| 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 |
12.00 |
12.19 |
11.62 |
11.80 |
44.4M |
| 2024-12-30 |
12.17 |
12.25 |
11.84 |
12.06 |
49.6M |
| 2024-12-27 |
11.11 |
12.75 |
11.11 |
12.35 |
105.6M |
| 2024-12-26 |
10.95 |
11.30 |
10.95 |
11.16 |
21.9M |
| 2024-12-25 |
11.17 |
11.19 |
10.75 |
10.96 |
28.3M |
| 2024-12-24 |
11.32 |
11.47 |
10.96 |
11.17 |
34.4M |
| 2024-12-23 |
12.16 |
12.16 |
11.29 |
11.32 |
54.5M |
| 2024-12-20 |
11.99 |
12.50 |
11.91 |
12.26 |
62.0M |
| 2024-12-19 |
12.30 |
12.45 |
11.86 |
12.06 |
70.1M |
| 2024-12-18 |
11.86 |
12.84 |
11.56 |
12.68 |
102.7M |
| 2024-12-17 |
12.15 |
12.30 |
11.50 |
11.88 |
67.3M |
| 2024-12-16 |
11.99 |
12.46 |
11.78 |
12.34 |
79.0M |
| 2024-12-13 |
11.58 |
12.30 |
11.51 |
12.10 |
84.7M |
| 2024-12-12 |
11.41 |
11.71 |
11.23 |
11.69 |
38.8M |
| 2024-12-11 |
11.19 |
11.46 |
11.15 |
11.43 |
30.3M |
| 2024-12-10 |
11.38 |
11.52 |
11.15 |
11.15 |
36.0M |
| 2024-12-09 |
11.37 |
11.45 |
11.01 |
11.06 |
34.9M |
| 2024-12-06 |
11.42 |
11.62 |
11.30 |
11.44 |
37.3M |
| 2024-12-05 |
11.48 |
11.77 |
11.38 |
11.55 |
31.6M |
| 2024-12-04 |
11.70 |
12.17 |
11.49 |
11.58 |
44.6M |
| 2024-12-03 |
11.90 |
12.00 |
11.64 |
11.79 |
54.9M |
| 2024-12-02 |
11.70 |
12.59 |
11.63 |
12.07 |
87.0M |
| 2024-11-29 |
11.20 |
11.71 |
11.06 |
11.70 |
63.1M |
| 2024-11-28 |
10.77 |
11.44 |
10.70 |
11.35 |
70.6M |
| 2024-11-27 |
10.65 |
10.81 |
10.29 |
10.79 |
46.0M |
| 2024-11-26 |
11.08 |
11.52 |
10.77 |
10.77 |
50.1M |
| 2024-11-25 |
10.78 |
11.07 |
10.54 |
10.84 |
40.6M |
| 2024-11-22 |
11.00 |
11.36 |
10.81 |
10.84 |
56.6M |
| 2024-11-21 |
11.20 |
11.30 |
10.94 |
11.13 |
45.6M |
| 2024-11-20 |
10.65 |
11.39 |
10.56 |
11.25 |
55.5M |
| 2024-11-19 |
10.31 |
10.80 |
10.30 |
10.75 |
44.0M |
| 2024-11-18 |
10.81 |
10.96 |
10.12 |
10.20 |
45.8M |
| 2024-11-15 |
11.50 |
11.62 |
10.70 |
10.74 |
58.6M |
| 2024-11-14 |
12.01 |
12.04 |
11.52 |
11.56 |
44.9M |
| 2024-11-13 |
12.35 |
12.64 |
11.88 |
12.04 |
53.4M |
| 2024-11-12 |
12.71 |
12.85 |
12.01 |
12.18 |
64.8M |
| 2024-11-11 |
11.97 |
12.86 |
11.88 |
12.83 |
89.3M |
