| 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 |
| 2024-12-30 |
16.37 |
16.51 |
16.37 |
16.51 |
0.0M |
| 2024-12-27 |
16.72 |
16.83 |
16.37 |
16.37 |
0.0M |
| 2024-12-23 |
16.81 |
16.81 |
16.70 |
16.70 |
0.0M |
| 2024-12-20 |
16.02 |
16.51 |
15.84 |
16.51 |
0.0M |
| 2024-12-19 |
16.28 |
16.68 |
16.28 |
16.28 |
0.0M |
| 2024-12-18 |
16.10 |
16.19 |
16.10 |
16.18 |
0.0M |
| 2024-12-17 |
16.16 |
16.16 |
16.05 |
16.05 |
0.0M |
| 2024-12-16 |
16.54 |
16.55 |
16.38 |
16.55 |
0.0M |
| 2024-12-13 |
16.47 |
16.47 |
16.47 |
16.47 |
0.0M |
| 2024-12-11 |
16.72 |
16.72 |
16.72 |
16.72 |
0.0M |
| 2024-12-10 |
16.59 |
16.59 |
16.58 |
16.58 |
0.0M |
| 2024-12-09 |
16.90 |
16.95 |
16.67 |
16.67 |
0.0M |
| 2024-12-06 |
16.60 |
16.89 |
16.60 |
16.89 |
0.0M |
| 2024-12-05 |
17.60 |
17.60 |
16.76 |
16.76 |
0.0M |
| 2024-12-04 |
17.50 |
17.53 |
17.42 |
17.42 |
0.0M |
| 2024-12-03 |
17.28 |
17.50 |
17.28 |
17.50 |
0.0M |
| 2024-12-02 |
16.71 |
17.34 |
16.37 |
17.34 |
0.0M |
| 2024-11-29 |
15.95 |
16.63 |
15.95 |
16.63 |
0.0M |
| 2024-11-27 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0M |
| 2024-11-26 |
16.59 |
16.59 |
16.19 |
16.19 |
0.0M |
| 2024-11-25 |
15.74 |
16.55 |
15.61 |
16.55 |
0.0M |
| 2024-11-22 |
15.45 |
15.61 |
15.45 |
15.61 |
0.0M |
| 2024-11-21 |
15.08 |
15.08 |
15.08 |
15.08 |
0.0M |
| 2024-11-20 |
15.20 |
15.26 |
14.95 |
15.10 |
0.0M |
| 2024-11-19 |
15.15 |
15.15 |
14.87 |
14.87 |
0.0M |
| 2024-11-18 |
15.60 |
15.86 |
15.50 |
15.50 |
0.0M |
| 2024-11-15 |
15.86 |
15.86 |
15.70 |
15.70 |
0.0M |
| 2024-11-13 |
15.81 |
16.16 |
15.81 |
16.16 |
0.0M |
| 2024-11-12 |
15.84 |
15.84 |
15.84 |
15.84 |
0.0M |
| 2024-11-11 |
15.83 |
16.03 |
15.83 |
15.87 |
0.0M |
| 2024-11-08 |
15.77 |
15.78 |
15.77 |
15.78 |
0.0M |
| 2024-11-07 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0M |
| 2024-11-06 |
16.11 |
16.15 |
15.80 |
15.80 |
0.0M |
| 2024-11-05 |
15.63 |
15.63 |
15.63 |
15.63 |
0.0M |
| 2024-11-04 |
15.72 |
15.72 |
15.71 |
15.71 |
0.0M |
| 2024-11-01 |
15.96 |
15.96 |
15.75 |
15.92 |
0.0M |
| 2024-10-31 |
16.14 |
16.14 |
15.78 |
15.98 |
0.0M |
| 2024-10-30 |
15.90 |
15.93 |
15.90 |
15.93 |
