| 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 |
10.52 |
10.60 |
10.33 |
10.33 |
24.6M |
| 2024-12-30 |
10.31 |
10.60 |
10.26 |
10.51 |
30.4M |
| 2024-12-27 |
10.40 |
10.51 |
10.14 |
10.39 |
47.9M |
| 2024-12-26 |
10.61 |
10.70 |
10.46 |
10.59 |
26.3M |
| 2024-12-25 |
10.91 |
10.94 |
10.54 |
10.64 |
28.5M |
| 2024-12-24 |
10.69 |
10.99 |
10.58 |
10.90 |
31.6M |
| 2024-12-23 |
10.71 |
10.90 |
10.65 |
10.69 |
30.5M |
| 2024-12-20 |
10.79 |
10.94 |
10.68 |
10.78 |
23.3M |
| 2024-12-19 |
10.57 |
10.81 |
10.40 |
10.78 |
26.0M |
| 2024-12-18 |
10.64 |
10.75 |
10.60 |
10.63 |
19.4M |
| 2024-12-17 |
10.66 |
10.82 |
10.58 |
10.66 |
24.7M |
| 2024-12-16 |
10.85 |
11.14 |
10.61 |
10.68 |
48.8M |
| 2024-12-13 |
10.91 |
11.02 |
10.79 |
10.81 |
33.8M |
| 2024-12-12 |
10.86 |
11.00 |
10.80 |
10.98 |
33.0M |
| 2024-12-11 |
10.80 |
10.97 |
10.79 |
10.87 |
26.8M |
| 2024-12-10 |
11.18 |
11.28 |
10.81 |
10.83 |
57.2M |
| 2024-12-09 |
11.00 |
11.02 |
10.80 |
10.94 |
30.1M |
| 2024-12-06 |
11.06 |
11.09 |
10.79 |
10.99 |
36.0M |
| 2024-12-05 |
11.13 |
11.17 |
10.94 |
11.00 |
33.4M |
| 2024-12-04 |
11.21 |
11.38 |
11.10 |
11.19 |
55.6M |
| 2024-12-03 |
11.25 |
11.45 |
11.16 |
11.32 |
65.2M |
| 2024-12-02 |
11.20 |
11.40 |
11.03 |
11.18 |
62.6M |
| 2024-11-29 |
10.93 |
11.35 |
10.88 |
11.16 |
79.9M |
| 2024-11-28 |
11.18 |
11.23 |
10.83 |
10.96 |
72.3M |
| 2024-11-27 |
10.40 |
11.40 |
10.39 |
11.34 |
120.1M |
| 2024-11-26 |
10.41 |
10.69 |
10.30 |
10.46 |
55.9M |
| 2024-11-25 |
10.08 |
10.67 |
10.08 |
10.39 |
93.0M |
| 2024-11-22 |
10.37 |
10.39 |
9.93 |
9.99 |
39.2M |
| 2024-11-21 |
10.49 |
10.52 |
10.30 |
10.36 |
35.3M |
| 2024-11-20 |
10.62 |
10.62 |
10.41 |
10.44 |
41.5M |
| 2024-11-19 |
10.45 |
10.65 |
10.43 |
10.62 |
35.1M |
| 2024-11-18 |
10.41 |
10.80 |
10.41 |
10.49 |
47.3M |
| 2024-11-15 |
10.66 |
10.76 |
10.33 |
10.35 |
49.4M |
| 2024-11-14 |
10.94 |
10.98 |
10.70 |
10.72 |
41.7M |
| 2024-11-13 |
10.92 |
11.03 |
10.82 |
10.99 |
36.4M |
| 2024-11-12 |
11.23 |
11.23 |
10.83 |
10.94 |
66.5M |
| 2024-11-11 |
11.16 |
11.26 |
11.01 |
11.12 |
56.8M |
| 2024-11-08 |
11.42 |
