| 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 |
20.68 |
20.68 |
19.80 |
19.80 |
1.4M |
| 2024-12-30 |
20.44 |
20.77 |
19.85 |
20.41 |
1.3M |
| 2024-12-27 |
20.76 |
21.10 |
20.46 |
20.52 |
1.6M |
| 2024-12-26 |
20.76 |
20.99 |
20.40 |
20.78 |
1.5M |
| 2024-12-25 |
20.76 |
21.27 |
20.03 |
20.49 |
2.2M |
| 2024-12-24 |
21.12 |
21.13 |
20.56 |
20.97 |
1.6M |
| 2024-12-23 |
21.98 |
22.28 |
20.69 |
20.81 |
2.7M |
| 2024-12-20 |
20.96 |
22.25 |
20.96 |
21.95 |
3.4M |
| 2024-12-19 |
20.47 |
21.59 |
20.29 |
21.11 |
3.1M |
| 2024-12-18 |
21.30 |
21.30 |
19.90 |
20.65 |
4.6M |
| 2024-12-17 |
22.73 |
23.06 |
21.88 |
21.88 |
2.6M |
| 2024-12-16 |
23.71 |
23.94 |
22.81 |
22.94 |
2.6M |
| 2024-12-13 |
24.15 |
24.49 |
23.78 |
23.82 |
3.9M |
| 2024-12-12 |
24.30 |
25.19 |
23.34 |
24.70 |
5.6M |
| 2024-12-11 |
24.37 |
24.40 |
23.30 |
23.83 |
4.0M |
| 2024-12-10 |
24.00 |
25.20 |
23.61 |
23.95 |
7.6M |
| 2024-12-09 |
23.20 |
23.44 |
22.53 |
22.98 |
4.2M |
| 2024-12-06 |
22.79 |
23.00 |
21.94 |
22.55 |
3.5M |
| 2024-12-05 |
21.74 |
22.69 |
21.74 |
22.48 |
3.2M |
| 2024-12-04 |
22.99 |
22.99 |
21.60 |
21.89 |
3.5M |
| 2024-12-03 |
22.25 |
23.48 |
21.75 |
22.99 |
4.5M |
| 2024-12-02 |
21.96 |
22.56 |
21.74 |
22.42 |
3.1M |
| 2024-11-29 |
21.50 |
22.30 |
21.30 |
21.94 |
2.4M |
| 2024-11-28 |
22.14 |
22.30 |
21.43 |
21.62 |
2.6M |
| 2024-11-27 |
21.43 |
21.90 |
20.82 |
21.90 |
3.1M |
| 2024-11-26 |
21.76 |
22.15 |
21.41 |
21.74 |
2.8M |
| 2024-11-25 |
22.77 |
22.96 |
21.18 |
21.84 |
5.7M |
| 2024-11-22 |
23.14 |
24.78 |
22.78 |
22.78 |
5.8M |
| 2024-11-21 |
23.04 |
23.48 |
22.61 |
23.04 |
3.8M |
| 2024-11-20 |
22.40 |
23.18 |
22.13 |
23.04 |
3.4M |
| 2024-11-19 |
21.66 |
22.46 |
21.29 |
22.44 |
3.3M |
| 2024-11-18 |
23.39 |
23.53 |
21.41 |
21.76 |
4.3M |
| 2024-11-15 |
23.75 |
24.55 |
22.93 |
23.01 |
3.9M |
| 2024-11-14 |
25.00 |
25.30 |
23.60 |
23.81 |
3.3M |
| 2024-11-13 |
24.80 |
25.20 |
24.09 |
25.00 |
4.0M |
| 2024-11-12 |
25.65 |
25.80 |
24.14 |
24.75 |
5.9M |
| 2024-11-11 |
25.10 |
25.67 |
24.70 |
25.28 |
6.7M |
| 2024-11-08 |
25.50 |
26.56 |
25.09 |
25.09 |
8.0M |
| 2024-11-07 |
24.50 |
25.98 |
23.88 |
25.79 |
10.2M |
| 2024-11-06 |
27.00 |
28.56 |
25.01 |
