| 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 |
21.70 |
21.74 |
21.20 |
21.23 |
0.7M |
| 2024-12-30 |
22.00 |
22.00 |
21.61 |
21.70 |
0.5M |
| 2024-12-27 |
21.80 |
22.16 |
21.80 |
21.90 |
0.5M |
| 2024-12-26 |
22.11 |
22.11 |
21.70 |
21.85 |
0.6M |
| 2024-12-25 |
22.10 |
22.55 |
21.70 |
21.89 |
0.7M |
| 2024-12-24 |
21.81 |
22.58 |
21.55 |
22.20 |
1.2M |
| 2024-12-23 |
22.14 |
22.22 |
21.51 |
21.55 |
0.8M |
| 2024-12-20 |
21.66 |
22.22 |
21.60 |
22.06 |
0.7M |
| 2024-12-19 |
21.76 |
21.94 |
21.54 |
21.78 |
0.6M |
| 2024-12-18 |
22.02 |
22.18 |
21.75 |
21.86 |
0.6M |
| 2024-12-17 |
22.20 |
22.22 |
21.70 |
21.75 |
0.7M |
| 2024-12-16 |
22.48 |
22.51 |
22.02 |
22.18 |
0.6M |
| 2024-12-13 |
22.80 |
22.80 |
22.31 |
22.32 |
0.9M |
| 2024-12-12 |
22.76 |
22.86 |
22.53 |
22.80 |
1.1M |
| 2024-12-11 |
22.98 |
22.98 |
22.68 |
22.73 |
0.8M |
| 2024-12-10 |
23.25 |
23.53 |
22.78 |
22.80 |
1.5M |
| 2024-12-09 |
23.00 |
23.00 |
22.58 |
22.80 |
1.0M |
| 2024-12-06 |
22.80 |
23.10 |
22.41 |
23.02 |
1.3M |
| 2024-12-05 |
22.90 |
22.99 |
22.51 |
22.71 |
1.0M |
| 2024-12-04 |
22.68 |
22.98 |
22.48 |
22.60 |
1.0M |
| 2024-12-03 |
22.87 |
23.10 |
22.45 |
22.80 |
1.3M |
| 2024-12-02 |
22.35 |
22.73 |
22.16 |
22.65 |
1.3M |
| 2024-11-29 |
21.75 |
22.45 |
21.75 |
22.25 |
0.9M |
| 2024-11-28 |
22.28 |
22.39 |
21.95 |
21.96 |
0.6M |
| 2024-11-27 |
21.75 |
22.30 |
21.15 |
22.29 |
1.0M |
| 2024-11-26 |
22.11 |
22.27 |
21.82 |
21.85 |
0.6M |
| 2024-11-25 |
22.01 |
22.14 |
21.75 |
22.10 |
0.8M |
| 2024-11-22 |
23.00 |
23.04 |
21.80 |
21.84 |
1.4M |
| 2024-11-21 |
23.13 |
23.38 |
22.68 |
22.91 |
1.2M |
| 2024-11-20 |
23.18 |
23.26 |
22.77 |
23.16 |
1.4M |
| 2024-11-19 |
22.84 |
23.23 |
22.46 |
23.17 |
1.2M |
| 2024-11-18 |
22.81 |
23.88 |
22.35 |
23.00 |
1.8M |
| 2024-11-15 |
23.50 |
23.74 |
22.70 |
22.76 |
1.6M |
| 2024-11-14 |
24.48 |
24.58 |
23.42 |
23.52 |
2.0M |
| 2024-11-13 |
24.50 |
24.88 |
24.16 |
24.48 |
2.1M |
| 2024-11-12 |
24.55 |
25.18 |
23.94 |
24.25 |
3.1M |
| 2024-11-11 |
23.63 |
24.67 |
23.63 |
24.50 |
2.6M |
| 2024-11-08 |
24.59 |
24.80 |
23.61 |
24.02 |
2.6M |
| 2024-11-07 |
23.76 |
24.18 |
23.29 |
24.17 |
2.6M |
| 2024-11-06 |
23.36 |
23.99 |
23.22 |
