| 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 |
21.00 |
21.28 |
19.80 |
19.85 |
38.2M |
| 2024-12-30 |
22.00 |
22.76 |
20.80 |
20.90 |
62.6M |
| 2024-12-27 |
21.78 |
21.78 |
21.78 |
21.78 |
7.2M |
| 2024-12-26 |
18.06 |
19.80 |
18.06 |
19.80 |
24.4M |
| 2024-12-25 |
18.20 |
18.23 |
17.86 |
18.00 |
3.8M |
| 2024-12-24 |
18.11 |
18.38 |
18.05 |
18.23 |
3.3M |
| 2024-12-23 |
18.43 |
18.55 |
18.08 |
18.11 |
4.9M |
| 2024-12-20 |
18.38 |
18.62 |
18.28 |
18.55 |
3.7M |
| 2024-12-19 |
18.23 |
18.45 |
18.10 |
18.38 |
3.6M |
| 2024-12-18 |
18.19 |
18.46 |
18.08 |
18.40 |
4.7M |
| 2024-12-17 |
18.50 |
18.57 |
18.07 |
18.13 |
6.6M |
| 2024-12-16 |
18.62 |
18.72 |
18.40 |
18.45 |
5.0M |
| 2024-12-13 |
19.17 |
19.17 |
18.62 |
18.62 |
8.7M |
| 2024-12-12 |
19.06 |
19.35 |
19.00 |
19.24 |
7.4M |
| 2024-12-11 |
18.95 |
19.10 |
18.91 |
19.02 |
4.6M |
| 2024-12-10 |
19.20 |
19.40 |
18.96 |
18.98 |
6.9M |
| 2024-12-09 |
19.01 |
19.05 |
18.51 |
18.74 |
4.4M |
| 2024-12-06 |
18.94 |
19.07 |
18.68 |
18.99 |
4.7M |
| 2024-12-05 |
18.62 |
19.02 |
18.57 |
18.88 |
3.9M |
| 2024-12-04 |
18.87 |
18.98 |
18.60 |
18.67 |
4.3M |
| 2024-12-03 |
19.10 |
19.11 |
18.74 |
18.93 |
4.8M |
| 2024-12-02 |
18.96 |
19.14 |
18.82 |
19.03 |
5.8M |
| 2024-11-29 |
18.69 |
19.05 |
18.56 |
18.93 |
5.2M |
| 2024-11-28 |
18.87 |
19.16 |
18.68 |
18.70 |
5.2M |
| 2024-11-27 |
18.47 |
18.90 |
18.08 |
18.89 |
6.0M |
| 2024-11-26 |
18.50 |
18.73 |
18.42 |
18.54 |
4.1M |
| 2024-11-25 |
18.38 |
18.57 |
18.14 |
18.50 |
5.5M |
| 2024-11-22 |
19.24 |
19.29 |
18.50 |
18.51 |
8.3M |
| 2024-11-21 |
19.36 |
19.50 |
19.10 |
19.33 |
5.1M |
| 2024-11-20 |
19.16 |
19.39 |
19.03 |
19.36 |
5.9M |
| 2024-11-19 |
18.89 |
19.34 |
18.79 |
19.15 |
6.4M |
| 2024-11-18 |
19.08 |
19.55 |
18.60 |
18.85 |
10.3M |
| 2024-11-15 |
19.91 |
20.10 |
19.05 |
19.12 |
12.0M |
| 2024-11-14 |
20.88 |
20.88 |
19.91 |
20.00 |
8.3M |
| 2024-11-13 |
20.88 |
21.05 |
20.37 |
20.67 |
8.7M |
| 2024-11-12 |
21.46 |
21.48 |
20.60 |
20.77 |
13.0M |
| 2024-11-11 |
21.42 |
21.50 |
20.92 |
21.38 |
15.2M |
| 2024-11-08 |
20.89 |
21.36 |
20.75 |
21.20 |
18.4M |
| 2024-11-07 |
20.90 |
21.10 |
20.39 |
20.80 |
17.2M |
| 2024-11-06 |
21.66 |
22.08 |