25.02 |
16.9M |
| 2024-11-05 |
21.69 |
26.45 |
21.69 |
26.45 |
17.8M |
| 2024-11-04 |
24.79 |
24.79 |
21.48 |
22.04 |
12.7M |
| 2024-11-01 |
22.84 |
22.84 |
22.84 |
22.84 |
5.2M |
| 2024-10-31 |
18.40 |
19.38 |
18.28 |
19.03 |
2.8M |
| 2024-10-30 |
18.66 |
18.93 |
18.17 |
18.40 |
3.4M |
| 2024-10-29 |
19.83 |
19.88 |
18.93 |
18.93 |
3.5M |
| 2024-10-28 |
19.77 |
19.97 |
19.61 |
19.83 |
2.1M |
| 2024-10-25 |
19.82 |
19.96 |
19.40 |
19.81 |
2.6M |
| 2024-10-24 |
20.10 |
20.14 |
19.35 |
19.62 |
2.9M |
| 2024-10-23 |
19.75 |
20.56 |
19.52 |
20.16 |
4.6M |
| 2024-10-22 |
20.35 |
20.35 |
19.50 |
19.73 |
5.8M |
| 2024-10-21 |
19.15 |
21.38 |
19.00 |
20.47 |
8.7M |
| 2024-10-18 |
18.16 |
19.46 |
17.43 |
18.98 |
5.5M |
| 2024-10-17 |
17.82 |
19.19 |
17.81 |
17.97 |
5.3M |
| 2024-10-16 |
17.11 |
17.82 |
17.08 |
17.40 |
2.2M |
| 2024-10-15 |
18.09 |
18.50 |
17.60 |
17.63 |
3.1M |
| 2024-10-14 |
17.55 |
17.96 |
17.00 |
17.92 |
2.7M |
| 2024-10-11 |
18.27 |
18.64 |
16.78 |
17.13 |
4.7M |
| 2024-10-10 |
20.16 |
20.63 |
18.60 |
18.67 |
5.9M |
| 2024-10-09 |
21.76 |
21.76 |
19.56 |
19.58 |
7.9M |
| 2024-10-08 |
21.70 |
21.71 |
19.57 |
21.71 |
8.8M |
| 2024-09-30 |
16.16 |
18.18 |
15.82 |
18.09 |
6.1M |
| 2024-09-27 |
14.45 |
15.34 |
14.43 |
15.23 |
1.9M |
| 2024-09-26 |
13.97 |
14.33 |
13.80 |
14.33 |
2.2M |
| 2024-09-25 |
13.95 |
14.27 |
13.78 |
13.96 |
2.7M |
| 2024-09-24 |
13.43 |
13.77 |
13.13 |
13.76 |
2.2M |
| 2024-09-23 |
13.38 |
13.61 |
13.21 |
13.43 |
2.2M |
| 2024-09-20 |
13.02 |
13.59 |
12.99 |
13.31 |
3.0M |
| 2024-09-19 |
12.50 |
13.02 |
12.45 |
12.98 |
1.9M |
| 2024-09-18 |
12.74 |
12.80 |
12.20 |
12.50 |
1.7M |
| 2024-09-13 |
13.27 |
13.28 |
12.73 |
12.75 |
1.2M |
| 2024-09-12 |
13.15 |
13.44 |
13.15 |
13.22 |
0.9M |
| 2024-09-11 |
13.22 |
13.30 |
13.07 |
13.19 |
1.0M |
| 2024-09-10 |
12.90 |
13.39 |
12.72 |
13.27 |
1.4M |
| 2024-09-09 |
12.90 |
13.02 |
12.65 |
12.87 |
1.1M |
| 2024-09-06 |
13.50 |
13.50 |
12.92 |
12.93 |
1.7M |
| 2024-09-05 |
13.28 |
13.65 |
13.28 |
13.50 |
1.4M |
| 2024-09-04 |
13.32 |
13.47 |
13.23 |
13.27 |
1.0M |
| 2024-09-03 |
13.36 |
13.50 |
13.21 |
13.38 |
1.1M |
| 2024-09-02 |
13.92 |
13.92 |
13.29 |
13.30 |
1.8M |
