| 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 |
17.09 |
17.14 |
16.10 |
16.14 |
50.9M |
| 2024-12-30 |
17.55 |
17.58 |
16.88 |
17.10 |
47.8M |
| 2024-12-27 |
17.72 |
18.08 |
17.51 |
17.53 |
40.7M |
| 2024-12-26 |
18.05 |
18.40 |
17.83 |
17.86 |
41.4M |
| 2024-12-25 |
18.35 |
18.62 |
17.88 |
18.01 |
55.0M |
| 2024-12-24 |
17.58 |
18.02 |
17.41 |
17.80 |
29.3M |
| 2024-12-23 |
18.39 |
18.86 |
17.58 |
17.66 |
42.6M |
| 2024-12-20 |
18.30 |
18.75 |
18.10 |
18.27 |
54.6M |
| 2024-12-19 |
17.40 |
17.83 |
17.25 |
17.67 |
30.0M |
| 2024-12-18 |
18.00 |
18.08 |
17.64 |
17.79 |
28.9M |
| 2024-12-17 |
18.69 |
18.78 |
17.84 |
17.87 |
52.0M |
| 2024-12-16 |
19.14 |
19.38 |
18.75 |
18.91 |
54.4M |
| 2024-12-13 |
19.10 |
19.11 |
18.65 |
18.72 |
48.1M |
| 2024-12-12 |
19.21 |
19.40 |
19.02 |
19.23 |
40.8M |
| 2024-12-11 |
19.42 |
19.56 |
19.10 |
19.24 |
43.7M |
| 2024-12-10 |
20.68 |
20.89 |
19.50 |
19.52 |
90.1M |
| 2024-12-09 |
19.11 |
20.04 |
19.05 |
19.91 |
92.0M |
| 2024-12-06 |
19.20 |
19.43 |
18.74 |
19.31 |
58.7M |
| 2024-12-05 |
18.49 |
19.71 |
18.40 |
19.38 |
85.3M |
| 2024-12-04 |
18.85 |
19.06 |
18.41 |
18.49 |
45.6M |
| 2024-12-03 |
19.34 |
19.48 |
18.63 |
19.06 |
56.1M |
| 2024-12-02 |
18.99 |
19.40 |
18.66 |
19.26 |
66.5M |
| 2024-11-29 |
18.70 |
19.27 |
18.33 |
19.05 |
65.6M |
| 2024-11-28 |
19.35 |
19.77 |
18.80 |
18.88 |
70.9M |
| 2024-11-27 |
18.79 |
19.79 |
18.79 |
19.57 |
90.0M |
| 2024-11-26 |
19.30 |
19.93 |
18.77 |
18.84 |
95.8M |
| 2024-11-25 |
17.61 |
20.36 |
17.41 |
19.80 |
156.3M |
| 2024-11-22 |
18.47 |
18.62 |
17.51 |
17.53 |
68.2M |
| 2024-11-21 |
18.71 |
18.95 |
18.40 |
18.65 |
61.6M |
| 2024-11-20 |
18.30 |
19.09 |
18.24 |
18.92 |
78.6M |
| 2024-11-19 |
17.71 |
18.48 |
17.61 |
18.47 |
71.3M |
| 2024-11-18 |
19.11 |
19.30 |
17.58 |
17.79 |
93.6M |
| 2024-11-15 |
19.89 |
20.20 |
18.79 |
18.88 |
110.7M |
| 2024-11-14 |
21.99 |
22.15 |
20.10 |
20.32 |
89.7M |
| 2024-11-13 |
21.50 |
22.33 |
20.85 |
21.71 |
96.4M |
| 2024-11-12 |
23.07 |
23.47 |
21.51 |
21.85 |
144.9M |
| 2024-11-11 |
21.77 |
23.88 |
21.53 |
23.27 |
153.8M |
| 2024-11-08 |
21.62 |
23.42 |
21.61 |
22.40 |
150.6M |
| 2024-11-07 |
21.92 |
22.50 |
21.31 |
