| 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 |
13.81 |
13.92 |
13.04 |
13.09 |
23.1M |
| 2024-12-30 |
14.02 |
14.06 |
13.48 |
13.80 |
21.0M |
| 2024-12-27 |
13.98 |
14.58 |
13.95 |
14.02 |
31.1M |
| 2024-12-26 |
13.91 |
14.12 |
13.80 |
13.90 |
22.9M |
| 2024-12-25 |
14.58 |
14.68 |
13.76 |
13.86 |
30.3M |
| 2024-12-24 |
14.68 |
14.87 |
14.16 |
14.70 |
22.4M |
| 2024-12-23 |
15.52 |
15.60 |
14.56 |
14.57 |
31.2M |
| 2024-12-20 |
14.81 |
15.77 |
14.74 |
15.47 |
36.4M |
| 2024-12-19 |
14.63 |
14.96 |
14.55 |
14.86 |
21.2M |
| 2024-12-18 |
14.52 |
15.09 |
14.20 |
14.95 |
25.3M |
| 2024-12-17 |
15.04 |
15.08 |
14.35 |
14.40 |
24.3M |
| 2024-12-16 |
15.61 |
15.71 |
14.90 |
15.08 |
28.7M |
| 2024-12-13 |
15.98 |
16.09 |
15.68 |
15.77 |
31.2M |
| 2024-12-12 |
15.91 |
16.33 |
15.68 |
16.13 |
36.7M |
| 2024-12-11 |
15.75 |
16.10 |
15.62 |
16.02 |
42.1M |
| 2024-12-10 |
15.80 |
15.97 |
15.42 |
15.77 |
55.8M |
| 2024-12-09 |
15.38 |
15.38 |
14.85 |
15.06 |
24.4M |
| 2024-12-06 |
15.36 |
15.54 |
15.04 |
15.40 |
28.0M |
| 2024-12-05 |
14.99 |
15.50 |
14.98 |
15.37 |
26.5M |
| 2024-12-04 |
15.71 |
16.09 |
15.18 |
15.22 |
40.4M |
| 2024-12-03 |
15.76 |
15.79 |
15.25 |
15.40 |
29.7M |
| 2024-12-02 |
15.70 |
15.74 |
15.40 |
15.70 |
38.9M |
| 2024-11-29 |
15.10 |
16.00 |
15.08 |
15.71 |
55.4M |
| 2024-11-28 |
14.98 |
15.53 |
14.90 |
15.03 |
38.9M |
| 2024-11-27 |
14.25 |
14.97 |
13.80 |
14.94 |
34.2M |
| 2024-11-26 |
14.64 |
14.90 |
14.21 |
14.28 |
23.0M |
| 2024-11-25 |
14.64 |
14.84 |
14.00 |
14.66 |
30.2M |
| 2024-11-22 |
15.67 |
15.77 |
14.59 |
14.64 |
39.5M |
| 2024-11-21 |
15.75 |
16.00 |
15.40 |
15.64 |
34.4M |
| 2024-11-20 |
15.29 |
16.06 |
15.28 |
15.94 |
36.7M |
| 2024-11-19 |
15.20 |
15.59 |
14.83 |
15.58 |
37.2M |
| 2024-11-18 |
15.86 |
15.94 |
14.66 |
14.97 |
40.7M |
| 2024-11-15 |
16.25 |
16.52 |
15.67 |
15.70 |
43.9M |
| 2024-11-14 |
17.32 |
17.32 |
16.35 |
16.43 |
46.7M |
| 2024-11-13 |
17.31 |
17.86 |
16.80 |
17.48 |
50.0M |
| 2024-11-12 |
19.05 |
19.22 |
17.39 |
17.57 |
80.9M |
| 2024-11-11 |
18.50 |
19.51 |
17.75 |
18.84 |
105.3M |
| 2024-11-08 |
17.44 |
18.87 |
17.24 |
17.83 |
112.0M |
| 2024-11-07 |
16.97 |
17.64 |
