| 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 |
8.81 |
8.96 |
8.80 |
8.95 |
23.4M |
| 2024-12-30 |
8.72 |
8.93 |
8.72 |
8.79 |
25.9M |
| 2024-12-27 |
8.66 |
8.75 |
8.64 |
8.72 |
22.6M |
| 2024-12-24 |
8.60 |
8.68 |
8.59 |
8.66 |
10.2M |
| 2024-12-23 |
8.71 |
8.71 |
8.55 |
8.59 |
25.3M |
| 2024-12-20 |
8.92 |
8.96 |
8.58 |
8.68 |
79.1M |
| 2024-12-19 |
8.93 |
8.96 |
8.84 |
8.92 |
16.8M |
| 2024-12-18 |
8.96 |
9.04 |
8.95 |
8.97 |
15.1M |
| 2024-12-17 |
9.03 |
9.12 |
8.92 |
8.96 |
19.7M |
| 2024-12-16 |
9.11 |
9.26 |
9.00 |
9.05 |
22.5M |
| 2024-12-13 |
9.43 |
9.43 |
9.06 |
9.12 |
35.4M |
| 2024-12-12 |
9.48 |
9.54 |
9.38 |
9.48 |
15.2M |
| 2024-12-11 |
9.43 |
9.58 |
9.40 |
9.44 |
14.3M |
| 2024-12-10 |
9.68 |
9.74 |
9.40 |
9.43 |
18.9M |
| 2024-12-09 |
9.35 |
9.54 |
9.26 |
9.51 |
18.7M |
| 2024-12-06 |
9.25 |
9.39 |
9.18 |
9.34 |
14.1M |
| 2024-12-05 |
9.37 |
9.37 |
9.16 |
9.21 |
14.8M |
| 2024-12-04 |
9.20 |
9.41 |
9.10 |
9.37 |
23.6M |
| 2024-12-03 |
8.98 |
9.15 |
8.95 |
9.13 |
20.3M |
| 2024-12-02 |
9.02 |
9.03 |
8.86 |
8.96 |
20.4M |
| 2024-11-29 |
8.96 |
9.05 |
8.89 |
8.95 |
13.5M |
| 2024-11-28 |
9.15 |
9.15 |
8.92 |
8.93 |
16.2M |
| 2024-11-27 |
9.05 |
9.14 |
8.97 |
9.11 |
12.2M |
| 2024-11-26 |
9.08 |
9.15 |
9.01 |
9.05 |
18.6M |
| 2024-11-25 |
9.27 |
9.36 |
9.07 |
9.08 |
20.0M |
| 2024-11-22 |
9.51 |
9.64 |
9.17 |
9.24 |
27.3M |
| 2024-11-21 |
9.50 |
9.58 |
9.48 |
9.51 |
13.1M |
| 2024-11-20 |
9.50 |
9.59 |
9.48 |
9.54 |
12.0M |
| 2024-11-19 |
9.60 |
9.64 |
9.40 |
9.54 |
20.9M |
| 2024-11-18 |
9.40 |
9.73 |
9.40 |
9.53 |
26.0M |
| 2024-11-15 |
9.50 |
9.55 |
9.28 |
9.34 |
51.9M |
| 2024-11-14 |
9.73 |
9.73 |
9.47 |
9.50 |
23.6M |
| 2024-11-13 |
9.69 |
9.79 |
9.64 |
9.74 |
18.6M |
| 2024-11-12 |
9.90 |
9.96 |
9.58 |
9.68 |
28.4M |
| 2024-11-11 |
10.14 |
10.16 |
9.78 |
9.87 |
50.9M |
| 2024-11-08 |
10.48 |
10.62 |
10.14 |
10.22 |
29.3M |
| 2024-11-07 |
10.34 |
10.52 |
10.24 |
10.46 |
18.2M |
| 2024-11-06 |
10.48 |
10.52 |
10.26 |
10.34 |
19.8M |
| 2024-11-05 |
10.32 |
10.46 |
10.22 |
10.46 |
18.7M |
| 2024-11-04 |
10.32 |
10.36 |
10.16 |
10.30 |
9.5M |
| 2024-11-01 |
10.16 |
10.40 |
10.16 |
10.32 |
22.6M |
| 2024-10-31 |
10.12 |
10.20 |
10.08 |
10.12 |
11.3M |
