| 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 |
15.72 |
15.80 |
14.71 |
14.88 |
17.6M |
| 2024-12-30 |
15.80 |
16.01 |
15.47 |
15.72 |
20.1M |
| 2024-12-27 |
15.42 |
16.11 |
15.27 |
16.09 |
36.1M |
| 2024-12-26 |
14.87 |
15.45 |
14.80 |
15.40 |
22.8M |
| 2024-12-25 |
15.03 |
15.04 |
14.63 |
14.93 |
11.0M |
| 2024-12-24 |
15.08 |
15.19 |
14.70 |
15.13 |
13.3M |
| 2024-12-23 |
15.65 |
15.75 |
14.91 |
15.10 |
14.7M |
| 2024-12-20 |
15.30 |
15.93 |
15.13 |
15.65 |
16.4M |
| 2024-12-19 |
15.08 |
15.50 |
15.04 |
15.40 |
14.3M |
| 2024-12-18 |
15.29 |
15.41 |
14.90 |
15.30 |
11.9M |
| 2024-12-17 |
15.51 |
15.88 |
15.03 |
15.26 |
14.4M |
| 2024-12-16 |
15.83 |
16.00 |
15.35 |
15.61 |
17.2M |
| 2024-12-13 |
16.25 |
16.50 |
15.92 |
16.08 |
16.7M |
| 2024-12-12 |
16.38 |
16.55 |
16.09 |
16.37 |
16.0M |
| 2024-12-11 |
16.20 |
16.56 |
16.15 |
16.38 |
16.2M |
| 2024-12-10 |
16.50 |
16.73 |
16.09 |
16.35 |
23.4M |
| 2024-12-09 |
16.37 |
16.37 |
15.72 |
16.03 |
16.8M |
| 2024-12-06 |
16.39 |
16.65 |
16.29 |
16.37 |
16.5M |
| 2024-12-05 |
16.20 |
16.48 |
16.06 |
16.37 |
14.8M |
| 2024-12-04 |
16.31 |
16.52 |
16.00 |
16.32 |
16.3M |
| 2024-12-03 |
16.96 |
16.97 |
16.20 |
16.43 |
21.0M |
| 2024-12-02 |
16.56 |
17.00 |
16.45 |
16.86 |
23.5M |
| 2024-11-29 |
16.93 |
16.95 |
16.31 |
16.53 |
27.8M |
| 2024-11-28 |
17.26 |
17.38 |
16.70 |
17.03 |
27.1M |
| 2024-11-27 |
16.60 |
17.08 |
15.91 |
17.07 |
30.8M |
| 2024-11-26 |
17.08 |
17.19 |
16.57 |
17.10 |
37.4M |
| 2024-11-25 |
17.15 |
17.28 |
16.00 |
16.57 |
37.4M |
| 2024-11-22 |
18.07 |
18.37 |
17.10 |
17.65 |
58.1M |
| 2024-11-21 |
17.39 |
18.43 |
16.90 |
18.43 |
84.5M |
| 2024-11-20 |
15.40 |
16.75 |
15.30 |
16.75 |
44.8M |
| 2024-11-19 |
14.94 |
15.24 |
14.60 |
15.23 |
21.6M |
| 2024-11-18 |
15.54 |
15.65 |
14.38 |
14.92 |
28.3M |
| 2024-11-15 |
15.58 |
16.12 |
15.30 |
15.53 |
37.2M |
| 2024-11-14 |
16.10 |
16.39 |
15.29 |
15.36 |
38.7M |
| 2024-11-13 |
16.38 |
17.53 |
16.29 |
16.56 |
52.6M |
| 2024-11-12 |
17.21 |
18.07 |
15.98 |
16.30 |
82.3M |
| 2024-11-11 |
15.20 |
16.72 |
14.83 |
16.72 |
86.4M |
| 2024-11-08 |
14.12 |
15.20 |
14.05 |
15.20 |
43.4M |
| 2024-11-07 |
13.58 |
13.96 |
13.39 |
13.82 |
17.9M |
| 2024-11-06 |
