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 |
20.00 |
20.27 |
19.09 |
19.20 |
8.8M |
| 2024-12-30 |
20.59 |
20.77 |
19.39 |
20.11 |
12.3M |
| 2024-12-27 |
21.16 |
22.02 |
20.41 |
20.70 |
21.6M |
| 2024-12-26 |
20.38 |
21.11 |
19.60 |
20.94 |
8.6M |
| 2024-12-25 |
20.09 |
20.50 |
19.60 |
20.09 |
6.4M |
| 2024-12-24 |
20.61 |
20.81 |
19.65 |
20.32 |
8.8M |
| 2024-12-23 |
21.34 |
21.56 |
20.19 |
20.52 |
10.2M |
| 2024-12-20 |
20.85 |
22.38 |
20.63 |
21.35 |
12.4M |
| 2024-12-19 |
20.71 |
21.14 |
20.10 |
20.85 |
11.5M |
| 2024-12-18 |
20.04 |
21.33 |
19.93 |
20.91 |
13.0M |
| 2024-12-17 |
20.31 |
21.40 |
19.90 |
20.27 |
11.9M |
| 2024-12-16 |
22.00 |
22.49 |
20.13 |
20.31 |
19.4M |
| 2024-12-13 |
21.70 |
22.50 |
21.44 |
22.08 |
10.3M |
| 2024-12-12 |
21.56 |
22.39 |
21.53 |
21.90 |
14.2M |
| 2024-12-11 |
21.02 |
22.22 |
21.02 |
21.75 |
24.5M |
| 2024-12-10 |
22.73 |
24.43 |
21.34 |
21.90 |
36.9M |
| 2024-12-09 |
19.90 |
22.21 |
19.73 |
22.21 |
20.2M |
| 2024-12-06 |
19.17 |
20.50 |
18.81 |
20.19 |
24.3M |
| 2024-12-05 |
18.50 |
19.49 |
18.50 |
19.28 |
23.2M |
| 2024-12-04 |
18.85 |
19.64 |
18.85 |
19.07 |
48.4M |
| 2024-12-03 |
16.66 |
17.85 |
16.66 |
17.85 |
15.3M |
| 2024-12-02 |
16.04 |
16.24 |
15.83 |
16.23 |
16.3M |
| 2024-11-29 |
16.35 |
16.35 |
15.90 |
16.05 |
16.6M |
| 2024-11-28 |
16.86 |
17.08 |
16.28 |
16.38 |
24.7M |
| 2024-11-27 |
15.45 |
17.03 |
14.90 |
17.03 |
44.6M |
| 2024-11-26 |
16.06 |
16.28 |
15.45 |
15.48 |
20.3M |
| 2024-11-25 |
15.71 |
16.28 |
15.33 |
16.22 |
31.8M |
| 2024-11-22 |
16.48 |
16.53 |
15.30 |
16.02 |
42.2M |
| 2024-11-21 |
17.53 |
17.54 |
16.49 |
16.63 |
51.7M |
| 2024-11-20 |
20.41 |
20.41 |
18.31 |
18.31 |
41.0M |
| 2024-11-19 |
18.99 |
20.51 |
18.80 |
20.34 |
11.9M |
| 2024-11-18 |
19.79 |
19.87 |
18.28 |
18.99 |
13.0M |
| 2024-11-15 |
20.97 |
21.13 |
19.60 |
19.79 |
10.4M |
| 2024-11-14 |
22.34 |
22.58 |
20.93 |
21.04 |
9.9M |
| 2024-11-13 |
21.54 |
22.32 |
20.89 |
22.28 |
15.9M |
| 2024-11-12 |
22.52 |
22.53 |
21.24 |
21.51 |
18.9M |
| 2024-11-11 |
22.11 |
23.50 |
21.56 |
22.52 |
36.2M |
| 2024-11-08 |