0.0M |
| 2024-10-29 |
16.38 |
16.38 |
16.11 |
16.11 |
0.0M |
| 2024-10-28 |
16.38 |
16.38 |
16.37 |
16.37 |
0.0M |
| 2024-10-25 |
16.24 |
16.33 |
16.14 |
16.33 |
0.0M |
| 2024-10-24 |
16.59 |
16.59 |
16.23 |
16.23 |
0.0M |
| 2024-10-23 |
17.01 |
17.01 |
16.64 |
16.64 |
0.0M |
| 2024-10-22 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-10-21 |
17.14 |
17.28 |
17.10 |
17.28 |
0.0M |
| 2024-10-16 |
17.65 |
17.82 |
17.65 |
17.82 |
0.0M |
| 2024-10-15 |
17.59 |
17.60 |
17.34 |
17.51 |
0.0M |
| 2024-10-14 |
17.62 |
17.62 |
17.62 |
17.62 |
0.0M |
| 2024-10-11 |
17.02 |
17.18 |
17.01 |
17.18 |
0.0M |
| 2024-10-10 |
17.36 |
17.36 |
17.36 |
17.36 |
0.0M |
| 2024-10-09 |
17.65 |
17.65 |
17.28 |
17.28 |
0.0M |
| 2024-10-08 |
17.80 |
17.86 |
17.38 |
17.86 |
0.0M |
| 2024-10-07 |
18.14 |
18.32 |
18.00 |
18.00 |
0.0M |
| 2024-10-04 |
17.86 |
17.98 |
17.73 |
17.89 |
0.0M |
| 2024-10-03 |
17.27 |
17.86 |
16.85 |
17.69 |
0.0M |
| 2024-10-02 |
19.67 |
19.67 |
19.11 |
19.11 |
0.0M |
| 2024-10-01 |
19.69 |
19.79 |
19.60 |
19.60 |
0.0M |
| 2024-09-30 |
19.22 |
19.67 |
19.22 |
19.49 |
0.0M |
| 2024-09-27 |
18.96 |
19.09 |
18.96 |
19.09 |
0.0M |
| 2024-09-26 |
18.92 |
19.15 |
18.92 |
19.15 |
0.0M |
| 2024-09-24 |
18.31 |
18.48 |
18.04 |
18.48 |
0.0M |
| 2024-09-23 |
18.00 |
18.19 |
18.00 |
18.14 |
0.0M |
| 2024-09-20 |
17.94 |
17.94 |
17.94 |
17.94 |
0.0M |
| 2024-09-19 |
17.78 |
18.06 |
17.78 |
18.06 |
0.0M |
| 2024-09-18 |
17.65 |
17.65 |
17.65 |
17.65 |
0.0M |
| 2024-09-17 |
17.44 |
17.45 |
17.44 |
17.45 |
0.0M |
| 2024-09-16 |
17.88 |
17.95 |
17.65 |
17.65 |
0.0M |
| 2024-09-13 |
17.69 |
17.87 |
17.69 |
17.87 |
0.0M |
| 2024-09-12 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-09-11 |
17.28 |
17.43 |
17.28 |
17.43 |
0.0M |
| 2024-09-10 |
17.14 |
17.14 |
17.14 |
17.14 |
0.0M |
| 2024-09-09 |
16.99 |
17.04 |
16.99 |
17.04 |
0.0M |
| 2024-09-04 |
17.25 |
17.25 |
17.25 |
17.25 |
0.0M |
| 2024-09-03 |
17.30 |
17.30 |
17.21 |
17.21 |
0.0M |
| 2024-09-02 |
17.46 |
17.46 |
17.46 |
17.46 |
0.0M |
| 2024-08-30 |
17.11 |
17.33 |
17.11 |
17.33 |
0.0M |
| 2024-08-28 |
17.04 |
17.04 |
16.93 |
16.93 |
0.0M |