13.74 |
13.86 |
13.40 |
13.66 |
20.0M |
| 2024-11-05 |
13.20 |
13.69 |
13.15 |
13.60 |
18.5M |
| 2024-11-04 |
12.80 |
13.53 |
12.75 |
13.31 |
17.2M |
| 2024-11-01 |
13.70 |
13.75 |
12.75 |
12.80 |
27.6M |
| 2024-10-31 |
13.94 |
14.23 |
13.60 |
13.87 |
28.5M |
| 2024-10-30 |
13.42 |
13.90 |
13.32 |
13.75 |
24.9M |
| 2024-10-29 |
13.98 |
14.00 |
13.42 |
13.43 |
26.2M |
| 2024-10-28 |
13.64 |
13.98 |
13.60 |
13.90 |
27.1M |
| 2024-10-25 |
13.44 |
13.96 |
13.43 |
13.60 |
29.9M |
| 2024-10-24 |
13.56 |
13.93 |
13.30 |
13.44 |
40.5M |
| 2024-10-23 |
12.73 |
14.07 |
12.67 |
13.55 |
46.0M |
| 2024-10-22 |
13.10 |
13.19 |
12.64 |
12.82 |
19.9M |
| 2024-10-21 |
12.45 |
13.10 |
12.45 |
12.88 |
24.9M |
| 2024-10-18 |
11.94 |
12.68 |
11.88 |
12.42 |
21.7M |
| 2024-10-17 |
11.99 |
12.33 |
11.99 |
12.06 |
14.7M |
| 2024-10-16 |
11.72 |
12.06 |
11.71 |
11.91 |
9.6M |
| 2024-10-15 |
12.20 |
12.50 |
11.99 |
12.00 |
16.1M |
| 2024-10-14 |
11.81 |
12.18 |
11.78 |
12.14 |
13.9M |
| 2024-10-11 |
12.58 |
12.58 |
11.66 |
11.87 |
16.4M |
| 2024-10-10 |
13.20 |
13.34 |
12.60 |
12.65 |
20.6M |
| 2024-10-09 |
13.13 |
13.86 |
12.83 |
13.01 |
39.0M |
| 2024-10-08 |
14.04 |
14.04 |
12.69 |
13.80 |
46.4M |
| 2024-09-30 |
12.15 |
12.84 |
11.81 |
12.77 |
40.6M |
| 2024-09-27 |
11.27 |
11.85 |
11.20 |
11.71 |
30.1M |
| 2024-09-26 |
10.99 |
11.23 |
10.91 |
11.23 |
20.0M |
| 2024-09-25 |
11.10 |
11.26 |
10.87 |
11.12 |
26.9M |
| 2024-09-24 |
10.80 |
11.02 |
10.60 |
11.02 |
20.5M |
| 2024-09-23 |
10.90 |
11.05 |
10.77 |
10.84 |
16.7M |
| 2024-09-20 |
10.77 |
10.97 |
10.71 |
10.90 |
19.5M |
| 2024-09-19 |
10.68 |
10.84 |
10.50 |
10.75 |
16.2M |
| 2024-09-18 |
10.45 |
10.75 |
10.24 |
10.63 |
13.8M |
| 2024-09-13 |
10.63 |
10.81 |
10.40 |
10.40 |
10.1M |
| 2024-09-12 |
10.84 |
11.09 |
10.55 |
10.58 |
11.5M |
| 2024-09-11 |
10.86 |
11.00 |
10.66 |
10.79 |
13.2M |
| 2024-09-10 |
10.30 |
11.25 |
10.05 |
10.86 |
21.6M |
| 2024-09-09 |
10.30 |
10.43 |
10.11 |
10.24 |
7.1M |
| 2024-09-06 |
10.51 |
10.60 |
10.25 |
10.25 |
8.3M |
| 2024-09-05 |
10.49 |
10.65 |
10.41 |
10.59 |
8.0M |
| 2024-09-04 |
10.55 |
10.70 |
10.42 |
10.53 |
9.8M |
| 2024-09-03 |
10.35 |
10.70 |
10.30 |
10.68 |
14.5M |
| 2024-09-02 |
