| 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 |
15.72 |
15.90 |
15.13 |
15.14 |
1.1M |
| 2024-12-30 |
16.08 |
16.16 |
15.43 |
15.71 |
1.4M |
| 2024-12-27 |
16.13 |
16.55 |
15.84 |
16.09 |
1.8M |
| 2024-12-26 |
16.00 |
16.50 |
15.78 |
16.05 |
1.4M |
| 2024-12-25 |
16.06 |
16.30 |
15.40 |
15.95 |
1.3M |
| 2024-12-24 |
16.25 |
16.57 |
15.73 |
16.16 |
1.7M |
| 2024-12-23 |
17.80 |
17.80 |
16.21 |
16.24 |
1.9M |
| 2024-12-20 |
17.30 |
18.10 |
17.02 |
17.70 |
1.2M |
| 2024-12-19 |
16.79 |
17.45 |
16.52 |
17.30 |
1.5M |
| 2024-12-18 |
17.52 |
17.52 |
16.42 |
17.10 |
1.4M |
| 2024-12-17 |
18.60 |
18.69 |
17.02 |
17.16 |
2.2M |
| 2024-12-16 |
19.22 |
19.33 |
18.56 |
18.77 |
1.4M |
| 2024-12-13 |
19.59 |
20.10 |
18.95 |
19.11 |
2.5M |
| 2024-12-12 |
18.80 |
19.85 |
18.51 |
19.61 |
3.4M |
| 2024-12-11 |
18.90 |
19.10 |
18.42 |
18.64 |
1.7M |
| 2024-12-10 |
19.05 |
19.59 |
18.71 |
18.87 |
2.1M |
| 2024-12-09 |
18.89 |
19.11 |
18.10 |
18.58 |
1.7M |
| 2024-12-06 |
18.66 |
19.08 |
18.01 |
18.67 |
1.4M |
| 2024-12-05 |
17.85 |
18.78 |
17.85 |
18.39 |
1.8M |
| 2024-12-04 |
18.47 |
18.54 |
17.71 |
17.94 |
1.1M |
| 2024-12-03 |
18.60 |
18.79 |
18.00 |
18.47 |
1.5M |
| 2024-12-02 |
18.20 |
18.98 |
18.00 |
18.64 |
1.8M |
| 2024-11-29 |
18.17 |
18.54 |
17.61 |
18.22 |
1.2M |
| 2024-11-28 |
18.36 |
18.66 |
18.08 |
18.17 |
1.0M |
| 2024-11-27 |
17.87 |
18.28 |
17.02 |
18.27 |
1.3M |
| 2024-11-26 |
18.15 |
18.63 |
17.71 |
17.87 |
1.1M |
| 2024-11-25 |
18.33 |
18.35 |
17.36 |
18.15 |
1.4M |
| 2024-11-22 |
18.70 |
19.58 |
17.80 |
17.87 |
2.1M |
| 2024-11-21 |
19.25 |
19.35 |
18.43 |
18.70 |
1.5M |
| 2024-11-20 |
18.73 |
19.41 |
18.59 |
19.07 |
2.4M |
| 2024-11-19 |
18.62 |
18.96 |
17.82 |
18.90 |
1.6M |
| 2024-11-18 |
19.91 |
19.97 |
17.57 |
18.06 |
2.7M |
| 2024-11-15 |
20.66 |
20.97 |
19.70 |
19.91 |
1.5M |
| 2024-11-14 |
21.00 |
21.70 |
20.60 |
20.68 |
2.0M |
| 2024-11-13 |
20.55 |
21.73 |
20.46 |
21.11 |
1.8M |
| 2024-11-12 |
21.54 |
21.93 |
20.37 |
20.78 |
3.4M |
| 2024-11-11 |
19.40 |
21.60 |
19.10 |
21.33 |
3.5M |
| 2024-11-08 |
19.55 |
20.12 |
19.13 |
19.50 |
3.0M |
| 2024-11-07 |
18.61 |
19.91 |
17.90 |
19.22 |
3.4M |
| 2024-11-06 |
18.66 |
19.28 |