| 2024-08-27 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0M |
| 2024-08-26 |
17.52 |
17.63 |
17.50 |
17.63 |
0.0M |
| 2024-08-23 |
17.14 |
17.14 |
16.99 |
17.02 |
0.0M |
| 2024-08-20 |
17.41 |
17.41 |
17.33 |
17.33 |
0.0M |
| 2024-08-19 |
17.11 |
17.58 |
17.11 |
17.56 |
0.0M |
| 2024-08-16 |
17.24 |
17.24 |
17.06 |
17.06 |
0.0M |
| 2024-08-15 |
16.54 |
17.11 |
16.53 |
17.11 |
0.0M |
| 2024-08-14 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0M |
| 2024-08-13 |
16.42 |
16.42 |
16.42 |
16.42 |
0.0M |
| 2024-08-12 |
16.35 |
16.35 |
16.35 |
16.35 |
0.0M |
| 2024-08-09 |
16.13 |
16.13 |
16.01 |
16.01 |
0.0M |
| 2024-08-08 |
15.75 |
15.75 |
15.62 |
15.62 |
0.0M |
| 2024-08-07 |
16.19 |
16.24 |
16.19 |
16.24 |
0.0M |
| 2024-08-06 |
16.03 |
16.03 |
16.02 |
16.02 |
0.0M |
| 2024-08-05 |
15.35 |
15.53 |
14.63 |
15.46 |
0.0M |
| 2024-08-02 |
16.32 |
16.32 |
15.70 |
15.70 |
0.0M |
| 2024-08-01 |
17.03 |
17.07 |
16.50 |
16.50 |
0.0M |
| 2024-07-29 |
16.60 |
16.67 |
16.51 |
16.67 |
0.0M |
| 2024-07-26 |
16.03 |
16.03 |
16.00 |
16.00 |
0.0M |
| 2024-07-25 |
16.23 |
16.23 |
16.00 |
16.00 |
0.0M |
| 2024-07-24 |
16.55 |
16.55 |
16.35 |
16.35 |
0.0M |
| 2024-07-23 |
17.03 |
17.03 |
17.03 |
17.03 |
0.0M |
| 2024-07-22 |
16.86 |
16.87 |
16.86 |
16.87 |
0.0M |
| 2024-07-19 |
16.80 |
16.83 |
16.80 |
16.83 |
0.0M |
| 2024-07-18 |
16.84 |
16.84 |
16.66 |
16.66 |
0.0M |
| 2024-07-17 |
17.36 |
17.36 |
17.00 |
17.00 |
0.0M |
| 2024-07-16 |
17.02 |
17.22 |
17.02 |
17.22 |
0.0M |
| 2024-07-15 |
17.68 |
17.68 |
17.52 |
17.52 |
0.0M |
| 2024-07-12 |
17.55 |
17.55 |
17.55 |
17.55 |
0.0M |
| 2024-07-11 |
17.20 |
17.22 |
17.18 |
17.22 |
0.0M |
| 2024-07-10 |
16.91 |
16.98 |
16.91 |
16.94 |
0.0M |
| 2024-07-09 |
17.62 |
17.62 |
16.92 |
16.92 |
0.0M |
| 2024-07-08 |
17.73 |
17.73 |
17.57 |
17.57 |
0.0M |
| 2024-07-05 |
17.71 |
17.71 |
17.34 |
17.34 |
0.0M |
| 2024-07-04 |
17.41 |
17.50 |
17.41 |
17.50 |
0.0M |
| 2024-07-03 |
17.68 |
17.81 |
17.52 |
17.81 |
0.0M |
| 2024-07-02 |
17.78 |
17.79 |
17.60 |
17.68 |
0.0M |
| 2024-07-01 |
18.00 |
18.00 |
17.86 |
18.00 |
0.0M |
| 2024-06-28 |
18.34 |
18.41 |
18.05 |
18.05 |
0.0M |