10.65 |
10.73 |
10.32 |
10.35 |
10.7M |
| 2024-08-30 |
10.16 |
11.00 |
10.02 |
10.69 |
20.8M |
| 2024-08-29 |
9.94 |
10.19 |
9.80 |
10.10 |
7.3M |
| 2024-08-28 |
9.90 |
10.09 |
9.79 |
9.97 |
6.8M |
| 2024-08-27 |
10.36 |
10.38 |
9.95 |
9.98 |
10.7M |
| 2024-08-26 |
10.31 |
10.63 |
10.17 |
10.43 |
11.9M |
| 2024-08-23 |
10.22 |
10.44 |
10.00 |
10.31 |
12.3M |
| 2024-08-22 |
10.61 |
10.75 |
10.16 |
10.22 |
17.6M |
| 2024-08-21 |
10.80 |
11.04 |
10.63 |
10.67 |
14.3M |
| 2024-08-20 |
10.95 |
11.05 |
10.65 |
10.73 |
13.8M |
| 2024-08-19 |
11.13 |
11.36 |
10.93 |
11.01 |
17.8M |
| 2024-08-16 |
11.34 |
11.55 |
11.15 |
11.16 |
26.3M |
| 2024-08-15 |
11.05 |
11.75 |
10.95 |
11.45 |
35.6M |
| 2024-08-14 |
10.94 |
11.29 |
10.66 |
11.21 |
31.9M |
| 2024-08-13 |
10.84 |
10.95 |
10.60 |
10.78 |
17.1M |
| 2024-08-12 |
11.20 |
11.25 |
10.86 |
10.96 |
26.4M |
| 2024-08-09 |
10.73 |
11.80 |
10.73 |
11.40 |
49.6M |
| 2024-08-08 |
11.01 |
11.54 |
10.79 |
10.84 |
48.8M |
| 2024-08-07 |
10.14 |
11.01 |
10.14 |
11.01 |
27.4M |
| 2024-08-06 |
9.98 |
10.13 |
9.88 |
10.01 |
6.5M |
| 2024-08-05 |
10.20 |
10.35 |
9.85 |
9.85 |
9.9M |
| 2024-08-02 |
10.55 |
10.76 |
10.29 |
10.35 |
9.5M |
| 2024-08-01 |
10.47 |
10.63 |
10.43 |
10.56 |
10.0M |
| 2024-07-31 |
10.30 |
10.50 |
10.27 |
10.47 |
11.3M |
| 2024-07-30 |
10.13 |
10.43 |
10.08 |
10.32 |
10.1M |
| 2024-07-29 |
9.99 |
10.41 |
9.90 |
10.22 |
12.1M |
| 2024-07-26 |
9.73 |
10.04 |
9.70 |
9.95 |
6.8M |
| 2024-07-25 |
9.70 |
9.93 |
9.54 |
9.75 |
7.0M |
| 2024-07-24 |
9.74 |
10.16 |
9.68 |
9.83 |
10.0M |
| 2024-07-23 |
10.05 |
10.11 |
9.74 |
9.74 |
5.4M |
| 2024-07-22 |
9.76 |
10.13 |
9.76 |
10.02 |
6.6M |
| 2024-07-19 |
9.80 |
9.92 |
9.71 |
9.85 |
4.8M |
| 2024-07-18 |
9.77 |
9.91 |
9.48 |
9.79 |
8.2M |
| 2024-07-17 |
10.29 |
10.29 |
9.90 |
9.90 |
7.7M |
| 2024-07-16 |
10.04 |
10.38 |
9.96 |
10.29 |
7.4M |
| 2024-07-15 |
10.15 |
10.28 |
10.01 |
10.04 |
5.3M |
| 2024-07-12 |
10.43 |
10.44 |
10.20 |
10.24 |
5.7M |
| 2024-07-11 |
10.33 |
10.44 |
10.21 |
10.33 |
7.4M |
| 2024-07-10 |
10.20 |
10.29 |
10.06 |
10.10 |
6.1M |
| 2024-07-09 |
9.58 |
10.32 |
9.55 |
10.24 |
12.0M |
| 2024-07-08 |
10.02 |
10.03 |
9.58 |
9.60 |
6.9M |
| 2024-07-05 |
9.92 |