| 2024-11-08 |
12.49 |
12.92 |
12.18 |
12.23 |
100.2M |
| 2024-11-07 |
13.00 |
13.99 |
12.60 |
12.66 |
157.8M |
| 2024-11-06 |
11.55 |
14.11 |
11.54 |
13.80 |
192.0M |
| 2024-11-05 |
11.38 |
11.92 |
11.13 |
11.77 |
116.4M |
| 2024-11-04 |
12.00 |
12.26 |
11.22 |
11.57 |
131.4M |
| 2024-11-01 |
13.10 |
14.77 |
12.46 |
12.90 |
175.4M |
| 2024-10-31 |
12.66 |
14.28 |
12.15 |
13.60 |
207.9M |
| 2024-10-30 |
12.96 |
14.33 |
12.02 |
13.10 |
227.7M |
| 2024-10-29 |
12.24 |
13.83 |
12.20 |
12.89 |
243.5M |
| 2024-10-28 |
10.02 |
11.56 |
10.02 |
11.56 |
148.2M |
| 2024-10-25 |
8.80 |
10.26 |
8.80 |
9.63 |
102.9M |
| 2024-10-24 |
9.10 |
9.26 |
8.75 |
8.76 |
56.2M |
| 2024-10-23 |
8.82 |
9.06 |
8.53 |
9.06 |
67.6M |
| 2024-10-22 |
8.45 |
9.21 |
8.31 |
8.93 |
82.3M |
| 2024-10-21 |
8.00 |
8.58 |
7.98 |
8.42 |
46.9M |
| 2024-10-18 |
7.90 |
8.23 |
7.67 |
8.08 |
46.6M |
| 2024-10-17 |
8.06 |
8.20 |
7.80 |
7.98 |
38.7M |
| 2024-10-16 |
7.72 |
8.13 |
7.60 |
7.94 |
35.6M |
| 2024-10-15 |
7.61 |
8.11 |
7.49 |
7.74 |
37.4M |
| 2024-10-14 |
7.33 |
7.84 |
7.25 |
7.70 |
31.4M |
| 2024-10-11 |
7.75 |
7.75 |
7.22 |
7.31 |
25.5M |
| 2024-10-10 |
7.75 |
8.16 |
7.70 |
7.77 |
34.4M |
| 2024-10-09 |
8.30 |
8.32 |
7.59 |
7.61 |
40.7M |
| 2024-10-08 |
9.20 |
9.40 |
8.10 |
8.65 |
70.7M |
| 2024-09-30 |
7.26 |
8.07 |
7.20 |
7.97 |
53.1M |
| 2024-09-27 |
6.84 |
7.12 |
6.75 |
7.01 |
30.0M |
| 2024-09-26 |
6.36 |
6.73 |
6.34 |
6.71 |
25.1M |
| 2024-09-25 |
6.46 |
6.57 |
6.38 |
6.40 |
20.1M |
| 2024-09-24 |
6.28 |
6.42 |
6.23 |
6.40 |
18.8M |
| 2024-09-23 |
6.31 |
6.32 |
6.18 |
6.23 |
12.4M |
| 2024-09-20 |
6.23 |
6.38 |
6.18 |
6.31 |
22.3M |
| 2024-09-19 |
5.95 |
6.55 |
5.94 |
6.32 |
34.4M |
| 2024-09-18 |
6.05 |
6.15 |
5.88 |
5.92 |
9.8M |
| 2024-09-13 |
5.92 |
6.18 |
5.84 |
5.99 |
13.1M |
| 2024-09-12 |
5.88 |
5.99 |
5.88 |
5.90 |
5.9M |
| 2024-09-11 |
5.95 |
5.99 |
5.87 |
5.90 |
5.3M |
| 2024-09-10 |
6.03 |
6.09 |
5.88 |
5.98 |
7.7M |
| 2024-09-09 |
5.95 |
6.07 |
5.93 |
6.03 |
6.1M |
| 2024-09-06 |
6.13 |
6.15 |
6.00 |
6.00 |
7.3M |
| 2024-09-05 |
6.11 |
6.19 |
6.10 |
6.14 |
8.4M |