11.63 |
11.17 |
11.19 |
66.4M |
| 2024-11-07 |
11.18 |
11.38 |
11.08 |
11.35 |
65.7M |
| 2024-11-06 |
11.17 |
11.88 |
11.17 |
11.43 |
116.9M |
| 2024-11-05 |
10.87 |
11.20 |
10.74 |
11.16 |
84.4M |
| 2024-11-04 |
10.86 |
11.10 |
10.79 |
10.89 |
60.2M |
| 2024-11-01 |
11.02 |
11.06 |
10.53 |
10.88 |
64.7M |
| 2024-10-31 |
11.02 |
11.10 |
10.80 |
10.88 |
78.8M |
| 2024-10-30 |
10.63 |
10.85 |
10.53 |
10.66 |
39.6M |
| 2024-10-29 |
10.89 |
10.99 |
10.58 |
10.73 |
56.4M |
| 2024-10-28 |
11.07 |
11.21 |
10.81 |
10.88 |
65.6M |
| 2024-10-25 |
10.77 |
11.15 |
10.75 |
11.00 |
61.5M |
| 2024-10-24 |
11.05 |
11.05 |
10.75 |
10.80 |
66.4M |
| 2024-10-23 |
10.66 |
11.42 |
10.66 |
11.12 |
143.5M |
| 2024-10-22 |
10.01 |
10.78 |
9.94 |
10.66 |
100.3M |
| 2024-10-21 |
9.84 |
10.16 |
9.76 |
10.02 |
63.6M |
| 2024-10-18 |
9.43 |
10.03 |
9.38 |
9.82 |
61.9M |
| 2024-10-17 |
9.65 |
9.78 |
9.41 |
9.44 |
36.4M |
| 2024-10-16 |
9.68 |
9.82 |
9.51 |
9.65 |
44.3M |
| 2024-10-15 |
10.08 |
10.08 |
9.71 |
9.73 |
45.3M |
| 2024-10-14 |
9.84 |
10.12 |
9.80 |
10.07 |
48.7M |
| 2024-10-11 |
10.44 |
10.44 |
9.70 |
9.83 |
67.0M |
| 2024-10-10 |
10.38 |
10.76 |
10.29 |
10.42 |
80.0M |
| 2024-10-09 |
10.81 |
10.81 |
10.23 |
10.39 |
115.1M |
| 2024-10-08 |
11.02 |
11.02 |
10.60 |
11.02 |
162.7M |
| 2024-09-30 |
9.41 |
10.04 |
9.31 |
10.02 |
118.5M |
| 2024-09-27 |
8.88 |
9.27 |
8.81 |
9.14 |
74.2M |
| 2024-09-26 |
8.57 |
8.76 |
8.49 |
8.75 |
45.5M |
| 2024-09-25 |
8.47 |
8.72 |
8.43 |
8.57 |
53.4M |
| 2024-09-24 |
8.24 |
8.43 |
8.19 |
8.42 |
45.3M |
| 2024-09-23 |
8.22 |
8.25 |
8.12 |
8.16 |
24.8M |
| 2024-09-20 |
8.22 |
8.28 |
8.16 |
8.21 |
22.9M |
| 2024-09-19 |
8.26 |
8.31 |
8.17 |
8.22 |
30.9M |
| 2024-09-18 |
8.11 |
8.25 |
8.06 |
8.24 |
20.2M |
| 2024-09-13 |
8.25 |
8.31 |
8.14 |
8.16 |
21.6M |
| 2024-09-12 |
8.19 |
8.34 |
8.18 |
8.22 |
26.0M |
| 2024-09-11 |
8.16 |
8.28 |
8.16 |
8.23 |
19.4M |
| 2024-09-10 |
8.19 |
8.25 |
8.08 |
8.22 |
26.3M |
| 2024-09-09 |
8.19 |
8.25 |
8.14 |
8.19 |
28.3M |
| 2024-09-06 |
8.34 |
8.39 |
8.20 |
8.20 |
26.6M |
| 2024-09-05 |
8.40 |
8.49 |
8.32 |
8.34 |
29.8M |