16.58 |
17.05 |
71.5M |
| 2024-11-06 |
17.68 |
18.19 |
16.88 |
17.34 |
104.4M |
| 2024-11-05 |
15.48 |
17.09 |
15.42 |
17.00 |
81.2M |
| 2024-11-04 |
15.13 |
15.70 |
15.13 |
15.51 |
42.7M |
| 2024-11-01 |
16.80 |
16.81 |
15.22 |
15.30 |
91.3M |
| 2024-10-31 |
16.40 |
17.49 |
16.32 |
17.10 |
95.5M |
| 2024-10-30 |
16.20 |
17.07 |
16.20 |
16.69 |
70.9M |
| 2024-10-29 |
17.20 |
17.40 |
16.53 |
16.63 |
104.0M |
| 2024-10-28 |
17.53 |
18.28 |
16.70 |
17.56 |
121.5M |
| 2024-10-25 |
18.58 |
19.88 |
17.52 |
17.83 |
161.9M |
| 2024-10-24 |
16.00 |
19.64 |
15.89 |
18.46 |
179.3M |
| 2024-10-23 |
15.37 |
17.17 |
15.36 |
16.54 |
147.6M |
| 2024-10-22 |
17.00 |
18.35 |
15.64 |
15.76 |
219.0M |
| 2024-10-21 |
13.88 |
16.21 |
13.88 |
16.21 |
115.6M |
| 2024-10-18 |
12.58 |
13.98 |
12.48 |
13.51 |
74.6M |
| 2024-10-17 |
12.67 |
13.11 |
12.62 |
12.65 |
49.8M |
| 2024-10-16 |
12.28 |
12.71 |
12.27 |
12.43 |
35.9M |
| 2024-10-15 |
13.00 |
13.45 |
12.60 |
12.66 |
63.5M |
| 2024-10-14 |
11.98 |
13.20 |
11.95 |
13.20 |
68.6M |
| 2024-10-11 |
12.60 |
12.88 |
11.77 |
11.98 |
50.9M |
| 2024-10-10 |
13.73 |
13.98 |
12.75 |
12.85 |
65.5M |
| 2024-10-09 |
14.00 |
15.33 |
13.38 |
13.50 |
105.9M |
| 2024-10-08 |
14.71 |
14.71 |
13.33 |
14.71 |
110.8M |
| 2024-09-30 |
10.97 |
12.47 |
10.91 |
12.26 |
84.7M |
| 2024-09-27 |
10.11 |
10.80 |
10.09 |
10.58 |
53.7M |
| 2024-09-26 |
9.66 |
9.97 |
9.62 |
9.97 |
36.4M |
| 2024-09-25 |
9.67 |
9.94 |
9.57 |
9.74 |
44.1M |
| 2024-09-24 |
9.45 |
9.63 |
9.27 |
9.58 |
32.0M |
| 2024-09-23 |
9.31 |
9.55 |
9.26 |
9.39 |
21.0M |
| 2024-09-20 |
9.31 |
9.36 |
9.21 |
9.31 |
14.3M |
| 2024-09-19 |
9.11 |
9.33 |
9.01 |
9.27 |
16.8M |
| 2024-09-18 |
9.08 |
9.15 |
8.84 |
9.03 |
13.7M |
| 2024-09-13 |
9.29 |
9.37 |
9.03 |
9.04 |
18.8M |
| 2024-09-12 |
9.38 |
9.49 |
9.24 |
9.26 |
15.9M |
| 2024-09-11 |
9.56 |
9.60 |
9.28 |
9.32 |
20.1M |
| 2024-09-10 |
9.31 |
9.55 |
9.21 |
9.49 |
19.3M |
| 2024-09-09 |
9.27 |
9.44 |
9.20 |
9.29 |
16.6M |
| 2024-09-06 |
9.54 |
9.72 |
9.35 |
9.37 |
23.0M |
| 2024-09-05 |
9.37 |
9.65 |
9.35 |
9.53 |
22.5M |
| 2024-09-04 |
9.31 |
9.53 |
9.22 |
9.33 |
18.6M |
| 2024-09-03 |
9.28 |
9.44 |
9.20 |
9.40 |
18.5M |