| 2024-09-04 |
6.09 |
6.29 |
6.09 |
6.13 |
15.1M |
| 2024-09-03 |
6.02 |
6.14 |
5.99 |
6.11 |
9.6M |
| 2024-09-02 |
6.14 |
6.25 |
6.05 |
6.07 |
10.9M |
| 2024-08-30 |
6.07 |
6.19 |
6.02 |
6.14 |
11.9M |
| 2024-08-29 |
6.04 |
6.14 |
6.00 |
6.06 |
7.9M |
| 2024-08-28 |
6.06 |
6.14 |
6.03 |
6.05 |
7.0M |
| 2024-08-27 |
6.01 |
6.14 |
5.96 |
6.12 |
10.5M |
| 2024-08-26 |
5.88 |
6.16 |
5.87 |
6.08 |
10.5M |
| 2024-08-23 |
5.90 |
5.95 |
5.87 |
5.90 |
4.6M |
| 2024-08-22 |
6.02 |
6.07 |
5.90 |
5.90 |
5.8M |
| 2024-08-21 |
6.05 |
6.10 |
6.01 |
6.02 |
5.1M |
| 2024-08-20 |
6.19 |
6.23 |
6.05 |
6.10 |
9.9M |
| 2024-08-19 |
6.17 |
6.37 |
6.14 |
6.25 |
13.1M |
| 2024-08-16 |
6.38 |
6.38 |
6.17 |
6.17 |
11.3M |
| 2024-08-15 |
6.32 |
6.43 |
6.30 |
6.38 |
10.6M |
| 2024-08-14 |
6.35 |
6.40 |
6.26 |
6.37 |
9.7M |
| 2024-08-13 |
6.35 |
6.48 |
6.29 |
6.39 |
12.1M |
| 2024-08-12 |
6.42 |
6.49 |
6.34 |
6.39 |
13.9M |
| 2024-08-09 |
6.59 |
6.78 |
6.46 |
6.51 |
30.4M |
| 2024-08-08 |
6.15 |
7.09 |
6.12 |
6.78 |
35.6M |
| 2024-08-07 |
6.30 |
6.33 |
6.17 |
6.18 |
10.5M |
| 2024-08-06 |
6.46 |
6.54 |
6.25 |
6.30 |
17.2M |
| 2024-08-05 |
6.20 |
6.33 |
6.11 |
6.14 |
8.4M |
| 2024-08-02 |
6.21 |
6.35 |
6.19 |
6.21 |
6.5M |
| 2024-08-01 |
6.30 |
6.35 |
6.23 |
6.25 |
6.4M |
| 2024-07-31 |
6.12 |
6.31 |
6.08 |
6.30 |
8.5M |
| 2024-07-30 |
6.08 |
6.16 |
6.03 |
6.11 |
6.2M |
| 2024-07-29 |
6.10 |
6.11 |
6.01 |
6.07 |
3.7M |
| 2024-07-26 |
6.00 |
6.12 |
5.98 |
6.09 |
4.7M |
| 2024-07-25 |
5.88 |
6.03 |
5.84 |
5.98 |
5.2M |
| 2024-07-24 |
6.05 |
6.07 |
5.89 |
5.91 |
8.5M |
| 2024-07-23 |
6.17 |
6.27 |
6.06 |
6.06 |
6.2M |
| 2024-07-22 |
6.23 |
6.26 |
6.14 |
6.18 |
5.3M |
| 2024-07-19 |
6.28 |
6.28 |
6.14 |
6.25 |
10.0M |
| 2024-07-18 |
6.23 |
6.35 |
6.14 |
6.33 |
9.9M |
| 2024-07-17 |
6.16 |
6.31 |
6.14 |
6.27 |
8.2M |
| 2024-07-16 |
6.20 |
6.23 |
6.13 |
6.15 |
4.3M |
| 2024-07-15 |
6.26 |
6.29 |
6.18 |
6.18 |
4.9M |
| 2024-07-12 |
6.24 |
6.31 |
6.21 |
6.28 |
7.3M |
| 2024-07-11 |
6.13 |
6.26 |
6.08 |
6.23 |
9.2M |
| 2024-07-10 |
6.00 |
6.06 |
5.90 |
6.00 |
6.4M |
| 2024-07-09 |
5.99 |