| 2024-09-04 |
8.33 |
8.60 |
8.28 |
8.40 |
52.3M |
| 2024-09-03 |
8.23 |
8.44 |
8.21 |
8.37 |
37.3M |
| 2024-09-02 |
8.22 |
8.40 |
8.20 |
8.28 |
44.5M |
| 2024-08-30 |
8.34 |
8.42 |
8.24 |
8.26 |
75.3M |
| 2024-08-29 |
8.41 |
8.50 |
8.33 |
8.35 |
61.2M |
| 2024-08-28 |
8.22 |
8.47 |
8.09 |
8.42 |
82.2M |
| 2024-08-27 |
7.99 |
8.35 |
7.92 |
8.25 |
128.1M |
| 2024-08-26 |
7.72 |
8.13 |
7.66 |
7.96 |
122.7M |
| 2024-08-23 |
7.33 |
7.47 |
7.30 |
7.39 |
18.8M |
| 2024-08-22 |
7.38 |
7.49 |
7.32 |
7.36 |
20.4M |
| 2024-08-21 |
7.34 |
7.36 |
7.26 |
7.32 |
11.9M |
| 2024-08-20 |
7.50 |
7.51 |
7.31 |
7.34 |
17.0M |
| 2024-08-19 |
7.51 |
7.62 |
7.45 |
7.47 |
19.9M |
| 2024-08-16 |
7.65 |
7.68 |
7.50 |
7.53 |
15.7M |
| 2024-08-15 |
7.65 |
7.78 |
7.63 |
7.70 |
17.1M |
| 2024-08-14 |
7.82 |
7.86 |
7.65 |
7.65 |
19.7M |
| 2024-08-13 |
7.68 |
7.88 |
7.64 |
7.81 |
23.6M |
| 2024-08-12 |
7.87 |
7.98 |
7.68 |
7.75 |
27.0M |
| 2024-08-09 |
7.81 |
7.91 |
7.71 |
7.73 |
18.2M |
| 2024-08-08 |
7.76 |
7.83 |
7.68 |
7.81 |
25.6M |
| 2024-08-07 |
7.75 |
7.88 |
7.69 |
7.81 |
24.3M |
| 2024-08-06 |
7.76 |
7.84 |
7.67 |
7.72 |
27.8M |
| 2024-08-05 |
7.70 |
7.84 |
7.66 |
7.66 |
39.9M |
| 2024-08-02 |
7.94 |
8.07 |
7.73 |
7.74 |
52.9M |
| 2024-08-01 |
7.97 |
8.15 |
7.94 |
7.99 |
39.3M |
| 2024-07-31 |
8.00 |
8.08 |
7.94 |
8.01 |
55.3M |
| 2024-07-30 |
7.88 |
8.14 |
7.85 |
8.04 |
66.9M |
| 2024-07-29 |
8.21 |
8.21 |
7.85 |
7.93 |
84.4M |
| 2024-07-26 |
7.72 |
8.36 |
7.70 |
8.24 |
135.5M |
| 2024-07-25 |
7.43 |
7.82 |
7.37 |
7.79 |
95.6M |
| 2024-07-24 |
7.22 |
7.59 |
7.19 |
7.41 |
64.5M |
| 2024-07-23 |
7.06 |
7.41 |
7.02 |
7.26 |
62.6M |
| 2024-07-22 |
6.97 |
7.15 |
6.95 |
7.08 |
29.3M |
| 2024-07-19 |
6.92 |
6.98 |
6.90 |
6.97 |
14.3M |
| 2024-07-18 |
6.88 |
6.96 |
6.78 |
6.94 |
15.1M |
| 2024-07-17 |
6.90 |
6.96 |
6.86 |
6.89 |
15.0M |
| 2024-07-16 |
6.86 |
6.89 |
6.77 |
6.87 |
12.3M |
| 2024-07-15 |
6.93 |
6.93 |
6.83 |
6.86 |
12.3M |
| 2024-07-12 |
6.95 |
6.98 |
6.91 |
6.94 |
14.8M |
| 2024-07-11 |
6.77 |
6.99 |
6.77 |
6.95 |
27.0M |
| 2024-07-10 |
6.68 |
6.77 |
6.63 |
6.69 |
14.6M |
| 2024-07-09 |
