| 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 |
13.30 |
13.45 |
12.68 |
12.68 |
11.6M |
| 2024-12-30 |
13.52 |
13.72 |
13.31 |
13.40 |
6.3M |
| 2024-12-27 |
13.78 |
13.84 |
13.49 |
13.60 |
10.4M |
| 2024-12-26 |
13.63 |
14.18 |
13.58 |
13.75 |
9.8M |
| 2024-12-25 |
14.14 |
14.22 |
13.42 |
13.60 |
11.3M |
| 2024-12-24 |
14.10 |
14.35 |
13.81 |
14.29 |
14.3M |
| 2024-12-23 |
15.08 |
15.38 |
14.03 |
14.03 |
27.9M |
| 2024-12-20 |
15.00 |
16.36 |
15.00 |
15.59 |
37.1M |
| 2024-12-19 |
14.44 |
14.88 |
14.22 |
14.87 |
8.7M |
| 2024-12-18 |
14.54 |
14.86 |
14.21 |
14.64 |
8.9M |
| 2024-12-17 |
15.30 |
15.38 |
14.33 |
14.47 |
15.0M |
| 2024-12-16 |
15.90 |
15.96 |
15.25 |
15.43 |
14.6M |
| 2024-12-13 |
15.82 |
16.33 |
15.76 |
15.99 |
23.0M |
| 2024-12-12 |
15.99 |
16.06 |
15.63 |
15.98 |
13.1M |
| 2024-12-11 |
16.09 |
16.40 |
15.70 |
16.03 |
17.6M |
| 2024-12-10 |
15.72 |
16.29 |
15.45 |
16.25 |
30.5M |
| 2024-12-09 |
15.51 |
15.56 |
15.19 |
15.41 |
12.4M |
| 2024-12-06 |
15.99 |
15.99 |
15.50 |
15.58 |
16.3M |
| 2024-12-05 |
15.29 |
15.88 |
15.11 |
15.87 |
20.1M |
| 2024-12-04 |
15.50 |
15.71 |
15.13 |
15.28 |
19.6M |
| 2024-12-03 |
16.89 |
16.89 |
15.68 |
15.75 |
33.6M |
| 2024-12-02 |
16.31 |
16.53 |
16.00 |
16.47 |
27.1M |
| 2024-11-29 |
15.72 |
16.67 |
15.61 |
16.34 |
38.2M |
| 2024-11-28 |
15.50 |
15.85 |
15.21 |
15.75 |
22.7M |
| 2024-11-27 |
14.54 |
15.47 |
14.35 |
15.47 |
15.1M |
| 2024-11-26 |
15.41 |
15.75 |
14.79 |
14.81 |
16.4M |
| 2024-11-25 |
15.18 |
15.49 |
14.85 |
15.43 |
16.2M |
| 2024-11-22 |
15.86 |
15.95 |
15.20 |
15.21 |
28.4M |
| 2024-11-21 |
15.45 |
15.82 |
15.13 |
15.55 |
24.4M |
| 2024-11-20 |
15.05 |
15.69 |
14.86 |
15.50 |
28.7M |
| 2024-11-19 |
14.04 |
15.27 |
14.04 |
15.20 |
28.6M |
| 2024-11-18 |
14.69 |
14.74 |
13.70 |
13.99 |
13.7M |
| 2024-11-15 |
14.49 |
15.03 |
14.35 |
14.52 |
15.8M |
| 2024-11-14 |
14.80 |
15.26 |
14.46 |
14.51 |
19.5M |
| 2024-11-13 |
14.53 |
15.15 |
14.49 |
14.93 |
19.4M |
| 2024-11-12 |
14.88 |
15.20 |
14.56 |
14.66 |
17.2M |
| 2024-11-11 |
14.70 |
15.17 |
14.49 |
15.05 |
26.2M |
| 2024-11-08 |
15.35 |
15.73 |
14.88 |
14.96 |
30.8M |
| 2024-11-07 |
14.52 |
16.00 |
14.34 |
15.32 |
39.7M |
| 2024-11-06 |