21.45 |
21.93 |
20.46 |
21.93 |
38.4M |
| 2024-11-07 |
17.84 |
19.94 |
17.84 |
19.94 |
17.9M |
| 2024-11-06 |
17.78 |
19.21 |
17.25 |
18.13 |
30.5M |
| 2024-11-05 |
18.50 |
19.50 |
17.50 |
17.65 |
41.3M |
| 2024-11-04 |
16.93 |
18.58 |
16.92 |
18.46 |
23.6M |
| 2024-11-01 |
17.40 |
18.10 |
17.00 |
17.19 |
21.1M |
| 2024-10-31 |
18.26 |
18.30 |
17.11 |
17.73 |
37.9M |
| 2024-10-30 |
17.30 |
18.61 |
16.52 |
18.29 |
37.4M |
| 2024-10-29 |
18.80 |
19.03 |
17.75 |
17.75 |
36.2M |
| 2024-10-28 |
19.10 |
20.79 |
17.60 |
19.72 |
68.8M |
| 2024-10-25 |
19.00 |
20.85 |
18.38 |
18.90 |
54.3M |
| 2024-10-24 |
16.60 |
18.95 |
16.40 |
18.95 |
31.1M |
| 2024-10-23 |
16.00 |
17.23 |
15.82 |
17.23 |
51.9M |
| 2024-10-22 |
13.90 |
15.66 |
13.90 |
15.66 |
20.7M |
| 2024-10-21 |
14.50 |
15.34 |
13.55 |
14.24 |
42.0M |
| 2024-10-18 |
12.96 |
14.23 |
12.81 |
14.23 |
29.2M |
| 2024-10-17 |
11.71 |
12.94 |
11.71 |
12.94 |
22.9M |
| 2024-10-16 |
11.15 |
11.85 |
11.12 |
11.76 |
19.4M |
| 2024-10-15 |
11.34 |
11.70 |
11.24 |
11.51 |
23.3M |
| 2024-10-14 |
11.13 |
11.88 |
11.13 |
11.80 |
31.8M |
| 2024-10-11 |
11.58 |
11.99 |
10.89 |
11.07 |
30.8M |
| 2024-10-10 |
10.55 |
11.97 |
10.55 |
11.52 |
30.4M |
| 2024-10-09 |
10.27 |
11.30 |
10.04 |
10.96 |
40.4M |
| 2024-10-08 |
10.27 |
10.27 |
9.75 |
10.27 |
24.9M |
| 2024-09-30 |
9.18 |
9.43 |
8.63 |
9.34 |
18.0M |
| 2024-09-27 |
8.38 |
8.76 |
8.35 |
8.62 |
8.2M |
| 2024-09-26 |
8.29 |
8.37 |
8.21 |
8.34 |
5.6M |
| 2024-09-25 |
7.95 |
8.52 |
7.95 |
8.29 |
13.0M |
| 2024-09-24 |
7.81 |
7.98 |
7.74 |
7.94 |
4.8M |
| 2024-09-23 |
7.64 |
8.04 |
7.55 |
7.81 |
7.3M |
| 2024-09-20 |
7.59 |
7.72 |
7.45 |
7.63 |
4.6M |
| 2024-09-19 |
7.32 |
7.62 |
7.26 |
7.53 |
4.2M |
| 2024-09-18 |
7.42 |
7.46 |
7.19 |
7.29 |
3.8M |
| 2024-09-13 |
7.56 |
7.62 |
7.42 |
7.42 |
3.2M |
| 2024-09-12 |
7.66 |
7.74 |
7.51 |
7.53 |
4.3M |
| 2024-09-11 |
7.77 |
7.77 |
7.59 |
7.63 |
3.5M |
| 2024-09-10 |
7.80 |
7.80 |
7.54 |
7.73 |
4.4M |
| 2024-09-09 |
7.70 |
7.77 |
7.63 |
7.70 |
3.7M |
| 2024-09-06 |
8.07 |
8.12 |
7.74 |
7.74 |
7.6M |
| 2024-09-05 |
8.16 |
8.31 |
7.98 |
