| 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 |
16.10 |
16.16 |
15.62 |
15.64 |
48.5M |
| 2024-12-30 |
16.15 |
16.24 |
15.95 |
16.07 |
30.7M |
| 2024-12-27 |
16.10 |
16.38 |
16.00 |
16.16 |
39.6M |
| 2024-12-26 |
16.07 |
16.22 |
16.05 |
16.08 |
32.1M |
| 2024-12-25 |
16.22 |
16.28 |
15.92 |
16.10 |
36.4M |
| 2024-12-24 |
16.15 |
16.29 |
16.04 |
16.28 |
40.7M |
| 2024-12-23 |
16.66 |
16.70 |
16.03 |
16.10 |
61.6M |
| 2024-12-20 |
16.72 |
16.88 |
16.62 |
16.70 |
45.8M |
| 2024-12-19 |
16.10 |
16.96 |
16.05 |
16.83 |
69.5M |
| 2024-12-18 |
16.35 |
16.47 |
16.12 |
16.33 |
46.2M |
| 2024-12-17 |
16.47 |
16.55 |
16.16 |
16.28 |
58.4M |
| 2024-12-16 |
17.07 |
17.07 |
16.42 |
16.50 |
88.5M |
| 2024-12-13 |
17.04 |
17.60 |
16.95 |
17.09 |
137.5M |
| 2024-12-12 |
16.98 |
17.30 |
16.93 |
17.22 |
87.9M |
| 2024-12-11 |
16.95 |
17.15 |
16.88 |
16.99 |
59.7M |
| 2024-12-10 |
17.60 |
17.64 |
17.01 |
17.02 |
104.7M |
| 2024-12-09 |
17.30 |
17.34 |
16.90 |
17.11 |
70.8M |
| 2024-12-06 |
16.85 |
17.35 |
16.72 |
17.20 |
101.7M |
| 2024-12-05 |
16.21 |
16.97 |
16.21 |
16.85 |
83.7M |
| 2024-12-04 |
16.66 |
16.70 |
16.20 |
16.27 |
60.1M |
| 2024-12-03 |
16.94 |
17.03 |
16.58 |
16.71 |
57.9M |
| 2024-12-02 |
16.77 |
17.10 |
16.73 |
16.99 |
71.2M |
| 2024-11-29 |
16.68 |
17.08 |
16.43 |
16.86 |
84.3M |
| 2024-11-28 |
16.97 |
17.55 |
16.61 |
16.68 |
104.5M |
| 2024-11-27 |
16.00 |
17.15 |
15.53 |
16.96 |
107.4M |
| 2024-11-26 |
15.95 |
16.58 |
15.83 |
16.14 |
70.6M |
| 2024-11-25 |
16.09 |
16.25 |
15.59 |
15.95 |
68.3M |
| 2024-11-22 |
16.45 |
17.00 |
16.05 |
16.09 |
92.9M |
| 2024-11-21 |
16.55 |
16.89 |
16.41 |
16.57 |
72.1M |
| 2024-11-20 |
16.00 |
16.85 |
15.92 |
16.63 |
99.7M |
| 2024-11-19 |
15.83 |
16.11 |
15.57 |
16.09 |
70.9M |
| 2024-11-18 |
17.24 |
17.36 |
15.71 |
15.89 |
142.0M |
| 2024-11-15 |
16.83 |
17.88 |
16.82 |
17.19 |
161.3M |
| 2024-11-14 |
17.51 |
17.86 |
16.84 |
16.91 |
110.6M |
| 2024-11-13 |
16.90 |
17.60 |
16.90 |
17.56 |
126.8M |
| 2024-11-12 |
17.60 |
17.75 |
16.88 |
17.05 |
117.5M |
| 2024-11-11 |
16.31 |
17.59 |
16.26 |
17.56 |
158.5M |
| 2024-11-08 |
17.17 |
17.26 |
16.50 |
16.56 |
115.9M |
| 2024-11-07 |
16.67 |
17.17 |
16.41 |
17.16 |
112.7M |
| 2024-11-06 |
16.69 |
17.37 |