14.39 |
14.86 |
14.25 |
14.59 |
30.9M |
| 2024-11-05 |
14.41 |
14.64 |
14.00 |
14.46 |
44.2M |
| 2024-11-04 |
12.98 |
14.19 |
12.96 |
14.19 |
38.7M |
| 2024-11-01 |
12.60 |
13.00 |
12.18 |
12.90 |
24.5M |
| 2024-10-31 |
12.19 |
12.66 |
12.15 |
12.60 |
13.6M |
| 2024-10-30 |
12.40 |
12.53 |
12.12 |
12.27 |
9.3M |
| 2024-10-29 |
12.78 |
12.85 |
12.45 |
12.50 |
12.8M |
| 2024-10-28 |
12.32 |
12.73 |
12.28 |
12.71 |
14.0M |
| 2024-10-25 |
12.25 |
12.45 |
12.19 |
12.34 |
10.9M |
| 2024-10-24 |
12.48 |
12.49 |
12.21 |
12.29 |
7.4M |
| 2024-10-23 |
12.72 |
12.72 |
12.40 |
12.47 |
12.8M |
| 2024-10-22 |
12.22 |
12.87 |
12.22 |
12.73 |
18.8M |
| 2024-10-21 |
12.22 |
12.48 |
12.18 |
12.31 |
12.9M |
| 2024-10-18 |
11.85 |
12.37 |
11.78 |
12.17 |
12.7M |
| 2024-10-17 |
12.07 |
12.28 |
11.92 |
11.95 |
8.8M |
| 2024-10-16 |
12.00 |
12.24 |
11.88 |
11.99 |
8.8M |
| 2024-10-15 |
12.11 |
12.64 |
12.08 |
12.25 |
13.3M |
| 2024-10-14 |
12.10 |
12.33 |
11.76 |
12.26 |
9.9M |
| 2024-10-11 |
12.11 |
12.54 |
11.80 |
12.09 |
12.1M |
| 2024-10-10 |
12.61 |
12.89 |
12.05 |
12.22 |
14.5M |
| 2024-10-09 |
13.55 |
13.55 |
12.61 |
12.61 |
24.1M |
| 2024-10-08 |
14.90 |
14.90 |
13.11 |
14.01 |
39.8M |
| 2024-09-30 |
13.25 |
13.59 |
12.67 |
13.56 |
36.3M |
| 2024-09-27 |
11.76 |
12.54 |
11.69 |
12.40 |
29.1M |
| 2024-09-26 |
11.56 |
11.91 |
11.50 |
11.80 |
28.8M |
| 2024-09-25 |
11.18 |
11.99 |
11.11 |
11.67 |
33.1M |
| 2024-09-24 |
11.17 |
11.29 |
10.78 |
11.21 |
25.7M |
| 2024-09-23 |
11.36 |
11.73 |
10.82 |
11.17 |
35.9M |
| 2024-09-20 |
10.01 |
10.96 |
9.94 |
10.96 |
14.0M |
| 2024-09-19 |
9.60 |
10.02 |
9.55 |
9.96 |
5.1M |
| 2024-09-18 |
9.67 |
9.71 |
9.37 |
9.52 |
2.8M |
| 2024-09-13 |
9.89 |
9.97 |
9.67 |
9.67 |
2.6M |
| 2024-09-12 |
9.97 |
10.13 |
9.90 |
9.90 |
2.5M |
| 2024-09-11 |
10.23 |
10.23 |
9.93 |
9.97 |
3.6M |
| 2024-09-10 |
10.02 |
10.26 |
9.92 |
10.19 |
4.8M |
| 2024-09-09 |
9.97 |
10.11 |
9.87 |
9.99 |
2.6M |
| 2024-09-06 |
10.24 |
10.33 |
10.02 |
10.04 |
3.3M |
| 2024-09-05 |
10.02 |
10.28 |
9.99 |
10.26 |
4.9M |
| 2024-09-04 |
10.07 |
10.18 |
10.01 |
10.02 |
2.9M |
| 2024-09-03 |
10.07 |
10.44 |
10.04 |
10.18 |
5.1M |
| 2024-09-02 |
10.24 |
10.28 |
9.94 |
