| 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 |
22.10 |
22.10 |
21.26 |
21.28 |
3.9M |
| 2024-12-30 |
22.12 |
22.27 |
21.54 |
21.98 |
3.8M |
| 2024-12-27 |
22.18 |
22.53 |
22.00 |
22.12 |
5.4M |
| 2024-12-26 |
21.56 |
22.17 |
21.56 |
21.91 |
4.0M |
| 2024-12-25 |
21.80 |
21.97 |
21.14 |
21.57 |
4.6M |
| 2024-12-24 |
21.87 |
22.28 |
21.68 |
21.95 |
4.5M |
| 2024-12-23 |
22.88 |
22.92 |
21.68 |
21.82 |
6.0M |
| 2024-12-20 |
22.60 |
23.06 |
22.47 |
22.82 |
4.6M |
| 2024-12-19 |
22.47 |
22.79 |
22.28 |
22.65 |
4.0M |
| 2024-12-18 |
22.50 |
23.02 |
22.00 |
22.84 |
5.9M |
| 2024-12-17 |
23.48 |
23.58 |
22.04 |
22.18 |
8.7M |
| 2024-12-16 |
23.80 |
24.09 |
23.40 |
23.52 |
5.7M |
| 2024-12-13 |
24.70 |
24.70 |
23.88 |
23.90 |
8.0M |
| 2024-12-12 |
25.32 |
25.36 |
24.19 |
24.98 |
9.0M |
| 2024-12-11 |
25.07 |
25.37 |
24.75 |
25.14 |
8.6M |
| 2024-12-10 |
24.69 |
25.66 |
24.17 |
25.24 |
16.3M |
| 2024-12-09 |
24.71 |
24.71 |
23.74 |
23.97 |
8.0M |
| 2024-12-06 |
24.46 |
24.96 |
24.02 |
24.62 |
12.8M |
| 2024-12-05 |
23.58 |
24.10 |
23.51 |
24.05 |
4.8M |
| 2024-12-04 |
23.91 |
24.29 |
23.53 |
23.70 |
6.0M |
| 2024-12-03 |
24.35 |
24.49 |
23.65 |
23.98 |
6.2M |
| 2024-12-02 |
23.92 |
24.40 |
23.80 |
24.34 |
7.6M |
| 2024-11-29 |
23.61 |
24.50 |
23.13 |
23.92 |
8.6M |
| 2024-11-28 |
24.00 |
24.23 |
23.58 |
23.62 |
6.1M |
| 2024-11-27 |
22.92 |
23.87 |
22.52 |
23.86 |
6.9M |
| 2024-11-26 |
23.26 |
23.59 |
23.02 |
23.23 |
6.3M |
| 2024-11-25 |
23.20 |
23.59 |
22.67 |
23.16 |
6.9M |
| 2024-11-22 |
24.82 |
24.90 |
23.36 |
23.45 |
11.1M |
| 2024-11-21 |
24.80 |
25.45 |
24.60 |
24.94 |
8.5M |
| 2024-11-20 |
23.80 |
25.20 |
23.68 |
24.81 |
12.1M |
| 2024-11-19 |
23.40 |
24.30 |
23.22 |
23.85 |
13.4M |
| 2024-11-18 |
23.78 |
24.09 |
22.46 |
23.01 |
12.7M |
| 2024-11-15 |
25.30 |
25.72 |
23.82 |
23.87 |
13.4M |
| 2024-11-14 |
26.20 |
26.27 |
25.50 |
25.54 |
8.4M |
| 2024-11-13 |
26.09 |
26.80 |
25.75 |
26.49 |
11.9M |
| 2024-11-12 |
28.64 |
28.80 |
25.91 |
26.22 |
20.8M |
| 2024-11-11 |
28.41 |
28.70 |
27.66 |
28.64 |
13.2M |
| 2024-11-08 |
27.65 |
28.94 |
27.61 |
28.26 |
17.1M |
| 2024-11-07 |
27.39 |
28.15 |
26.60 |
27.35 |
16.9M |
| 2024-11-06 |
27.99 |
28.95 |
27.55 |