21.57 |
127.1M |
| 2024-11-06 |
22.20 |
23.39 |
20.90 |
21.35 |
166.8M |
| 2024-11-05 |
21.23 |
22.38 |
21.12 |
21.85 |
131.5M |
| 2024-11-04 |
20.26 |
21.75 |
19.50 |
21.36 |
106.5M |
| 2024-11-01 |
21.21 |
22.57 |
20.53 |
20.80 |
150.5M |
| 2024-10-31 |
20.60 |
21.94 |
20.40 |
21.73 |
164.9M |
| 2024-10-30 |
20.00 |
20.77 |
19.76 |
20.33 |
124.4M |
| 2024-10-29 |
22.60 |
22.69 |
20.88 |
21.01 |
147.4M |
| 2024-10-28 |
21.93 |
22.60 |
21.61 |
22.18 |
136.9M |
| 2024-10-25 |
23.38 |
24.38 |
22.50 |
22.73 |
177.0M |
| 2024-10-24 |
23.98 |
24.19 |
22.20 |
22.40 |
208.7M |
| 2024-10-23 |
20.83 |
25.34 |
20.83 |
24.93 |
294.7M |
| 2024-10-22 |
20.21 |
23.35 |
19.89 |
21.12 |
212.3M |
| 2024-10-21 |
19.40 |
21.49 |
19.31 |
20.48 |
186.3M |
| 2024-10-18 |
18.29 |
20.07 |
17.91 |
19.29 |
177.8M |
| 2024-10-17 |
18.55 |
19.68 |
18.46 |
18.47 |
124.6M |
| 2024-10-16 |
19.09 |
19.58 |
18.48 |
18.81 |
146.6M |
| 2024-10-15 |
18.16 |
21.50 |
17.90 |
20.06 |
211.2M |
| 2024-10-14 |
17.90 |
18.65 |
17.14 |
18.43 |
125.1M |
| 2024-10-11 |
17.78 |
18.58 |
16.89 |
17.90 |
145.1M |
| 2024-10-10 |
20.09 |
21.27 |
18.54 |
18.70 |
195.3M |
| 2024-10-09 |
18.53 |
22.41 |
17.88 |
20.04 |
252.5M |
| 2024-10-08 |
19.42 |
19.42 |
17.85 |
19.42 |
197.6M |
| 2024-09-30 |
14.00 |
16.18 |
13.97 |
16.18 |
232.1M |
| 2024-09-27 |
12.10 |
13.76 |
12.08 |
13.48 |
227.1M |
| 2024-09-26 |
11.73 |
12.05 |
11.51 |
12.01 |
148.6M |
| 2024-09-25 |
12.08 |
12.66 |
11.90 |
11.91 |
183.1M |
| 2024-09-24 |
12.08 |
12.52 |
11.81 |
12.24 |
192.1M |
| 2024-09-23 |
11.20 |
12.36 |
11.18 |
11.99 |
181.7M |
| 2024-09-20 |
11.10 |
11.75 |
11.05 |
11.16 |
147.5M |
| 2024-09-19 |
10.90 |
11.46 |
10.55 |
11.07 |
144.7M |
| 2024-09-18 |
11.08 |
11.48 |
10.66 |
10.78 |
121.6M |
| 2024-09-13 |
12.09 |
12.19 |
10.82 |
10.90 |
177.5M |
| 2024-09-12 |
11.84 |
12.48 |
11.75 |
11.97 |
200.5M |
| 2024-09-11 |
11.18 |
12.80 |
11.17 |
12.56 |
296.7M |
| 2024-09-10 |
11.73 |
11.99 |
10.49 |
10.67 |
198.9M |
| 2024-09-09 |
12.21 |
13.80 |
11.81 |
12.03 |
207.9M |
| 2024-09-06 |
11.65 |
14.00 |
11.50 |
12.92 |
281.1M |
| 2024-09-05 |
13.00 |
13.24 |
11.15 |
12.26 |
287.1M |
| 2024-09-04 |
11.51 |
13.38 |
11.15 |