9.96 |
3.3M |
| 2024-08-30 |
9.88 |
10.34 |
9.84 |
10.24 |
5.4M |
| 2024-08-29 |
9.55 |
9.90 |
9.53 |
9.89 |
3.6M |
| 2024-08-28 |
9.51 |
9.73 |
9.36 |
9.66 |
3.4M |
| 2024-08-27 |
9.78 |
9.78 |
9.45 |
9.47 |
2.8M |
| 2024-08-26 |
9.68 |
9.80 |
9.58 |
9.71 |
2.4M |
| 2024-08-23 |
9.78 |
9.80 |
9.52 |
9.63 |
3.8M |
| 2024-08-22 |
9.94 |
10.22 |
9.75 |
9.77 |
4.6M |
| 2024-08-21 |
10.20 |
10.50 |
9.98 |
10.01 |
6.6M |
| 2024-08-20 |
10.15 |
10.49 |
9.99 |
10.32 |
8.6M |
| 2024-08-19 |
10.25 |
10.39 |
10.16 |
10.21 |
5.2M |
| 2024-08-16 |
10.57 |
10.65 |
10.36 |
10.40 |
3.2M |
| 2024-08-15 |
10.40 |
10.73 |
10.26 |
10.57 |
5.3M |
| 2024-08-14 |
10.37 |
10.53 |
10.32 |
10.40 |
2.9M |
| 2024-08-13 |
10.35 |
10.40 |
10.25 |
10.37 |
2.8M |
| 2024-08-12 |
10.48 |
10.53 |
10.31 |
10.38 |
2.5M |
| 2024-08-09 |
10.66 |
10.74 |
10.50 |
10.50 |
3.4M |
| 2024-08-08 |
10.51 |
10.72 |
10.41 |
10.64 |
4.4M |
| 2024-08-07 |
10.60 |
10.68 |
10.51 |
10.58 |
3.3M |
| 2024-08-06 |
10.37 |
10.68 |
10.37 |
10.62 |
5.4M |
| 2024-08-05 |
10.35 |
10.73 |
10.32 |
10.36 |
6.0M |
| 2024-08-02 |
10.51 |
10.70 |
10.44 |
10.45 |
5.0M |
| 2024-08-01 |
10.60 |
10.75 |
10.53 |
10.60 |
5.7M |
| 2024-07-31 |
10.24 |
10.59 |
10.09 |
10.58 |
7.5M |
| 2024-07-30 |
9.93 |
10.10 |
9.88 |
10.05 |
3.4M |
| 2024-07-29 |
9.97 |
9.99 |
9.79 |
9.93 |
3.6M |
| 2024-07-26 |
9.81 |
9.96 |
9.81 |
9.94 |
3.0M |
| 2024-07-25 |
9.65 |
9.93 |
9.60 |
9.81 |
3.6M |
| 2024-07-24 |
9.87 |
9.94 |
9.66 |
9.69 |
4.5M |
| 2024-07-23 |
10.09 |
10.20 |
9.91 |
9.91 |
4.0M |
| 2024-07-22 |
9.99 |
10.23 |
9.87 |
10.14 |
5.9M |
| 2024-07-19 |
10.04 |
10.12 |
9.90 |
9.99 |
4.6M |
| 2024-07-18 |
10.01 |
10.07 |
9.80 |
10.03 |
4.4M |
| 2024-07-17 |
10.08 |
10.20 |
10.03 |
10.04 |
4.0M |
| 2024-07-16 |
10.09 |
10.20 |
9.99 |
10.08 |
4.4M |
| 2024-07-15 |
10.32 |
10.32 |
10.09 |
10.12 |
3.9M |
| 2024-07-12 |
10.48 |
10.57 |
10.23 |
10.28 |
5.5M |
| 2024-07-11 |
10.26 |
10.54 |
10.26 |
10.47 |
7.7M |
| 2024-07-10 |
10.35 |
10.43 |
9.97 |
10.12 |
11.0M |
| 2024-07-09 |
10.65 |
10.74 |
10.28 |
10.66 |
6.0M |
| 2024-07-08 |
11.00 |
11.04 |
10.56 |
10.58 |
4.9M |
| 2024-07-05 |
10.80 |
11.12 |
10.65 |
11.07 |
5.0M |
| 2024-07-04 |