| 2024-08-30 |
13.43 |
14.08 |
13.38 |
13.86 |
2.4M |
| 2024-08-29 |
13.08 |
13.50 |
12.92 |
13.40 |
1.9M |
| 2024-08-28 |
12.68 |
13.32 |
12.64 |
13.10 |
2.0M |
| 2024-08-27 |
13.14 |
13.24 |
12.68 |
12.70 |
1.3M |
| 2024-08-26 |
12.91 |
13.31 |
12.91 |
13.23 |
1.2M |
| 2024-08-23 |
13.11 |
13.16 |
12.86 |
13.02 |
1.3M |
| 2024-08-22 |
13.24 |
13.51 |
13.07 |
13.16 |
1.0M |
| 2024-08-21 |
13.16 |
13.43 |
13.10 |
13.29 |
1.2M |
| 2024-08-20 |
13.52 |
13.58 |
13.08 |
13.16 |
1.3M |
| 2024-08-19 |
13.59 |
13.89 |
13.40 |
13.52 |
1.1M |
| 2024-08-16 |
13.62 |
13.79 |
13.57 |
13.60 |
1.2M |
| 2024-08-15 |
13.39 |
13.78 |
13.16 |
13.60 |
1.3M |
| 2024-08-14 |
13.29 |
13.47 |
13.24 |
13.39 |
0.9M |
| 2024-08-13 |
13.38 |
13.38 |
13.04 |
13.29 |
0.9M |
| 2024-08-12 |
13.35 |
13.44 |
13.06 |
13.25 |
0.9M |
| 2024-08-09 |
13.74 |
13.93 |
13.38 |
13.39 |
1.2M |
| 2024-08-08 |
13.90 |
13.91 |
13.38 |
13.66 |
1.4M |
| 2024-08-07 |
13.70 |
14.11 |
13.61 |
13.90 |
1.6M |
| 2024-08-06 |
13.89 |
13.89 |
13.55 |
13.72 |
1.4M |
| 2024-08-05 |
13.98 |
14.10 |
13.48 |
13.48 |
2.0M |
| 2024-08-02 |
14.61 |
14.64 |
14.00 |
14.06 |
1.9M |
| 2024-08-01 |
14.87 |
14.87 |
14.52 |
14.68 |
1.7M |
| 2024-07-31 |
14.04 |
14.90 |
14.04 |
14.78 |
2.2M |
| 2024-07-30 |
14.01 |
14.23 |
13.77 |
14.07 |
1.2M |
| 2024-07-29 |
14.09 |
14.21 |
13.73 |
13.93 |
1.2M |
| 2024-07-26 |
13.84 |
14.30 |
13.83 |
14.07 |
1.6M |
| 2024-07-25 |
13.82 |
14.23 |
13.69 |
13.86 |
1.5M |
| 2024-07-24 |
14.32 |
14.42 |
13.92 |
13.99 |
1.6M |
| 2024-07-23 |
14.56 |
14.84 |
14.30 |
14.30 |
1.7M |
| 2024-07-22 |
14.51 |
14.90 |
14.51 |
14.70 |
2.0M |
| 2024-07-19 |
13.90 |
14.38 |
13.83 |
14.28 |
1.8M |
| 2024-07-18 |
13.90 |
13.99 |
13.40 |
13.88 |
1.9M |
| 2024-07-17 |
14.13 |
14.37 |
13.92 |
13.93 |
1.6M |
| 2024-07-16 |
13.98 |
14.17 |
13.81 |
14.11 |
1.4M |
| 2024-07-15 |
14.55 |
14.58 |
13.92 |
13.99 |
1.7M |
| 2024-07-12 |
14.91 |
15.00 |
14.50 |
14.51 |
2.0M |
| 2024-07-11 |
14.69 |
15.01 |
14.66 |
14.89 |
2.2M |
| 2024-07-10 |
14.56 |
14.80 |
14.36 |
14.41 |
1.5M |
| 2024-07-09 |
14.36 |
14.64 |
13.88 |
14.55 |
2.1M |
| 2024-07-08 |
15.17 |
15.17 |
14.21 |
14.35 |
1.9M |
| 2024-07-05 |
14.54 |
14.96 |