13.38 |
289.8M |
| 2024-09-03 |
9.19 |
11.15 |
9.19 |
11.15 |
174.8M |
| 2024-09-02 |
8.53 |
9.29 |
8.42 |
9.29 |
112.2M |
| 2024-08-30 |
7.53 |
7.85 |
7.49 |
7.74 |
19.7M |
| 2024-08-29 |
7.31 |
7.59 |
7.29 |
7.54 |
17.4M |
| 2024-08-28 |
7.33 |
7.39 |
7.20 |
7.34 |
8.9M |
| 2024-08-27 |
7.46 |
7.48 |
7.27 |
7.33 |
12.8M |
| 2024-08-26 |
7.30 |
7.63 |
7.30 |
7.46 |
17.3M |
| 2024-08-23 |
7.38 |
7.41 |
7.26 |
7.31 |
12.1M |
| 2024-08-22 |
7.47 |
7.62 |
7.37 |
7.41 |
18.4M |
| 2024-08-21 |
7.29 |
7.50 |
7.25 |
7.43 |
16.5M |
| 2024-08-20 |
7.53 |
7.56 |
7.28 |
7.31 |
21.0M |
| 2024-08-19 |
7.74 |
7.82 |
7.52 |
7.52 |
16.2M |
| 2024-08-16 |
7.87 |
7.92 |
7.76 |
7.78 |
9.2M |
| 2024-08-15 |
7.87 |
7.96 |
7.71 |
7.88 |
15.8M |
| 2024-08-14 |
8.07 |
8.13 |
7.89 |
7.90 |
11.1M |
| 2024-08-13 |
8.01 |
8.13 |
7.93 |
8.06 |
11.1M |
| 2024-08-12 |
8.23 |
8.24 |
8.00 |
8.05 |
12.2M |
| 2024-08-09 |
8.32 |
8.35 |
8.11 |
8.18 |
11.4M |
| 2024-08-08 |
8.25 |
8.33 |
8.14 |
8.26 |
10.3M |
| 2024-08-07 |
8.30 |
8.37 |
8.26 |
8.29 |
11.6M |
| 2024-08-06 |
8.24 |
8.39 |
8.17 |
8.28 |
13.3M |
| 2024-08-05 |
8.34 |
8.47 |
8.10 |
8.22 |
19.8M |
| 2024-08-02 |
8.58 |
8.68 |
8.33 |
8.37 |
15.3M |
| 2024-08-01 |
8.64 |
8.72 |
8.58 |
8.63 |
11.5M |
| 2024-07-31 |
8.34 |
8.65 |
8.28 |
8.65 |
17.3M |
| 2024-07-30 |
8.25 |
8.39 |
8.17 |
8.34 |
12.6M |
| 2024-07-29 |
8.40 |
8.41 |
8.18 |
8.26 |
11.1M |
| 2024-07-26 |
8.35 |
8.49 |
8.33 |
8.39 |
12.4M |
| 2024-07-25 |
8.23 |
8.48 |
8.18 |
8.37 |
12.9M |
| 2024-07-24 |
8.36 |
8.42 |
8.18 |
8.32 |
12.2M |
| 2024-07-23 |
8.53 |
8.62 |
8.32 |
8.38 |
12.0M |
| 2024-07-22 |
8.51 |
8.68 |
8.44 |
8.54 |
12.1M |
| 2024-07-19 |
8.48 |
8.58 |
8.41 |
8.53 |
11.5M |
| 2024-07-18 |
8.35 |
8.57 |
8.19 |
8.49 |
16.2M |
| 2024-07-17 |
8.43 |
8.51 |
8.40 |
8.41 |
10.6M |
| 2024-07-16 |
8.33 |
8.46 |
8.30 |
8.44 |
11.2M |
| 2024-07-15 |
8.40 |
8.45 |
8.27 |
8.34 |
11.1M |
| 2024-07-12 |
8.55 |
8.68 |
8.51 |
8.52 |
18.3M |
| 2024-07-11 |
8.45 |
8.62 |
8.33 |
8.59 |
23.3M |
| 2024-07-10 |
8.15 |
8.38 |
8.07 |
8.23 |
17.4M |
| 2024-07-09 |
8.12 |
8.26 |
7.90 |
8.20 |
18.9M |
| 2024-07-08 |
8.22 |
8.22 |
8.00 |
8.19 |
13.3M |
| 2024-07-05 |