27.97 |
20.4M |
| 2024-11-05 |
26.24 |
27.40 |
26.24 |
27.38 |
16.9M |
| 2024-11-04 |
25.77 |
26.62 |
25.28 |
26.18 |
20.4M |
| 2024-11-01 |
29.50 |
30.22 |
26.99 |
26.99 |
21.8M |
| 2024-10-31 |
28.40 |
30.85 |
28.40 |
29.99 |
26.5M |
| 2024-10-30 |
26.80 |
28.91 |
26.28 |
28.34 |
27.9M |
| 2024-10-29 |
28.11 |
28.25 |
27.00 |
27.02 |
22.8M |
| 2024-10-28 |
27.81 |
29.89 |
26.94 |
28.82 |
38.9M |
| 2024-10-25 |
27.27 |
28.50 |
26.96 |
27.17 |
24.8M |
| 2024-10-24 |
27.44 |
27.80 |
26.34 |
26.92 |
14.1M |
| 2024-10-23 |
25.52 |
28.49 |
25.50 |
27.44 |
29.3M |
| 2024-10-22 |
28.00 |
28.00 |
25.60 |
26.00 |
23.2M |
| 2024-10-21 |
26.82 |
28.80 |
26.45 |
27.95 |
35.5M |
| 2024-10-18 |
26.20 |
28.51 |
24.88 |
27.66 |
44.9M |
| 2024-10-17 |
23.50 |
25.92 |
23.24 |
25.92 |
30.1M |
| 2024-10-16 |
22.47 |
24.12 |
22.35 |
23.56 |
18.4M |
| 2024-10-15 |
21.95 |
23.73 |
21.50 |
22.98 |
20.6M |
| 2024-10-14 |
20.88 |
22.92 |
20.06 |
22.40 |
16.4M |
| 2024-10-11 |
23.41 |
23.41 |
21.15 |
21.15 |
15.4M |
| 2024-10-10 |
22.03 |
23.87 |
21.39 |
23.50 |
22.7M |
| 2024-10-09 |
21.78 |
24.41 |
20.58 |
21.85 |
20.7M |
| 2024-10-08 |
22.51 |
22.51 |
20.46 |
22.51 |
21.0M |
| 2024-09-30 |
19.22 |
20.46 |
19.15 |
20.46 |
18.7M |
| 2024-09-27 |
17.50 |
18.90 |
17.50 |
18.60 |
13.3M |
| 2024-09-26 |
16.86 |
17.19 |
16.59 |
17.19 |
10.1M |
| 2024-09-25 |
16.65 |
17.17 |
16.65 |
16.98 |
12.3M |
| 2024-09-24 |
16.38 |
16.79 |
15.98 |
16.78 |
12.4M |
| 2024-09-23 |
15.99 |
17.30 |
15.93 |
16.44 |
13.1M |
| 2024-09-20 |
15.71 |
16.10 |
15.65 |
15.88 |
6.8M |
| 2024-09-19 |
15.58 |
16.14 |
15.27 |
15.81 |
8.2M |
| 2024-09-18 |
15.29 |
15.87 |
14.93 |
15.55 |
7.7M |
| 2024-09-13 |
15.29 |
15.74 |
14.97 |
15.49 |
6.7M |
| 2024-09-12 |
14.96 |
15.45 |
14.96 |
15.15 |
3.1M |
| 2024-09-11 |
15.20 |
15.30 |
14.94 |
15.03 |
2.7M |
| 2024-09-10 |
15.16 |
15.38 |
14.89 |
15.35 |
3.7M |
| 2024-09-09 |
14.88 |
15.28 |
14.72 |
15.17 |
3.7M |
| 2024-09-06 |
15.37 |
15.81 |
15.05 |
15.06 |
5.0M |
| 2024-09-05 |
15.23 |
15.69 |
15.08 |
15.47 |
4.6M |
| 2024-09-04 |
15.24 |
15.47 |
15.04 |
15.23 |
4.3M |
| 2024-09-03 |
15.15 |
15.63 |
15.15 |
15.43 |
7.6M |
| 2024-09-02 |
15.43 |
16.86 |
15.20 |
15.78 |