6.06 |
5.83 |
6.01 |
8.7M |
| 2024-07-08 |
6.18 |
6.20 |
6.00 |
6.02 |
8.8M |
| 2024-07-05 |
6.16 |
6.25 |
6.11 |
6.23 |
6.2M |
| 2024-07-04 |
6.43 |
6.45 |
6.18 |
6.22 |
12.0M |
| 2024-07-03 |
6.38 |
6.70 |
6.36 |
6.49 |
16.3M |
| 2024-07-02 |
6.31 |
6.51 |
6.25 |
6.40 |
12.8M |
| 2024-07-01 |
6.18 |
6.41 |
6.13 |
6.37 |
13.3M |
| 2024-06-28 |
6.15 |
6.30 |
6.12 |
6.18 |
6.7M |
| 2024-06-27 |
6.28 |
6.28 |
6.13 |
6.15 |
7.0M |
| 2024-06-26 |
6.11 |
6.30 |
6.11 |
6.29 |
7.3M |
| 2024-06-25 |
6.15 |
6.26 |
6.13 |
6.18 |
5.6M |
| 2024-06-24 |
6.31 |
6.35 |
6.11 |
6.15 |
7.4M |
| 2024-06-21 |
6.35 |
6.47 |
6.32 |
6.39 |
4.7M |
| 2024-06-20 |
6.55 |
6.59 |
6.37 |
6.38 |
6.7M |
| 2024-06-19 |
6.66 |
6.72 |
6.55 |
6.56 |
6.8M |
| 2024-06-18 |
6.67 |
6.77 |
6.67 |
6.75 |
6.8M |
| 2024-06-17 |
6.65 |
6.74 |
6.62 |
6.66 |
6.3M |
| 2024-06-14 |
6.66 |
6.74 |
6.60 |
6.74 |
6.1M |
| 2024-06-13 |
6.71 |
6.73 |
6.57 |
6.66 |
8.0M |
| 2024-06-12 |
6.77 |
6.80 |
6.71 |
6.72 |
6.3M |
| 2024-06-11 |
6.75 |
6.77 |
6.64 |
6.69 |
6.2M |
| 2024-06-07 |
6.65 |
6.80 |
6.61 |
6.77 |
8.9M |
| 2024-06-06 |
6.93 |
6.96 |
6.57 |
6.60 |
12.3M |
| 2024-06-05 |
6.96 |
7.00 |
6.89 |
6.89 |
6.4M |
| 2024-06-04 |
6.92 |
6.98 |
6.84 |
6.96 |
7.0M |
| 2024-06-03 |
7.09 |
7.12 |
6.91 |
6.96 |
8.3M |
| 2024-05-31 |
7.06 |
7.12 |
7.06 |
7.08 |
5.2M |
| 2024-05-30 |
7.12 |
7.14 |
7.01 |
7.06 |
7.5M |
| 2024-05-29 |
7.06 |
7.19 |
7.05 |
7.11 |
6.7M |
| 2024-05-28 |
7.16 |
7.18 |
7.07 |
7.09 |
7.9M |
| 2024-05-27 |
7.28 |
7.33 |
7.07 |
7.20 |
15.0M |
| 2024-05-24 |
7.41 |
7.58 |
7.36 |
7.37 |
15.0M |
| 2024-05-23 |
7.52 |
7.52 |
7.28 |
7.31 |
10.2M |
| 2024-05-22 |
7.51 |
7.55 |
7.42 |
7.48 |
7.1M |
| 2024-05-21 |
7.69 |
7.69 |
7.48 |
7.51 |
11.9M |
| 2024-05-20 |
7.64 |
7.79 |
7.60 |
7.70 |
12.7M |
| 2024-05-17 |
7.61 |
7.66 |
7.51 |
7.63 |
9.1M |
| 2024-05-16 |
7.64 |
7.71 |
7.57 |
7.60 |
9.6M |
| 2024-05-15 |
7.75 |
7.78 |
7.62 |
7.65 |
9.9M |
| 2024-05-14 |
7.67 |
7.97 |
7.62 |
7.82 |
17.0M |
| 2024-05-13 |
7.96 |
7.96 |
7.61 |
7.66 |
17.1M |
| 2024-05-10 |
8.03 |
8.25 |
7.96 |
7.98 |