| 2024-06-27 |
19.07 |
19.07 |
17.61 |
18.20 |
0.0M |
| 2024-06-26 |
21.50 |
21.86 |
21.50 |
21.78 |
0.0M |
| 2024-06-25 |
21.66 |
21.87 |
21.46 |
21.46 |
0.0M |
| 2024-06-24 |
21.60 |
21.69 |
21.40 |
21.69 |
0.0M |
| 2024-06-21 |
21.47 |
21.58 |
21.47 |
21.58 |
0.0M |
| 2024-06-20 |
22.24 |
22.24 |
21.60 |
21.60 |
0.0M |
| 2024-06-19 |
21.80 |
22.20 |
21.80 |
21.90 |
0.0M |
| 2024-06-18 |
22.01 |
22.01 |
21.77 |
21.88 |
0.0M |
| 2024-06-17 |
21.45 |
21.91 |
21.26 |
21.91 |
0.0M |
| 2024-06-14 |
21.48 |
21.48 |
21.43 |
21.43 |
0.0M |
| 2024-06-13 |
21.87 |
21.87 |
21.87 |
21.87 |
0.0M |
| 2024-06-12 |
22.19 |
22.28 |
21.84 |
21.84 |
0.0M |
| 2024-06-11 |
21.77 |
22.08 |
21.76 |
22.08 |
0.0M |
| 2024-06-10 |
21.95 |
21.95 |
21.70 |
21.91 |
0.0M |
| 2024-06-07 |
21.80 |
21.80 |
21.72 |
21.72 |
0.0M |
| 2024-06-06 |
22.36 |
22.39 |
22.35 |
22.39 |
0.0M |
| 2024-06-05 |
21.77 |
21.91 |
21.77 |
21.91 |
0.0M |
| 2024-06-04 |
22.02 |
22.02 |
21.71 |
21.71 |
0.0M |
| 2024-06-03 |
22.29 |
22.29 |
21.98 |
22.04 |
0.0M |
| 2024-05-31 |
22.00 |
22.26 |
21.80 |
22.21 |
0.0M |
| 2024-05-30 |
21.00 |
21.58 |
21.00 |
21.50 |
0.0M |
| 2024-05-29 |
20.66 |
21.19 |
20.65 |
21.19 |
0.0M |
| 2024-05-28 |
19.93 |
20.70 |
19.92 |
20.70 |
0.0M |
| 2024-05-27 |
19.61 |
20.37 |
19.61 |
20.37 |
0.0M |
| 2024-05-24 |
20.16 |
20.30 |
19.84 |
20.30 |
0.0M |
| 2024-05-23 |
20.20 |
20.20 |
20.17 |
20.19 |
0.0M |
| 2024-05-22 |
20.27 |
20.27 |
19.85 |
20.18 |
0.0M |
| 2024-05-21 |
19.98 |
20.19 |
19.98 |
20.04 |
0.0M |
| 2024-05-20 |
20.41 |
20.41 |
20.24 |
20.24 |
0.0M |
| 2024-05-17 |
20.07 |
20.27 |
20.07 |
20.27 |
0.0M |
| 2024-05-16 |
20.43 |
20.44 |
20.25 |
20.44 |
0.0M |
| 2024-05-15 |
21.31 |
21.39 |
20.44 |
20.44 |
0.0M |
| 2024-05-14 |
21.13 |
21.13 |
20.93 |
21.05 |
0.0M |
| 2024-05-13 |
21.11 |
21.12 |
20.90 |
21.00 |
0.0M |
| 2024-05-10 |
21.02 |
21.25 |
20.95 |
21.02 |
0.0M |
| 2024-05-09 |
20.35 |
20.71 |
20.35 |
20.71 |
0.0M |
| 2024-05-08 |
20.70 |
20.70 |
20.66 |
20.66 |
0.0M |
| 2024-05-07 |
20.70 |
20.82 |
20.50 |
20.82 |
0.0M |
| 2024-05-06 |
20.56 |
20.57 |
20.50 |
20.54 |
0.0M |
| 2024-05-03 |
20.64 |