| 2024-09-02 |
9.62 |
9.72 |
9.27 |
9.27 |
20.8M |
| 2024-08-30 |
9.42 |
9.83 |
9.42 |
9.64 |
26.4M |
| 2024-08-29 |
9.20 |
9.59 |
9.14 |
9.48 |
24.4M |
| 2024-08-28 |
9.31 |
9.50 |
9.25 |
9.28 |
29.6M |
| 2024-08-27 |
9.91 |
9.98 |
9.63 |
9.66 |
29.9M |
| 2024-08-26 |
10.06 |
10.18 |
9.95 |
10.05 |
26.3M |
| 2024-08-23 |
10.42 |
10.49 |
10.04 |
10.08 |
45.7M |
| 2024-08-22 |
10.05 |
10.94 |
9.98 |
10.46 |
76.5M |
| 2024-08-21 |
10.14 |
10.33 |
10.00 |
10.08 |
27.0M |
| 2024-08-20 |
10.43 |
10.55 |
10.15 |
10.22 |
29.5M |
| 2024-08-19 |
10.58 |
10.72 |
10.35 |
10.40 |
41.6M |
| 2024-08-16 |
11.43 |
11.64 |
10.66 |
10.69 |
55.5M |
| 2024-08-15 |
10.78 |
11.04 |
10.58 |
10.90 |
44.3M |
| 2024-08-14 |
10.88 |
11.12 |
10.83 |
10.89 |
48.2M |
| 2024-08-13 |
10.85 |
10.98 |
10.57 |
10.80 |
40.3M |
| 2024-08-12 |
11.10 |
11.25 |
10.71 |
10.89 |
54.8M |
| 2024-08-09 |
11.36 |
11.80 |
11.11 |
11.26 |
71.3M |
| 2024-08-08 |
11.79 |
12.02 |
11.15 |
11.39 |
96.3M |
| 2024-08-07 |
11.75 |
12.69 |
11.64 |
12.17 |
117.3M |
| 2024-08-06 |
11.66 |
11.83 |
11.08 |
11.62 |
87.2M |
| 2024-08-05 |
12.23 |
12.70 |
11.35 |
11.45 |
112.4M |
| 2024-08-02 |
12.94 |
13.58 |
12.39 |
12.47 |
152.2M |
| 2024-08-01 |
11.60 |
14.12 |
11.60 |
13.73 |
184.4M |
| 2024-07-31 |
11.12 |
12.55 |
11.05 |
11.77 |
137.8M |
| 2024-07-30 |
8.95 |
10.81 |
8.92 |
10.81 |
69.4M |
| 2024-07-29 |
8.95 |
9.16 |
8.93 |
9.01 |
19.6M |
| 2024-07-26 |
8.50 |
9.02 |
8.48 |
8.91 |
20.7M |
| 2024-07-25 |
8.40 |
8.67 |
8.27 |
8.47 |
10.9M |
| 2024-07-24 |
8.55 |
8.78 |
8.51 |
8.52 |
13.2M |
| 2024-07-23 |
8.86 |
8.93 |
8.55 |
8.56 |
11.5M |
| 2024-07-22 |
8.70 |
9.02 |
8.70 |
8.93 |
15.8M |
| 2024-07-19 |
8.35 |
8.88 |
8.35 |
8.72 |
14.5M |
| 2024-07-18 |
8.53 |
8.53 |
8.18 |
8.41 |
12.1M |
| 2024-07-17 |
8.90 |
8.91 |
8.55 |
8.55 |
11.0M |
| 2024-07-16 |
8.79 |
8.95 |
8.64 |
8.91 |
10.9M |
| 2024-07-15 |
8.87 |
9.02 |
8.77 |
8.81 |
8.6M |
| 2024-07-12 |
8.88 |
8.94 |
8.78 |
8.81 |
8.2M |
| 2024-07-11 |
8.89 |
8.98 |
8.82 |
8.94 |
12.1M |
| 2024-07-10 |
8.73 |
8.92 |
8.66 |
8.69 |
10.0M |
| 2024-07-09 |
8.50 |
8.82 |
8.42 |
8.79 |
13.1M |
| 2024-07-08 |
8.76 |
8.86 |
8.46 |
8.51 |