11.10 |
11.16 |
10.75 |
10.80 |
5.0M |
| 2024-07-03 |
11.19 |
11.28 |
11.11 |
11.13 |
4.0M |
| 2024-07-02 |
11.16 |
11.32 |
11.12 |
11.19 |
4.3M |
| 2024-07-01 |
11.10 |
11.22 |
10.93 |
11.15 |
4.2M |
| 2024-06-28 |
11.17 |
11.34 |
11.10 |
11.13 |
5.5M |
| 2024-06-27 |
11.25 |
11.48 |
11.15 |
11.18 |
7.7M |
| 2024-06-26 |
11.00 |
11.35 |
10.88 |
11.31 |
11.7M |
| 2024-06-25 |
10.97 |
11.13 |
10.81 |
11.00 |
5.0M |
| 2024-06-24 |
11.55 |
11.55 |
10.98 |
10.99 |
6.7M |
| 2024-06-21 |
11.70 |
11.74 |
11.50 |
11.59 |
3.7M |
| 2024-06-20 |
11.99 |
12.04 |
11.68 |
11.68 |
4.9M |
| 2024-06-19 |
12.30 |
12.36 |
12.01 |
12.01 |
4.3M |
| 2024-06-18 |
12.23 |
12.34 |
12.18 |
12.30 |
4.5M |
| 2024-06-17 |
12.44 |
12.44 |
12.19 |
12.21 |
4.2M |
| 2024-06-14 |
12.50 |
12.52 |
12.34 |
12.45 |
3.8M |
| 2024-06-13 |
12.64 |
12.77 |
12.45 |
12.50 |
4.2M |
| 2024-06-12 |
12.60 |
12.78 |
12.54 |
12.68 |
5.9M |
| 2024-06-11 |
12.23 |
12.52 |
12.05 |
12.43 |
4.6M |
| 2024-06-07 |
12.39 |
12.58 |
12.19 |
12.37 |
5.4M |
| 2024-06-06 |
12.86 |
13.01 |
12.05 |
12.27 |
9.5M |
| 2024-06-05 |
12.98 |
13.13 |
12.85 |
12.85 |
3.7M |
| 2024-06-04 |
13.10 |
13.15 |
12.78 |
13.11 |
4.3M |
| 2024-06-03 |
13.33 |
13.35 |
13.00 |
13.17 |
5.6M |
| 2024-05-31 |
13.25 |
13.41 |
13.20 |
13.35 |
4.5M |
| 2024-05-30 |
13.35 |
13.45 |
13.16 |
13.20 |
4.6M |
| 2024-05-29 |
13.41 |
13.50 |
13.30 |
13.37 |
5.1M |
| 2024-05-28 |
13.70 |
13.71 |
13.33 |
13.41 |
10.1M |
| 2024-05-27 |
13.88 |
14.15 |
13.55 |
13.96 |
12.6M |
| 2024-05-24 |
13.75 |
13.86 |
13.49 |
13.58 |
5.8M |
| 2024-05-23 |
14.15 |
14.15 |
13.73 |
13.74 |
7.9M |
| 2024-05-22 |
14.15 |
14.27 |
14.00 |
14.17 |
6.3M |
| 2024-05-21 |
13.94 |
14.75 |
13.83 |
14.23 |
14.3M |
| 2024-05-20 |
14.13 |
14.26 |
13.81 |
13.92 |
9.4M |
| 2024-05-17 |
14.23 |
14.28 |
13.98 |
14.16 |
7.1M |
| 2024-05-16 |
14.10 |
14.52 |
14.02 |
14.27 |
7.5M |
| 2024-05-15 |
14.18 |
14.28 |
14.00 |
14.09 |
4.8M |
| 2024-05-14 |
14.00 |
14.40 |
13.96 |
14.22 |
7.5M |
| 2024-05-13 |
14.25 |
14.25 |
13.78 |
13.85 |
8.3M |
| 2024-05-10 |
14.83 |
14.95 |
14.32 |
14.40 |
8.2M |
| 2024-05-09 |
14.73 |
14.94 |
14.72 |
14.81 |
6.0M |
| 2024-05-08 |
15.23 |
15.23 |
14.70 |
14.72 |