20.64 |
20.50 |
20.50 |
0.0M |
| 2024-05-02 |
19.84 |
20.44 |
19.67 |
20.40 |
0.0M |
| 2024-04-30 |
20.30 |
20.30 |
20.03 |
20.03 |
0.0M |
| 2024-04-29 |
19.86 |
20.15 |
19.53 |
20.15 |
0.0M |
| 2024-04-26 |
19.58 |
19.58 |
19.58 |
19.58 |
0.0M |
| 2024-04-25 |
19.97 |
20.14 |
19.58 |
19.58 |
0.0M |
| 2024-04-24 |
20.55 |
20.70 |
20.32 |
20.32 |
0.0M |
| 2024-04-23 |
20.00 |
20.66 |
19.99 |
20.66 |
0.0M |
| 2024-04-22 |
19.26 |
19.99 |
19.26 |
19.80 |
0.0M |
| 2024-04-19 |
19.08 |
19.63 |
19.08 |
19.63 |
0.0M |
| 2024-04-18 |
19.31 |
19.40 |
19.31 |
19.40 |
0.0M |
| 2024-04-17 |
19.35 |
19.40 |
19.04 |
19.04 |
0.0M |
| 2024-04-16 |
18.63 |
19.13 |
18.62 |
19.13 |
0.0M |
| 2024-04-15 |
18.03 |
18.42 |
18.03 |
18.35 |
0.0M |
| 2024-04-12 |
18.11 |
18.11 |
18.11 |
18.11 |
0.0M |
| 2024-04-11 |
18.71 |
18.71 |
18.35 |
18.35 |
0.0M |
| 2024-04-10 |
19.01 |
19.14 |
18.78 |
18.78 |
0.0M |
| 2024-04-09 |
19.00 |
19.10 |
18.86 |
19.10 |
0.0M |
| 2024-04-08 |
19.14 |
19.35 |
18.74 |
18.74 |
0.0M |
| 2024-04-05 |
19.34 |
19.34 |
19.23 |
19.23 |
0.0M |
| 2024-04-04 |
18.04 |
20.29 |
18.04 |
19.45 |
0.0M |
| 2024-04-03 |
17.44 |
17.55 |
17.44 |
17.54 |
0.0M |
| 2024-04-02 |
18.57 |
18.75 |
17.47 |
17.47 |
0.0M |
| 2024-03-28 |
17.78 |
18.27 |
17.63 |
18.27 |
0.0M |
| 2024-03-27 |
17.22 |
17.80 |
17.22 |
17.80 |
0.0M |
| 2024-03-26 |
17.02 |
17.36 |
17.02 |
17.36 |
0.0M |
| 2024-03-25 |
17.42 |
17.42 |
17.06 |
17.06 |
0.0M |
| 2024-03-22 |
17.29 |
17.29 |
17.14 |
17.14 |
0.0M |
| 2024-03-21 |
17.03 |
17.33 |
17.03 |
17.33 |
0.0M |
| 2024-03-19 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2024-03-15 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-03-14 |
17.05 |
17.05 |
16.99 |
16.99 |
0.0M |
| 2024-03-13 |
16.99 |
16.99 |
16.99 |
16.99 |
0.0M |
| 2024-03-12 |
17.00 |
17.00 |
16.80 |
16.80 |
0.0M |
| 2024-03-11 |
16.69 |
16.69 |
16.55 |
16.68 |
0.0M |
| 2024-03-08 |
16.67 |
16.87 |
16.67 |
16.87 |
0.0M |
| 2024-03-07 |
16.83 |
16.90 |
16.77 |
16.90 |
0.0M |
| 2024-03-05 |
16.80 |
16.80 |
16.70 |
16.70 |
0.0M |
| 2024-03-04 |
16.84 |
16.84 |
16.75 |
16.75 |
0.0M |
| 2024-03-01 |
16.89 |
16.90 |
16.72 |