16.52 |
17.10 |
133.5M |
| 2024-11-05 |
16.08 |
16.69 |
15.97 |
16.69 |
81.1M |
| 2024-11-04 |
15.73 |
16.08 |
15.73 |
16.07 |
47.2M |
| 2024-11-01 |
16.15 |
16.39 |
15.80 |
15.80 |
66.2M |
| 2024-10-31 |
16.20 |
16.39 |
15.86 |
16.33 |
97.0M |
| 2024-10-30 |
16.56 |
16.80 |
16.32 |
16.54 |
54.8M |
| 2024-10-29 |
17.20 |
17.47 |
16.70 |
16.74 |
97.0M |
| 2024-10-28 |
16.74 |
17.07 |
16.62 |
17.05 |
84.6M |
| 2024-10-25 |
16.39 |
16.91 |
16.35 |
16.73 |
61.6M |
| 2024-10-24 |
16.55 |
16.58 |
16.32 |
16.39 |
49.5M |
| 2024-10-23 |
16.99 |
16.99 |
16.64 |
16.72 |
71.2M |
| 2024-10-22 |
17.05 |
17.38 |
16.80 |
17.03 |
92.2M |
| 2024-10-21 |
16.48 |
17.20 |
16.38 |
17.00 |
103.4M |
| 2024-10-18 |
15.92 |
16.87 |
15.70 |
16.48 |
94.4M |
| 2024-10-17 |
16.28 |
16.43 |
15.94 |
16.04 |
60.2M |
| 2024-10-16 |
15.79 |
16.45 |
15.68 |
16.15 |
57.3M |
| 2024-10-15 |
16.00 |
16.75 |
15.86 |
16.14 |
87.3M |
| 2024-10-14 |
15.85 |
16.29 |
15.49 |
16.21 |
65.8M |
| 2024-10-11 |
16.51 |
16.58 |
15.71 |
15.89 |
76.5M |
| 2024-10-10 |
16.92 |
17.48 |
16.33 |
16.68 |
100.8M |
| 2024-10-09 |
18.11 |
18.11 |
17.13 |
17.14 |
150.8M |
| 2024-10-08 |
19.69 |
19.69 |
17.39 |
19.03 |
206.4M |
| 2024-09-30 |
17.00 |
17.90 |
16.53 |
17.90 |
170.9M |
| 2024-09-27 |
15.71 |
16.40 |
15.29 |
16.27 |
136.7M |
| 2024-09-26 |
14.33 |
15.22 |
14.30 |
15.20 |
108.8M |
| 2024-09-25 |
14.00 |
15.04 |
14.00 |
14.43 |
146.0M |
| 2024-09-24 |
13.38 |
13.88 |
12.95 |
13.85 |
89.5M |
| 2024-09-23 |
13.61 |
13.69 |
13.14 |
13.19 |
48.0M |
| 2024-09-20 |
13.75 |
13.78 |
13.49 |
13.62 |
33.9M |
| 2024-09-19 |
13.44 |
13.92 |
13.28 |
13.78 |
52.8M |
| 2024-09-18 |
13.45 |
13.53 |
13.17 |
13.38 |
33.0M |
| 2024-09-13 |
13.75 |
13.83 |
13.43 |
13.44 |
44.2M |
| 2024-09-12 |
14.00 |
14.07 |
13.76 |
13.76 |
45.4M |
| 2024-09-11 |
13.70 |
14.14 |
13.62 |
14.00 |
68.8M |
| 2024-09-10 |
13.68 |
13.88 |
13.39 |
13.79 |
51.7M |
| 2024-09-09 |
13.69 |
13.97 |
13.56 |
13.67 |
49.5M |
| 2024-09-06 |
13.73 |
14.16 |
13.57 |
13.82 |
67.6M |
| 2024-09-05 |
13.45 |
14.05 |
13.45 |
13.80 |
71.9M |
| 2024-09-04 |
13.45 |
13.65 |
13.39 |
13.49 |
32.8M |
| 2024-09-03 |
13.59 |
13.87 |
13.47 |
13.72 |
43.9M |
| 2024-09-02 |
13.93 |
14.08 |
13.54 |
13.57 |