| 2024-10-30 |
10.24 |
10.24 |
10.06 |
10.12 |
20.5M |
| 2024-10-29 |
10.58 |
10.58 |
10.26 |
10.44 |
39.3M |
| 2024-10-28 |
10.52 |
10.66 |
10.40 |
10.58 |
23.1M |
| 2024-10-25 |
10.70 |
10.74 |
10.54 |
10.58 |
19.4M |
| 2024-10-24 |
10.62 |
10.78 |
10.50 |
10.74 |
17.4M |
| 2024-10-23 |
10.80 |
10.80 |
10.48 |
10.60 |
31.0M |
| 2024-10-22 |
10.70 |
10.82 |
10.56 |
10.78 |
29.8M |
| 2024-10-21 |
10.70 |
10.88 |
10.54 |
10.62 |
28.0M |
| 2024-10-18 |
10.26 |
10.72 |
10.26 |
10.66 |
27.9M |
| 2024-10-17 |
10.60 |
10.86 |
10.12 |
10.26 |
36.1M |
| 2024-10-16 |
10.60 |
10.70 |
10.40 |
10.54 |
26.1M |
| 2024-10-15 |
10.98 |
10.98 |
10.52 |
10.62 |
30.6M |
| 2024-10-14 |
11.00 |
11.16 |
10.60 |
10.92 |
39.7M |
| 2024-10-10 |
10.28 |
11.50 |
10.28 |
11.10 |
104.8M |
| 2024-10-09 |
10.78 |
10.80 |
10.06 |
10.20 |
81.5M |
| 2024-10-08 |
12.00 |
12.20 |
10.62 |
10.78 |
120.8M |
| 2024-10-07 |
11.70 |
12.00 |
11.56 |
11.88 |
40.7M |
| 2024-10-04 |
11.02 |
11.56 |
10.94 |
11.50 |
33.2M |
| 2024-10-03 |
11.20 |
11.26 |
10.80 |
11.04 |
22.8M |
| 2024-10-02 |
11.10 |
11.32 |
10.72 |
11.26 |
34.3M |
| 2024-09-30 |
10.80 |
11.28 |
10.62 |
10.98 |
85.3M |
| 2024-09-27 |
10.36 |
10.54 |
10.10 |
10.52 |
90.6M |
| 2024-09-26 |
9.86 |
10.30 |
9.80 |
10.26 |
62.8M |
| 2024-09-25 |
10.20 |
10.32 |
9.80 |
9.87 |
141.7M |
| 2024-09-24 |
9.62 |
10.30 |
9.62 |
10.20 |
43.4M |
| 2024-09-23 |
9.38 |
9.79 |
9.20 |
9.56 |
46.6M |
| 2024-09-20 |
9.16 |
9.39 |
9.15 |
9.32 |
23.4M |
| 2024-09-19 |
9.10 |
9.17 |
8.91 |
9.15 |
20.9M |
| 2024-09-17 |
8.95 |
9.00 |
8.89 |
8.97 |
3.2M |
| 2024-09-16 |
9.02 |
9.04 |
8.78 |
8.90 |
19.1M |
| 2024-09-13 |
9.10 |
9.16 |
8.97 |
9.02 |
17.4M |
| 2024-09-12 |
9.12 |
9.18 |
8.95 |
9.06 |
17.0M |
| 2024-09-11 |
9.20 |
9.20 |
8.91 |
9.05 |
34.4M |
| 2024-09-10 |
9.46 |
9.50 |
9.15 |
9.21 |
21.4M |
| 2024-09-09 |
9.71 |
9.75 |
9.31 |
9.42 |
28.1M |
| 2024-09-05 |
9.78 |
9.92 |
9.58 |
9.78 |
14.4M |
| 2024-09-04 |
9.93 |
10.04 |
9.71 |
9.88 |
18.2M |
| 2024-09-03 |
10.16 |
10.38 |
10.02 |
10.04 |
11.5M |
| 2024-09-02 |
10.22 |
10.42 |
9.93 |
10.24 |
29.1M |
| 2024-08-30 |
9.95 |
10.18 |
9.90 |
10.12 |
18.9M |
| 2024-08-29 |
10.10 |
10.10 |
9.93 |
10.00 |
10.6M |
| 2024-08-28 |