16.90 |
0.0M |
| 2024-02-29 |
16.46 |
16.60 |
16.46 |
16.60 |
0.0M |
| 2024-02-28 |
16.76 |
16.76 |
16.46 |
16.46 |
0.0M |
| 2024-02-27 |
16.60 |
16.80 |
16.59 |
16.80 |
0.0M |
| 2024-02-26 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2024-02-23 |
16.74 |
16.74 |
16.57 |
16.58 |
0.0M |
| 2024-02-22 |
16.64 |
16.69 |
16.64 |
16.69 |
0.0M |
| 2024-02-21 |
16.72 |
16.72 |
16.50 |
16.50 |
0.0M |
| 2024-02-20 |
16.47 |
16.71 |
16.37 |
16.71 |
0.0M |
| 2024-02-19 |
16.66 |
16.66 |
16.51 |
16.51 |
0.0M |
| 2024-02-15 |
16.60 |
16.63 |
16.59 |
16.61 |
0.0M |
| 2024-02-14 |
16.43 |
16.51 |
16.24 |
16.24 |
0.0M |
| 2024-02-13 |
16.40 |
16.40 |
15.96 |
15.96 |
0.0M |
| 2024-02-12 |
16.57 |
16.70 |
16.55 |
16.63 |
0.0M |
| 2024-02-09 |
16.49 |
16.50 |
16.35 |
16.50 |
0.0M |
| 2024-02-08 |
15.82 |
16.64 |
15.82 |
16.64 |
0.0M |
| 2024-02-07 |
15.70 |
15.80 |
15.54 |
15.80 |
0.0M |
| 2024-02-06 |
15.08 |
15.08 |
15.08 |
15.08 |
0.0M |
| 2024-02-05 |
15.16 |
15.30 |
15.16 |
15.17 |
0.0M |
| 2024-02-02 |
15.30 |
15.30 |
15.28 |
15.28 |
0.0M |
| 2024-02-01 |
15.18 |
15.20 |
15.18 |
15.20 |
0.0M |
| 2024-01-31 |
15.49 |
15.55 |
15.34 |
15.34 |
0.0M |
| 2024-01-30 |
15.23 |
15.43 |
15.23 |
15.41 |
0.0M |
| 2024-01-29 |
14.65 |
15.28 |
14.65 |
15.10 |
0.0M |
| 2024-01-26 |
14.75 |
15.80 |
14.39 |
14.52 |
0.0M |
| 2024-01-25 |
14.39 |
14.67 |
14.39 |
14.50 |
0.0M |
| 2024-01-24 |
14.40 |
14.47 |
14.40 |
14.47 |
0.0M |
| 2024-01-23 |
14.58 |
14.58 |
14.39 |
14.44 |
0.0M |
| 2024-01-22 |
14.30 |
14.36 |
14.30 |
14.36 |
0.0M |
| 2024-01-19 |
14.21 |
14.21 |
14.21 |
14.21 |
0.0M |
| 2024-01-18 |
14.08 |
14.08 |
14.08 |
14.08 |
0.0M |
| 2024-01-17 |
13.91 |
13.92 |
13.91 |
13.92 |
0.0M |
| 2024-01-16 |
14.47 |
14.47 |
14.12 |
14.12 |
0.0M |
| 2024-01-15 |
14.58 |
14.58 |
14.42 |
14.42 |
0.0M |
| 2024-01-12 |
14.77 |
14.92 |
14.77 |
14.92 |
0.0M |
| 2024-01-11 |
14.86 |
14.86 |
14.86 |
14.86 |
0.0M |
| 2024-01-08 |
14.74 |
14.74 |
14.74 |
14.74 |
0.0M |
| 2024-01-04 |
14.20 |
14.20 |
14.19 |
14.19 |
0.0M |
| 2024-01-03 |
14.80 |
14.85 |
14.29 |
14.29 |
0.0M |
| 2024-01-02 |
15.07 |
15.10 |
14.93 |
14.93 |
0.0M |