61.7M |
| 2024-08-30 |
13.70 |
14.30 |
13.66 |
13.95 |
98.8M |
| 2024-08-29 |
13.53 |
13.95 |
13.43 |
13.82 |
81.7M |
| 2024-08-28 |
13.67 |
13.68 |
13.23 |
13.55 |
104.1M |
| 2024-08-27 |
12.81 |
13.67 |
12.68 |
13.67 |
108.4M |
| 2024-08-26 |
12.33 |
12.50 |
12.17 |
12.43 |
23.1M |
| 2024-08-23 |
12.31 |
12.43 |
12.18 |
12.32 |
24.9M |
| 2024-08-22 |
12.70 |
12.88 |
12.28 |
12.33 |
40.8M |
| 2024-08-21 |
12.90 |
13.31 |
12.68 |
12.74 |
42.2M |
| 2024-08-20 |
13.29 |
13.31 |
12.86 |
12.87 |
40.5M |
| 2024-08-19 |
13.23 |
13.48 |
13.15 |
13.22 |
33.1M |
| 2024-08-16 |
13.55 |
13.61 |
13.28 |
13.29 |
41.6M |
| 2024-08-15 |
13.10 |
13.79 |
12.98 |
13.61 |
71.3M |
| 2024-08-14 |
13.17 |
13.40 |
13.11 |
13.22 |
43.1M |
| 2024-08-13 |
13.14 |
13.19 |
12.98 |
13.17 |
23.4M |
| 2024-08-12 |
13.15 |
13.33 |
13.08 |
13.16 |
27.1M |
| 2024-08-09 |
13.52 |
13.57 |
13.24 |
13.26 |
35.6M |
| 2024-08-08 |
13.72 |
13.88 |
13.31 |
13.50 |
61.9M |
| 2024-08-07 |
13.73 |
14.12 |
13.55 |
13.85 |
84.1M |
| 2024-08-06 |
13.34 |
14.11 |
13.34 |
13.98 |
112.1M |
| 2024-08-05 |
12.86 |
13.65 |
12.81 |
13.16 |
91.4M |
| 2024-08-02 |
12.93 |
13.16 |
12.81 |
12.87 |
25.5M |
| 2024-08-01 |
13.20 |
13.38 |
12.99 |
13.08 |
31.2M |
| 2024-07-31 |
12.68 |
13.22 |
12.64 |
13.21 |
45.9M |
| 2024-07-30 |
12.65 |
12.75 |
12.55 |
12.68 |
19.2M |
| 2024-07-29 |
12.76 |
12.82 |
12.53 |
12.74 |
22.1M |
| 2024-07-26 |
12.46 |
12.75 |
12.38 |
12.74 |
32.5M |
| 2024-07-25 |
12.12 |
12.55 |
12.04 |
12.39 |
30.6M |
| 2024-07-24 |
12.36 |
12.52 |
12.16 |
12.18 |
29.5M |
| 2024-07-23 |
13.08 |
13.10 |
12.46 |
12.46 |
38.7M |
| 2024-07-22 |
12.98 |
13.10 |
12.77 |
12.97 |
29.2M |
| 2024-07-19 |
12.74 |
13.10 |
12.73 |
12.99 |
41.6M |
| 2024-07-18 |
12.65 |
12.85 |
12.45 |
12.79 |
28.5M |
| 2024-07-17 |
12.57 |
13.00 |
12.54 |
12.77 |
41.8M |
| 2024-07-16 |
12.46 |
12.67 |
12.32 |
12.62 |
26.5M |
| 2024-07-15 |
12.72 |
12.73 |
12.47 |
12.49 |
21.7M |
| 2024-07-12 |
12.93 |
12.96 |
12.68 |
12.71 |
27.2M |
| 2024-07-11 |
12.76 |
12.94 |
12.68 |
12.94 |
30.6M |
| 2024-07-10 |
12.51 |
12.76 |
12.42 |
12.52 |
22.5M |
| 2024-07-09 |
12.31 |
12.64 |
12.18 |
12.59 |
28.2M |
| 2024-07-08 |
12.75 |
12.76 |
12.28 |
12.35 |
31.9M |
| 2024-07-05 |
12.77 |