20.5M |
| 2024-05-09 |
7.75 |
8.15 |
7.71 |
8.01 |
22.2M |
| 2024-05-08 |
7.76 |
7.80 |
7.66 |
7.74 |
9.1M |
| 2024-05-07 |
7.75 |
7.82 |
7.70 |
7.76 |
8.9M |
| 2024-05-06 |
7.61 |
7.83 |
7.60 |
7.76 |
12.8M |
| 2024-04-30 |
7.75 |
7.76 |
7.48 |
7.50 |
11.9M |
| 2024-04-29 |
7.47 |
7.72 |
7.40 |
7.68 |
14.7M |
| 2024-04-26 |
7.33 |
7.52 |
7.26 |
7.50 |
18.8M |
| 2024-04-25 |
7.56 |
7.56 |
7.26 |
7.35 |
28.3M |
| 2024-04-24 |
7.95 |
8.03 |
7.80 |
7.89 |
13.6M |
| 2024-04-23 |
8.03 |
8.18 |
8.00 |
8.04 |
11.7M |
| 2024-04-22 |
7.90 |
8.14 |
7.76 |
8.07 |
19.0M |
| 2024-04-19 |
7.65 |
8.15 |
7.60 |
7.99 |
22.3M |
| 2024-04-18 |
7.68 |
7.84 |
7.56 |
7.71 |
9.8M |
| 2024-04-17 |
7.44 |
7.73 |
7.37 |
7.73 |
13.4M |
| 2024-04-16 |
7.67 |
7.72 |
7.27 |
7.27 |
13.9M |
| 2024-04-15 |
7.88 |
7.97 |
7.60 |
7.70 |
13.3M |
| 2024-04-12 |
7.99 |
8.05 |
7.83 |
7.84 |
10.0M |
| 2024-04-11 |
7.97 |
8.13 |
7.92 |
8.03 |
10.9M |
| 2024-04-10 |
8.24 |
8.32 |
7.97 |
8.05 |
13.4M |
| 2024-04-09 |
8.19 |
8.27 |
7.98 |
8.26 |
14.1M |
| 2024-04-08 |
8.25 |
8.37 |
8.14 |
8.15 |
11.9M |
| 2024-04-03 |
8.25 |
8.38 |
8.18 |
8.30 |
13.5M |
| 2024-04-02 |
8.19 |
8.30 |
8.14 |
8.26 |
10.6M |
| 2024-04-01 |
8.01 |
8.26 |
7.98 |
8.24 |
13.8M |
| 2024-03-29 |
7.80 |
8.01 |
7.77 |
8.01 |
12.5M |
| 2024-03-28 |
7.74 |
7.91 |
7.72 |
7.83 |
11.6M |
| 2024-03-27 |
7.95 |
8.02 |
7.74 |
7.75 |
11.2M |
| 2024-03-26 |
8.11 |
8.20 |
7.91 |
8.04 |
12.3M |
| 2024-03-25 |
8.19 |
8.36 |
8.13 |
8.13 |
19.0M |
| 2024-03-22 |
8.42 |
8.42 |
8.09 |
8.15 |
19.3M |
| 2024-03-21 |
8.24 |
8.52 |
8.24 |
8.48 |
27.2M |
| 2024-03-20 |
8.35 |
8.59 |
8.24 |
8.26 |
25.4M |
| 2024-03-19 |
8.12 |
8.22 |
8.09 |
8.17 |
14.5M |
| 2024-03-18 |
8.01 |
8.12 |
7.98 |
8.12 |
12.0M |
| 2024-03-15 |
7.89 |
8.06 |
7.87 |
8.03 |
10.8M |
| 2024-03-14 |
8.00 |
8.11 |
7.87 |
7.93 |
13.8M |
| 2024-03-13 |
8.32 |
8.33 |
8.01 |
8.07 |
21.9M |
| 2024-03-12 |
8.10 |
8.22 |
8.03 |
8.19 |
19.4M |
| 2024-03-11 |
7.95 |
8.09 |
7.94 |
8.08 |
12.2M |
| 2024-03-08 |
7.93 |
8.09 |
7.86 |
7.96 |
10.3M |
| 2024-03-07 |
8.03 |
8.19 |
7.95 |