10.22 |
10.32 |
10.00 |
10.10 |
12.5M |
| 2024-08-27 |
9.81 |
10.28 |
9.78 |
10.16 |
26.9M |
| 2024-08-26 |
9.86 |
9.96 |
9.77 |
9.84 |
9.5M |
| 2024-08-23 |
9.72 |
9.92 |
9.72 |
9.80 |
9.2M |
| 2024-08-22 |
9.83 |
9.83 |
9.62 |
9.76 |
12.4M |
| 2024-08-21 |
9.56 |
9.84 |
9.41 |
9.80 |
47.3M |
| 2024-08-20 |
9.90 |
9.90 |
9.21 |
9.41 |
93.7M |
| 2024-08-19 |
10.28 |
10.50 |
10.04 |
10.14 |
21.1M |
| 2024-08-16 |
10.14 |
10.44 |
10.12 |
10.28 |
26.6M |
| 2024-08-15 |
9.93 |
10.18 |
9.88 |
10.04 |
15.5M |
| 2024-08-14 |
10.04 |
10.14 |
9.84 |
9.93 |
11.2M |
| 2024-08-13 |
10.06 |
10.18 |
9.99 |
10.06 |
12.8M |
| 2024-08-12 |
9.89 |
10.20 |
9.82 |
10.04 |
23.0M |
| 2024-08-09 |
9.80 |
9.92 |
9.69 |
9.88 |
23.1M |
| 2024-08-08 |
9.64 |
9.74 |
9.53 |
9.73 |
16.4M |
| 2024-08-07 |
9.52 |
9.68 |
9.46 |
9.64 |
26.1M |
| 2024-08-06 |
9.67 |
9.85 |
9.43 |
9.52 |
20.7M |
| 2024-08-05 |
9.92 |
9.92 |
9.40 |
9.61 |
36.7M |
| 2024-08-02 |
9.89 |
10.12 |
9.77 |
9.96 |
16.9M |
| 2024-08-01 |
10.26 |
10.42 |
9.93 |
10.00 |
32.8M |
| 2024-07-31 |
9.75 |
10.26 |
9.64 |
10.20 |
32.8M |
| 2024-07-30 |
9.97 |
9.98 |
9.57 |
9.65 |
16.5M |
| 2024-07-29 |
9.82 |
10.00 |
9.76 |
9.90 |
13.6M |
| 2024-07-26 |
9.66 |
9.87 |
9.65 |
9.74 |
16.3M |
| 2024-07-25 |
10.00 |
10.00 |
9.61 |
9.66 |
19.0M |
| 2024-07-24 |
9.99 |
10.14 |
9.92 |
9.99 |
17.8M |
| 2024-07-23 |
10.08 |
10.12 |
9.88 |
9.99 |
12.2M |
| 2024-07-22 |
9.93 |
10.02 |
9.61 |
10.02 |
26.8M |
| 2024-07-19 |
10.16 |
10.16 |
9.86 |
9.93 |
24.1M |
| 2024-07-18 |
10.12 |
10.20 |
10.02 |
10.16 |
18.5M |
| 2024-07-17 |
10.46 |
10.54 |
10.10 |
10.12 |
26.1M |
| 2024-07-16 |
10.34 |
10.58 |
10.22 |
10.46 |
39.0M |
| 2024-07-15 |
10.20 |
10.54 |
10.06 |
10.34 |
40.5M |
| 2024-07-12 |
10.32 |
10.42 |
10.02 |
10.20 |
40.0M |
| 2024-07-11 |
10.40 |
10.52 |
10.14 |
10.28 |
32.3M |
| 2024-07-10 |
11.10 |
11.10 |
10.12 |
10.28 |
75.8M |
| 2024-07-09 |
11.14 |
11.20 |
11.00 |
11.10 |
17.3M |
| 2024-07-08 |
11.46 |
11.48 |
11.14 |
11.20 |
21.7M |
| 2024-07-05 |
11.58 |
11.70 |
11.18 |
11.42 |
23.5M |
| 2024-07-04 |
11.40 |
11.58 |
11.40 |
11.58 |
18.9M |
| 2024-07-03 |
11.38 |
11.68 |
11.22 |
11.36 |
27.0M |
| 2024-07-02 |
11.54 |
11.76 |
11.22 |
11.40 |
38.5M |