6.53 |
6.70 |
6.46 |
6.69 |
19.3M |
| 2024-07-08 |
6.66 |
6.66 |
6.50 |
6.53 |
13.8M |
| 2024-07-05 |
6.58 |
6.65 |
6.53 |
6.63 |
13.3M |
| 2024-07-04 |
6.78 |
6.82 |
6.59 |
6.59 |
19.3M |
| 2024-07-03 |
6.78 |
6.83 |
6.74 |
6.78 |
18.3M |
| 2024-07-02 |
6.75 |
6.82 |
6.70 |
6.79 |
21.0M |
| 2024-07-01 |
6.73 |
6.80 |
6.66 |
6.76 |
19.5M |
| 2024-06-28 |
6.68 |
6.84 |
6.67 |
6.72 |
21.3M |
| 2024-06-27 |
6.85 |
6.86 |
6.69 |
6.69 |
19.1M |
| 2024-06-26 |
6.77 |
6.86 |
6.70 |
6.84 |
22.2M |
| 2024-06-25 |
6.81 |
6.90 |
6.75 |
6.79 |
17.9M |
| 2024-06-24 |
6.95 |
6.95 |
6.76 |
6.82 |
23.5M |
| 2024-06-21 |
7.00 |
7.07 |
6.96 |
6.96 |
20.2M |
| 2024-06-20 |
7.16 |
7.21 |
7.01 |
7.02 |
23.7M |
| 2024-06-19 |
7.35 |
7.35 |
7.18 |
7.20 |
24.5M |
| 2024-06-18 |
7.26 |
7.35 |
7.22 |
7.34 |
26.3M |
| 2024-06-17 |
7.55 |
7.55 |
7.17 |
7.32 |
79.5M |
| 2024-06-14 |
7.36 |
7.70 |
7.30 |
7.70 |
87.3M |
| 2024-06-13 |
7.43 |
7.49 |
7.34 |
7.37 |
43.6M |
| 2024-06-12 |
7.54 |
7.55 |
7.38 |
7.43 |
33.5M |
| 2024-06-11 |
7.59 |
7.64 |
7.48 |
7.53 |
26.7M |
| 2024-06-07 |
7.69 |
7.77 |
7.50 |
7.62 |
28.5M |
| 2024-06-06 |
7.73 |
7.78 |
7.65 |
7.69 |
22.4M |
| 2024-06-05 |
7.78 |
7.84 |
7.72 |
7.73 |
19.2M |
| 2024-06-04 |
7.66 |
7.81 |
7.54 |
7.79 |
26.9M |
| 2024-06-03 |
7.80 |
7.80 |
7.57 |
7.67 |
33.1M |
| 2024-05-31 |
7.91 |
7.94 |
7.80 |
7.80 |
28.6M |
| 2024-05-30 |
7.99 |
8.04 |
7.90 |
7.92 |
28.1M |
| 2024-05-29 |
8.12 |
8.14 |
7.88 |
7.94 |
47.3M |
| 2024-05-28 |
7.88 |
8.10 |
7.87 |
7.97 |
38.5M |
| 2024-05-27 |
7.86 |
7.90 |
7.80 |
7.90 |
14.5M |
| 2024-05-24 |
7.80 |
7.95 |
7.80 |
7.85 |
17.7M |
| 2024-05-23 |
8.00 |
8.02 |
7.82 |
7.85 |
19.1M |
| 2024-05-22 |
7.88 |
8.04 |
7.87 |
8.04 |
23.6M |
| 2024-05-21 |
7.94 |
7.97 |
7.86 |
7.89 |
15.1M |
| 2024-05-20 |
7.90 |
8.03 |
7.88 |
7.96 |
19.6M |
| 2024-05-17 |
7.85 |
7.92 |
7.79 |
7.92 |
15.9M |
| 2024-05-16 |
7.90 |
7.98 |
7.82 |
7.84 |
19.1M |
| 2024-05-15 |
7.96 |
8.04 |
7.87 |
7.89 |
21.1M |
| 2024-05-14 |
8.06 |
8.15 |
7.97 |
7.99 |
31.0M |
| 2024-05-13 |
7.95 |
8.08 |
7.88 |
8.04 |
31.1M |
| 2024-05-10 |
8.00 |
8.04 |