8.07 |
13.6M |
| 2024-09-04 |
7.81 |
8.65 |
7.74 |
8.12 |
19.0M |
| 2024-09-03 |
7.83 |
7.95 |
7.78 |
7.86 |
2.4M |
| 2024-09-02 |
7.88 |
8.00 |
7.82 |
7.83 |
3.6M |
| 2024-08-30 |
7.80 |
8.03 |
7.78 |
7.88 |
3.9M |
| 2024-08-29 |
7.60 |
7.82 |
7.51 |
7.78 |
3.1M |
| 2024-08-28 |
7.53 |
7.64 |
7.46 |
7.60 |
2.6M |
| 2024-08-27 |
7.72 |
7.80 |
7.50 |
7.53 |
3.9M |
| 2024-08-26 |
7.76 |
7.79 |
7.45 |
7.75 |
4.5M |
| 2024-08-23 |
7.84 |
7.88 |
7.61 |
7.74 |
4.0M |
| 2024-08-22 |
7.99 |
8.09 |
7.81 |
7.83 |
3.3M |
| 2024-08-21 |
7.90 |
8.14 |
7.90 |
8.03 |
3.1M |
| 2024-08-20 |
8.10 |
8.18 |
7.99 |
8.00 |
3.8M |
| 2024-08-19 |
8.17 |
8.27 |
8.04 |
8.08 |
4.4M |
| 2024-08-16 |
8.13 |
8.30 |
8.12 |
8.20 |
6.2M |
| 2024-08-15 |
8.12 |
8.22 |
8.03 |
8.13 |
3.9M |
| 2024-08-14 |
8.08 |
8.18 |
8.03 |
8.13 |
3.0M |
| 2024-08-13 |
7.97 |
8.08 |
7.94 |
8.06 |
2.7M |
| 2024-08-12 |
8.02 |
8.04 |
7.88 |
7.93 |
2.4M |
| 2024-08-09 |
8.06 |
8.13 |
7.99 |
8.01 |
3.4M |
| 2024-08-08 |
8.09 |
8.20 |
7.90 |
7.96 |
6.8M |
| 2024-08-07 |
8.05 |
8.22 |
8.05 |
8.14 |
3.3M |
| 2024-08-06 |
7.85 |
8.08 |
7.83 |
8.08 |
6.3M |
| 2024-08-05 |
8.20 |
8.23 |
7.70 |
7.75 |
9.1M |
| 2024-08-02 |
8.53 |
8.58 |
8.30 |
8.30 |
5.9M |
| 2024-08-01 |
8.54 |
8.64 |
8.47 |
8.62 |
6.3M |
| 2024-07-31 |
8.27 |
8.55 |
8.22 |
8.55 |
6.9M |
| 2024-07-30 |
8.19 |
8.34 |
8.08 |
8.26 |
5.0M |
| 2024-07-29 |
8.28 |
8.38 |
8.15 |
8.25 |
5.5M |
| 2024-07-26 |
8.14 |
8.29 |
8.13 |
8.28 |
5.8M |
| 2024-07-25 |
8.18 |
8.34 |
8.08 |
8.13 |
8.0M |
| 2024-07-24 |
8.60 |
8.84 |
8.30 |
8.32 |
12.4M |
| 2024-07-23 |
8.52 |
8.80 |
8.50 |
8.66 |
10.9M |
| 2024-07-22 |
8.52 |
8.79 |
8.38 |
8.59 |
7.3M |
| 2024-07-19 |
8.43 |
8.73 |
8.40 |
8.54 |
8.6M |
| 2024-07-18 |
8.35 |
8.50 |
8.10 |
8.41 |
10.4M |
| 2024-07-17 |
9.08 |
9.10 |
8.51 |
8.55 |
14.3M |
| 2024-07-16 |
8.98 |
9.21 |
8.87 |
9.08 |
17.5M |
| 2024-07-15 |
8.79 |
9.40 |
8.56 |
9.18 |
24.8M |
| 2024-07-12 |
8.75 |
8.78 |
8.56 |
8.67 |
9.6M |
| 2024-07-11 |
8.80 |
8.95 |
8.63 |
8.84 |
13.2M |
| 2024-07-10 |
8.60 |
8.83 |
8.47 |
8.63 |
12.0M |
| 2024-07-09 |