18.02 |
18.40 |
2.3M |
| 2024-11-05 |
17.71 |
18.68 |
17.46 |
18.38 |
2.8M |
| 2024-11-04 |
17.34 |
17.83 |
16.66 |
17.72 |
3.0M |
| 2024-11-01 |
20.08 |
20.08 |
17.23 |
17.26 |
4.8M |
| 2024-10-31 |
16.99 |
20.19 |
16.96 |
20.09 |
6.1M |
| 2024-10-30 |
17.00 |
17.17 |
16.45 |
16.89 |
2.1M |
| 2024-10-29 |
17.50 |
17.80 |
16.94 |
17.06 |
2.7M |
| 2024-10-28 |
16.62 |
17.59 |
16.54 |
17.33 |
3.0M |
| 2024-10-25 |
16.40 |
17.33 |
16.40 |
16.61 |
2.6M |
| 2024-10-24 |
16.13 |
16.69 |
15.72 |
16.34 |
3.1M |
| 2024-10-23 |
16.30 |
16.88 |
15.45 |
16.30 |
4.5M |
| 2024-10-22 |
17.24 |
17.38 |
16.05 |
16.60 |
4.2M |
| 2024-10-21 |
16.20 |
17.58 |
15.92 |
17.40 |
7.5M |
| 2024-10-18 |
14.30 |
16.63 |
14.06 |
15.83 |
5.7M |
| 2024-10-17 |
14.10 |
14.49 |
14.10 |
14.20 |
2.0M |
| 2024-10-16 |
13.80 |
14.25 |
13.74 |
14.06 |
1.4M |
| 2024-10-15 |
14.50 |
14.70 |
13.99 |
14.00 |
2.1M |
| 2024-10-14 |
13.98 |
14.35 |
13.51 |
14.35 |
2.5M |
| 2024-10-11 |
15.45 |
15.45 |
13.64 |
14.05 |
2.5M |
| 2024-10-10 |
15.26 |
15.87 |
14.87 |
15.27 |
3.6M |
| 2024-10-09 |
15.50 |
16.13 |
14.48 |
15.12 |
4.8M |
| 2024-10-08 |
16.66 |
16.66 |
15.04 |
16.55 |
5.4M |
| 2024-09-30 |
12.30 |
13.90 |
12.13 |
13.88 |
4.5M |
| 2024-09-27 |
11.39 |
11.96 |
11.17 |
11.75 |
1.8M |
| 2024-09-26 |
11.00 |
11.25 |
10.91 |
11.24 |
1.7M |
| 2024-09-25 |
10.91 |
11.20 |
10.74 |
11.00 |
2.5M |
| 2024-09-24 |
10.63 |
10.95 |
10.43 |
10.76 |
3.0M |
| 2024-09-23 |
10.24 |
11.11 |
10.07 |
10.63 |
3.5M |
| 2024-09-20 |
10.14 |
10.45 |
10.10 |
10.18 |
1.7M |
| 2024-09-19 |
9.89 |
10.15 |
9.71 |
10.09 |
1.4M |
| 2024-09-18 |
10.12 |
10.18 |
9.54 |
9.81 |
1.1M |
| 2024-09-13 |
10.44 |
10.45 |
10.06 |
10.12 |
0.8M |
| 2024-09-12 |
10.42 |
10.53 |
10.37 |
10.40 |
0.9M |
| 2024-09-11 |
10.39 |
10.48 |
10.27 |
10.32 |
0.8M |
| 2024-09-10 |
10.18 |
10.44 |
10.03 |
10.39 |
0.8M |
| 2024-09-09 |
10.08 |
10.35 |
9.92 |
10.16 |
1.0M |
| 2024-09-06 |
10.65 |
10.66 |
10.09 |
10.10 |
0.8M |
| 2024-09-05 |
10.41 |
10.62 |
10.39 |
10.54 |
0.8M |
| 2024-09-04 |
10.56 |
10.89 |
10.30 |
10.41 |
1.0M |
| 2024-09-03 |
10.38 |
10.75 |
10.28 |
10.61 |
1.0M |
| 2024-09-02 |
10.50 |
10.68 |
10.43 |
10.52 |