12.91 |
12.66 |
12.84 |
19.2M |
| 2024-07-04 |
13.15 |
13.19 |
12.77 |
12.78 |
20.2M |
| 2024-07-03 |
13.07 |
13.17 |
12.92 |
13.10 |
19.3M |
| 2024-07-02 |
13.01 |
13.25 |
13.00 |
13.11 |
26.7M |
| 2024-07-01 |
13.01 |
13.09 |
12.77 |
13.07 |
26.5M |
| 2024-06-28 |
13.02 |
13.26 |
13.01 |
13.05 |
37.4M |
| 2024-06-27 |
13.17 |
13.26 |
13.03 |
13.07 |
35.8M |
| 2024-06-26 |
12.65 |
13.35 |
12.59 |
13.34 |
53.7M |
| 2024-06-25 |
12.79 |
12.94 |
12.51 |
12.61 |
28.1M |
| 2024-06-24 |
13.07 |
13.08 |
12.78 |
12.79 |
33.3M |
| 2024-06-21 |
13.10 |
13.29 |
13.01 |
13.18 |
23.5M |
| 2024-06-20 |
13.52 |
13.68 |
13.14 |
13.15 |
34.7M |
| 2024-06-19 |
13.87 |
13.89 |
13.55 |
13.55 |
29.3M |
| 2024-06-18 |
13.84 |
13.99 |
13.80 |
13.87 |
21.6M |
| 2024-06-17 |
14.08 |
14.08 |
13.83 |
13.86 |
27.9M |
| 2024-06-14 |
14.05 |
14.19 |
13.96 |
14.09 |
32.1M |
| 2024-06-13 |
14.05 |
14.14 |
13.98 |
14.02 |
28.2M |
| 2024-06-12 |
14.16 |
14.24 |
14.00 |
14.13 |
40.7M |
| 2024-06-11 |
13.66 |
14.31 |
13.54 |
14.20 |
54.3M |
| 2024-06-07 |
13.71 |
13.82 |
13.47 |
13.76 |
32.8M |
| 2024-06-06 |
13.94 |
14.06 |
13.49 |
13.62 |
43.2M |
| 2024-06-05 |
14.00 |
14.01 |
13.83 |
13.85 |
33.9M |
| 2024-06-04 |
13.80 |
14.11 |
13.70 |
14.08 |
49.6M |
| 2024-06-03 |
14.41 |
14.42 |
13.44 |
13.81 |
95.7M |
| 2024-05-31 |
14.31 |
14.66 |
14.31 |
14.52 |
35.8M |
| 2024-05-30 |
14.50 |
14.55 |
14.34 |
14.35 |
31.1M |
| 2024-05-29 |
14.50 |
14.68 |
14.50 |
14.61 |
26.0M |
| 2024-05-28 |
14.75 |
14.79 |
14.45 |
14.48 |
40.9M |
| 2024-05-27 |
15.30 |
15.33 |
14.62 |
14.90 |
49.0M |
| 2024-05-24 |
15.28 |
15.43 |
15.20 |
15.21 |
30.3M |
| 2024-05-23 |
15.70 |
15.74 |
15.42 |
15.43 |
42.2M |
| 2024-05-22 |
15.91 |
15.95 |
15.57 |
15.78 |
54.9M |
| 2024-05-21 |
16.22 |
16.30 |
16.02 |
16.02 |
49.3M |
| 2024-05-20 |
16.47 |
16.68 |
16.27 |
16.52 |
70.6M |
| 2024-05-17 |
16.81 |
16.86 |
16.52 |
16.77 |
54.4M |
| 2024-05-16 |
17.00 |
17.15 |
16.81 |
16.92 |
52.3M |
| 2024-05-15 |
17.19 |
17.43 |
16.97 |
17.12 |
66.6M |
| 2024-05-14 |
16.89 |
17.27 |
16.88 |
17.12 |
78.0M |
| 2024-05-13 |
16.70 |
16.87 |
16.40 |
16.61 |
41.6M |
| 2024-05-10 |
17.10 |
17.33 |
16.86 |
16.93 |
39.8M |
| 2024-05-09 |
16.66 |
17.22 |
16.61 |
17.09 |
53.6M |