10.6M |
| 2024-07-05 |
8.75 |
8.88 |
8.58 |
8.79 |
8.6M |
| 2024-07-04 |
9.01 |
9.13 |
8.74 |
8.74 |
10.6M |
| 2024-07-03 |
9.15 |
9.18 |
8.98 |
9.03 |
9.0M |
| 2024-07-02 |
9.15 |
9.35 |
9.10 |
9.16 |
10.6M |
| 2024-07-01 |
9.05 |
9.20 |
8.94 |
9.16 |
9.3M |
| 2024-06-28 |
9.01 |
9.28 |
9.01 |
9.11 |
12.6M |
| 2024-06-27 |
9.18 |
9.30 |
9.01 |
9.02 |
10.9M |
| 2024-06-26 |
8.94 |
9.33 |
8.79 |
9.29 |
14.1M |
| 2024-06-25 |
9.07 |
9.09 |
8.76 |
8.93 |
14.3M |
| 2024-06-24 |
9.30 |
9.46 |
9.00 |
9.00 |
17.2M |
| 2024-06-21 |
9.57 |
9.60 |
9.36 |
9.44 |
15.1M |
| 2024-06-20 |
9.94 |
10.01 |
9.64 |
9.65 |
24.2M |
| 2024-06-19 |
9.81 |
10.07 |
9.73 |
10.02 |
28.0M |
| 2024-06-18 |
9.66 |
9.86 |
9.60 |
9.81 |
19.7M |
| 2024-06-17 |
9.58 |
9.75 |
9.52 |
9.64 |
14.1M |
| 2024-06-14 |
9.66 |
9.69 |
9.45 |
9.60 |
19.5M |
| 2024-06-13 |
9.69 |
9.92 |
9.61 |
9.76 |
26.8M |
| 2024-06-12 |
9.68 |
9.77 |
9.59 |
9.69 |
20.8M |
| 2024-06-11 |
9.26 |
9.80 |
8.91 |
9.70 |
26.6M |
| 2024-06-07 |
9.46 |
9.51 |
9.16 |
9.28 |
20.4M |
| 2024-06-06 |
9.78 |
10.00 |
9.20 |
9.28 |
34.7M |
| 2024-06-05 |
10.00 |
10.36 |
9.77 |
9.78 |
33.9M |
| 2024-06-04 |
10.41 |
10.52 |
9.90 |
10.07 |
40.4M |
| 2024-06-03 |
10.88 |
11.04 |
10.46 |
10.56 |
46.1M |
| 2024-05-31 |
10.54 |
11.04 |
10.35 |
10.83 |
70.9M |
| 2024-05-30 |
9.73 |
10.74 |
9.60 |
10.59 |
68.4M |
| 2024-05-29 |
10.30 |
10.58 |
9.86 |
9.89 |
33.9M |
| 2024-05-28 |
9.52 |
10.15 |
9.40 |
9.82 |
30.6M |
| 2024-05-27 |
9.37 |
9.52 |
9.13 |
9.51 |
13.8M |
| 2024-05-24 |
9.56 |
9.70 |
9.28 |
9.33 |
15.5M |
| 2024-05-23 |
10.10 |
10.16 |
9.65 |
9.67 |
19.9M |
| 2024-05-22 |
9.79 |
10.10 |
9.73 |
9.94 |
16.5M |
| 2024-05-21 |
9.80 |
9.98 |
9.58 |
9.84 |
17.8M |
| 2024-05-20 |
9.80 |
9.92 |
9.68 |
9.82 |
16.8M |
| 2024-05-17 |
9.51 |
9.78 |
9.40 |
9.77 |
21.2M |
| 2024-05-16 |
9.33 |
9.72 |
9.31 |
9.40 |
17.0M |
| 2024-05-15 |
9.37 |
9.50 |
9.13 |
9.33 |
13.6M |
| 2024-05-14 |
9.36 |
9.53 |
9.25 |
9.35 |
14.1M |
| 2024-05-13 |
9.75 |
9.78 |
9.24 |
9.28 |
27.4M |
| 2024-05-10 |
10.32 |
10.37 |
9.80 |
9.87 |
33.4M |
| 2024-05-09 |
10.27 |
10.47 |
10.11 |
10.32 |
36.7M |
| 2024-05-08 |
10.75 |
11.09 |
10.52 |
10.59 |