21.03 |
21.26 |
24.1M |
| 2024-11-05 |
20.13 |
21.50 |
20.13 |
21.32 |
23.4M |
| 2024-11-04 |
19.68 |
20.20 |
19.68 |
20.09 |
9.2M |
| 2024-11-01 |
20.45 |
20.91 |
19.67 |
19.67 |
15.2M |
| 2024-10-31 |
20.00 |
20.85 |
19.95 |
20.68 |
18.7M |
| 2024-10-30 |
20.00 |
20.29 |
19.83 |
19.99 |
11.8M |
| 2024-10-29 |
20.60 |
20.80 |
20.01 |
20.05 |
16.0M |
| 2024-10-28 |
20.30 |
20.93 |
20.15 |
20.69 |
21.0M |
| 2024-10-25 |
19.70 |
20.49 |
19.70 |
20.28 |
22.7M |
| 2024-10-24 |
21.41 |
21.45 |
19.66 |
19.91 |
35.9M |
| 2024-10-23 |
18.70 |
20.57 |
18.70 |
20.57 |
21.6M |
| 2024-10-22 |
19.25 |
19.32 |
18.57 |
18.70 |
11.5M |
| 2024-10-21 |
18.96 |
19.48 |
18.85 |
19.24 |
14.6M |
| 2024-10-18 |
18.26 |
18.99 |
18.16 |
18.72 |
13.3M |
| 2024-10-17 |
18.81 |
18.92 |
18.39 |
18.45 |
10.4M |
| 2024-10-16 |
18.35 |
19.20 |
18.28 |
18.81 |
13.9M |
| 2024-10-15 |
18.27 |
19.36 |
17.91 |
18.52 |
15.8M |
| 2024-10-14 |
17.48 |
18.44 |
17.40 |
18.42 |
13.3M |
| 2024-10-11 |
18.31 |
18.31 |
17.00 |
17.25 |
9.3M |
| 2024-10-10 |
18.15 |
18.99 |
18.12 |
18.31 |
12.0M |
| 2024-10-09 |
19.16 |
19.18 |
18.13 |
18.13 |
15.3M |
| 2024-10-08 |
19.91 |
19.91 |
18.20 |
19.39 |
20.8M |
| 2024-09-30 |
17.48 |
18.19 |
17.08 |
18.10 |
16.1M |
| 2024-09-27 |
16.25 |
16.65 |
16.23 |
16.65 |
6.3M |
| 2024-09-26 |
15.62 |
15.97 |
15.51 |
15.97 |
5.8M |
| 2024-09-25 |
15.64 |
15.86 |
15.45 |
15.62 |
6.6M |
| 2024-09-24 |
15.32 |
15.60 |
15.19 |
15.57 |
5.3M |
| 2024-09-23 |
14.95 |
15.34 |
14.89 |
15.26 |
3.6M |
| 2024-09-20 |
14.99 |
15.15 |
14.83 |
14.98 |
2.7M |
| 2024-09-19 |
14.78 |
15.06 |
14.57 |
15.04 |
4.6M |
| 2024-09-18 |
14.53 |
14.74 |
14.43 |
14.71 |
2.9M |
| 2024-09-13 |
14.67 |
14.67 |
14.50 |
14.53 |
1.8M |
| 2024-09-12 |
14.61 |
14.84 |
14.58 |
14.59 |
2.1M |
| 2024-09-11 |
14.63 |
14.64 |
14.51 |
14.61 |
2.3M |
| 2024-09-10 |
14.57 |
14.69 |
14.32 |
14.58 |
2.8M |
| 2024-09-09 |
14.46 |
14.65 |
14.38 |
14.55 |
2.4M |
| 2024-09-06 |
14.75 |
14.77 |
14.45 |
14.48 |
2.4M |
| 2024-09-05 |
14.51 |
14.79 |
14.51 |
14.70 |
2.5M |
| 2024-09-04 |
14.59 |
14.74 |
14.50 |
14.61 |
3.2M |
| 2024-09-03 |
14.50 |
14.78 |
14.50 |
14.78 |
3.5M |
| 2024-09-02 |
14.73 |
14.88 |
14.43 |