8.24 |
8.32 |
8.11 |
8.26 |
9.0M |
| 2024-07-04 |
8.36 |
8.40 |
8.11 |
8.24 |
11.7M |
| 2024-07-03 |
8.35 |
8.46 |
8.26 |
8.36 |
11.8M |
| 2024-07-02 |
8.39 |
8.43 |
8.29 |
8.34 |
10.7M |
| 2024-07-01 |
8.28 |
8.40 |
8.15 |
8.37 |
12.4M |
| 2024-06-28 |
8.27 |
8.48 |
8.25 |
8.28 |
14.6M |
| 2024-06-27 |
8.33 |
8.49 |
8.25 |
8.26 |
13.5M |
| 2024-06-26 |
8.10 |
8.44 |
7.99 |
8.42 |
20.2M |
| 2024-06-25 |
8.17 |
8.24 |
7.94 |
8.18 |
21.5M |
| 2024-06-24 |
8.43 |
8.44 |
8.06 |
8.20 |
28.3M |
| 2024-06-21 |
8.70 |
8.82 |
8.50 |
8.54 |
20.8M |
| 2024-06-20 |
9.18 |
9.18 |
8.71 |
8.76 |
29.0M |
| 2024-06-19 |
9.43 |
9.46 |
9.15 |
9.21 |
19.5M |
| 2024-06-18 |
9.39 |
9.48 |
9.32 |
9.44 |
12.8M |
| 2024-06-17 |
9.33 |
9.49 |
9.23 |
9.39 |
15.6M |
| 2024-06-14 |
9.31 |
9.37 |
9.15 |
9.36 |
9.9M |
| 2024-06-13 |
9.37 |
9.44 |
9.28 |
9.32 |
10.9M |
| 2024-06-12 |
9.32 |
9.41 |
9.27 |
9.37 |
11.0M |
| 2024-06-11 |
9.25 |
9.39 |
9.10 |
9.35 |
12.0M |
| 2024-06-07 |
9.35 |
9.43 |
9.18 |
9.27 |
11.9M |
| 2024-06-06 |
9.60 |
9.72 |
9.25 |
9.27 |
18.4M |
| 2024-06-05 |
9.71 |
9.87 |
9.63 |
9.64 |
12.4M |
| 2024-06-04 |
9.65 |
9.83 |
9.50 |
9.81 |
16.0M |
| 2024-06-03 |
10.00 |
10.00 |
9.61 |
9.71 |
22.0M |
| 2024-05-31 |
10.07 |
10.12 |
9.96 |
9.97 |
13.2M |
| 2024-05-30 |
10.30 |
10.39 |
10.05 |
10.06 |
18.2M |
| 2024-05-29 |
10.14 |
10.43 |
10.12 |
10.23 |
21.5M |
| 2024-05-28 |
10.11 |
10.35 |
10.10 |
10.14 |
18.0M |
| 2024-05-27 |
10.11 |
10.22 |
9.89 |
10.21 |
14.9M |
| 2024-05-24 |
10.18 |
10.34 |
10.01 |
10.01 |
15.4M |
| 2024-05-23 |
10.44 |
10.44 |
10.17 |
10.20 |
16.9M |
| 2024-05-22 |
10.30 |
10.52 |
10.28 |
10.47 |
21.5M |
| 2024-05-21 |
10.39 |
10.47 |
10.24 |
10.30 |
13.5M |
| 2024-05-20 |
10.35 |
10.50 |
10.29 |
10.44 |
18.1M |
| 2024-05-17 |
10.15 |
10.38 |
9.98 |
10.38 |
17.8M |
| 2024-05-16 |
10.16 |
10.29 |
10.08 |
10.10 |
14.6M |
| 2024-05-15 |
10.36 |
10.57 |
10.10 |
10.18 |
16.3M |
| 2024-05-14 |
10.37 |
10.46 |
10.25 |
10.31 |
14.0M |
| 2024-05-13 |
10.36 |
10.47 |
10.19 |
10.31 |
15.4M |
| 2024-05-10 |
10.63 |
10.67 |
10.39 |
10.47 |
19.8M |
| 2024-05-09 |
10.41 |
10.75 |
10.41 |
10.66 |
27.1M |
| 2024-05-08 |
10.55 |
10.57 |
10.25 |
10.30 |