12.3M |
| 2024-08-30 |
14.80 |
15.59 |
14.80 |
15.33 |
5.4M |
| 2024-08-29 |
14.31 |
15.11 |
14.27 |
14.91 |
4.0M |
| 2024-08-28 |
14.75 |
15.07 |
14.68 |
14.74 |
3.0M |
| 2024-08-27 |
15.18 |
15.18 |
14.73 |
14.76 |
4.0M |
| 2024-08-26 |
15.05 |
15.42 |
14.86 |
15.27 |
4.5M |
| 2024-08-23 |
15.31 |
15.31 |
15.00 |
15.02 |
2.9M |
| 2024-08-22 |
15.56 |
15.64 |
15.22 |
15.29 |
3.5M |
| 2024-08-21 |
15.63 |
15.76 |
15.45 |
15.50 |
2.1M |
| 2024-08-20 |
16.00 |
16.14 |
15.60 |
15.63 |
4.5M |
| 2024-08-19 |
16.09 |
16.22 |
15.86 |
16.02 |
3.4M |
| 2024-08-16 |
16.56 |
16.66 |
16.08 |
16.09 |
4.1M |
| 2024-08-15 |
16.40 |
16.70 |
16.18 |
16.47 |
4.1M |
| 2024-08-14 |
16.59 |
16.74 |
16.38 |
16.44 |
3.2M |
| 2024-08-13 |
16.70 |
16.90 |
16.48 |
16.72 |
3.2M |
| 2024-08-12 |
16.98 |
17.00 |
16.51 |
16.66 |
3.8M |
| 2024-08-09 |
17.36 |
17.47 |
17.01 |
17.03 |
4.9M |
| 2024-08-08 |
17.98 |
17.98 |
17.16 |
17.21 |
8.3M |
| 2024-08-07 |
18.05 |
18.50 |
17.88 |
18.12 |
8.7M |
| 2024-08-06 |
17.86 |
18.29 |
17.49 |
17.98 |
8.8M |
| 2024-08-05 |
18.31 |
18.65 |
17.59 |
17.60 |
12.0M |
| 2024-08-02 |
18.46 |
19.45 |
18.20 |
18.47 |
16.3M |
| 2024-08-01 |
18.43 |
20.20 |
18.36 |
18.91 |
22.6M |
| 2024-07-31 |
16.75 |
18.70 |
16.70 |
18.36 |
17.4M |
| 2024-07-30 |
16.85 |
17.02 |
16.57 |
17.00 |
9.1M |
| 2024-07-29 |
16.17 |
17.22 |
16.01 |
17.10 |
10.0M |
| 2024-07-26 |
15.32 |
16.24 |
15.32 |
16.08 |
6.3M |
| 2024-07-25 |
15.08 |
15.45 |
14.93 |
15.30 |
4.0M |
| 2024-07-24 |
15.27 |
15.63 |
15.10 |
15.14 |
3.5M |
| 2024-07-23 |
15.70 |
15.88 |
15.36 |
15.43 |
3.3M |
| 2024-07-22 |
15.40 |
15.84 |
15.40 |
15.71 |
3.9M |
| 2024-07-19 |
15.30 |
15.69 |
15.20 |
15.47 |
3.5M |
| 2024-07-18 |
15.23 |
15.41 |
14.86 |
15.33 |
3.2M |
| 2024-07-17 |
15.70 |
15.70 |
15.30 |
15.30 |
2.9M |
| 2024-07-16 |
15.64 |
15.73 |
15.43 |
15.69 |
3.0M |
| 2024-07-15 |
15.90 |
15.99 |
15.53 |
15.65 |
3.6M |
| 2024-07-12 |
16.30 |
16.35 |
15.81 |
15.84 |
4.1M |
| 2024-07-11 |
16.08 |
16.36 |
16.03 |
16.28 |
4.3M |
| 2024-07-10 |
16.11 |
16.20 |
15.62 |
15.94 |
4.7M |
| 2024-07-09 |
16.07 |
16.43 |
15.73 |
16.35 |
5.2M |
| 2024-07-08 |
16.65 |
16.67 |
16.09 |
16.14 |
3.7M |
| 2024-07-05 |
16.52 |
16.70 |