10.7M |
| 2024-05-07 |
15.44 |
15.65 |
15.30 |
15.34 |
9.8M |
| 2024-05-06 |
15.29 |
15.75 |
15.29 |
15.37 |
11.4M |
| 2024-04-30 |
15.39 |
15.39 |
14.94 |
15.12 |
12.4M |
| 2024-04-29 |
15.23 |
15.72 |
14.90 |
15.70 |
22.8M |
| 2024-04-26 |
15.63 |
16.14 |
15.60 |
16.00 |
10.4M |
| 2024-04-25 |
15.67 |
15.82 |
15.50 |
15.59 |
7.0M |
| 2024-04-24 |
15.35 |
15.80 |
15.35 |
15.78 |
8.9M |
| 2024-04-23 |
15.33 |
15.62 |
15.31 |
15.33 |
6.9M |
| 2024-04-22 |
15.14 |
15.34 |
14.80 |
15.20 |
6.2M |
| 2024-04-19 |
15.40 |
15.64 |
15.22 |
15.32 |
8.1M |
| 2024-04-18 |
15.46 |
15.94 |
15.25 |
15.47 |
11.1M |
| 2024-04-17 |
14.62 |
15.50 |
14.62 |
15.46 |
13.0M |
| 2024-04-16 |
15.00 |
15.21 |
14.30 |
14.39 |
13.4M |
| 2024-04-15 |
15.45 |
15.65 |
14.98 |
15.23 |
10.7M |
| 2024-04-12 |
15.58 |
15.69 |
15.35 |
15.37 |
5.8M |
| 2024-04-11 |
15.08 |
15.84 |
15.00 |
15.54 |
10.7M |
| 2024-04-10 |
15.88 |
15.95 |
15.00 |
15.17 |
13.8M |
| 2024-04-09 |
15.89 |
16.18 |
15.81 |
15.95 |
7.8M |
| 2024-04-08 |
16.71 |
16.72 |
15.85 |
15.89 |
13.6M |
| 2024-04-03 |
17.30 |
17.30 |
16.60 |
16.71 |
11.0M |
| 2024-04-02 |
17.58 |
17.58 |
17.10 |
17.25 |
13.3M |
| 2024-04-01 |
17.33 |
17.65 |
17.16 |
17.59 |
16.3M |
| 2024-03-29 |
16.79 |
17.36 |
16.69 |
17.35 |
13.9M |
| 2024-03-28 |
16.40 |
17.10 |
16.35 |
16.83 |
14.9M |
| 2024-03-27 |
17.38 |
17.47 |
16.40 |
16.40 |
16.8M |
| 2024-03-26 |
17.20 |
17.46 |
16.68 |
17.46 |
17.5M |
| 2024-03-25 |
18.01 |
18.06 |
17.22 |
17.23 |
24.1M |
| 2024-03-22 |
17.64 |
18.31 |
17.30 |
18.19 |
29.7M |
| 2024-03-21 |
17.56 |
17.95 |
17.43 |
17.64 |
21.9M |
| 2024-03-20 |
17.06 |
17.44 |
17.02 |
17.42 |
15.9M |
| 2024-03-19 |
16.98 |
17.30 |
16.93 |
17.12 |
17.8M |
| 2024-03-18 |
16.37 |
17.38 |
16.22 |
17.10 |
26.4M |
| 2024-03-15 |
16.12 |
16.28 |
15.99 |
16.27 |
8.5M |
| 2024-03-14 |
16.40 |
16.61 |
15.96 |
16.17 |
12.7M |
| 2024-03-13 |
16.45 |
16.73 |
16.29 |
16.56 |
14.9M |
| 2024-03-12 |
16.13 |
16.46 |
16.08 |
16.44 |
15.7M |
| 2024-03-11 |
15.87 |
16.11 |
15.83 |
16.11 |
12.4M |
| 2024-03-08 |
15.62 |
16.02 |
15.59 |
15.98 |
11.1M |
| 2024-03-07 |
15.99 |
16.12 |
15.54 |
15.67 |
14.4M |
| 2024-03-06 |
15.80 |
16.08 |
15.51 |
15.84 |