| 2024-05-08 |
17.12 |
17.15 |
16.66 |
16.66 |
57.0M |
| 2024-05-07 |
17.20 |
17.38 |
17.13 |
17.25 |
48.8M |
| 2024-05-06 |
17.00 |
17.47 |
17.00 |
17.26 |
86.1M |
| 2024-04-30 |
17.10 |
17.15 |
16.68 |
16.70 |
52.8M |
| 2024-04-29 |
16.55 |
17.16 |
16.49 |
16.95 |
78.8M |
| 2024-04-26 |
16.11 |
16.63 |
16.10 |
16.56 |
66.8M |
| 2024-04-25 |
16.43 |
16.51 |
16.10 |
16.18 |
63.4M |
| 2024-04-24 |
16.75 |
16.80 |
16.41 |
16.68 |
54.7M |
| 2024-04-23 |
17.05 |
17.22 |
16.67 |
16.79 |
55.4M |
| 2024-04-22 |
16.65 |
17.52 |
16.30 |
17.19 |
74.3M |
| 2024-04-19 |
16.71 |
16.74 |
16.42 |
16.50 |
29.8M |
| 2024-04-18 |
16.92 |
17.07 |
16.69 |
16.87 |
36.2M |
| 2024-04-17 |
16.60 |
17.03 |
16.60 |
17.02 |
43.9M |
| 2024-04-16 |
16.51 |
16.77 |
16.30 |
16.52 |
37.5M |
| 2024-04-15 |
16.52 |
16.93 |
16.37 |
16.60 |
34.6M |
| 2024-04-12 |
16.64 |
16.83 |
16.50 |
16.53 |
25.5M |
| 2024-04-11 |
16.55 |
16.94 |
16.53 |
16.73 |
28.3M |
| 2024-04-10 |
17.09 |
17.09 |
16.56 |
16.69 |
34.6M |
| 2024-04-09 |
17.12 |
17.29 |
16.97 |
17.19 |
28.5M |
| 2024-04-08 |
17.40 |
17.43 |
16.95 |
16.98 |
34.5M |
| 2024-04-03 |
17.76 |
17.78 |
17.36 |
17.39 |
40.6M |
| 2024-04-02 |
18.05 |
18.05 |
17.68 |
17.81 |
37.6M |
| 2024-04-01 |
17.40 |
18.10 |
17.37 |
18.09 |
55.5M |
| 2024-03-29 |
17.57 |
17.57 |
17.20 |
17.41 |
33.9M |
| 2024-03-28 |
17.27 |
17.79 |
17.27 |
17.64 |
43.2M |
| 2024-03-27 |
17.80 |
17.80 |
17.26 |
17.27 |
46.5M |
| 2024-03-26 |
18.08 |
18.18 |
17.56 |
17.80 |
59.0M |
| 2024-03-25 |
18.78 |
19.13 |
18.13 |
18.15 |
70.8M |
| 2024-03-22 |
19.05 |
19.29 |
18.62 |
18.96 |
74.8M |
| 2024-03-21 |
19.41 |
19.94 |
19.20 |
19.21 |
107.6M |
| 2024-03-20 |
18.83 |
19.24 |
18.75 |
19.23 |
89.6M |
| 2024-03-19 |
18.78 |
19.46 |
18.67 |
18.93 |
100.4M |
| 2024-03-18 |
18.59 |
18.82 |
18.21 |
18.81 |
73.1M |
| 2024-03-15 |
18.64 |
18.64 |
18.03 |
18.45 |
65.7M |
| 2024-03-14 |
19.00 |
19.20 |
18.40 |
18.67 |
75.3M |
| 2024-03-13 |
19.09 |
19.64 |
18.92 |
19.37 |
90.6M |
| 2024-03-12 |
18.90 |
19.22 |
18.79 |
18.99 |
59.6M |
| 2024-03-11 |
18.33 |
18.75 |
18.10 |
18.74 |
49.2M |
| 2024-03-08 |
18.25 |
18.50 |
18.15 |
18.46 |
37.6M |
| 2024-03-07 |
19.05 |
19.26 |
18.28 |
18.30 |
57.5M |
| 2024-03-06 |
18.98 |