14.33 |
14.90 |
1.7M |
| 2024-07-04 |
15.10 |
15.30 |
14.48 |
14.54 |
2.2M |
| 2024-07-03 |
15.48 |
15.55 |
15.15 |
15.21 |
1.5M |
| 2024-07-02 |
15.40 |
15.85 |
15.30 |
15.55 |
1.9M |
| 2024-07-01 |
15.41 |
15.52 |
15.05 |
15.40 |
1.7M |
| 2024-06-28 |
15.65 |
15.89 |
15.35 |
15.46 |
1.7M |
| 2024-06-27 |
16.11 |
16.33 |
15.59 |
15.59 |
2.3M |
| 2024-06-26 |
15.01 |
16.22 |
14.98 |
16.07 |
2.6M |
| 2024-06-25 |
15.49 |
15.79 |
14.96 |
15.10 |
1.9M |
| 2024-06-24 |
16.31 |
16.31 |
15.41 |
15.50 |
2.1M |
| 2024-06-21 |
16.54 |
16.60 |
16.21 |
16.46 |
1.7M |
| 2024-06-20 |
16.63 |
17.17 |
16.54 |
16.68 |
3.0M |
| 2024-06-19 |
16.75 |
17.04 |
16.50 |
16.68 |
2.0M |
| 2024-06-18 |
16.50 |
16.81 |
16.15 |
16.66 |
2.5M |
| 2024-06-17 |
16.59 |
17.49 |
16.31 |
16.67 |
3.0M |
| 2024-06-14 |
16.56 |
16.66 |
16.20 |
16.50 |
2.1M |
| 2024-06-13 |
16.11 |
16.97 |
16.11 |
16.54 |
2.8M |
| 2024-06-12 |
15.99 |
16.41 |
15.72 |
16.07 |
1.7M |
| 2024-06-11 |
15.69 |
16.05 |
15.01 |
15.96 |
2.2M |
| 2024-06-07 |
15.27 |
15.69 |
15.27 |
15.48 |
1.7M |
| 2024-06-06 |
15.96 |
16.14 |
15.00 |
15.15 |
2.3M |
| 2024-06-05 |
16.02 |
16.37 |
15.95 |
16.06 |
1.4M |
| 2024-06-04 |
16.80 |
16.92 |
15.95 |
16.13 |
2.1M |
| 2024-06-03 |
17.35 |
17.37 |
16.60 |
16.76 |
1.8M |
| 2024-05-31 |
17.09 |
17.39 |
16.91 |
17.24 |
1.7M |
| 2024-05-30 |
16.90 |
17.03 |
16.46 |
16.88 |
1.0M |
| 2024-05-29 |
16.95 |
17.28 |
16.76 |
16.79 |
1.6M |
| 2024-05-28 |
17.10 |
17.25 |
16.74 |
16.81 |
1.0M |
| 2024-05-27 |
16.92 |
17.11 |
16.38 |
17.08 |
1.6M |
| 2024-05-24 |
17.65 |
17.69 |
16.86 |
16.87 |
1.7M |
| 2024-05-23 |
18.09 |
18.10 |
17.48 |
17.52 |
1.6M |
| 2024-05-22 |
17.79 |
18.12 |
17.65 |
18.05 |
1.1M |
| 2024-05-21 |
18.08 |
18.25 |
17.73 |
17.95 |
1.5M |
| 2024-05-20 |
18.18 |
18.46 |
17.98 |
18.26 |
1.5M |
| 2024-05-17 |
17.84 |
18.18 |
17.61 |
18.18 |
1.7M |
| 2024-05-16 |
17.57 |
18.28 |
17.28 |
17.74 |
2.1M |
| 2024-05-15 |
17.67 |
17.93 |
17.36 |
17.47 |
1.2M |
| 2024-05-14 |
17.45 |
17.90 |
17.45 |
17.67 |
1.5M |
| 2024-05-13 |
17.92 |
17.92 |
17.26 |
17.44 |
1.7M |
| 2024-05-10 |
18.70 |
18.80 |
17.77 |
17.87 |
2.1M |
| 2024-05-09 |
18.38 |
18.82 |
18.24 |
18.62 |
2.2M |