11.6M |
| 2024-03-05 |
16.18 |
16.28 |
15.83 |
15.95 |
13.4M |
| 2024-03-04 |
16.62 |
16.78 |
15.88 |
16.46 |
13.2M |
| 2024-03-01 |
16.09 |
16.62 |
16.01 |
16.62 |
14.1M |
| 2024-02-29 |
15.32 |
16.10 |
15.32 |
16.09 |
13.1M |
| 2024-02-28 |
16.80 |
17.01 |
15.21 |
15.30 |
20.7M |
| 2024-02-27 |
15.94 |
16.68 |
15.76 |
16.68 |
13.7M |
| 2024-02-26 |
16.01 |
16.21 |
15.78 |
16.02 |
16.6M |
| 2024-02-23 |
15.90 |
16.10 |
15.58 |
16.05 |
16.4M |
| 2024-02-22 |
15.27 |
16.12 |
15.26 |
15.85 |
18.0M |
| 2024-02-21 |
14.80 |
15.66 |
14.73 |
15.22 |
20.4M |
| 2024-02-20 |
14.99 |
15.08 |
14.67 |
15.04 |
15.4M |
| 2024-02-19 |
14.99 |
15.18 |
14.52 |
15.11 |
23.7M |
| 2024-02-08 |
13.30 |
14.32 |
12.66 |
14.30 |
26.1M |
| 2024-02-07 |
13.41 |
13.67 |
12.83 |
13.02 |
18.9M |
| 2024-02-06 |
12.40 |
13.63 |
11.81 |
13.31 |
19.9M |
| 2024-02-05 |
13.55 |
13.76 |
12.40 |
12.40 |
17.4M |
| 2024-02-02 |
14.48 |
14.88 |
13.16 |
13.78 |
14.3M |
| 2024-02-01 |
14.57 |
14.90 |
14.18 |
14.49 |
11.9M |
| 2024-01-31 |
15.17 |
15.44 |
14.48 |
14.57 |
12.9M |
| 2024-01-30 |
15.67 |
15.80 |
15.06 |
15.18 |
10.4M |
| 2024-01-29 |
16.48 |
16.48 |
15.72 |
15.79 |
12.7M |
| 2024-01-26 |
16.91 |
17.00 |
16.26 |
16.38 |
17.1M |
| 2024-01-25 |
17.25 |
17.39 |
16.04 |
16.97 |
21.1M |
| 2024-01-24 |
17.25 |
17.50 |
16.50 |
17.23 |
8.1M |
| 2024-01-23 |
16.97 |
17.27 |
16.77 |
17.12 |
10.6M |
| 2024-01-22 |
18.56 |
18.64 |
16.78 |
16.91 |
14.3M |
| 2024-01-19 |
18.46 |
19.20 |
18.45 |
18.64 |
8.8M |
| 2024-01-18 |
18.65 |
18.87 |
18.10 |
18.48 |
12.8M |
| 2024-01-17 |
19.11 |
19.27 |
18.71 |
18.71 |
5.9M |
| 2024-01-16 |
19.39 |
19.43 |
18.88 |
19.12 |
6.4M |
| 2024-01-15 |
19.17 |
19.61 |
19.10 |
19.33 |
9.1M |
| 2024-01-12 |
20.07 |
20.10 |
19.10 |
19.19 |
13.0M |
| 2024-01-11 |
19.48 |
20.05 |
19.48 |
19.95 |
7.2M |
| 2024-01-10 |
19.62 |
19.84 |
19.29 |
19.46 |
8.0M |
| 2024-01-09 |
19.79 |
20.24 |
19.72 |
19.84 |
6.7M |
| 2024-01-08 |
19.97 |
20.35 |
19.80 |
19.92 |
6.3M |
| 2024-01-05 |
20.53 |
20.58 |
19.98 |
20.08 |
6.4M |
| 2024-01-04 |
20.33 |
20.75 |
20.05 |
20.58 |
7.6M |
| 2024-01-03 |
20.30 |
20.50 |
20.00 |
20.35 |
5.6M |
| 2024-01-02 |
20.58 |
20.85 |
20.35 |
20.36 |
7.9M |