16.18 |
16.64 |
3.1M |
| 2024-07-04 |
17.02 |
17.14 |
16.47 |
16.52 |
3.9M |
| 2024-07-03 |
17.33 |
17.50 |
16.95 |
17.01 |
3.5M |
| 2024-07-02 |
17.40 |
17.75 |
17.30 |
17.41 |
3.9M |
| 2024-07-01 |
17.53 |
17.69 |
17.17 |
17.46 |
3.6M |
| 2024-06-28 |
17.06 |
17.84 |
17.02 |
17.55 |
5.8M |
| 2024-06-27 |
17.51 |
17.60 |
17.00 |
17.07 |
3.5M |
| 2024-06-26 |
17.10 |
17.60 |
16.93 |
17.56 |
5.2M |
| 2024-06-25 |
17.43 |
17.82 |
17.15 |
17.31 |
5.3M |
| 2024-06-24 |
18.12 |
18.26 |
17.36 |
17.40 |
6.2M |
| 2024-06-21 |
18.40 |
18.60 |
18.05 |
18.35 |
4.6M |
| 2024-06-20 |
19.15 |
19.18 |
18.24 |
18.27 |
7.5M |
| 2024-06-19 |
19.07 |
19.59 |
18.81 |
19.25 |
9.3M |
| 2024-06-18 |
18.51 |
19.22 |
18.41 |
19.07 |
7.2M |
| 2024-06-17 |
18.66 |
18.84 |
18.40 |
18.53 |
4.7M |
| 2024-06-14 |
18.68 |
18.70 |
18.34 |
18.69 |
5.4M |
| 2024-06-13 |
19.10 |
19.23 |
18.73 |
18.83 |
6.8M |
| 2024-06-12 |
18.93 |
19.40 |
18.91 |
19.20 |
6.6M |
| 2024-06-11 |
18.31 |
19.18 |
17.81 |
19.04 |
8.0M |
| 2024-06-07 |
18.13 |
18.60 |
18.13 |
18.31 |
6.6M |
| 2024-06-06 |
19.15 |
19.30 |
17.99 |
18.13 |
11.5M |
| 2024-06-05 |
19.20 |
20.00 |
19.13 |
19.19 |
7.4M |
| 2024-06-04 |
19.40 |
19.67 |
18.97 |
19.32 |
9.9M |
| 2024-06-03 |
20.29 |
20.48 |
19.63 |
19.76 |
9.4M |
| 2024-05-31 |
19.84 |
20.58 |
19.70 |
20.29 |
10.6M |
| 2024-05-30 |
19.51 |
20.16 |
19.25 |
19.89 |
8.9M |
| 2024-05-29 |
20.50 |
21.18 |
19.80 |
19.97 |
10.0M |
| 2024-05-28 |
20.35 |
20.70 |
19.93 |
20.18 |
8.6M |
| 2024-05-27 |
20.60 |
21.09 |
19.70 |
20.42 |
15.2M |
| 2024-05-24 |
21.66 |
22.31 |
21.01 |
21.09 |
17.8M |
| 2024-05-23 |
22.43 |
23.75 |
22.07 |
22.50 |
24.2M |
| 2024-05-22 |
21.30 |
22.30 |
21.13 |
22.05 |
18.2M |
| 2024-05-21 |
21.80 |
21.82 |
21.30 |
21.44 |
12.4M |
| 2024-05-20 |
21.60 |
22.28 |
21.44 |
22.06 |
21.9M |
| 2024-05-17 |
20.66 |
22.46 |
20.40 |
22.42 |
30.5M |
| 2024-05-16 |
20.11 |
20.91 |
20.05 |
20.42 |
18.4M |
| 2024-05-15 |
19.90 |
20.62 |
19.70 |
20.22 |
18.2M |
| 2024-05-14 |
20.51 |
20.99 |
19.90 |
20.21 |
20.7M |
| 2024-05-13 |
20.74 |
21.88 |
20.30 |
20.50 |
35.9M |
| 2024-05-10 |
25.97 |
27.29 |
22.40 |
22.40 |
49.9M |
| 2024-05-09 |
21.89 |
24.89 |
21.85 |
24.89 |
48.3M |