8.23 |
8.79 |
8.07 |
8.68 |
16.1M |
| 2024-07-08 |
8.79 |
8.79 |
8.23 |
8.34 |
16.6M |
| 2024-07-05 |
9.28 |
9.29 |
8.67 |
8.90 |
16.4M |
| 2024-07-04 |
9.21 |
9.62 |
9.17 |
9.42 |
23.2M |
| 2024-07-03 |
9.12 |
9.59 |
8.88 |
9.44 |
24.0M |
| 2024-07-02 |
9.01 |
9.79 |
8.75 |
9.39 |
28.7M |
| 2024-07-01 |
9.20 |
9.30 |
8.73 |
9.01 |
22.8M |
| 2024-06-28 |
9.10 |
9.69 |
9.01 |
9.33 |
35.3M |
| 2024-06-27 |
9.50 |
9.78 |
9.17 |
9.30 |
40.3M |
| 2024-06-26 |
8.90 |
9.89 |
8.60 |
9.89 |
52.6M |
| 2024-06-25 |
9.34 |
9.59 |
8.91 |
8.99 |
40.1M |
| 2024-06-24 |
8.30 |
9.44 |
8.28 |
9.44 |
34.9M |
| 2024-06-21 |
8.30 |
8.66 |
8.07 |
8.58 |
12.0M |
| 2024-06-20 |
8.51 |
8.67 |
8.33 |
8.34 |
10.8M |
| 2024-06-19 |
8.48 |
8.59 |
8.35 |
8.51 |
7.7M |
| 2024-06-18 |
8.62 |
8.72 |
8.45 |
8.52 |
12.2M |
| 2024-06-17 |
8.70 |
8.94 |
8.44 |
8.61 |
16.3M |
| 2024-06-14 |
8.26 |
8.44 |
8.22 |
8.44 |
10.4M |
| 2024-06-13 |
8.34 |
8.45 |
8.22 |
8.26 |
9.2M |
| 2024-06-12 |
8.26 |
8.55 |
8.23 |
8.39 |
14.9M |
| 2024-06-11 |
7.67 |
8.49 |
7.48 |
8.35 |
18.8M |
| 2024-06-07 |
7.50 |
7.75 |
7.49 |
7.72 |
6.0M |
| 2024-06-06 |
7.83 |
8.01 |
7.38 |
7.51 |
8.5M |
| 2024-06-05 |
7.81 |
7.89 |
7.69 |
7.69 |
4.0M |
| 2024-06-04 |
8.06 |
8.11 |
7.81 |
7.91 |
5.4M |
| 2024-06-03 |
8.20 |
8.29 |
8.10 |
8.16 |
5.3M |
| 2024-05-31 |
8.01 |
8.24 |
7.94 |
8.19 |
4.1M |
| 2024-05-30 |
8.01 |
8.12 |
7.88 |
8.01 |
3.1M |
| 2024-05-29 |
8.03 |
8.18 |
8.03 |
8.05 |
3.7M |
| 2024-05-28 |
8.14 |
8.20 |
8.01 |
8.06 |
3.7M |
| 2024-05-27 |
8.05 |
8.21 |
7.86 |
8.18 |
6.4M |
| 2024-05-24 |
8.14 |
8.20 |
7.99 |
8.06 |
3.4M |
| 2024-05-23 |
8.28 |
8.32 |
8.10 |
8.14 |
4.3M |
| 2024-05-22 |
8.24 |
8.47 |
8.22 |
8.25 |
5.7M |
| 2024-05-21 |
8.31 |
8.39 |
8.14 |
8.20 |
7.3M |
| 2024-05-20 |
8.05 |
8.80 |
8.05 |
8.38 |
12.7M |
| 2024-05-17 |
8.04 |
8.06 |
7.93 |
8.03 |
3.6M |
| 2024-05-16 |
7.81 |
8.05 |
7.81 |
8.01 |
3.5M |
| 2024-05-15 |
7.86 |
7.95 |
7.77 |
7.80 |
2.0M |
| 2024-05-14 |
7.80 |
7.94 |
7.77 |
7.87 |
2.4M |
| 2024-05-13 |
7.84 |
7.93 |
7.66 |
7.75 |
3.4M |
| 2024-05-10 |
8.00 |
8.07 |
7.81 |
