| 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 |
23.51 |
23.58 |
21.32 |
21.32 |
24.4M |
| 2024-12-30 |
23.36 |
24.48 |
23.00 |
23.69 |
22.3M |
| 2024-12-27 |
23.72 |
23.93 |
22.92 |
23.17 |
24.2M |
| 2024-12-26 |
22.01 |
25.29 |
22.01 |
23.93 |
47.5M |
| 2024-12-25 |
21.01 |
23.08 |
20.35 |
23.08 |
24.2M |
| 2024-12-24 |
21.00 |
21.45 |
20.45 |
20.98 |
13.5M |
| 2024-12-23 |
21.50 |
22.13 |
20.80 |
21.07 |
20.3M |
| 2024-12-20 |
20.51 |
22.08 |
20.37 |
21.21 |
17.2M |
| 2024-12-19 |
19.30 |
20.95 |
19.28 |
20.53 |
15.4M |
| 2024-12-18 |
19.55 |
20.14 |
18.58 |
19.70 |
8.9M |
| 2024-12-17 |
20.13 |
20.22 |
19.30 |
19.36 |
10.0M |
| 2024-12-16 |
20.50 |
21.60 |
20.14 |
20.14 |
14.0M |
| 2024-12-13 |
20.99 |
21.11 |
20.20 |
20.60 |
12.1M |
| 2024-12-12 |
21.55 |
21.78 |
20.72 |
21.10 |
19.4M |
| 2024-12-11 |
19.89 |
22.14 |
19.35 |
21.67 |
33.2M |
| 2024-12-10 |
20.80 |
21.18 |
20.04 |
20.13 |
17.7M |
| 2024-12-09 |
19.95 |
20.20 |
19.19 |
20.01 |
15.9M |
| 2024-12-06 |
19.33 |
20.60 |
19.33 |
20.15 |
16.2M |
| 2024-12-05 |
19.39 |
19.75 |
19.18 |
19.54 |
7.8M |
| 2024-12-04 |
19.33 |
20.25 |
19.06 |
19.30 |
10.8M |
| 2024-12-03 |
19.30 |
19.96 |
19.13 |
19.52 |
11.0M |
| 2024-12-02 |
19.41 |
20.23 |
19.22 |
19.36 |
13.4M |
| 2024-11-29 |
18.42 |
19.87 |
18.41 |
19.41 |
18.1M |
| 2024-11-28 |
17.93 |
19.87 |
17.90 |
18.86 |
19.2M |
| 2024-11-27 |
17.64 |
18.45 |
16.95 |
18.06 |
10.1M |
| 2024-11-26 |
17.82 |
18.25 |
17.50 |
17.62 |
9.2M |
| 2024-11-25 |
18.51 |
18.51 |
17.17 |
18.20 |
16.4M |
| 2024-11-22 |
19.55 |
20.23 |
18.51 |
18.55 |
26.3M |
| 2024-11-21 |
17.67 |
19.44 |
17.32 |
19.44 |
15.6M |
| 2024-11-20 |
17.72 |
17.80 |
17.29 |
17.67 |
7.5M |
| 2024-11-19 |
17.14 |
17.78 |
16.81 |
17.70 |
10.0M |
| 2024-11-18 |
17.91 |
17.98 |
16.60 |
17.00 |
10.0M |
| 2024-11-15 |
18.49 |
18.68 |
17.75 |
17.88 |
10.6M |
| 2024-11-14 |
19.37 |
20.25 |
18.49 |
18.56 |
12.7M |
| 2024-11-13 |
19.65 |
19.74 |
19.00 |
19.49 |
10.8M |
| 2024-11-12 |
20.58 |
20.63 |
19.52 |
19.83 |
20.0M |
| 2024-11-11 |
19.70 |
21.67 |
19.50 |
20.83 |
28.3M |
| 2024-11-08 |
19.59 |
20.56 |
19.40 |
19.70 |
17.2M |
| 2024-11-07 |
19.27 |
19.60 |
18.86 |
19.32 |
14.8M |
| 2024-11-06 |
19.00 |
20.11 |
18.66 |
19.41 |
30.1M |
| 2024-11-05 |
17.81 |
19.80 |
17.75 |
19.32 |
38.9M |
| 2024-11-04 |
17.24 |
18.00 |
17.00 |
18.00 |
12.8M |
| 2024-11-01 |
18.08 |
18.08 |
17.00 |
17.40 |
15.5M |
| 2024-10-31 |
18.37 |
19.05 |
18.13 |
18.25 |
21.2M |
| 2024-10-30 |
17.88 |
19.21 |
17.75 |
18.38 |
20.4M |
| 2024-10-29 |
18.53 |
18.97 |
17.61 |
17.98 |
19.2M |
| 2024-10-28 |
17.88 |
19.42 |
17.88 |
18.52 |
23.6M |
| 2024-10-25 |
17.60 |
18.44 |
17.54 |
17.87 |
16.5M |
| 2024-10-24 |
17.68 |
18.25 |
17.20 |
17.63 |
16.3M |
| 2024-10-23 |
17.64 |
18.47 |
17.52 |
17.84 |
22.6M |
| 2024-10-22 |
18.06 |
18.28 |
17.28 |
17.86 |
29.2M |
| 2024-10-21 |
18.51 |
20.43 |
18.51 |
18.82 |
49.1M |
| 2024-10-18 |
19.50 |
19.88 |
18.15 |
18.60 |
54.0M |
| 2024-10-17 |
17.30 |
18.80 |
17.19 |
18.80 |
44.9M |
| 2024-10-16 |