1.2M |
| 2024-08-30 |
10.29 |
10.62 |
10.29 |
10.46 |
1.0M |
| 2024-08-29 |
10.06 |
10.34 |
9.99 |
10.29 |
0.7M |
| 2024-08-28 |
9.92 |
10.37 |
9.83 |
10.09 |
0.9M |
| 2024-08-27 |
10.13 |
10.26 |
9.90 |
9.99 |
0.9M |
| 2024-08-26 |
10.02 |
10.29 |
9.90 |
10.14 |
1.2M |
| 2024-08-23 |
10.00 |
10.11 |
9.60 |
9.88 |
1.0M |
| 2024-08-22 |
10.45 |
10.60 |
9.98 |
9.98 |
1.3M |
| 2024-08-21 |
10.32 |
10.56 |
10.25 |
10.31 |
0.7M |
| 2024-08-20 |
10.56 |
10.64 |
10.31 |
10.36 |
0.8M |
| 2024-08-19 |
10.63 |
10.83 |
10.40 |
10.55 |
1.3M |
| 2024-08-16 |
10.50 |
10.79 |
10.47 |
10.67 |
1.4M |
| 2024-08-15 |
10.35 |
10.65 |
10.13 |
10.45 |
1.0M |
| 2024-08-14 |
10.35 |
10.48 |
10.22 |
10.38 |
0.9M |
| 2024-08-13 |
10.18 |
10.33 |
10.01 |
10.29 |
0.7M |
| 2024-08-12 |
10.08 |
10.24 |
9.98 |
10.16 |
0.9M |
| 2024-08-09 |
10.33 |
10.44 |
10.12 |
10.16 |
0.8M |
| 2024-08-08 |
10.25 |
10.40 |
9.98 |
10.27 |
0.8M |
| 2024-08-07 |
10.24 |
10.42 |
10.22 |
10.30 |
0.6M |
| 2024-08-06 |
10.05 |
10.35 |
10.05 |
10.23 |
0.7M |
| 2024-08-05 |
10.44 |
10.59 |
9.98 |
9.98 |
1.1M |
| 2024-08-02 |
10.62 |
10.86 |
10.52 |
10.53 |
0.8M |
| 2024-08-01 |
10.77 |
10.95 |
10.73 |
10.82 |
0.9M |
| 2024-07-31 |
10.33 |
10.80 |
10.23 |
10.76 |
1.1M |
| 2024-07-30 |
10.28 |
10.44 |
10.10 |
10.33 |
0.8M |
| 2024-07-29 |
10.23 |
10.30 |
9.96 |
10.25 |
1.1M |
| 2024-07-26 |
10.08 |
10.35 |
10.05 |
10.13 |
1.0M |
| 2024-07-25 |
9.85 |
10.27 |
9.74 |
10.08 |
1.0M |
| 2024-07-24 |
10.06 |
10.18 |
9.82 |
9.87 |
0.9M |
| 2024-07-23 |
10.23 |
10.40 |
10.10 |
10.10 |
1.1M |
| 2024-07-22 |
9.93 |
10.33 |
9.93 |
10.22 |
1.0M |
| 2024-07-19 |
9.68 |
10.10 |
9.53 |
9.97 |
0.9M |
| 2024-07-18 |
9.86 |
9.86 |
9.48 |
9.70 |
1.2M |
| 2024-07-17 |
9.99 |
10.21 |
9.88 |
9.95 |
0.6M |
| 2024-07-16 |
9.98 |
10.15 |
9.83 |
10.07 |
0.7M |
| 2024-07-15 |
10.38 |
10.42 |
9.90 |
9.96 |
1.1M |
| 2024-07-12 |
10.51 |
10.71 |
10.32 |
10.38 |
1.0M |
| 2024-07-11 |
10.24 |
10.53 |
10.23 |
10.51 |
1.1M |
| 2024-07-10 |
10.22 |
10.32 |
10.01 |
10.06 |
0.9M |
| 2024-07-09 |
10.06 |
10.28 |
9.66 |
10.21 |
1.4M |
| 2024-07-08 |
10.61 |
10.62 |
9.93 |
10.00 |
1.3M |
| 2024-07-05 |
10.33 |
10.65 |
10.13 |
10.57 |