7.91 |
3.8M |
| 2024-05-09 |
7.92 |
8.07 |
7.91 |
7.99 |
3.9M |
| 2024-05-08 |
8.06 |
8.12 |
7.89 |
7.92 |
3.8M |
| 2024-05-07 |
8.00 |
8.19 |
7.97 |
8.05 |
4.5M |
| 2024-05-06 |
8.10 |
8.10 |
7.94 |
8.03 |
4.6M |
| 2024-04-30 |
7.96 |
8.02 |
7.83 |
7.97 |
4.2M |
| 2024-04-29 |
7.84 |
7.97 |
7.84 |
7.96 |
5.7M |
| 2024-04-26 |
7.70 |
8.16 |
7.60 |
7.87 |
8.4M |
| 2024-04-25 |
7.33 |
7.60 |
7.30 |
7.60 |
5.0M |
| 2024-04-24 |
7.13 |
7.39 |
7.12 |
7.38 |
5.7M |
| 2024-04-23 |
6.94 |
7.35 |
6.93 |
7.13 |
8.7M |
| 2024-04-22 |
6.90 |
7.05 |
6.58 |
6.95 |
6.0M |
| 2024-04-19 |
7.01 |
7.12 |
6.88 |
6.90 |
5.6M |
| 2024-04-18 |
7.12 |
7.23 |
7.01 |
7.03 |
7.2M |
| 2024-04-17 |
6.81 |
7.41 |
6.81 |
7.12 |
13.0M |
| 2024-04-16 |
7.32 |
7.57 |
6.74 |
6.74 |
9.1M |
| 2024-04-15 |
7.84 |
8.00 |
7.16 |
7.49 |
7.8M |
| 2024-04-12 |
7.88 |
8.08 |
7.87 |
7.95 |
6.3M |
| 2024-04-11 |
7.84 |
8.04 |
7.80 |
7.85 |
5.8M |
| 2024-04-10 |
8.27 |
8.28 |
7.80 |
7.94 |
7.0M |
| 2024-04-09 |
8.10 |
8.38 |
7.99 |
8.30 |
7.0M |
| 2024-04-08 |
8.53 |
8.55 |
8.10 |
8.18 |
8.8M |
| 2024-04-03 |
8.57 |
8.60 |
8.35 |
8.55 |
10.0M |
| 2024-04-02 |
8.53 |
8.78 |
8.37 |
8.59 |
14.3M |
| 2024-04-01 |
8.49 |
8.65 |
8.40 |
8.59 |
17.0M |
| 2024-03-29 |
8.59 |
8.68 |
8.33 |
8.49 |
24.8M |
| 2024-03-28 |
8.11 |
9.00 |
7.89 |
8.85 |
34.9M |
| 2024-03-27 |
7.95 |
8.81 |
7.80 |
8.18 |
20.2M |
| 2024-03-26 |
7.85 |
8.03 |
7.70 |
8.01 |
5.5M |
| 2024-03-25 |
8.11 |
8.18 |
7.80 |
7.84 |
5.5M |
| 2024-03-22 |
8.27 |
8.30 |
8.07 |
8.12 |
4.2M |
| 2024-03-21 |
8.22 |
8.37 |
8.10 |
8.28 |
5.0M |
| 2024-03-20 |
8.11 |
8.27 |
8.10 |
8.27 |
5.3M |
| 2024-03-19 |
8.27 |
8.37 |
8.06 |
8.15 |
11.1M |
| 2024-03-18 |
8.09 |
8.32 |
8.00 |
8.31 |
7.7M |
| 2024-03-15 |
7.76 |
8.07 |
7.62 |
8.07 |
6.3M |
| 2024-03-14 |
7.88 |
8.02 |
7.58 |
7.81 |
8.6M |
| 2024-03-13 |
7.72 |
8.01 |
7.67 |
7.85 |
8.8M |
| 2024-03-12 |
7.65 |
7.73 |
7.55 |
7.71 |
5.2M |
| 2024-03-11 |
7.61 |
7.66 |
7.42 |
7.65 |
6.1M |
| 2024-03-08 |
7.31 |
7.61 |
7.27 |
7.61 |
6.1M |
| 2024-03-07 |
7.36 |
7.55 |
7.27 |
7.28 |
4.9M |
| 2024-03-06 |