14.44 |
3.8M |
| 2024-08-30 |
14.50 |
14.91 |
14.37 |
14.72 |
5.2M |
| 2024-08-29 |
14.23 |
14.56 |
14.15 |
14.40 |
3.6M |
| 2024-08-28 |
14.27 |
14.35 |
14.10 |
14.24 |
2.2M |
| 2024-08-27 |
14.44 |
14.46 |
14.15 |
14.17 |
2.6M |
| 2024-08-26 |
14.50 |
14.52 |
14.30 |
14.48 |
2.4M |
| 2024-08-23 |
14.56 |
14.73 |
14.30 |
14.41 |
3.1M |
| 2024-08-22 |
14.69 |
14.94 |
14.50 |
14.57 |
3.2M |
| 2024-08-21 |
14.61 |
14.83 |
14.61 |
14.63 |
2.3M |
| 2024-08-20 |
15.02 |
15.06 |
14.67 |
14.78 |
3.5M |
| 2024-08-19 |
15.02 |
15.23 |
14.93 |
15.06 |
3.3M |
| 2024-08-16 |
15.48 |
15.56 |
15.10 |
15.12 |
4.2M |
| 2024-08-15 |
15.38 |
15.66 |
15.26 |
15.42 |
4.0M |
| 2024-08-14 |
15.52 |
15.63 |
15.38 |
15.41 |
2.9M |
| 2024-08-13 |
15.50 |
15.67 |
15.38 |
15.64 |
3.0M |
| 2024-08-12 |
15.74 |
15.74 |
15.38 |
15.48 |
4.7M |
| 2024-08-09 |
16.03 |
16.22 |
15.70 |
15.75 |
7.2M |
| 2024-08-08 |
16.73 |
16.78 |
16.00 |
16.12 |
15.3M |
| 2024-08-07 |
16.35 |
17.36 |
16.23 |
17.12 |
18.4M |
| 2024-08-06 |
15.99 |
16.87 |
15.85 |
16.41 |
11.8M |
| 2024-08-05 |
16.24 |
16.68 |
15.82 |
15.83 |
8.2M |
| 2024-08-02 |
16.22 |
16.75 |
16.10 |
16.24 |
9.3M |
| 2024-08-01 |
15.90 |
16.59 |
15.77 |
16.22 |
8.7M |
| 2024-07-31 |
15.59 |
15.93 |
15.50 |
15.88 |
6.0M |
| 2024-07-30 |
15.52 |
15.69 |
15.32 |
15.62 |
5.6M |
| 2024-07-29 |
15.31 |
15.70 |
15.28 |
15.50 |
6.5M |
| 2024-07-26 |
14.60 |
15.32 |
14.60 |
15.27 |
7.0M |
| 2024-07-25 |
14.20 |
14.77 |
14.20 |
14.62 |
4.4M |
| 2024-07-24 |
14.30 |
14.69 |
14.22 |
14.34 |
3.2M |
| 2024-07-23 |
14.80 |
14.81 |
14.31 |
14.32 |
2.5M |
| 2024-07-22 |
14.79 |
14.96 |
14.68 |
14.78 |
3.3M |
| 2024-07-19 |
14.39 |
14.84 |
14.33 |
14.80 |
3.9M |
| 2024-07-18 |
14.16 |
14.58 |
13.93 |
14.47 |
3.9M |
| 2024-07-17 |
14.35 |
14.37 |
14.22 |
14.24 |
2.0M |
| 2024-07-16 |
14.23 |
14.40 |
14.18 |
14.35 |
2.3M |
| 2024-07-15 |
14.55 |
14.66 |
14.23 |
14.32 |
2.5M |
| 2024-07-12 |
14.68 |
14.68 |
14.48 |
14.54 |
1.9M |
| 2024-07-11 |
14.47 |
14.73 |
14.40 |
14.65 |
2.8M |
| 2024-07-10 |
14.32 |
14.45 |
14.18 |
14.21 |
2.3M |
| 2024-07-09 |
14.14 |
14.37 |
13.87 |
14.34 |
3.5M |
| 2024-07-08 |
14.65 |
14.67 |
14.14 |
14.20 |
3.0M |
| 2024-07-05 |