| 2024-06-28 |
11.02 |
11.38 |
11.02 |
11.16 |
29.6M |
| 2024-06-27 |
11.36 |
11.38 |
10.92 |
11.02 |
33.9M |
| 2024-06-26 |
11.82 |
12.00 |
11.14 |
11.38 |
54.0M |
| 2024-06-25 |
12.52 |
12.89 |
12.34 |
12.79 |
47.8M |
| 2024-06-24 |
12.70 |
12.72 |
12.28 |
12.46 |
33.1M |
| 2024-06-21 |
13.07 |
13.07 |
12.49 |
12.61 |
59.1M |
| 2024-06-20 |
13.23 |
13.37 |
12.96 |
13.07 |
51.7M |
| 2024-06-19 |
13.22 |
13.25 |
13.07 |
13.17 |
49.2M |
| 2024-06-18 |
13.31 |
13.39 |
13.04 |
13.10 |
27.5M |
| 2024-06-17 |
13.77 |
13.77 |
13.23 |
13.23 |
57.3M |
| 2024-06-14 |
13.89 |
14.01 |
13.68 |
13.77 |
22.1M |
| 2024-06-13 |
14.06 |
14.15 |
13.77 |
13.81 |
38.5M |
| 2024-06-12 |
13.81 |
14.12 |
13.54 |
13.96 |
45.8M |
| 2024-06-11 |
13.72 |
13.86 |
13.46 |
13.81 |
43.1M |
| 2024-06-07 |
13.77 |
13.93 |
13.57 |
13.72 |
37.5M |
| 2024-06-06 |
13.40 |
13.80 |
13.39 |
13.69 |
60.8M |
| 2024-06-05 |
13.33 |
13.45 |
13.28 |
13.36 |
69.4M |
| 2024-06-04 |
13.68 |
13.68 |
13.25 |
13.33 |
264.2M |
| 2024-06-03 |
15.01 |
15.09 |
14.56 |
14.66 |
19.8M |
| 2024-05-31 |
14.74 |
15.19 |
14.74 |
14.83 |
32.3M |
| 2024-05-30 |
15.01 |
15.01 |
14.54 |
14.74 |
28.3M |
| 2024-05-29 |
15.04 |
15.27 |
14.94 |
15.10 |
26.5M |
| 2024-05-28 |
15.04 |
15.27 |
14.92 |
15.10 |
26.1M |
| 2024-05-27 |
14.66 |
15.15 |
14.66 |
14.94 |
27.4M |
| 2024-05-24 |
14.59 |
14.91 |
14.50 |
14.66 |
21.0M |
| 2024-05-23 |
14.36 |
14.78 |
14.27 |
14.59 |
20.0M |
| 2024-05-22 |
14.74 |
14.98 |
14.36 |
14.47 |
23.9M |
| 2024-05-21 |
14.56 |
14.81 |
14.39 |
14.66 |
18.0M |
| 2024-05-20 |
14.37 |
14.74 |
14.18 |
14.63 |
26.2M |
| 2024-05-17 |
14.16 |
14.40 |
13.87 |
14.33 |
26.0M |
| 2024-05-16 |
13.84 |
14.28 |
13.84 |
14.16 |
33.1M |
| 2024-05-14 |
14.71 |
14.77 |
13.68 |
13.74 |
76.3M |
| 2024-05-13 |
14.89 |
14.98 |
14.56 |
14.81 |
26.2M |
| 2024-05-10 |
14.43 |
14.94 |
14.43 |
14.92 |
39.8M |
| 2024-05-09 |
14.28 |
14.40 |
14.13 |
14.27 |
17.9M |
| 2024-05-08 |
13.69 |
14.51 |
13.68 |
14.27 |
50.7M |
| 2024-05-07 |
13.45 |
13.78 |
13.45 |
13.69 |
25.7M |
| 2024-05-06 |
13.05 |
13.49 |
12.84 |
13.45 |
31.9M |
| 2024-05-03 |
12.82 |
13.01 |
12.69 |
12.96 |
10.9M |
| 2024-05-02 |
12.98 |
12.98 |
12.70 |
12.82 |
8.7M |
| 2024-04-30 |