23.50 |
2.6M |
| 2024-11-05 |
22.94 |
23.49 |
22.82 |
23.44 |
2.5M |
| 2024-11-04 |
23.20 |
23.29 |
22.54 |
22.96 |
2.0M |
| 2024-11-01 |
22.49 |
23.70 |
21.80 |
23.20 |
2.6M |
| 2024-10-31 |
22.41 |
22.74 |
22.01 |
22.47 |
1.4M |
| 2024-10-30 |
22.80 |
22.99 |
22.27 |
22.41 |
1.7M |
| 2024-10-29 |
23.83 |
23.83 |
22.82 |
23.00 |
2.3M |
| 2024-10-28 |
23.30 |
23.86 |
23.02 |
23.83 |
1.6M |
| 2024-10-25 |
22.80 |
23.45 |
22.80 |
23.36 |
1.6M |
| 2024-10-24 |
23.55 |
23.62 |
22.70 |
22.75 |
1.7M |
| 2024-10-23 |
23.40 |
24.50 |
23.28 |
23.55 |
1.9M |
| 2024-10-22 |
23.40 |
23.52 |
23.00 |
23.40 |
1.4M |
| 2024-10-21 |
23.62 |
23.68 |
23.03 |
23.36 |
2.3M |
| 2024-10-18 |
22.32 |
23.80 |
22.13 |
23.22 |
2.5M |
| 2024-10-17 |
22.65 |
23.09 |
22.35 |
22.37 |
1.4M |
| 2024-10-16 |
22.50 |
23.10 |
22.25 |
22.60 |
1.4M |
| 2024-10-15 |
23.40 |
24.15 |
22.70 |
22.80 |
2.2M |
| 2024-10-14 |
23.00 |
23.66 |
22.92 |
23.23 |
2.2M |
| 2024-10-11 |
24.53 |
25.02 |
22.57 |
23.00 |
3.0M |
| 2024-10-10 |
22.80 |
26.50 |
21.80 |
24.60 |
5.6M |
| 2024-10-09 |
25.25 |
25.25 |
22.02 |
22.21 |
3.4M |
| 2024-10-08 |
27.80 |
27.80 |
23.95 |
25.53 |
5.1M |
| 2024-09-30 |
21.30 |
23.78 |
21.22 |
23.27 |
3.7M |
| 2024-09-27 |
19.66 |
20.75 |
19.66 |
20.54 |
1.0M |
| 2024-09-26 |
18.88 |
19.44 |
18.72 |
19.43 |
1.0M |
| 2024-09-25 |
19.00 |
19.50 |
18.76 |
18.80 |
1.1M |
| 2024-09-24 |
18.45 |
18.88 |
18.24 |
18.83 |
0.7M |
| 2024-09-23 |
17.81 |
18.53 |
17.72 |
18.36 |
0.5M |
| 2024-09-20 |
18.23 |
18.23 |
17.75 |
17.98 |
0.4M |
| 2024-09-19 |
17.82 |
18.35 |
17.68 |
18.17 |
0.5M |
| 2024-09-18 |
17.93 |
17.96 |
17.47 |
17.82 |
0.4M |
| 2024-09-13 |
18.29 |
18.36 |
17.88 |
17.93 |
0.3M |
| 2024-09-12 |
18.40 |
18.58 |
18.29 |
18.30 |
0.2M |
| 2024-09-11 |
18.25 |
18.55 |
18.22 |
18.33 |
0.2M |
| 2024-09-10 |
18.25 |
18.54 |
18.08 |
18.45 |
0.3M |
| 2024-09-09 |
18.49 |
18.70 |
18.20 |
18.20 |
0.3M |
| 2024-09-06 |
18.70 |
18.79 |
18.37 |
18.37 |
0.4M |
| 2024-09-05 |
18.62 |
19.18 |
18.62 |
18.70 |
0.3M |
| 2024-09-04 |
18.75 |
19.03 |
18.60 |
18.72 |
0.3M |
| 2024-09-03 |
18.92 |
19.15 |
18.80 |
18.91 |
0.4M |
| 2024-09-02 |
19.33 |
19.47 |
18.75 |
18.95 |
0.6M |