7.88 |
8.00 |
38.6M |
| 2024-05-09 |
7.77 |
7.94 |
7.77 |
7.92 |
25.8M |
| 2024-05-08 |
7.89 |
7.95 |
7.78 |
7.80 |
22.4M |
| 2024-05-07 |
7.86 |
7.90 |
7.76 |
7.90 |
27.9M |
| 2024-05-06 |
7.83 |
7.90 |
7.79 |
7.85 |
39.8M |
| 2024-04-30 |
7.82 |
7.83 |
7.56 |
7.63 |
38.2M |
| 2024-04-29 |
7.40 |
7.87 |
7.37 |
7.84 |
58.3M |
| 2024-04-26 |
7.30 |
7.44 |
7.29 |
7.43 |
18.2M |
| 2024-04-25 |
7.27 |
7.37 |
7.24 |
7.33 |
13.3M |
| 2024-04-24 |
7.28 |
7.31 |
7.21 |
7.31 |
13.8M |
| 2024-04-23 |
7.36 |
7.42 |
7.26 |
7.26 |
16.3M |
| 2024-04-22 |
7.46 |
7.51 |
7.33 |
7.35 |
19.0M |
| 2024-04-19 |
7.65 |
7.68 |
7.42 |
7.44 |
23.2M |
| 2024-04-18 |
7.68 |
7.71 |
7.60 |
7.67 |
18.4M |
| 2024-04-17 |
7.44 |
7.68 |
7.43 |
7.68 |
21.0M |
| 2024-04-16 |
7.60 |
7.69 |
7.39 |
7.40 |
24.1M |
| 2024-04-15 |
7.60 |
7.76 |
7.54 |
7.68 |
19.3M |
| 2024-04-12 |
7.76 |
7.82 |
7.64 |
7.65 |
14.9M |
| 2024-04-11 |
7.63 |
7.82 |
7.61 |
7.76 |
16.7M |
| 2024-04-10 |
7.80 |
7.81 |
7.68 |
7.71 |
15.6M |
| 2024-04-09 |
7.68 |
7.85 |
7.67 |
7.84 |
19.7M |
| 2024-04-08 |
7.80 |
7.85 |
7.69 |
7.69 |
22.4M |
| 2024-04-03 |
7.87 |
7.92 |
7.79 |
7.84 |
26.2M |
| 2024-04-02 |
7.90 |
7.97 |
7.81 |
7.92 |
55.4M |
| 2024-04-01 |
7.57 |
7.68 |
7.55 |
7.66 |
18.9M |
| 2024-03-29 |
7.41 |
7.57 |
7.40 |
7.53 |
16.3M |
| 2024-03-28 |
7.32 |
7.52 |
7.30 |
7.43 |
14.5M |
| 2024-03-27 |
7.54 |
7.57 |
7.33 |
7.33 |
15.3M |
| 2024-03-26 |
7.47 |
7.56 |
7.40 |
7.56 |
17.5M |
| 2024-03-25 |
7.59 |
7.69 |
7.50 |
7.51 |
19.2M |
| 2024-03-22 |
7.78 |
7.81 |
7.61 |
7.64 |
22.1M |
| 2024-03-21 |
7.88 |
7.89 |
7.76 |
7.82 |
23.4M |
| 2024-03-20 |
7.85 |
7.87 |
7.80 |
7.86 |
16.7M |
| 2024-03-19 |
7.95 |
7.95 |
7.85 |
7.85 |
21.1M |
| 2024-03-18 |
7.88 |
7.96 |
7.84 |
7.96 |
25.6M |
| 2024-03-15 |
7.83 |
7.93 |
7.75 |
7.87 |
23.6M |
| 2024-03-14 |
7.96 |
8.02 |
7.80 |
7.86 |
27.0M |
| 2024-03-13 |
8.06 |
8.07 |
7.93 |
7.96 |
37.6M |
| 2024-03-12 |
8.08 |
8.26 |
8.06 |
8.12 |
61.9M |
| 2024-03-11 |
7.96 |
8.14 |
7.89 |
8.08 |
62.5M |
| 2024-03-08 |
7.66 |
8.20 |
7.65 |
8.02 |
38.2M |
| 2024-03-07 |
7.99 |
7.99 |
7.70 |