19.30 |
18.80 |
19.10 |
38.2M |
| 2024-03-05 |
19.40 |
19.61 |
19.08 |
19.20 |
45.2M |
| 2024-03-04 |
19.86 |
19.89 |
19.23 |
19.70 |
49.7M |
| 2024-03-01 |
19.61 |
19.80 |
19.18 |
19.66 |
62.8M |
| 2024-02-29 |
18.96 |
19.67 |
18.90 |
19.48 |
58.6M |
| 2024-02-28 |
19.76 |
20.43 |
19.08 |
19.10 |
91.4M |
| 2024-02-27 |
18.57 |
19.68 |
18.50 |
19.56 |
80.5M |
| 2024-02-26 |
18.63 |
18.93 |
18.33 |
18.64 |
43.4M |
| 2024-02-23 |
18.76 |
18.85 |
18.45 |
18.79 |
47.7M |
| 2024-02-22 |
18.41 |
18.83 |
18.40 |
18.66 |
41.8M |
| 2024-02-21 |
18.10 |
18.95 |
18.00 |
18.40 |
59.8M |
| 2024-02-20 |
18.38 |
18.53 |
18.01 |
18.38 |
46.1M |
| 2024-02-19 |
18.34 |
18.60 |
17.94 |
18.60 |
74.1M |
| 2024-02-08 |
17.30 |
17.84 |
17.11 |
17.70 |
61.2M |
| 2024-02-07 |
17.20 |
17.58 |
16.77 |
17.10 |
72.3M |
| 2024-02-06 |
15.70 |
17.21 |
15.61 |
17.17 |
70.0M |
| 2024-02-05 |
16.39 |
16.60 |
15.46 |
15.96 |
60.3M |
| 2024-02-02 |
17.08 |
17.96 |
16.21 |
16.77 |
63.5M |
| 2024-02-01 |
16.37 |
17.41 |
16.06 |
17.03 |
51.9M |
| 2024-01-31 |
16.90 |
17.30 |
16.44 |
16.62 |
61.2M |
| 2024-01-30 |
17.60 |
17.85 |
16.93 |
17.03 |
53.3M |
| 2024-01-29 |
18.40 |
18.78 |
17.69 |
17.80 |
65.3M |
| 2024-01-26 |
19.15 |
19.31 |
18.46 |
18.65 |
92.1M |
| 2024-01-25 |
18.35 |
19.09 |
17.80 |
18.83 |
83.0M |
| 2024-01-24 |
18.88 |
19.01 |
17.88 |
18.56 |
82.0M |
| 2024-01-23 |
17.31 |
19.05 |
17.26 |
18.79 |
97.1M |
| 2024-01-22 |
18.68 |
18.82 |
17.37 |
17.46 |
72.2M |
| 2024-01-19 |
18.30 |
19.05 |
18.29 |
18.88 |
99.1M |
| 2024-01-18 |
17.46 |
18.06 |
17.21 |
18.01 |
60.6M |
| 2024-01-17 |
17.85 |
17.87 |
17.45 |
17.45 |
32.1M |
| 2024-01-16 |
17.92 |
18.18 |
17.71 |
17.96 |
41.9M |
| 2024-01-15 |
17.59 |
18.14 |
17.54 |
17.83 |
36.9M |
| 2024-01-12 |
18.17 |
18.22 |
17.70 |
17.71 |
37.1M |
| 2024-01-11 |
17.68 |
18.39 |
17.62 |
18.26 |
46.0M |
| 2024-01-10 |
18.07 |
18.20 |
17.70 |
17.75 |
42.1M |
| 2024-01-09 |
18.43 |
18.70 |
18.05 |
18.29 |
43.4M |
| 2024-01-08 |
18.76 |
18.93 |
18.34 |
18.49 |
37.6M |
| 2024-01-05 |
19.05 |
19.21 |
18.65 |
18.77 |
41.2M |
| 2024-01-04 |
19.35 |
19.46 |
18.76 |
19.20 |
52.3M |
| 2024-01-03 |
19.10 |
19.96 |
18.89 |
19.49 |
78.3M |
| 2024-01-02 |
19.20 |
20.32 |
19.10 |
19.12 |
101.2M |