36.8M |
| 2024-05-07 |
10.33 |
11.05 |
10.27 |
10.88 |
45.1M |
| 2024-05-06 |
10.40 |
10.51 |
10.23 |
10.30 |
18.5M |
| 2024-04-30 |
10.49 |
10.58 |
10.06 |
10.28 |
24.0M |
| 2024-04-29 |
10.09 |
10.59 |
10.03 |
10.48 |
29.6M |
| 2024-04-26 |
9.90 |
10.49 |
9.86 |
10.19 |
30.9M |
| 2024-04-25 |
10.16 |
10.32 |
10.03 |
10.05 |
24.6M |
| 2024-04-24 |
9.91 |
10.53 |
9.91 |
10.34 |
33.2M |
| 2024-04-23 |
9.71 |
10.09 |
9.70 |
9.83 |
20.7M |
| 2024-04-22 |
9.81 |
10.11 |
9.40 |
9.73 |
22.4M |
| 2024-04-19 |
9.88 |
10.30 |
9.88 |
10.02 |
32.3M |
| 2024-04-18 |
9.78 |
10.20 |
9.48 |
9.80 |
29.8M |
| 2024-04-17 |
8.99 |
9.72 |
8.99 |
9.70 |
25.5M |
| 2024-04-16 |
9.62 |
9.78 |
8.79 |
8.79 |
28.6M |
| 2024-04-15 |
10.27 |
10.36 |
9.60 |
9.80 |
23.5M |
| 2024-04-12 |
10.31 |
10.50 |
10.19 |
10.25 |
14.6M |
| 2024-04-11 |
10.33 |
10.63 |
10.30 |
10.34 |
16.1M |
| 2024-04-10 |
10.89 |
10.89 |
10.30 |
10.49 |
24.6M |
| 2024-04-09 |
10.92 |
11.14 |
10.70 |
10.99 |
20.4M |
| 2024-04-08 |
11.33 |
11.33 |
10.89 |
10.92 |
23.9M |
| 2024-04-03 |
12.05 |
12.15 |
11.36 |
11.40 |
32.6M |
| 2024-04-02 |
12.62 |
12.67 |
12.06 |
12.15 |
34.6M |
| 2024-04-01 |
12.78 |
12.88 |
12.46 |
12.62 |
38.1M |
| 2024-03-29 |
12.20 |
12.76 |
12.06 |
12.64 |
47.4M |
| 2024-03-28 |
11.43 |
12.66 |
11.37 |
12.45 |
57.0M |
| 2024-03-27 |
12.39 |
12.39 |
11.22 |
11.26 |
48.6M |
| 2024-03-26 |
12.01 |
12.88 |
11.80 |
12.44 |
48.0M |
| 2024-03-25 |
12.98 |
13.28 |
11.96 |
12.07 |
52.7M |
| 2024-03-22 |
12.60 |
13.26 |
12.50 |
13.18 |
61.1M |
| 2024-03-21 |
12.28 |
12.85 |
12.14 |
12.79 |
54.3M |
| 2024-03-20 |
12.16 |
12.46 |
12.12 |
12.29 |
26.3M |
| 2024-03-19 |
12.35 |
12.63 |
12.14 |
12.21 |
37.6M |
| 2024-03-18 |
12.26 |
12.67 |
12.25 |
12.50 |
46.7M |
| 2024-03-15 |
11.85 |
12.04 |
11.66 |
11.96 |
32.9M |
| 2024-03-14 |
11.92 |
12.28 |
11.53 |
11.78 |
45.8M |
| 2024-03-13 |
11.98 |
12.92 |
11.66 |
12.17 |
81.5M |
| 2024-03-12 |
11.20 |
12.38 |
11.13 |
12.06 |
67.4M |
| 2024-03-11 |
11.04 |
11.27 |
10.89 |
11.25 |
26.1M |
| 2024-03-08 |
10.80 |
11.08 |
10.60 |
11.05 |
24.4M |
| 2024-03-07 |
11.16 |
11.27 |
10.68 |
10.70 |
30.2M |
| 2024-03-06 |
10.86 |
11.30 |
10.80 |