| 2024-05-08 |
21.82 |
22.63 |
21.42 |
22.63 |
39.1M |
| 2024-05-07 |
18.80 |
20.57 |
18.80 |
20.57 |
8.0M |
| 2024-05-06 |
18.50 |
19.10 |
18.28 |
18.70 |
9.8M |
| 2024-04-30 |
19.19 |
19.55 |
18.42 |
18.55 |
13.7M |
| 2024-04-29 |
19.00 |
20.11 |
18.88 |
19.84 |
22.2M |
| 2024-04-26 |
17.83 |
19.49 |
17.61 |
19.00 |
23.9M |
| 2024-04-25 |
18.52 |
18.80 |
17.44 |
17.80 |
23.4M |
| 2024-04-24 |
19.49 |
19.93 |
18.56 |
19.00 |
33.5M |
| 2024-04-23 |
19.22 |
19.22 |
18.35 |
19.22 |
15.9M |
| 2024-04-22 |
17.47 |
17.47 |
17.47 |
17.47 |
3.9M |
| 2024-04-19 |
15.49 |
16.08 |
15.35 |
15.88 |
8.2M |
| 2024-04-18 |
14.99 |
16.27 |
14.99 |
15.60 |
8.8M |
| 2024-04-17 |
14.18 |
15.05 |
14.12 |
15.00 |
6.2M |
| 2024-04-16 |
15.40 |
15.40 |
13.84 |
13.85 |
8.1M |
| 2024-04-15 |
15.63 |
15.91 |
14.91 |
15.33 |
6.1M |
| 2024-04-12 |
16.17 |
16.37 |
15.67 |
15.78 |
6.7M |
| 2024-04-11 |
16.50 |
16.65 |
16.16 |
16.16 |
7.1M |
| 2024-04-10 |
17.25 |
17.30 |
16.41 |
16.88 |
10.5M |
| 2024-04-09 |
17.38 |
18.54 |
17.24 |
17.45 |
11.4M |
| 2024-04-08 |
17.68 |
17.68 |
16.84 |
16.85 |
7.4M |
| 2024-04-03 |
18.05 |
18.10 |
17.20 |
17.69 |
10.6M |
| 2024-04-02 |
18.65 |
19.19 |
18.11 |
18.29 |
13.9M |
| 2024-04-01 |
18.90 |
19.33 |
18.42 |
18.64 |
15.9M |
| 2024-03-29 |
18.88 |
19.34 |
18.30 |
19.10 |
23.2M |
| 2024-03-28 |
17.11 |
18.06 |
17.11 |
18.06 |
7.2M |
| 2024-03-27 |
17.23 |
17.38 |
16.10 |
16.42 |
11.1M |
| 2024-03-26 |
18.00 |
18.11 |
17.10 |
17.27 |
12.4M |
| 2024-03-25 |
18.91 |
19.70 |
18.00 |
18.09 |
15.9M |
| 2024-03-22 |
20.27 |
20.67 |
18.50 |
19.30 |
30.8M |
| 2024-03-21 |
17.81 |
19.53 |
17.46 |
19.53 |
13.7M |
| 2024-03-20 |
17.39 |
17.96 |
17.11 |
17.75 |
12.3M |
| 2024-03-19 |
17.50 |
17.75 |
17.05 |
17.14 |
11.0M |
| 2024-03-18 |
16.77 |
17.98 |
16.77 |
17.73 |
16.2M |
| 2024-03-15 |
16.64 |
17.60 |
16.18 |
16.68 |
11.1M |
| 2024-03-14 |
16.99 |
17.29 |
16.26 |
16.60 |
12.3M |
| 2024-03-13 |
17.46 |
18.58 |
16.83 |
17.14 |
21.8M |
| 2024-03-12 |
15.93 |
17.55 |
15.62 |
17.55 |
13.1M |
| 2024-03-11 |
15.57 |
16.53 |
15.36 |
15.95 |
7.7M |
| 2024-03-08 |
15.54 |
15.78 |
15.38 |
15.59 |
4.9M |
| 2024-03-07 |
15.70 |
16.00 |
15.24 |
15.47 |
8.2M |
| 2024-03-06 |