12.57 |
13.19 |
12.46 |
12.95 |
51.9M |
| 2024-04-29 |
12.37 |
12.55 |
12.10 |
12.54 |
44.2M |
| 2024-04-26 |
13.02 |
13.22 |
12.55 |
12.60 |
62.9M |
| 2024-04-25 |
12.75 |
13.14 |
12.69 |
13.07 |
23.8M |
| 2024-04-24 |
12.76 |
12.90 |
12.63 |
12.70 |
25.6M |
| 2024-04-23 |
13.16 |
13.23 |
12.73 |
12.73 |
49.5M |
| 2024-04-22 |
13.98 |
14.07 |
13.19 |
13.19 |
43.4M |
| 2024-04-19 |
13.87 |
14.01 |
13.71 |
13.92 |
21.5M |
| 2024-04-18 |
13.68 |
13.92 |
13.64 |
13.77 |
21.8M |
| 2024-04-17 |
13.83 |
13.87 |
13.55 |
13.74 |
16.5M |
| 2024-04-16 |
13.54 |
13.92 |
13.43 |
13.75 |
33.7M |
| 2024-04-15 |
13.45 |
13.72 |
13.31 |
13.52 |
20.6M |
| 2024-04-12 |
13.43 |
13.55 |
13.31 |
13.46 |
15.2M |
| 2024-04-11 |
13.11 |
13.57 |
13.01 |
13.43 |
28.7M |
| 2024-04-10 |
12.93 |
13.48 |
12.85 |
13.14 |
47.2M |
| 2024-04-09 |
12.69 |
12.95 |
12.61 |
12.89 |
28.3M |
| 2024-04-08 |
12.34 |
12.82 |
12.29 |
12.64 |
34.4M |
| 2024-04-05 |
12.78 |
12.82 |
12.14 |
12.20 |
19.3M |
| 2024-04-03 |
12.41 |
12.81 |
12.28 |
12.75 |
45.5M |
| 2024-04-02 |
12.72 |
12.98 |
12.29 |
12.37 |
57.0M |
| 2024-03-28 |
12.72 |
12.82 |
12.38 |
12.49 |
39.5M |
| 2024-03-27 |
12.78 |
12.92 |
12.57 |
12.70 |
28.3M |
| 2024-03-26 |
13.46 |
13.51 |
12.60 |
12.70 |
48.5M |
| 2024-03-25 |
13.25 |
13.66 |
13.13 |
13.42 |
18.1M |
| 2024-03-22 |
13.51 |
13.69 |
13.28 |
13.36 |
17.2M |
| 2024-03-21 |
13.36 |
13.69 |
13.16 |
13.52 |
20.7M |
| 2024-03-20 |
13.54 |
13.66 |
13.23 |
13.33 |
33.6M |
| 2024-03-19 |
13.11 |
13.83 |
13.07 |
13.55 |
40.1M |
| 2024-03-18 |
13.52 |
13.52 |
12.99 |
13.30 |
50.4M |
| 2024-03-15 |
13.98 |
13.98 |
13.20 |
13.64 |
80.4M |
| 2024-03-14 |
14.19 |
14.33 |
13.96 |
14.09 |
31.0M |
| 2024-03-13 |
13.96 |
14.43 |
13.89 |
14.25 |
24.6M |
| 2024-03-12 |
14.36 |
14.57 |
13.90 |
14.12 |
38.1M |
| 2024-03-11 |
15.27 |
15.27 |
14.37 |
14.42 |
55.0M |
| 2024-03-08 |
15.13 |
15.27 |
14.74 |
15.18 |
33.2M |
| 2024-03-07 |
14.91 |
15.42 |
14.75 |
15.10 |
41.9M |
| 2024-03-06 |
14.37 |
14.92 |
14.37 |
14.85 |
36.9M |
| 2024-03-05 |
14.65 |
14.91 |
14.39 |
14.43 |
25.0M |
| 2024-03-04 |
14.06 |
14.88 |
13.99 |
14.59 |
38.9M |
| 2024-03-01 |
13.71 |
14.24 |
13.60 |
14.02 |
26.0M |
| 2024-02-29 |
13.84 |
14.25 |