7.96 |
14.6M |
| 2024-03-06 |
8.10 |
8.18 |
7.97 |
8.05 |
14.2M |
| 2024-03-05 |
8.33 |
8.35 |
8.10 |
8.13 |
18.0M |
| 2024-03-04 |
8.35 |
8.66 |
8.25 |
8.36 |
22.2M |
| 2024-03-01 |
8.51 |
8.59 |
8.32 |
8.42 |
28.1M |
| 2024-02-29 |
8.03 |
8.69 |
7.98 |
8.60 |
43.0M |
| 2024-02-28 |
8.08 |
8.66 |
7.88 |
8.33 |
35.9M |
| 2024-02-27 |
7.92 |
8.10 |
7.89 |
8.07 |
15.1M |
| 2024-02-26 |
7.86 |
8.03 |
7.78 |
7.94 |
14.7M |
| 2024-02-23 |
7.88 |
7.95 |
7.78 |
7.95 |
16.5M |
| 2024-02-22 |
7.72 |
8.17 |
7.69 |
7.97 |
22.2M |
| 2024-02-21 |
7.68 |
7.91 |
7.58 |
7.73 |
12.6M |
| 2024-02-20 |
7.65 |
7.72 |
7.54 |
7.71 |
10.6M |
| 2024-02-19 |
7.81 |
7.84 |
7.65 |
7.72 |
14.8M |
| 2024-02-08 |
7.49 |
7.79 |
7.43 |
7.67 |
21.7M |
| 2024-02-07 |
7.06 |
7.59 |
7.00 |
7.41 |
22.7M |
| 2024-02-06 |
6.55 |
7.21 |
6.39 |
7.11 |
24.4M |
| 2024-02-05 |
6.99 |
7.20 |
6.63 |
6.77 |
30.5M |
| 2024-02-02 |
6.99 |
7.19 |
6.37 |
6.67 |
16.1M |
| 2024-02-01 |
6.98 |
7.20 |
6.91 |
6.97 |
9.3M |
| 2024-01-31 |
7.42 |
7.51 |
7.08 |
7.08 |
15.7M |
| 2024-01-30 |
7.46 |
7.79 |
7.38 |
7.59 |
19.5M |
| 2024-01-29 |
7.64 |
7.71 |
7.43 |
7.46 |
7.1M |
| 2024-01-26 |
7.64 |
7.79 |
7.55 |
7.67 |
8.4M |
| 2024-01-25 |
7.31 |
7.65 |
7.28 |
7.65 |
9.2M |
| 2024-01-24 |
7.23 |
7.32 |
7.04 |
7.31 |
7.1M |
| 2024-01-23 |
7.02 |
7.17 |
6.88 |
7.15 |
6.8M |
| 2024-01-22 |
7.50 |
7.53 |
6.99 |
7.08 |
9.5M |
| 2024-01-19 |
7.62 |
7.71 |
7.54 |
7.54 |
4.9M |
| 2024-01-18 |
7.75 |
7.75 |
7.38 |
7.63 |
8.6M |
| 2024-01-17 |
7.94 |
7.95 |
7.69 |
7.72 |
5.4M |
| 2024-01-16 |
7.96 |
8.03 |
7.81 |
7.91 |
5.8M |
| 2024-01-15 |
8.08 |
8.23 |
7.98 |
7.99 |
5.8M |
| 2024-01-12 |
8.05 |
8.17 |
8.00 |
8.05 |
4.2M |
| 2024-01-11 |
7.91 |
8.08 |
7.86 |
8.05 |
5.4M |
| 2024-01-10 |
7.90 |
7.97 |
7.76 |
7.91 |
4.5M |
| 2024-01-09 |
7.86 |
7.98 |
7.84 |
7.90 |
4.8M |
| 2024-01-08 |
8.15 |
8.16 |
7.86 |
7.86 |
6.8M |
| 2024-01-05 |
8.32 |
8.37 |
8.12 |
8.16 |
6.0M |
| 2024-01-04 |
8.39 |
8.42 |
8.30 |
8.33 |
4.4M |
| 2024-01-03 |
8.37 |
8.46 |
8.34 |
8.40 |
4.5M |
| 2024-01-02 |
8.39 |
8.47 |
8.33 |
8.42 |
6.6M |