10.12 |
9.82 |
10.04 |
5.5M |
| 2024-07-04 |
10.18 |
10.43 |
9.98 |
10.00 |
7.1M |
| 2024-07-03 |
10.46 |
10.65 |
10.14 |
10.27 |
8.7M |
| 2024-07-02 |
10.40 |
10.54 |
10.25 |
10.34 |
5.6M |
| 2024-07-01 |
10.50 |
10.58 |
10.23 |
10.45 |
7.1M |
| 2024-06-28 |
10.16 |
10.62 |
10.12 |
10.44 |
10.2M |
| 2024-06-27 |
10.38 |
10.51 |
10.16 |
10.18 |
7.2M |
| 2024-06-26 |
10.01 |
10.47 |
9.90 |
10.42 |
8.7M |
| 2024-06-25 |
10.21 |
10.31 |
9.84 |
10.01 |
8.2M |
| 2024-06-24 |
10.60 |
10.62 |
10.08 |
10.11 |
9.8M |
| 2024-06-21 |
10.57 |
10.96 |
10.29 |
10.72 |
10.3M |
| 2024-06-20 |
11.00 |
11.06 |
10.56 |
10.60 |
10.6M |
| 2024-06-19 |
11.18 |
11.29 |
11.07 |
11.08 |
10.7M |
| 2024-06-18 |
10.88 |
11.25 |
10.78 |
11.18 |
14.9M |
| 2024-06-17 |
11.02 |
11.20 |
10.93 |
11.01 |
10.8M |
| 2024-06-14 |
10.84 |
11.19 |
10.84 |
11.15 |
12.6M |
| 2024-06-13 |
10.91 |
11.04 |
10.87 |
10.92 |
8.0M |
| 2024-06-12 |
10.75 |
10.98 |
10.72 |
10.91 |
9.6M |
| 2024-06-11 |
10.58 |
10.75 |
10.31 |
10.72 |
8.5M |
| 2024-06-07 |
10.58 |
10.82 |
10.35 |
10.63 |
10.8M |
| 2024-06-06 |
10.94 |
11.22 |
10.47 |
10.49 |
16.0M |
| 2024-06-05 |
11.27 |
11.44 |
10.92 |
11.02 |
14.7M |
| 2024-06-04 |
11.39 |
11.59 |
11.01 |
11.29 |
23.5M |
| 2024-06-03 |
10.99 |
11.66 |
10.92 |
11.61 |
30.7M |
| 2024-05-31 |
10.69 |
11.15 |
10.69 |
11.02 |
12.8M |
| 2024-05-30 |
10.61 |
10.96 |
10.41 |
10.79 |
10.7M |
| 2024-05-29 |
10.99 |
11.09 |
10.65 |
10.69 |
9.0M |
| 2024-05-28 |
10.99 |
11.07 |
10.77 |
10.80 |
8.2M |
| 2024-05-27 |
11.09 |
11.22 |
10.73 |
11.07 |
12.2M |
| 2024-05-24 |
11.31 |
11.59 |
11.09 |
11.14 |
16.2M |
| 2024-05-23 |
11.53 |
11.73 |
11.43 |
11.46 |
17.1M |
| 2024-05-22 |
11.39 |
11.70 |
11.30 |
11.55 |
11.8M |
| 2024-05-21 |
11.42 |
11.70 |
11.35 |
11.53 |
12.9M |
| 2024-05-20 |
11.41 |
11.52 |
11.22 |
11.47 |
13.8M |
| 2024-05-17 |
11.15 |
11.75 |
11.12 |
11.54 |
19.6M |
| 2024-05-16 |
11.12 |
11.46 |
11.08 |
11.17 |
12.5M |
| 2024-05-15 |
11.05 |
11.25 |
10.93 |
11.02 |
7.0M |
| 2024-05-14 |
11.13 |
11.27 |
10.94 |
11.08 |
8.0M |
| 2024-05-13 |
11.31 |
11.33 |
10.96 |
11.01 |
11.4M |
| 2024-05-10 |
11.76 |
11.78 |
11.40 |
11.45 |
9.4M |
| 2024-05-09 |
11.72 |
11.79 |
11.64 |
11.68 |