14.54 |
14.72 |
14.38 |
14.65 |
2.3M |
| 2024-07-04 |
14.97 |
15.10 |
14.58 |
14.62 |
2.8M |
| 2024-07-03 |
15.19 |
15.33 |
14.83 |
14.94 |
2.2M |
| 2024-07-02 |
15.26 |
15.43 |
15.12 |
15.16 |
2.3M |
| 2024-07-01 |
15.20 |
15.42 |
14.99 |
15.34 |
3.1M |
| 2024-06-28 |
14.78 |
15.41 |
14.70 |
15.25 |
5.6M |
| 2024-06-27 |
15.15 |
15.16 |
14.76 |
14.76 |
2.5M |
| 2024-06-26 |
14.74 |
15.20 |
14.57 |
15.18 |
3.3M |
| 2024-06-25 |
14.83 |
15.07 |
14.68 |
14.85 |
3.5M |
| 2024-06-24 |
15.37 |
15.47 |
14.79 |
14.83 |
3.9M |
| 2024-06-21 |
15.63 |
15.65 |
15.32 |
15.41 |
2.3M |
| 2024-06-20 |
15.92 |
16.05 |
15.48 |
15.50 |
3.9M |
| 2024-06-19 |
16.41 |
16.47 |
16.03 |
16.03 |
2.9M |
| 2024-06-18 |
16.18 |
16.43 |
16.15 |
16.34 |
2.4M |
| 2024-06-17 |
16.28 |
16.39 |
16.10 |
16.23 |
2.9M |
| 2024-06-14 |
16.28 |
16.28 |
15.90 |
16.16 |
4.6M |
| 2024-06-13 |
16.15 |
16.42 |
16.07 |
16.30 |
3.6M |
| 2024-06-12 |
16.16 |
16.37 |
16.00 |
16.20 |
4.7M |
| 2024-06-11 |
15.71 |
16.17 |
15.52 |
16.12 |
3.8M |
| 2024-06-07 |
15.77 |
15.98 |
15.60 |
15.75 |
4.3M |
| 2024-06-06 |
16.37 |
16.45 |
15.55 |
15.64 |
8.7M |
| 2024-06-05 |
16.26 |
16.85 |
16.15 |
16.38 |
6.0M |
| 2024-06-04 |
16.28 |
16.42 |
16.03 |
16.26 |
3.8M |
| 2024-06-03 |
16.58 |
16.85 |
16.30 |
16.41 |
5.4M |
| 2024-05-31 |
16.42 |
17.06 |
16.39 |
16.94 |
7.0M |
| 2024-05-30 |
16.04 |
16.50 |
15.86 |
16.33 |
3.9M |
| 2024-05-29 |
16.15 |
16.38 |
16.02 |
16.12 |
2.8M |
| 2024-05-28 |
16.23 |
16.54 |
16.14 |
16.26 |
3.1M |
| 2024-05-27 |
16.40 |
16.43 |
15.92 |
16.30 |
3.4M |
| 2024-05-24 |
16.55 |
16.61 |
16.32 |
16.37 |
3.0M |
| 2024-05-23 |
16.85 |
16.89 |
16.58 |
16.60 |
4.1M |
| 2024-05-22 |
16.90 |
17.00 |
16.68 |
16.77 |
3.0M |
| 2024-05-21 |
17.19 |
17.19 |
16.86 |
16.95 |
4.2M |
| 2024-05-20 |
16.98 |
17.38 |
16.95 |
17.25 |
5.2M |
| 2024-05-17 |
16.75 |
17.03 |
16.71 |
16.99 |
3.6M |
| 2024-05-16 |
16.75 |
17.02 |
16.63 |
16.74 |
3.7M |
| 2024-05-15 |
16.87 |
17.05 |
16.65 |
16.72 |
3.1M |
| 2024-05-14 |
16.84 |
17.01 |
16.74 |
16.87 |
3.2M |
| 2024-05-13 |
17.03 |
17.08 |
16.60 |
16.84 |
4.3M |
| 2024-05-10 |
17.43 |
17.59 |
17.08 |
17.13 |
5.1M |
| 2024-05-09 |
16.99 |
17.42 |
16.85 |
17.36 |