13.68 |
13.74 |
30.4M |
| 2024-02-28 |
13.66 |
14.22 |
13.57 |
13.90 |
32.6M |
| 2024-02-27 |
13.42 |
13.90 |
13.33 |
13.80 |
23.6M |
| 2024-02-26 |
14.02 |
14.39 |
13.14 |
13.52 |
44.8M |
| 2024-02-23 |
14.34 |
14.37 |
13.96 |
14.18 |
28.9M |
| 2024-02-22 |
13.14 |
14.34 |
13.10 |
14.34 |
56.5M |
| 2024-02-21 |
13.10 |
13.37 |
13.02 |
13.20 |
23.1M |
| 2024-02-20 |
12.90 |
13.42 |
12.75 |
13.23 |
39.9M |
| 2024-02-19 |
11.94 |
12.85 |
11.94 |
12.82 |
56.6M |
| 2024-02-16 |
11.82 |
11.96 |
11.78 |
11.91 |
6.0M |
| 2024-02-15 |
11.85 |
11.93 |
11.64 |
11.70 |
5.2M |
| 2024-02-14 |
11.93 |
12.06 |
11.76 |
11.90 |
4.0M |
| 2024-02-09 |
11.94 |
11.94 |
11.73 |
11.85 |
2.7M |
| 2024-02-08 |
12.16 |
12.16 |
11.87 |
11.97 |
23.0M |
| 2024-02-07 |
12.13 |
12.13 |
11.88 |
12.08 |
21.2M |
| 2024-02-06 |
12.14 |
12.20 |
11.84 |
12.06 |
24.2M |
| 2024-02-05 |
12.31 |
12.31 |
12.03 |
12.13 |
14.0M |
| 2024-02-02 |
11.97 |
12.28 |
11.78 |
12.11 |
17.1M |
| 2024-02-01 |
12.31 |
12.31 |
11.82 |
11.91 |
19.8M |
| 2024-01-31 |
12.26 |
12.41 |
12.06 |
12.19 |
20.2M |
| 2024-01-30 |
12.66 |
12.69 |
12.20 |
12.26 |
25.4M |
| 2024-01-29 |
12.37 |
12.69 |
12.26 |
12.55 |
29.2M |
| 2024-01-26 |
12.35 |
12.51 |
12.22 |
12.37 |
25.0M |
| 2024-01-25 |
11.91 |
12.44 |
11.81 |
12.43 |
28.0M |
| 2024-01-24 |
11.37 |
11.96 |
11.37 |
11.90 |
22.3M |
| 2024-01-23 |
11.15 |
11.44 |
11.15 |
11.32 |
17.5M |
| 2024-01-22 |
11.44 |
11.49 |
11.02 |
11.18 |
22.5M |
| 2024-01-19 |
11.72 |
11.84 |
11.34 |
11.41 |
25.4M |
| 2024-01-18 |
11.87 |
11.87 |
11.40 |
11.67 |
19.3M |
| 2024-01-17 |
12.11 |
12.17 |
11.72 |
11.76 |
17.4M |
| 2024-01-16 |
12.16 |
12.31 |
12.02 |
12.11 |
13.5M |
| 2024-01-15 |
12.10 |
12.23 |
11.96 |
12.16 |
13.4M |
| 2024-01-12 |
11.78 |
12.10 |
11.78 |
12.05 |
9.3M |
| 2024-01-11 |
12.14 |
12.14 |
11.70 |
11.84 |
27.0M |
| 2024-01-10 |
12.22 |
12.38 |
12.08 |
12.14 |
16.3M |
| 2024-01-09 |
12.05 |
12.32 |
11.87 |
12.20 |
18.2M |
| 2024-01-08 |
12.43 |
12.43 |
11.93 |
12.05 |
22.5M |
| 2024-01-05 |
12.29 |
12.47 |
12.17 |
12.43 |
31.2M |
| 2024-01-04 |
12.05 |
12.37 |
11.94 |
12.29 |
43.3M |
| 2024-01-03 |
11.76 |
12.06 |
11.65 |
12.05 |
36.3M |
| 2024-01-02 |
11.23 |
11.76 |
11.20 |
11.75 |
30.7M |