| 2024-08-30 |
19.14 |
19.59 |
19.05 |
19.42 |
0.6M |
| 2024-08-29 |
18.98 |
19.35 |
18.80 |
19.15 |
0.4M |
| 2024-08-28 |
18.64 |
19.20 |
18.63 |
18.98 |
0.5M |
| 2024-08-27 |
18.67 |
18.67 |
18.36 |
18.64 |
0.4M |
| 2024-08-26 |
18.51 |
18.85 |
18.40 |
18.57 |
0.4M |
| 2024-08-23 |
18.96 |
18.96 |
18.50 |
18.64 |
0.4M |
| 2024-08-22 |
19.04 |
19.34 |
18.69 |
18.70 |
0.4M |
| 2024-08-21 |
19.02 |
19.22 |
18.90 |
18.98 |
0.4M |
| 2024-08-20 |
19.73 |
19.73 |
19.01 |
19.21 |
0.7M |
| 2024-08-19 |
19.39 |
20.38 |
19.39 |
19.67 |
1.0M |
| 2024-08-16 |
19.50 |
19.50 |
19.21 |
19.25 |
0.3M |
| 2024-08-15 |
19.38 |
19.81 |
19.10 |
19.34 |
0.4M |
| 2024-08-14 |
19.55 |
19.95 |
19.24 |
19.28 |
0.3M |
| 2024-08-13 |
19.69 |
19.85 |
19.48 |
19.68 |
0.5M |
| 2024-08-12 |
20.01 |
20.01 |
19.57 |
19.66 |
0.3M |
| 2024-08-09 |
19.95 |
20.25 |
19.90 |
19.90 |
0.3M |
| 2024-08-08 |
20.34 |
20.36 |
19.82 |
19.94 |
0.4M |
| 2024-08-07 |
20.08 |
20.38 |
19.96 |
20.24 |
0.4M |
| 2024-08-06 |
20.00 |
20.42 |
19.92 |
20.20 |
0.5M |
| 2024-08-05 |
20.60 |
21.20 |
19.98 |
19.98 |
0.9M |
| 2024-08-02 |
21.21 |
21.50 |
20.83 |
20.86 |
1.1M |
| 2024-08-01 |
20.63 |
22.00 |
20.53 |
21.42 |
2.2M |
| 2024-07-31 |
20.13 |
20.64 |
20.01 |
20.55 |
0.7M |
| 2024-07-30 |
20.20 |
20.40 |
19.81 |
20.08 |
0.5M |
| 2024-07-29 |
20.44 |
20.70 |
20.19 |
20.28 |
0.6M |
| 2024-07-26 |
20.72 |
20.77 |
20.30 |
20.53 |
0.8M |
| 2024-07-25 |
20.03 |
20.79 |
19.96 |
20.72 |
1.0M |
| 2024-07-24 |
20.13 |
20.56 |
19.85 |
20.13 |
1.0M |
| 2024-07-23 |
20.25 |
20.89 |
20.01 |
20.11 |
1.4M |
| 2024-07-22 |
20.37 |
20.45 |
20.04 |
20.30 |
1.3M |
| 2024-07-19 |
19.11 |
21.26 |
18.80 |
20.49 |
1.9M |
| 2024-07-18 |
19.03 |
19.20 |
18.52 |
19.11 |
0.4M |
| 2024-07-17 |
19.00 |
19.28 |
18.83 |
19.00 |
0.3M |
| 2024-07-16 |
19.03 |
19.16 |
18.60 |
19.12 |
0.3M |
| 2024-07-15 |
19.16 |
19.30 |
18.86 |
19.02 |
0.3M |
| 2024-07-12 |
19.68 |
19.78 |
19.18 |
19.34 |
0.4M |
| 2024-07-11 |
19.26 |
19.60 |
19.11 |
19.57 |
0.8M |
| 2024-07-10 |
19.21 |
19.46 |
18.71 |
18.74 |
0.7M |
| 2024-07-09 |
18.88 |
19.32 |
18.32 |
19.21 |
0.7M |
| 2024-07-08 |
19.60 |
19.64 |
18.68 |
18.90 |
1.1M |
| 2024-07-05 |
19.75 |
20.09 |