| 2024-05-08 |
18.95 |
18.95 |
18.22 |
18.28 |
2.8M |
| 2024-05-07 |
19.20 |
19.42 |
18.98 |
19.05 |
2.0M |
| 2024-05-06 |
19.18 |
19.30 |
18.97 |
19.06 |
2.8M |
| 2024-04-30 |
19.57 |
19.75 |
18.71 |
18.80 |
4.4M |
| 2024-04-29 |
19.32 |
19.57 |
19.20 |
19.57 |
4.3M |
| 2024-04-26 |
18.67 |
19.68 |
18.30 |
19.41 |
4.0M |
| 2024-04-25 |
18.42 |
18.72 |
18.11 |
18.56 |
2.9M |
| 2024-04-24 |
18.19 |
18.46 |
17.93 |
18.44 |
3.7M |
| 2024-04-23 |
18.41 |
18.47 |
17.84 |
17.98 |
3.7M |
| 2024-04-22 |
17.90 |
18.53 |
17.02 |
18.06 |
4.3M |
| 2024-04-19 |
17.77 |
18.60 |
17.66 |
18.14 |
5.5M |
| 2024-04-18 |
17.27 |
18.07 |
16.80 |
17.75 |
3.3M |
| 2024-04-17 |
16.20 |
17.40 |
16.12 |
17.28 |
3.4M |
| 2024-04-16 |
17.42 |
17.77 |
15.62 |
15.72 |
3.8M |
| 2024-04-15 |
18.80 |
18.93 |
17.28 |
17.67 |
3.2M |
| 2024-04-12 |
18.80 |
19.37 |
18.80 |
18.83 |
1.9M |
| 2024-04-11 |
18.66 |
19.37 |
18.48 |
18.95 |
2.0M |
| 2024-04-10 |
19.19 |
19.44 |
18.54 |
18.78 |
2.2M |
| 2024-04-09 |
19.23 |
19.56 |
19.02 |
19.31 |
2.0M |
| 2024-04-08 |
19.98 |
20.28 |
19.13 |
19.13 |
2.3M |
| 2024-04-03 |
20.79 |
20.79 |
19.57 |
19.88 |
3.8M |
| 2024-04-02 |
21.45 |
21.60 |
20.55 |
20.72 |
2.5M |
| 2024-04-01 |
21.05 |
21.52 |
21.00 |
21.44 |
2.3M |
| 2024-03-29 |
20.85 |
21.39 |
20.52 |
21.10 |
2.7M |
| 2024-03-28 |
19.77 |
21.30 |
19.67 |
20.84 |
3.7M |
| 2024-03-27 |
21.05 |
21.15 |
19.58 |
19.59 |
4.5M |
| 2024-03-26 |
21.85 |
22.24 |
20.71 |
21.15 |
4.4M |
| 2024-03-25 |
23.20 |
23.67 |
21.78 |
21.89 |
5.3M |
| 2024-03-22 |
23.10 |
24.17 |
22.56 |
23.51 |
7.2M |
| 2024-03-21 |
23.68 |
23.93 |
22.85 |
23.06 |
5.3M |
| 2024-03-20 |
22.68 |
23.54 |
22.64 |
23.37 |
4.6M |
| 2024-03-19 |
22.67 |
23.27 |
22.39 |
22.69 |
4.2M |
| 2024-03-18 |
21.94 |
22.75 |
21.72 |
22.73 |
4.9M |
| 2024-03-15 |
21.88 |
21.90 |
21.22 |
21.85 |
2.8M |
| 2024-03-14 |
22.42 |
22.42 |
21.30 |
21.91 |
3.3M |
| 2024-03-13 |
22.24 |
22.77 |
22.05 |
22.28 |
3.7M |
| 2024-03-12 |
22.31 |
22.57 |
21.91 |
22.15 |
3.8M |
| 2024-03-11 |
21.32 |
22.37 |
21.01 |
22.12 |
3.8M |
| 2024-03-08 |
20.88 |
21.49 |
20.68 |
21.38 |
4.0M |
| 2024-03-07 |
21.75 |
22.00 |
20.80 |
20.94 |
3.3M |
| 2024-03-06 |
21.90 |
22.27 |