6.1M |
| 2024-05-08 |
17.12 |
17.22 |
16.90 |
16.92 |
4.8M |
| 2024-05-07 |
16.81 |
17.20 |
16.70 |
17.16 |
6.1M |
| 2024-05-06 |
16.99 |
17.08 |
16.74 |
16.78 |
5.5M |
| 2024-04-30 |
17.02 |
17.05 |
16.64 |
16.84 |
6.1M |
| 2024-04-29 |
16.72 |
17.03 |
16.70 |
16.99 |
6.0M |
| 2024-04-26 |
16.45 |
16.95 |
16.44 |
16.78 |
5.2M |
| 2024-04-25 |
16.55 |
16.61 |
16.46 |
16.55 |
4.2M |
| 2024-04-24 |
16.07 |
16.62 |
16.07 |
16.60 |
6.6M |
| 2024-04-23 |
16.09 |
16.35 |
15.99 |
16.07 |
5.4M |
| 2024-04-22 |
15.90 |
16.30 |
15.66 |
16.17 |
7.0M |
| 2024-04-19 |
15.50 |
16.09 |
15.49 |
15.96 |
5.7M |
| 2024-04-18 |
15.50 |
15.88 |
15.35 |
15.61 |
4.6M |
| 2024-04-17 |
14.78 |
15.50 |
14.78 |
15.50 |
5.0M |
| 2024-04-16 |
15.72 |
15.72 |
14.68 |
14.74 |
8.0M |
| 2024-04-15 |
15.68 |
16.10 |
15.45 |
15.80 |
6.1M |
| 2024-04-12 |
15.84 |
15.97 |
15.71 |
15.75 |
3.0M |
| 2024-04-11 |
15.78 |
16.03 |
15.70 |
15.81 |
2.8M |
| 2024-04-10 |
16.21 |
16.23 |
15.76 |
15.93 |
3.7M |
| 2024-04-09 |
16.07 |
16.34 |
15.98 |
16.23 |
3.6M |
| 2024-04-08 |
16.47 |
16.50 |
16.03 |
16.07 |
4.7M |
| 2024-04-03 |
16.80 |
16.82 |
16.44 |
16.52 |
4.9M |
| 2024-04-02 |
17.10 |
17.10 |
16.60 |
16.83 |
6.2M |
| 2024-04-01 |
17.40 |
17.43 |
16.93 |
17.10 |
9.7M |
| 2024-03-29 |
17.28 |
17.54 |
17.10 |
17.51 |
4.4M |
| 2024-03-28 |
16.44 |
17.46 |
16.44 |
17.29 |
5.7M |
| 2024-03-27 |
17.01 |
17.12 |
16.40 |
16.44 |
3.8M |
| 2024-03-26 |
17.18 |
17.31 |
16.87 |
17.13 |
3.8M |
| 2024-03-25 |
17.52 |
17.70 |
17.15 |
17.15 |
4.4M |
| 2024-03-22 |
17.95 |
17.98 |
17.60 |
17.65 |
4.4M |
| 2024-03-21 |
17.78 |
18.13 |
17.63 |
17.98 |
5.6M |
| 2024-03-20 |
17.68 |
17.84 |
17.60 |
17.76 |
3.4M |
| 2024-03-19 |
17.75 |
17.97 |
17.61 |
17.68 |
5.0M |
| 2024-03-18 |
17.51 |
17.78 |
17.45 |
17.78 |
6.2M |
| 2024-03-15 |
17.32 |
17.51 |
17.20 |
17.51 |
3.5M |
| 2024-03-14 |
17.57 |
17.70 |
17.15 |
17.32 |
5.2M |
| 2024-03-13 |
17.45 |
17.85 |
17.23 |
17.68 |
7.4M |
| 2024-03-12 |
17.06 |
17.47 |
17.03 |
17.43 |
5.6M |
| 2024-03-11 |
16.70 |
17.11 |
16.70 |
17.10 |
4.6M |
| 2024-03-08 |
16.70 |
16.84 |
16.54 |
16.79 |
3.0M |
| 2024-03-07 |
16.84 |
17.10 |
16.69 |
16.69 |
3.9M |
| 2024-03-06 |
16.67 |