19.62 |
19.80 |
0.5M |
| 2024-07-04 |
20.47 |
20.71 |
19.88 |
20.01 |
0.5M |
| 2024-07-03 |
20.88 |
21.16 |
20.45 |
20.49 |
0.7M |
| 2024-07-02 |
20.77 |
21.17 |
20.73 |
21.03 |
0.5M |
| 2024-07-01 |
20.65 |
20.96 |
20.41 |
20.88 |
0.5M |
| 2024-06-28 |
20.27 |
21.00 |
20.27 |
20.67 |
0.6M |
| 2024-06-27 |
21.26 |
21.27 |
20.37 |
20.42 |
0.6M |
| 2024-06-26 |
20.32 |
21.29 |
20.18 |
21.26 |
0.8M |
| 2024-06-25 |
19.89 |
21.25 |
19.80 |
20.42 |
1.4M |
| 2024-06-24 |
20.77 |
20.94 |
19.75 |
19.87 |
1.0M |
| 2024-06-21 |
21.74 |
21.74 |
20.80 |
20.91 |
1.0M |
| 2024-06-20 |
21.85 |
21.99 |
21.56 |
21.75 |
0.6M |
| 2024-06-19 |
22.43 |
22.43 |
21.83 |
21.85 |
0.7M |
| 2024-06-18 |
22.06 |
22.87 |
22.06 |
22.38 |
0.7M |
| 2024-06-17 |
22.36 |
22.39 |
22.13 |
22.14 |
0.3M |
| 2024-06-14 |
22.37 |
22.49 |
22.24 |
22.36 |
0.4M |
| 2024-06-13 |
22.54 |
22.99 |
22.08 |
22.49 |
0.7M |
| 2024-06-12 |
22.24 |
22.63 |
22.05 |
22.33 |
0.5M |
| 2024-06-11 |
22.65 |
22.65 |
21.85 |
22.23 |
0.5M |
| 2024-06-07 |
22.34 |
23.29 |
22.18 |
22.57 |
0.7M |
| 2024-06-06 |
22.69 |
23.10 |
22.32 |
22.62 |
0.6M |
| 2024-06-05 |
23.01 |
23.34 |
22.86 |
23.13 |
0.4M |
| 2024-06-04 |
23.14 |
23.25 |
22.71 |
23.23 |
0.6M |
| 2024-06-03 |
23.83 |
23.83 |
22.91 |
23.20 |
0.7M |
| 2024-05-31 |
23.38 |
23.80 |
23.38 |
23.69 |
0.6M |
| 2024-05-30 |
23.30 |
23.65 |
23.00 |
23.38 |
0.6M |
| 2024-05-29 |
23.42 |
23.62 |
23.25 |
23.36 |
0.4M |
| 2024-05-28 |
23.60 |
23.83 |
23.37 |
23.54 |
0.4M |
| 2024-05-27 |
23.47 |
23.94 |
23.27 |
23.83 |
0.5M |
| 2024-05-24 |
23.36 |
23.69 |
23.24 |
23.47 |
0.5M |
| 2024-05-23 |
23.85 |
23.97 |
23.31 |
23.36 |
0.7M |
| 2024-05-22 |
23.91 |
23.94 |
23.71 |
23.94 |
0.5M |
| 2024-05-21 |
24.11 |
24.18 |
23.72 |
23.80 |
0.8M |
| 2024-05-20 |
24.03 |
24.32 |
23.91 |
24.12 |
0.9M |
| 2024-05-17 |
24.26 |
24.40 |
23.90 |
24.16 |
1.2M |
| 2024-05-16 |
23.85 |
24.89 |
23.85 |
24.27 |
1.4M |
| 2024-05-15 |
24.30 |
24.54 |
23.92 |
23.99 |
1.2M |
| 2024-05-14 |
24.95 |
25.21 |
24.37 |
24.44 |
1.7M |
| 2024-05-13 |
24.00 |
25.89 |
24.00 |
24.95 |
2.5M |
| 2024-05-10 |
24.97 |
24.97 |
24.32 |
24.67 |
1.0M |
| 2024-05-09 |
24.46 |
24.92 |
24.40 |
24.81 |
1.4M |