7.22 |
7.40 |
7.15 |
7.32 |
5.4M |
| 2024-03-05 |
7.40 |
7.47 |
7.19 |
7.25 |
5.1M |
| 2024-03-04 |
7.51 |
7.68 |
7.25 |
7.42 |
4.2M |
| 2024-03-01 |
7.42 |
7.59 |
7.34 |
7.51 |
5.4M |
| 2024-02-29 |
7.00 |
7.42 |
6.98 |
7.42 |
9.5M |
| 2024-02-28 |
7.99 |
8.14 |
7.20 |
7.20 |
11.0M |
| 2024-02-27 |
7.69 |
8.01 |
7.59 |
8.00 |
6.7M |
| 2024-02-26 |
7.50 |
7.92 |
7.45 |
7.69 |
7.4M |
| 2024-02-23 |
7.28 |
7.49 |
7.22 |
7.48 |
6.8M |
| 2024-02-22 |
6.82 |
7.21 |
6.82 |
7.20 |
6.9M |
| 2024-02-21 |
6.61 |
7.12 |
6.60 |
6.82 |
7.5M |
| 2024-02-20 |
6.56 |
6.72 |
6.37 |
6.68 |
6.0M |
| 2024-02-19 |
6.32 |
6.69 |
6.21 |
6.59 |
11.5M |
| 2024-02-08 |
5.80 |
6.39 |
5.46 |
6.28 |
15.3M |
| 2024-02-07 |
6.13 |
6.29 |
5.51 |
5.81 |
17.3M |
| 2024-02-06 |
6.01 |
6.44 |
5.66 |
6.12 |
13.4M |
| 2024-02-05 |
7.07 |
7.10 |
6.29 |
6.29 |
10.2M |
| 2024-02-02 |
7.55 |
7.74 |
6.77 |
6.99 |
6.9M |
| 2024-02-01 |
7.57 |
7.67 |
7.30 |
7.50 |
6.3M |
| 2024-01-31 |
8.28 |
8.35 |
7.61 |
7.68 |
5.5M |
| 2024-01-30 |
8.56 |
8.63 |
8.24 |
8.28 |
4.3M |
| 2024-01-29 |
9.11 |
9.12 |
8.58 |
8.65 |
5.4M |
| 2024-01-26 |
9.18 |
9.25 |
9.01 |
9.06 |
3.8M |
| 2024-01-25 |
8.70 |
9.13 |
8.61 |
9.11 |
5.2M |
| 2024-01-24 |
8.76 |
8.88 |
8.23 |
8.70 |
6.1M |
| 2024-01-23 |
8.86 |
8.98 |
8.51 |
8.71 |
7.9M |
| 2024-01-22 |
9.59 |
9.68 |
8.66 |
8.99 |
6.0M |
| 2024-01-19 |
9.80 |
9.94 |
9.57 |
9.60 |
4.0M |
| 2024-01-18 |
10.02 |
10.14 |
9.53 |
9.85 |
5.3M |
| 2024-01-17 |
10.35 |
10.35 |
9.99 |
9.99 |
3.6M |
| 2024-01-16 |
10.43 |
10.43 |
10.05 |
10.24 |
3.5M |
| 2024-01-15 |
10.36 |
10.45 |
10.22 |
10.31 |
3.4M |
| 2024-01-12 |
10.52 |
10.56 |
10.26 |
10.31 |
3.0M |
| 2024-01-11 |
10.27 |
10.47 |
10.23 |
10.47 |
3.5M |
| 2024-01-10 |
10.46 |
10.52 |
10.22 |
10.29 |
4.2M |
| 2024-01-09 |
10.51 |
10.64 |
10.35 |
10.47 |
4.3M |
| 2024-01-08 |
10.78 |
10.79 |
10.43 |
10.45 |
3.9M |
| 2024-01-05 |
10.93 |
11.02 |
10.70 |
10.78 |
3.6M |
| 2024-01-04 |
10.97 |
10.99 |
10.86 |
10.92 |
3.4M |
| 2024-01-03 |
11.03 |
11.09 |
10.85 |
10.95 |
3.9M |
| 2024-01-02 |
11.03 |
11.07 |
10.93 |
11.03 |
4.2M |