7.71 |
42.1M |
| 2024-03-06 |
7.53 |
8.06 |
7.53 |
7.95 |
57.0M |
| 2024-03-05 |
7.67 |
7.68 |
7.55 |
7.57 |
20.5M |
| 2024-03-04 |
7.69 |
7.79 |
7.66 |
7.70 |
23.3M |
| 2024-03-01 |
7.65 |
7.70 |
7.57 |
7.68 |
21.4M |
| 2024-02-29 |
7.36 |
7.65 |
7.35 |
7.64 |
28.8M |
| 2024-02-28 |
7.56 |
7.77 |
7.43 |
7.45 |
35.7M |
| 2024-02-27 |
7.47 |
7.56 |
7.43 |
7.56 |
19.6M |
| 2024-02-26 |
7.45 |
7.58 |
7.41 |
7.50 |
25.0M |
| 2024-02-23 |
7.40 |
7.44 |
7.32 |
7.42 |
17.3M |
| 2024-02-22 |
7.32 |
7.41 |
7.31 |
7.38 |
16.5M |
| 2024-02-21 |
7.25 |
7.47 |
7.18 |
7.35 |
24.0M |
| 2024-02-20 |
7.30 |
7.35 |
7.21 |
7.28 |
16.2M |
| 2024-02-19 |
7.44 |
7.44 |
7.23 |
7.31 |
23.6M |
| 2024-02-08 |
7.20 |
7.40 |
7.16 |
7.34 |
31.7M |
| 2024-02-07 |
6.99 |
7.30 |
6.93 |
7.20 |
37.3M |
| 2024-02-06 |
6.57 |
6.98 |
6.48 |
6.96 |
31.6M |
| 2024-02-05 |
6.70 |
6.84 |
6.37 |
6.62 |
37.6M |
| 2024-02-02 |
6.98 |
7.05 |
6.51 |
6.70 |
29.0M |
| 2024-02-01 |
6.91 |
7.11 |
6.87 |
6.98 |
18.4M |
| 2024-01-31 |
7.17 |
7.26 |
6.97 |
6.98 |
20.8M |
| 2024-01-30 |
7.35 |
7.41 |
7.18 |
7.23 |
13.3M |
| 2024-01-29 |
7.51 |
7.55 |
7.36 |
7.37 |
12.9M |
| 2024-01-26 |
7.45 |
7.54 |
7.43 |
7.47 |
14.8M |
| 2024-01-25 |
7.31 |
7.48 |
7.24 |
7.48 |
19.1M |
| 2024-01-24 |
7.20 |
7.32 |
7.03 |
7.30 |
19.4M |
| 2024-01-23 |
7.05 |
7.22 |
6.96 |
7.14 |
19.1M |
| 2024-01-22 |
7.35 |
7.35 |
7.01 |
7.08 |
27.3M |
| 2024-01-19 |
7.43 |
7.53 |
7.34 |
7.37 |
15.3M |
| 2024-01-18 |
7.41 |
7.47 |
7.20 |
7.46 |
30.2M |
| 2024-01-17 |
7.66 |
7.66 |
7.45 |
7.45 |
17.9M |
| 2024-01-16 |
7.65 |
7.72 |
7.55 |
7.66 |
15.8M |
| 2024-01-15 |
7.75 |
7.75 |
7.61 |
7.66 |
13.2M |
| 2024-01-12 |
7.70 |
7.85 |
7.68 |
7.77 |
17.0M |
| 2024-01-11 |
7.58 |
7.75 |
7.53 |
7.72 |
20.2M |
| 2024-01-10 |
7.60 |
7.67 |
7.48 |
7.59 |
18.1M |
| 2024-01-09 |
7.57 |
7.70 |
7.50 |
7.62 |
16.7M |
| 2024-01-08 |
7.68 |
7.77 |
7.56 |
7.58 |
15.3M |
| 2024-01-05 |
7.78 |
7.85 |
7.63 |
7.67 |
15.0M |
| 2024-01-04 |
7.92 |
7.92 |
7.68 |
7.79 |
21.4M |
| 2024-01-03 |
7.89 |
7.95 |
7.86 |
7.92 |
18.0M |
| 2024-01-02 |
8.00 |
8.02 |
7.91 |
7.92 |
18.0M |