| 2024-05-08 |
24.70 |
25.00 |
24.06 |
24.35 |
1.9M |
| 2024-05-07 |
25.37 |
25.70 |
24.70 |
24.90 |
2.5M |
| 2024-05-06 |
23.68 |
25.69 |
23.68 |
25.37 |
4.3M |
| 2024-04-30 |
23.80 |
23.87 |
23.16 |
23.31 |
1.7M |
| 2024-04-29 |
23.89 |
24.13 |
23.35 |
23.83 |
3.5M |
| 2024-04-26 |
24.68 |
25.09 |
24.47 |
24.72 |
2.0M |
| 2024-04-25 |
24.41 |
24.95 |
24.16 |
24.94 |
1.4M |
| 2024-04-24 |
24.56 |
25.20 |
24.39 |
24.71 |
1.9M |
| 2024-04-23 |
25.10 |
25.20 |
24.44 |
24.51 |
1.7M |
| 2024-04-22 |
26.00 |
26.33 |
25.02 |
25.06 |
2.2M |
| 2024-04-19 |
25.33 |
27.50 |
25.24 |
26.18 |
3.5M |
| 2024-04-18 |
24.88 |
25.95 |
24.88 |
25.33 |
2.4M |
| 2024-04-17 |
24.14 |
25.90 |
24.10 |
25.18 |
3.2M |
| 2024-04-16 |
24.81 |
25.28 |
24.21 |
24.36 |
2.8M |
| 2024-04-15 |
23.57 |
26.55 |
23.50 |
25.28 |
4.5M |
| 2024-04-12 |
23.44 |
24.30 |
23.41 |
23.72 |
1.7M |
| 2024-04-11 |
22.87 |
24.03 |
22.63 |
23.54 |
2.0M |
| 2024-04-10 |
23.38 |
23.38 |
22.54 |
22.98 |
1.3M |
| 2024-04-09 |
22.98 |
23.31 |
22.52 |
23.28 |
1.3M |
| 2024-04-08 |
23.40 |
23.56 |
22.81 |
22.88 |
1.8M |
| 2024-04-03 |
24.66 |
24.68 |
23.36 |
23.57 |
1.9M |
| 2024-04-02 |
24.56 |
24.66 |
24.01 |
24.20 |
2.0M |
| 2024-04-01 |
24.19 |
24.75 |
24.19 |
24.62 |
2.5M |
| 2024-03-29 |
23.33 |
24.19 |
23.25 |
23.99 |
2.3M |
| 2024-03-28 |
23.19 |
23.99 |
23.00 |
23.25 |
2.7M |
| 2024-03-27 |
24.88 |
24.88 |
23.20 |
23.20 |
2.3M |
| 2024-03-26 |
24.91 |
25.13 |
24.13 |
24.88 |
2.4M |
| 2024-03-25 |
26.57 |
26.57 |
24.90 |
24.99 |
3.1M |
| 2024-03-22 |
27.31 |
27.44 |
26.25 |
26.58 |
2.1M |
| 2024-03-21 |
27.81 |
27.90 |
26.96 |
27.45 |
2.3M |
| 2024-03-20 |
27.76 |
28.12 |
27.53 |
27.89 |
1.8M |
| 2024-03-19 |
28.36 |
28.36 |
27.52 |
27.70 |
2.5M |
| 2024-03-18 |
27.78 |
28.73 |
27.71 |
28.33 |
2.9M |
| 2024-03-15 |
27.58 |
27.93 |
27.23 |
27.77 |
2.9M |
| 2024-03-14 |
28.00 |
29.10 |
27.61 |
28.14 |
4.9M |
| 2024-03-13 |
27.80 |
27.91 |
27.22 |
27.91 |
2.9M |
| 2024-03-12 |
28.19 |
28.20 |
27.26 |
27.93 |
4.7M |
| 2024-03-11 |
28.66 |
29.77 |
27.78 |
28.36 |
7.1M |
| 2024-03-08 |
26.64 |
29.50 |
26.08 |
28.68 |
9.0M |
| 2024-03-07 |
25.00 |
29.43 |
25.00 |
26.91 |
9.1M |
| 2024-03-06 |
24.80 |
25.19 |