1.2M |
| 2024-07-04 |
10.90 |
10.97 |
10.29 |
10.30 |
1.3M |
| 2024-07-03 |
11.01 |
11.15 |
10.79 |
10.85 |
1.2M |
| 2024-07-02 |
10.76 |
11.19 |
10.61 |
11.06 |
1.5M |
| 2024-07-01 |
10.93 |
10.98 |
10.37 |
10.78 |
1.7M |
| 2024-06-28 |
10.95 |
11.25 |
10.80 |
10.95 |
1.6M |
| 2024-06-27 |
11.19 |
11.35 |
10.92 |
10.96 |
1.8M |
| 2024-06-26 |
10.34 |
11.24 |
10.16 |
11.20 |
2.4M |
| 2024-06-25 |
10.41 |
10.84 |
10.21 |
10.39 |
1.5M |
| 2024-06-24 |
11.15 |
11.15 |
10.32 |
10.43 |
2.2M |
| 2024-06-21 |
11.25 |
11.43 |
11.02 |
11.16 |
1.3M |
| 2024-06-20 |
11.20 |
11.84 |
11.14 |
11.42 |
2.3M |
| 2024-06-19 |
11.10 |
11.40 |
11.00 |
11.28 |
1.4M |
| 2024-06-18 |
10.64 |
11.22 |
10.50 |
11.18 |
1.6M |
| 2024-06-17 |
10.88 |
10.94 |
10.61 |
10.64 |
1.2M |
| 2024-06-14 |
11.20 |
11.20 |
10.71 |
10.87 |
1.6M |
| 2024-06-13 |
10.82 |
11.39 |
10.60 |
11.15 |
1.5M |
| 2024-06-12 |
10.57 |
10.98 |
10.57 |
10.82 |
1.0M |
| 2024-06-11 |
10.54 |
10.67 |
10.06 |
10.61 |
1.6M |
| 2024-06-07 |
10.07 |
10.63 |
9.93 |
10.55 |
2.5M |
| 2024-06-06 |
10.58 |
10.99 |
9.65 |
9.84 |
2.7M |
| 2024-06-05 |
11.02 |
11.08 |
10.71 |
10.78 |
1.1M |
| 2024-06-04 |
11.44 |
11.44 |
10.76 |
11.00 |
1.5M |
| 2024-06-03 |
12.05 |
12.05 |
11.40 |
11.45 |
1.4M |
| 2024-05-31 |
11.74 |
12.18 |
11.53 |
12.06 |
1.3M |
| 2024-05-30 |
11.84 |
11.93 |
11.51 |
11.71 |
0.9M |
| 2024-05-29 |
11.83 |
12.11 |
11.72 |
11.92 |
1.0M |
| 2024-05-28 |
12.04 |
12.05 |
11.70 |
11.73 |
0.9M |
| 2024-05-27 |
11.99 |
12.23 |
11.61 |
11.94 |
1.1M |
| 2024-05-24 |
12.26 |
12.37 |
11.91 |
11.92 |
1.1M |
| 2024-05-23 |
12.44 |
12.62 |
12.04 |
12.11 |
1.1M |
| 2024-05-22 |
12.36 |
12.52 |
12.21 |
12.43 |
1.0M |
| 2024-05-21 |
12.87 |
12.87 |
12.28 |
12.36 |
1.7M |
| 2024-05-20 |
12.63 |
12.99 |
12.52 |
12.76 |
1.2M |
| 2024-05-17 |
12.48 |
12.78 |
12.34 |
12.76 |
1.9M |
| 2024-05-16 |
12.15 |
12.70 |
12.15 |
12.48 |
1.1M |
| 2024-05-15 |
12.15 |
12.47 |
11.94 |
12.12 |
0.9M |
| 2024-05-14 |
12.03 |
12.27 |
11.94 |
12.15 |
1.2M |
| 2024-05-13 |
12.38 |
12.38 |
11.71 |
11.85 |
1.4M |
| 2024-05-10 |
12.95 |
13.11 |
12.34 |
12.41 |
1.7M |
| 2024-05-09 |
12.85 |
13.05 |
12.80 |
12.95 |
0.8M |
| 2024-05-08 |