18.7M |
| 2024-05-07 |
10.50 |
10.60 |
10.42 |
10.58 |
18.6M |
| 2024-05-06 |
10.64 |
10.72 |
10.48 |
10.56 |
24.5M |
| 2024-04-30 |
10.40 |
10.56 |
10.29 |
10.43 |
25.3M |
| 2024-04-29 |
9.98 |
10.60 |
9.96 |
10.46 |
42.7M |
| 2024-04-26 |
9.63 |
9.90 |
9.56 |
9.89 |
30.5M |
| 2024-04-25 |
9.40 |
9.78 |
9.35 |
9.67 |
35.0M |
| 2024-04-24 |
9.11 |
9.49 |
9.03 |
9.49 |
35.3M |
| 2024-04-23 |
9.22 |
9.31 |
9.10 |
9.23 |
31.2M |
| 2024-04-22 |
9.23 |
9.41 |
9.02 |
9.23 |
27.5M |
| 2024-04-19 |
9.50 |
9.59 |
9.23 |
9.33 |
38.5M |
| 2024-04-18 |
9.80 |
9.89 |
9.37 |
9.65 |
41.8M |
| 2024-04-17 |
9.40 |
9.87 |
9.40 |
9.81 |
56.1M |
| 2024-04-16 |
10.16 |
10.24 |
9.06 |
9.19 |
69.2M |
| 2024-04-15 |
11.14 |
11.27 |
10.14 |
10.30 |
56.9M |
| 2024-04-12 |
11.93 |
11.95 |
11.17 |
11.18 |
49.5M |
| 2024-04-11 |
12.09 |
12.32 |
11.63 |
11.94 |
46.9M |
| 2024-04-10 |
12.67 |
12.67 |
12.22 |
12.30 |
49.6M |
| 2024-04-09 |
11.99 |
12.96 |
11.88 |
12.82 |
84.2M |
| 2024-04-08 |
11.70 |
12.83 |
11.65 |
12.16 |
60.4M |
| 2024-04-03 |
12.00 |
12.34 |
11.68 |
11.73 |
35.0M |
| 2024-04-02 |
11.76 |
12.25 |
11.60 |
12.09 |
30.2M |
| 2024-04-01 |
11.40 |
11.80 |
11.39 |
11.79 |
14.0M |
| 2024-03-29 |
11.38 |
11.55 |
11.23 |
11.38 |
10.1M |
| 2024-03-28 |
11.20 |
11.54 |
11.15 |
11.38 |
12.5M |
| 2024-03-27 |
11.91 |
11.91 |
11.13 |
11.15 |
16.6M |
| 2024-03-26 |
11.68 |
12.07 |
11.50 |
11.91 |
17.7M |
| 2024-03-25 |
11.85 |
12.02 |
11.65 |
11.66 |
14.2M |
| 2024-03-22 |
12.20 |
12.26 |
11.90 |
11.94 |
17.4M |
| 2024-03-21 |
12.40 |
12.45 |
12.13 |
12.26 |
15.3M |
| 2024-03-20 |
12.38 |
12.53 |
12.30 |
12.42 |
12.9M |
| 2024-03-19 |
12.46 |
12.59 |
12.31 |
12.35 |
18.1M |
| 2024-03-18 |
12.41 |
12.57 |
12.32 |
12.54 |
17.0M |
| 2024-03-15 |
12.40 |
12.47 |
12.12 |
12.37 |
14.3M |
| 2024-03-14 |
12.41 |
12.56 |
12.14 |
12.31 |
16.2M |
| 2024-03-13 |
12.45 |
12.65 |
12.38 |
12.47 |
15.7M |
| 2024-03-12 |
12.72 |
12.79 |
12.50 |
12.56 |
25.9M |
| 2024-03-11 |
12.03 |
12.97 |
12.03 |
12.78 |
43.2M |
| 2024-03-08 |
11.71 |
11.98 |
11.69 |
11.90 |
14.0M |
| 2024-03-07 |
12.18 |
12.19 |
11.70 |
11.71 |
17.6M |
| 2024-03-06 |
11.70 |
12.34 |
11.70 |
12.12 |
21.7M |