15.09 |
15.90 |
15.01 |
15.74 |
10.6M |
| 2024-03-05 |
14.92 |
15.70 |
14.77 |
15.22 |
9.4M |
| 2024-03-04 |
14.95 |
15.05 |
14.44 |
14.88 |
4.6M |
| 2024-03-01 |
14.62 |
15.00 |
14.55 |
14.98 |
4.2M |
| 2024-02-29 |
13.74 |
14.59 |
13.73 |
14.59 |
5.6M |
| 2024-02-28 |
15.31 |
15.58 |
13.89 |
13.90 |
8.8M |
| 2024-02-27 |
14.73 |
15.28 |
14.63 |
15.27 |
4.1M |
| 2024-02-26 |
14.67 |
15.03 |
14.41 |
14.76 |
6.5M |
| 2024-02-23 |
13.90 |
14.75 |
13.82 |
14.75 |
5.8M |
| 2024-02-22 |
13.48 |
13.93 |
13.48 |
13.92 |
4.4M |
| 2024-02-21 |
12.98 |
13.95 |
12.97 |
13.50 |
5.7M |
| 2024-02-20 |
12.78 |
13.25 |
12.46 |
13.12 |
4.1M |
| 2024-02-19 |
12.63 |
13.03 |
12.48 |
12.80 |
6.8M |
| 2024-02-08 |
11.28 |
12.41 |
11.00 |
12.37 |
8.5M |
| 2024-02-07 |
11.44 |
12.00 |
11.10 |
11.38 |
9.5M |
| 2024-02-06 |
10.98 |
11.71 |
10.42 |
11.30 |
10.9M |
| 2024-02-05 |
12.91 |
12.97 |
11.57 |
11.57 |
7.8M |
| 2024-02-02 |
13.59 |
13.92 |
12.30 |
12.85 |
7.9M |
| 2024-02-01 |
13.46 |
13.79 |
13.02 |
13.60 |
9.2M |
| 2024-01-31 |
14.19 |
14.35 |
14.19 |
14.19 |
4.7M |
| 2024-01-30 |
16.20 |
16.46 |
15.71 |
15.77 |
2.9M |
| 2024-01-29 |
16.93 |
16.95 |
16.33 |
16.36 |
3.6M |
| 2024-01-26 |
16.93 |
17.40 |
16.87 |
16.91 |
4.3M |
| 2024-01-25 |
16.11 |
16.96 |
16.04 |
16.96 |
5.2M |
| 2024-01-24 |
15.88 |
16.14 |
15.37 |
16.04 |
3.5M |
| 2024-01-23 |
15.70 |
15.91 |
15.46 |
15.81 |
3.9M |
| 2024-01-22 |
16.83 |
16.87 |
15.60 |
15.71 |
4.4M |
| 2024-01-19 |
17.10 |
17.31 |
16.83 |
16.83 |
2.6M |
| 2024-01-18 |
17.21 |
17.29 |
16.68 |
17.22 |
4.3M |
| 2024-01-17 |
17.87 |
18.00 |
17.22 |
17.25 |
3.5M |
| 2024-01-16 |
18.05 |
18.32 |
17.56 |
17.97 |
4.9M |
| 2024-01-15 |
18.64 |
18.64 |
18.08 |
18.13 |
5.3M |
| 2024-01-12 |
18.98 |
19.39 |
18.50 |
18.77 |
8.5M |
| 2024-01-11 |
18.16 |
18.47 |
18.05 |
18.45 |
3.3M |
| 2024-01-10 |
18.32 |
18.50 |
18.00 |
18.20 |
1.9M |
| 2024-01-09 |
18.36 |
18.69 |
18.26 |
18.35 |
2.4M |
| 2024-01-08 |
18.81 |
18.81 |
18.28 |
18.30 |
2.7M |
| 2024-01-05 |
19.63 |
19.68 |
18.70 |
18.80 |
4.3M |
| 2024-01-04 |
19.78 |
19.88 |
19.46 |
19.59 |
2.1M |
| 2024-01-03 |
19.88 |
19.97 |
19.63 |
19.84 |
2.7M |
| 2024-01-02 |
19.95 |
20.30 |
19.83 |
20.01 |
3.7M |