13.38 |
13.38 |
12.77 |
12.78 |
1.1M |
| 2024-05-07 |
12.92 |
13.32 |
12.84 |
13.18 |
1.3M |
| 2024-05-06 |
12.98 |
13.14 |
12.89 |
13.04 |
1.7M |
| 2024-04-30 |
13.01 |
13.26 |
12.57 |
12.84 |
1.7M |
| 2024-04-29 |
12.48 |
13.14 |
12.48 |
13.01 |
1.6M |
| 2024-04-26 |
12.06 |
12.54 |
11.99 |
12.44 |
1.3M |
| 2024-04-25 |
12.23 |
12.42 |
11.95 |
12.12 |
1.4M |
| 2024-04-24 |
11.67 |
12.32 |
11.63 |
12.26 |
1.9M |
| 2024-04-23 |
11.14 |
11.77 |
11.14 |
11.60 |
1.5M |
| 2024-04-22 |
11.24 |
11.40 |
10.79 |
11.18 |
1.5M |
| 2024-04-19 |
11.55 |
11.56 |
11.21 |
11.38 |
1.2M |
| 2024-04-18 |
11.71 |
11.89 |
11.21 |
11.55 |
2.0M |
| 2024-04-17 |
11.06 |
11.79 |
10.85 |
11.60 |
2.6M |
| 2024-04-16 |
11.36 |
11.36 |
10.36 |
10.47 |
3.1M |
| 2024-04-15 |
12.46 |
12.74 |
11.16 |
11.33 |
3.5M |
| 2024-04-12 |
13.61 |
13.61 |
12.84 |
13.00 |
1.6M |
| 2024-04-11 |
13.11 |
13.60 |
12.84 |
13.26 |
1.6M |
| 2024-04-10 |
13.61 |
13.61 |
12.82 |
13.18 |
1.8M |
| 2024-04-09 |
13.48 |
13.87 |
13.43 |
13.68 |
1.4M |
| 2024-04-08 |
14.52 |
14.75 |
13.45 |
13.58 |
2.1M |
| 2024-04-03 |
14.82 |
14.89 |
14.31 |
14.50 |
1.8M |
| 2024-04-02 |
15.35 |
15.36 |
14.77 |
14.89 |
2.5M |
| 2024-04-01 |
15.04 |
15.54 |
15.04 |
15.34 |
1.8M |
| 2024-03-29 |
14.94 |
15.22 |
14.62 |
15.04 |
1.9M |
| 2024-03-28 |
14.39 |
15.17 |
14.33 |
14.95 |
2.1M |
| 2024-03-27 |
15.31 |
15.39 |
14.35 |
14.39 |
2.1M |
| 2024-03-26 |
15.69 |
16.17 |
15.11 |
15.39 |
2.6M |
| 2024-03-25 |
16.84 |
17.12 |
15.75 |
15.80 |
3.7M |
| 2024-03-22 |
16.38 |
17.57 |
15.99 |
16.95 |
5.1M |
| 2024-03-21 |
16.65 |
17.09 |
16.18 |
16.45 |
4.6M |
| 2024-03-20 |
15.82 |
16.50 |
15.73 |
16.43 |
4.3M |
| 2024-03-19 |
15.53 |
16.26 |
15.51 |
15.76 |
4.9M |
| 2024-03-18 |
15.24 |
15.55 |
14.91 |
15.51 |
4.0M |
| 2024-03-15 |
15.18 |
15.25 |
14.68 |
15.25 |
4.1M |
| 2024-03-14 |
15.95 |
15.95 |
14.83 |
15.40 |
6.7M |
| 2024-03-13 |
15.52 |
16.46 |
15.26 |
16.31 |
7.6M |
| 2024-03-12 |
14.57 |
16.21 |
14.47 |
15.62 |
7.1M |
| 2024-03-11 |
14.19 |
14.56 |
13.96 |
14.54 |
2.1M |
| 2024-03-08 |
14.17 |
14.47 |
14.06 |
14.31 |
2.2M |
| 2024-03-07 |
14.52 |
14.87 |
14.05 |
14.23 |
2.7M |
| 2024-03-06 |
14.79 |
14.99 |