11.10 |
31.1M |
| 2024-03-05 |
11.20 |
11.37 |
10.89 |
10.98 |
35.9M |
| 2024-03-04 |
11.06 |
11.64 |
10.96 |
11.41 |
46.2M |
| 2024-03-01 |
10.88 |
11.11 |
10.73 |
11.06 |
37.0M |
| 2024-02-29 |
9.96 |
10.76 |
9.96 |
10.75 |
40.4M |
| 2024-02-28 |
10.95 |
11.15 |
9.92 |
10.00 |
54.5M |
| 2024-02-27 |
10.43 |
11.14 |
10.33 |
11.01 |
42.4M |
| 2024-02-26 |
10.50 |
10.82 |
10.43 |
10.55 |
37.5M |
| 2024-02-23 |
10.41 |
10.85 |
10.18 |
10.64 |
46.7M |
| 2024-02-22 |
9.88 |
10.66 |
9.80 |
10.41 |
48.3M |
| 2024-02-21 |
9.31 |
10.69 |
9.24 |
9.99 |
56.0M |
| 2024-02-20 |
9.06 |
9.58 |
8.91 |
9.57 |
33.5M |
| 2024-02-19 |
9.00 |
9.36 |
8.86 |
9.15 |
32.4M |
| 2024-02-08 |
7.61 |
8.64 |
7.56 |
8.62 |
34.1M |
| 2024-02-07 |
7.68 |
7.94 |
7.39 |
7.56 |
26.5M |
| 2024-02-06 |
7.24 |
7.81 |
6.78 |
7.62 |
28.9M |
| 2024-02-05 |
8.24 |
8.38 |
6.99 |
7.24 |
35.0M |
| 2024-02-02 |
8.98 |
9.07 |
7.96 |
8.33 |
28.1M |
| 2024-02-01 |
8.86 |
9.21 |
8.80 |
8.94 |
17.7M |
| 2024-01-31 |
9.20 |
9.65 |
8.80 |
8.82 |
31.7M |
| 2024-01-30 |
10.18 |
10.30 |
9.73 |
9.78 |
13.2M |
| 2024-01-29 |
10.70 |
10.80 |
10.20 |
10.23 |
12.1M |
| 2024-01-26 |
10.61 |
10.93 |
10.61 |
10.70 |
12.6M |
| 2024-01-25 |
10.26 |
10.77 |
10.23 |
10.74 |
18.3M |
| 2024-01-24 |
10.26 |
10.38 |
9.83 |
10.28 |
13.3M |
| 2024-01-23 |
10.08 |
10.31 |
9.95 |
10.23 |
11.5M |
| 2024-01-22 |
10.83 |
10.92 |
9.99 |
10.08 |
17.0M |
| 2024-01-19 |
11.07 |
11.20 |
10.89 |
10.89 |
9.6M |
| 2024-01-18 |
10.81 |
11.11 |
10.67 |
11.09 |
14.9M |
| 2024-01-17 |
11.30 |
11.45 |
11.05 |
11.05 |
10.6M |
| 2024-01-16 |
11.30 |
11.45 |
11.12 |
11.33 |
10.3M |
| 2024-01-15 |
11.30 |
11.50 |
11.12 |
11.37 |
12.4M |
| 2024-01-12 |
11.43 |
11.63 |
11.24 |
11.40 |
19.6M |
| 2024-01-11 |
11.00 |
11.50 |
10.97 |
11.44 |
13.5M |
| 2024-01-10 |
11.25 |
11.26 |
10.97 |
11.01 |
10.7M |
| 2024-01-09 |
11.23 |
11.52 |
11.23 |
11.32 |
10.6M |
| 2024-01-08 |
11.50 |
11.55 |
11.18 |
11.18 |
11.2M |
| 2024-01-05 |
11.85 |
11.94 |
11.48 |
11.54 |
12.6M |
| 2024-01-04 |
11.95 |
12.04 |
11.82 |
11.91 |
8.6M |
| 2024-01-03 |
12.02 |
12.16 |
11.80 |
11.95 |
12.3M |
| 2024-01-02 |
12.15 |
12.39 |
12.05 |
12.06 |
15.6M |