9.1M |
| 2024-05-08 |
11.74 |
12.03 |
11.57 |
11.63 |
12.0M |
| 2024-05-07 |
11.82 |
11.95 |
11.66 |
11.87 |
14.3M |
| 2024-05-06 |
11.71 |
11.98 |
11.70 |
11.82 |
11.5M |
| 2024-04-30 |
11.83 |
11.92 |
11.50 |
11.67 |
12.5M |
| 2024-04-29 |
11.69 |
11.78 |
11.59 |
11.75 |
15.5M |
| 2024-04-26 |
10.94 |
11.65 |
10.94 |
11.52 |
20.6M |
| 2024-04-25 |
11.12 |
11.28 |
11.03 |
11.05 |
12.1M |
| 2024-04-24 |
10.74 |
11.23 |
10.71 |
11.22 |
17.3M |
| 2024-04-23 |
10.76 |
10.91 |
10.62 |
10.65 |
10.6M |
| 2024-04-22 |
10.62 |
10.73 |
10.02 |
10.65 |
13.9M |
| 2024-04-19 |
11.09 |
11.22 |
10.81 |
10.89 |
15.6M |
| 2024-04-18 |
11.09 |
11.42 |
10.99 |
11.16 |
27.7M |
| 2024-04-17 |
10.11 |
11.01 |
10.10 |
11.01 |
18.7M |
| 2024-04-16 |
11.05 |
11.32 |
10.01 |
10.01 |
25.1M |
| 2024-04-15 |
11.75 |
11.87 |
10.92 |
11.12 |
25.9M |
| 2024-04-12 |
11.71 |
12.15 |
11.70 |
11.92 |
21.5M |
| 2024-04-11 |
11.62 |
12.13 |
11.55 |
11.76 |
18.5M |
| 2024-04-10 |
12.42 |
12.46 |
11.69 |
11.82 |
28.2M |
| 2024-04-09 |
13.08 |
13.15 |
12.31 |
12.62 |
37.0M |
| 2024-04-08 |
12.69 |
13.72 |
12.69 |
13.36 |
45.7M |
| 2024-04-03 |
13.09 |
13.38 |
12.61 |
12.81 |
39.4M |
| 2024-04-02 |
13.55 |
14.06 |
13.17 |
13.42 |
62.6M |
| 2024-04-01 |
15.07 |
15.12 |
13.55 |
13.72 |
92.9M |
| 2024-03-29 |
12.65 |
13.78 |
12.65 |
13.78 |
57.9M |
| 2024-03-28 |
11.50 |
12.52 |
11.50 |
12.52 |
31.3M |
| 2024-03-27 |
12.04 |
12.12 |
11.37 |
11.39 |
20.7M |
| 2024-03-26 |
12.12 |
12.69 |
12.02 |
12.12 |
22.4M |
| 2024-03-25 |
13.06 |
13.54 |
12.42 |
12.45 |
29.9M |
| 2024-03-22 |
12.85 |
13.25 |
12.46 |
13.02 |
31.9M |
| 2024-03-21 |
13.16 |
13.19 |
12.85 |
12.95 |
26.7M |
| 2024-03-20 |
12.69 |
13.37 |
12.62 |
13.30 |
43.4M |
| 2024-03-19 |
12.39 |
12.87 |
12.23 |
12.75 |
34.4M |
| 2024-03-18 |
12.31 |
12.40 |
12.20 |
12.39 |
26.8M |
| 2024-03-15 |
12.07 |
12.52 |
11.69 |
12.39 |
32.4M |
| 2024-03-14 |
11.89 |
12.48 |
11.72 |
12.02 |
24.1M |
| 2024-03-13 |
11.98 |
12.12 |
11.86 |
11.93 |
17.7M |
| 2024-03-12 |
12.08 |
12.14 |
11.83 |
11.98 |
16.8M |
| 2024-03-11 |
11.88 |
12.15 |
11.79 |
12.11 |
22.0M |
| 2024-03-08 |
11.63 |
12.45 |
11.63 |
12.11 |
34.2M |
| 2024-03-07 |
12.09 |
12.14 |
11.45 |
11.54 |