14.12 |
14.53 |
3.6M |
| 2024-03-05 |
14.55 |
15.53 |
14.42 |
14.73 |
6.2M |
| 2024-03-04 |
14.87 |
15.09 |
14.10 |
14.67 |
3.3M |
| 2024-03-01 |
14.54 |
14.92 |
14.18 |
14.67 |
4.4M |
| 2024-02-29 |
13.45 |
14.57 |
13.45 |
14.31 |
5.1M |
| 2024-02-28 |
15.75 |
16.36 |
13.68 |
13.70 |
7.9M |
| 2024-02-27 |
15.53 |
15.92 |
15.16 |
15.92 |
5.8M |
| 2024-02-26 |
15.31 |
15.85 |
14.92 |
15.45 |
6.9M |
| 2024-02-23 |
14.33 |
16.16 |
14.15 |
15.80 |
8.0M |
| 2024-02-22 |
13.12 |
14.30 |
13.12 |
14.15 |
5.6M |
| 2024-02-21 |
13.18 |
14.54 |
12.80 |
13.75 |
7.3M |
| 2024-02-20 |
13.16 |
15.32 |
12.77 |
13.78 |
10.5M |
| 2024-02-19 |
12.77 |
12.89 |
11.95 |
12.89 |
7.5M |
| 2024-02-08 |
9.08 |
10.88 |
8.55 |
10.75 |
5.2M |
| 2024-02-07 |
10.34 |
10.40 |
8.44 |
9.06 |
5.4M |
| 2024-02-06 |
10.67 |
10.73 |
8.96 |
10.28 |
4.7M |
| 2024-02-05 |
13.06 |
13.26 |
10.68 |
10.68 |
5.1M |
| 2024-02-02 |
14.27 |
14.79 |
12.72 |
13.35 |
2.5M |
| 2024-02-01 |
14.18 |
14.55 |
13.81 |
14.26 |
2.4M |
| 2024-01-31 |
15.82 |
15.87 |
14.36 |
14.43 |
2.1M |
| 2024-01-30 |
16.42 |
16.64 |
15.79 |
15.89 |
1.8M |
| 2024-01-29 |
17.51 |
17.75 |
16.50 |
16.60 |
1.7M |
| 2024-01-26 |
17.84 |
18.06 |
17.38 |
17.44 |
1.9M |
| 2024-01-25 |
16.69 |
17.84 |
16.21 |
17.83 |
2.4M |
| 2024-01-24 |
16.28 |
16.66 |
15.66 |
16.59 |
2.2M |
| 2024-01-23 |
16.60 |
16.75 |
15.97 |
16.20 |
2.2M |
| 2024-01-22 |
18.06 |
18.21 |
16.38 |
16.63 |
2.0M |
| 2024-01-19 |
18.43 |
18.52 |
17.86 |
17.92 |
1.3M |
| 2024-01-18 |
18.65 |
18.87 |
17.89 |
18.35 |
1.7M |
| 2024-01-17 |
19.16 |
19.40 |
18.65 |
18.67 |
1.0M |
| 2024-01-16 |
19.34 |
19.45 |
18.84 |
19.22 |
1.3M |
| 2024-01-15 |
19.47 |
19.55 |
19.16 |
19.43 |
0.9M |
| 2024-01-12 |
20.11 |
20.11 |
19.30 |
19.51 |
1.2M |
| 2024-01-11 |
19.46 |
20.10 |
19.40 |
19.94 |
1.1M |
| 2024-01-10 |
20.01 |
20.01 |
19.15 |
19.48 |
1.5M |
| 2024-01-09 |
19.82 |
20.23 |
19.76 |
19.94 |
1.2M |
| 2024-01-08 |
20.23 |
20.23 |
19.71 |
19.71 |
1.2M |
| 2024-01-05 |
20.71 |
20.73 |
20.01 |
20.21 |
1.2M |
| 2024-01-04 |
20.87 |
20.87 |
20.52 |
20.67 |
1.5M |
| 2024-01-03 |
20.94 |
20.94 |
20.44 |
20.56 |
1.4M |
| 2024-01-02 |
20.96 |
21.26 |
20.79 |
20.94 |
1.9M |