21.06 |
21.48 |
4.0M |
| 2024-03-05 |
22.02 |
22.30 |
21.30 |
21.61 |
3.6M |
| 2024-03-04 |
21.77 |
22.58 |
21.23 |
22.24 |
5.3M |
| 2024-03-01 |
20.95 |
22.11 |
20.69 |
21.80 |
4.4M |
| 2024-02-29 |
19.42 |
21.08 |
19.42 |
20.90 |
4.4M |
| 2024-02-28 |
22.40 |
22.85 |
19.68 |
19.80 |
7.3M |
| 2024-02-27 |
20.97 |
22.78 |
20.70 |
22.63 |
5.2M |
| 2024-02-26 |
20.70 |
21.70 |
20.29 |
21.05 |
4.5M |
| 2024-02-23 |
20.26 |
20.99 |
20.01 |
20.97 |
4.8M |
| 2024-02-22 |
19.42 |
20.50 |
19.40 |
20.23 |
4.7M |
| 2024-02-21 |
18.70 |
19.92 |
18.60 |
19.26 |
5.4M |
| 2024-02-20 |
19.69 |
19.70 |
18.70 |
19.00 |
4.8M |
| 2024-02-19 |
17.50 |
19.92 |
17.50 |
19.59 |
7.8M |
| 2024-02-08 |
14.74 |
17.15 |
14.44 |
16.95 |
6.2M |
| 2024-02-07 |
15.84 |
15.84 |
14.21 |
14.49 |
6.3M |
| 2024-02-06 |
14.80 |
16.14 |
13.30 |
15.61 |
6.7M |
| 2024-02-05 |
17.97 |
17.97 |
15.05 |
15.13 |
5.0M |
| 2024-02-02 |
19.32 |
19.89 |
17.63 |
18.16 |
4.3M |
| 2024-02-01 |
19.52 |
19.99 |
18.71 |
19.33 |
3.0M |
| 2024-01-31 |
20.98 |
21.27 |
19.55 |
19.58 |
3.5M |
| 2024-01-30 |
21.79 |
21.95 |
20.79 |
20.79 |
3.3M |
| 2024-01-29 |
22.70 |
23.97 |
22.00 |
22.05 |
4.2M |
| 2024-01-26 |
22.50 |
22.98 |
22.24 |
22.29 |
2.9M |
| 2024-01-25 |
21.35 |
22.67 |
20.80 |
22.61 |
3.9M |
| 2024-01-24 |
21.55 |
21.60 |
20.31 |
21.16 |
2.8M |
| 2024-01-23 |
21.40 |
21.69 |
21.01 |
21.43 |
2.6M |
| 2024-01-22 |
22.61 |
22.77 |
20.60 |
21.09 |
3.0M |
| 2024-01-19 |
23.22 |
23.40 |
22.50 |
22.54 |
2.1M |
| 2024-01-18 |
22.96 |
23.35 |
22.58 |
23.26 |
3.3M |
| 2024-01-17 |
23.82 |
24.06 |
23.02 |
23.02 |
2.0M |
| 2024-01-16 |
23.70 |
23.97 |
23.23 |
23.70 |
2.3M |
| 2024-01-15 |
23.88 |
24.10 |
23.50 |
23.71 |
1.8M |
| 2024-01-12 |
24.53 |
24.55 |
23.70 |
23.71 |
2.2M |
| 2024-01-11 |
23.38 |
24.80 |
23.38 |
24.53 |
3.3M |
| 2024-01-10 |
24.02 |
24.33 |
23.27 |
23.40 |
2.5M |
| 2024-01-09 |
24.21 |
24.77 |
23.90 |
24.22 |
2.4M |
| 2024-01-08 |
25.00 |
25.21 |
24.20 |
24.21 |
2.6M |
| 2024-01-05 |
26.13 |
26.20 |
24.95 |
25.24 |
2.4M |
| 2024-01-04 |
25.73 |
26.23 |
25.58 |
25.83 |
2.2M |
| 2024-01-03 |
26.01 |
26.40 |
25.59 |
25.88 |
3.1M |
| 2024-01-02 |
27.44 |
27.44 |
26.10 |
26.10 |
3.9M |