30.2M |
| 2024-03-06 |
11.41 |
12.66 |
11.38 |
12.02 |
47.3M |
| 2024-03-05 |
11.47 |
11.81 |
11.41 |
11.51 |
20.6M |
| 2024-03-04 |
11.69 |
11.95 |
11.39 |
11.69 |
26.2M |
| 2024-03-01 |
11.54 |
11.81 |
11.45 |
11.69 |
24.1M |
| 2024-02-29 |
10.78 |
11.69 |
10.78 |
11.57 |
31.5M |
| 2024-02-28 |
12.19 |
12.45 |
10.76 |
10.90 |
44.9M |
| 2024-02-27 |
11.02 |
11.92 |
10.89 |
11.92 |
36.4M |
| 2024-02-26 |
10.72 |
11.39 |
10.64 |
11.06 |
33.7M |
| 2024-02-23 |
10.60 |
11.32 |
10.39 |
11.12 |
37.6M |
| 2024-02-22 |
9.91 |
10.39 |
9.81 |
10.29 |
24.8M |
| 2024-02-21 |
9.55 |
10.08 |
9.55 |
9.68 |
21.3M |
| 2024-02-20 |
9.53 |
9.89 |
9.16 |
9.74 |
23.4M |
| 2024-02-19 |
9.00 |
9.55 |
8.93 |
9.55 |
19.7M |
| 2024-02-08 |
7.99 |
8.68 |
7.89 |
8.68 |
19.6M |
| 2024-02-07 |
8.08 |
8.39 |
7.69 |
7.89 |
21.5M |
| 2024-02-06 |
7.84 |
8.44 |
7.35 |
8.18 |
19.8M |
| 2024-02-05 |
8.96 |
9.00 |
8.16 |
8.16 |
13.0M |
| 2024-02-02 |
9.55 |
9.89 |
8.69 |
9.07 |
12.8M |
| 2024-02-01 |
9.52 |
9.89 |
9.35 |
9.62 |
10.0M |
| 2024-01-31 |
10.19 |
10.26 |
9.53 |
9.58 |
10.3M |
| 2024-01-30 |
10.50 |
10.72 |
10.16 |
10.19 |
6.8M |
| 2024-01-29 |
11.05 |
11.10 |
10.58 |
10.60 |
8.9M |
| 2024-01-26 |
11.19 |
11.34 |
11.06 |
11.09 |
8.5M |
| 2024-01-25 |
10.98 |
11.31 |
10.75 |
11.26 |
11.0M |
| 2024-01-24 |
10.81 |
10.92 |
10.41 |
10.89 |
8.4M |
| 2024-01-23 |
10.49 |
10.92 |
10.49 |
10.79 |
7.7M |
| 2024-01-22 |
11.22 |
11.35 |
10.47 |
10.57 |
9.7M |
| 2024-01-19 |
11.45 |
11.57 |
11.22 |
11.22 |
5.9M |
| 2024-01-18 |
11.32 |
11.46 |
11.07 |
11.45 |
8.5M |
| 2024-01-17 |
11.66 |
11.66 |
11.33 |
11.33 |
4.8M |
| 2024-01-16 |
11.73 |
11.73 |
11.43 |
11.59 |
5.9M |
| 2024-01-15 |
11.73 |
11.85 |
11.61 |
11.73 |
3.7M |
| 2024-01-12 |
11.89 |
11.98 |
11.69 |
11.74 |
6.2M |
| 2024-01-11 |
11.61 |
11.99 |
11.52 |
11.95 |
7.9M |
| 2024-01-10 |
11.82 |
11.84 |
11.45 |
11.59 |
5.8M |
| 2024-01-09 |
11.86 |
12.08 |
11.78 |
11.84 |
5.9M |
| 2024-01-08 |
12.22 |
12.22 |
11.83 |
11.83 |
6.8M |
| 2024-01-05 |
12.68 |
12.69 |
12.09 |
12.16 |
10.3M |
| 2024-01-04 |
12.72 |
12.87 |
12.55 |
12.67 |
9.2M |
| 2024-01-03 |
12.73 |
12.77 |
12.49 |
12.63 |
7.7M |
| 2024-01-02 |
12.82 |
13.00 |
12.74 |
12.76 |
9.5M |