24.50 |
24.79 |
1.9M |
| 2024-03-05 |
25.86 |
26.98 |
24.87 |
25.14 |
3.9M |
| 2024-03-04 |
25.65 |
26.39 |
25.37 |
26.00 |
3.7M |
| 2024-03-01 |
25.05 |
25.80 |
24.70 |
25.19 |
2.4M |
| 2024-02-29 |
24.10 |
25.43 |
24.03 |
25.06 |
2.6M |
| 2024-02-28 |
26.02 |
27.30 |
24.25 |
24.45 |
4.6M |
| 2024-02-27 |
25.19 |
25.49 |
24.85 |
25.49 |
2.3M |
| 2024-02-26 |
24.84 |
26.17 |
24.65 |
25.35 |
3.3M |
| 2024-02-23 |
24.60 |
24.83 |
24.20 |
24.78 |
1.9M |
| 2024-02-22 |
23.96 |
24.67 |
23.95 |
24.67 |
2.0M |
| 2024-02-21 |
23.91 |
25.37 |
23.40 |
24.33 |
3.0M |
| 2024-02-20 |
23.83 |
24.18 |
23.00 |
23.91 |
2.2M |
| 2024-02-19 |
23.68 |
24.40 |
23.00 |
23.75 |
2.9M |
| 2024-02-08 |
21.26 |
23.66 |
20.21 |
23.32 |
3.8M |
| 2024-02-07 |
21.42 |
21.77 |
20.52 |
20.77 |
3.8M |
| 2024-02-06 |
19.78 |
21.96 |
18.56 |
21.30 |
3.9M |
| 2024-02-05 |
23.87 |
23.87 |
20.15 |
20.22 |
4.3M |
| 2024-02-02 |
24.12 |
25.80 |
23.28 |
23.99 |
3.8M |
| 2024-02-01 |
25.03 |
25.33 |
23.13 |
23.90 |
4.9M |
| 2024-01-31 |
27.00 |
27.84 |
25.03 |
25.03 |
4.9M |
| 2024-01-30 |
28.48 |
28.85 |
27.07 |
27.15 |
4.9M |
| 2024-01-29 |
27.81 |
31.60 |
27.21 |
29.07 |
8.6M |
| 2024-01-26 |
27.88 |
28.40 |
27.00 |
27.40 |
5.1M |
| 2024-01-25 |
23.60 |
28.82 |
23.60 |
28.65 |
6.1M |
| 2024-01-24 |
23.30 |
24.30 |
22.80 |
24.13 |
1.5M |
| 2024-01-23 |
23.18 |
23.48 |
22.62 |
23.32 |
1.1M |
| 2024-01-22 |
24.40 |
24.81 |
22.83 |
23.10 |
1.5M |
| 2024-01-19 |
25.04 |
25.15 |
24.44 |
24.44 |
0.8M |
| 2024-01-18 |
25.00 |
25.10 |
24.10 |
24.93 |
1.4M |
| 2024-01-17 |
25.85 |
26.00 |
25.01 |
25.02 |
0.9M |
| 2024-01-16 |
26.23 |
26.49 |
25.56 |
26.03 |
1.3M |
| 2024-01-15 |
26.51 |
26.79 |
25.55 |
26.26 |
1.6M |
| 2024-01-12 |
25.27 |
27.50 |
25.25 |
26.53 |
2.9M |
| 2024-01-11 |
25.59 |
25.65 |
25.09 |
25.15 |
1.4M |
| 2024-01-10 |
26.08 |
26.10 |
25.22 |
25.44 |
0.7M |
| 2024-01-09 |
25.97 |
26.36 |
25.60 |
25.74 |
1.0M |
| 2024-01-08 |
26.74 |
26.81 |
25.97 |
25.97 |
0.8M |
| 2024-01-05 |
27.30 |
27.59 |
26.76 |
26.92 |
0.8M |
| 2024-01-04 |
27.95 |
27.95 |
27.06 |
27.41 |
1.1M |
| 2024-01-03 |
28.14 |
28.14 |
27.54 |
27.96 |
1.2M |
| 2024-01-02 |
27.66 |
28.57 |
27.50 |
28.14 |
1.7M |