17.05 |
16.63 |
16.90 |
4.1M |
| 2024-03-05 |
16.75 |
17.24 |
16.57 |
16.91 |
7.0M |
| 2024-03-04 |
16.84 |
16.90 |
16.49 |
16.75 |
3.9M |
| 2024-03-01 |
16.57 |
16.87 |
16.55 |
16.84 |
4.3M |
| 2024-02-29 |
15.95 |
16.56 |
15.93 |
16.56 |
5.4M |
| 2024-02-28 |
16.84 |
17.15 |
16.00 |
16.01 |
7.4M |
| 2024-02-27 |
16.45 |
16.85 |
16.31 |
16.85 |
4.4M |
| 2024-02-26 |
16.21 |
16.67 |
16.16 |
16.45 |
5.8M |
| 2024-02-23 |
16.04 |
16.29 |
15.91 |
16.27 |
5.1M |
| 2024-02-22 |
15.89 |
16.17 |
15.85 |
16.04 |
3.8M |
| 2024-02-21 |
15.69 |
16.34 |
15.54 |
15.86 |
4.7M |
| 2024-02-20 |
15.76 |
15.85 |
15.45 |
15.81 |
3.8M |
| 2024-02-19 |
16.10 |
16.11 |
15.63 |
15.84 |
5.9M |
| 2024-02-08 |
15.18 |
16.20 |
15.17 |
15.92 |
8.1M |
| 2024-02-07 |
14.38 |
15.36 |
14.38 |
15.17 |
7.1M |
| 2024-02-06 |
13.15 |
14.58 |
12.90 |
14.54 |
7.1M |
| 2024-02-05 |
14.19 |
14.29 |
13.03 |
13.42 |
8.1M |
| 2024-02-02 |
14.96 |
15.24 |
13.89 |
14.23 |
6.2M |
| 2024-02-01 |
15.00 |
15.28 |
14.59 |
14.96 |
4.7M |
| 2024-01-31 |
16.04 |
16.04 |
14.99 |
15.10 |
5.3M |
| 2024-01-30 |
16.37 |
16.54 |
16.03 |
16.05 |
3.5M |
| 2024-01-29 |
16.77 |
16.91 |
16.40 |
16.45 |
3.9M |
| 2024-01-26 |
16.91 |
16.98 |
16.70 |
16.77 |
3.8M |
| 2024-01-25 |
15.90 |
16.92 |
15.88 |
16.90 |
6.9M |
| 2024-01-24 |
15.65 |
16.00 |
15.27 |
16.00 |
4.3M |
| 2024-01-23 |
15.43 |
15.69 |
15.22 |
15.63 |
3.8M |
| 2024-01-22 |
16.40 |
16.47 |
15.23 |
15.47 |
5.4M |
| 2024-01-19 |
16.57 |
16.67 |
16.30 |
16.42 |
4.1M |
| 2024-01-18 |
16.70 |
16.76 |
16.02 |
16.59 |
7.2M |
| 2024-01-17 |
17.11 |
17.17 |
16.80 |
16.81 |
2.9M |
| 2024-01-16 |
17.25 |
17.32 |
16.87 |
17.18 |
4.3M |
| 2024-01-15 |
17.70 |
17.78 |
17.13 |
17.16 |
6.4M |
| 2024-01-12 |
17.70 |
18.06 |
17.66 |
17.90 |
3.3M |
| 2024-01-11 |
17.54 |
17.90 |
17.50 |
17.81 |
2.8M |
| 2024-01-10 |
17.76 |
17.87 |
17.37 |
17.57 |
3.1M |
| 2024-01-09 |
17.91 |
18.16 |
17.76 |
17.87 |
2.9M |
| 2024-01-08 |
18.53 |
18.53 |
17.86 |
17.91 |
3.8M |
| 2024-01-05 |
19.08 |
19.08 |
18.44 |
18.52 |
3.7M |
| 2024-01-04 |
19.11 |
19.25 |
18.88 |
19.02 |
2.4M |
| 2024-01-03 |
19.27 |
19.30 |
18.97 |
19.14 |
3.4M |
| 2024-01-02 |
19.02 |
19.50 |
19.02 |
19.32 |
5.5M |