| 2024-03-05 |
11.91 |
11.97 |
11.74 |
11.83 |
18.6M |
| 2024-03-04 |
12.01 |
12.38 |
11.97 |
12.11 |
26.3M |
| 2024-03-01 |
12.02 |
12.20 |
11.67 |
12.20 |
35.4M |
| 2024-02-29 |
10.99 |
11.60 |
10.95 |
11.60 |
23.0M |
| 2024-02-28 |
11.68 |
12.07 |
11.06 |
11.07 |
32.3M |
| 2024-02-27 |
11.24 |
11.55 |
11.20 |
11.55 |
16.7M |
| 2024-02-26 |
11.26 |
11.50 |
11.19 |
11.30 |
18.2M |
| 2024-02-23 |
11.20 |
11.30 |
10.97 |
11.26 |
19.9M |
| 2024-02-22 |
11.06 |
11.26 |
10.89 |
11.07 |
15.2M |
| 2024-02-21 |
10.75 |
11.28 |
10.71 |
10.94 |
19.9M |
| 2024-02-20 |
10.88 |
10.97 |
10.68 |
10.89 |
15.3M |
| 2024-02-19 |
11.20 |
11.28 |
10.86 |
11.01 |
18.3M |
| 2024-02-08 |
10.61 |
11.19 |
10.51 |
11.13 |
25.0M |
| 2024-02-07 |
9.99 |
10.66 |
9.94 |
10.48 |
28.5M |
| 2024-02-06 |
9.38 |
10.18 |
9.27 |
10.10 |
25.3M |
| 2024-02-05 |
9.74 |
9.90 |
8.99 |
9.45 |
26.9M |
| 2024-02-02 |
9.91 |
10.03 |
9.19 |
9.97 |
28.2M |
| 2024-02-01 |
10.10 |
10.23 |
9.62 |
9.95 |
30.6M |
| 2024-01-31 |
10.30 |
10.69 |
9.77 |
10.07 |
49.9M |
| 2024-01-30 |
11.86 |
12.23 |
11.57 |
11.60 |
16.3M |
| 2024-01-29 |
13.02 |
13.10 |
12.02 |
12.03 |
29.6M |
| 2024-01-26 |
12.81 |
13.37 |
12.78 |
13.12 |
30.7M |
| 2024-01-25 |
12.75 |
12.95 |
12.49 |
12.91 |
29.0M |
| 2024-01-24 |
12.98 |
13.07 |
12.21 |
12.74 |
31.6M |
| 2024-01-23 |
12.79 |
13.27 |
12.15 |
12.97 |
33.7M |
| 2024-01-22 |
13.50 |
13.56 |
12.69 |
12.86 |
36.4M |
| 2024-01-19 |
13.80 |
14.09 |
13.42 |
13.43 |
42.3M |
| 2024-01-18 |
12.79 |
14.14 |
12.72 |
14.02 |
59.7M |
| 2024-01-17 |
13.54 |
13.54 |
12.88 |
12.90 |
24.2M |
| 2024-01-16 |
13.15 |
13.53 |
13.02 |
13.53 |
28.6M |
| 2024-01-15 |
13.10 |
13.40 |
13.04 |
13.20 |
23.5M |
| 2024-01-12 |
13.14 |
13.68 |
12.99 |
13.26 |
42.3M |
| 2024-01-11 |
12.60 |
13.29 |
12.46 |
13.20 |
36.4M |
| 2024-01-10 |
12.56 |
12.93 |
12.35 |
12.62 |
20.5M |
| 2024-01-09 |
12.50 |
12.98 |
12.31 |
12.67 |
23.3M |
| 2024-01-08 |
12.50 |
12.98 |
12.45 |
12.48 |
15.8M |
| 2024-01-05 |
12.88 |
13.24 |
12.64 |
12.69 |
21.8M |
| 2024-01-04 |
13.00 |
13.03 |
12.70 |
12.76 |
11.1M |
| 2024-01-03 |
12.93 |
13.13 |
12.86 |
13.04 |
16.5M |
| 2024-01-02 |
12.90 |
13.09 |
12.73 |
12.98 |
14.0M |