16.79 |
17.29 |
16.50 |
17.09 |
26.1M |
| 2024-10-15 |
16.12 |
18.15 |
16.10 |
16.98 |
50.1M |
| 2024-10-14 |
14.94 |
16.50 |
14.42 |
16.50 |
26.8M |
| 2024-10-11 |
15.16 |
15.79 |
14.59 |
15.10 |
17.7M |
| 2024-10-10 |
15.11 |
15.68 |
14.63 |
15.10 |
14.2M |
| 2024-10-09 |
15.88 |
16.15 |
14.82 |
14.82 |
20.0M |
| 2024-10-08 |
16.70 |
17.07 |
15.17 |
16.25 |
29.9M |
| 2024-09-30 |
15.01 |
15.58 |
14.37 |
15.52 |
21.2M |
| 2024-09-27 |
13.33 |
14.36 |
13.15 |
14.18 |
19.7M |
| 2024-09-26 |
12.64 |
13.13 |
12.45 |
13.07 |
12.3M |
| 2024-09-25 |
12.36 |
13.07 |
12.36 |
12.72 |
15.5M |
| 2024-09-24 |
12.15 |
12.44 |
11.79 |
12.36 |
13.5M |
| 2024-09-23 |
11.46 |
12.61 |
11.21 |
12.20 |
15.8M |
| 2024-09-20 |
11.80 |
11.92 |
11.35 |
11.46 |
9.1M |
| 2024-09-19 |
11.90 |
12.10 |
11.65 |
11.77 |
8.7M |
| 2024-09-18 |
11.58 |
11.91 |
11.31 |
11.87 |
11.1M |
| 2024-09-13 |
12.90 |
12.98 |
11.86 |
11.86 |
19.1M |
| 2024-09-12 |
13.15 |
13.57 |
13.15 |
13.18 |
10.0M |
| 2024-09-11 |
13.40 |
13.85 |
13.10 |
13.11 |
10.7M |
| 2024-09-10 |
13.60 |
13.74 |
13.32 |
13.67 |
14.1M |
| 2024-09-09 |
13.16 |
13.96 |
13.08 |
13.84 |
19.3M |
| 2024-09-06 |
13.07 |
13.57 |
12.81 |
13.54 |
18.8M |
| 2024-09-05 |
13.37 |
13.37 |
12.81 |
13.07 |
14.6M |
| 2024-09-04 |
13.75 |
13.80 |
13.25 |
13.30 |
19.5M |
| 2024-09-03 |
13.79 |
14.29 |
13.70 |
14.12 |
30.3M |
| 2024-09-02 |
13.65 |
13.96 |
13.42 |
13.65 |
27.1M |
| 2024-08-30 |
14.48 |
14.89 |
13.65 |
14.34 |
47.1M |
| 2024-08-29 |
12.71 |
13.54 |
12.58 |
13.54 |
19.6M |
| 2024-08-28 |
11.70 |
12.76 |
11.61 |
12.31 |
12.1M |
| 2024-08-27 |
12.28 |
12.54 |
11.77 |
11.83 |
10.2M |
| 2024-08-26 |
12.40 |
12.90 |
12.14 |
12.51 |
13.3M |
| 2024-08-23 |
11.90 |
12.43 |
11.48 |
12.14 |
9.3M |
| 2024-08-22 |
12.51 |
12.68 |
12.02 |
12.06 |
8.9M |
| 2024-08-21 |
12.23 |
12.57 |
12.20 |
12.42 |
10.3M |
| 2024-08-20 |
12.67 |
12.77 |
12.16 |
12.31 |
10.0M |
| 2024-08-19 |
12.80 |
13.07 |
12.52 |
12.75 |
17.7M |
| 2024-08-16 |
12.80 |
13.68 |
12.70 |
13.10 |
27.9M |
| 2024-08-15 |
11.29 |
12.49 |
11.08 |
12.49 |
14.4M |
| 2024-08-14 |
11.61 |
12.12 |
11.35 |
11.35 |
9.0M |
| 2024-08-13 |
11.11 |
11.26 |
10.90 |
11.25 |
3.4M |
| 2024-08-12 |
11.35 |
11.35 |
11.00 |
11.19 |
4.9M |
| 2024-08-09 |
11.50 |
11.64 |
11.28 |
11.41 |
4.3M |
| 2024-08-08 |
11.65 |
11.74 |
11.24 |
11.45 |
5.4M |
| 2024-08-07 |
11.76 |
11.96 |
11.68 |
11.76 |
5.5M |
| 2024-08-06 |
11.84 |
12.35 |
11.76 |
11.84 |
10.8M |
| 2024-08-05 |
13.19 |
13.49 |
11.82 |
11.92 |
11.0M |
| 2024-08-02 |
12.45 |
12.92 |
12.32 |
12.46 |
6.3M |
| 2024-08-01 |
12.48 |
12.67 |
12.38 |
12.51 |
4.4M |
| 2024-07-31 |
11.97 |
12.48 |
11.77 |
12.45 |
5.8M |
| 2024-07-30 |
11.56 |
11.88 |
11.50 |
11.83 |
3.4M |
| 2024-07-29 |
11.79 |
11.87 |
11.55 |
11.66 |
3.0M |
| 2024-07-26 |
11.48 |
11.90 |
11.48 |
11.80 |
3.8M |
| 2024-07-25 |
11.48 |
11.76 |
11.27 |
11.58 |
4.8M |
| 2024-07-24 |
11.76 |
11.98 |
11.44 |
11.76 |
4.8M |
| 2024-07-23 |
12.34 |
12.34 |
11.75 |
11.76 |
4.4M |
| 2024-07-22 |
12.11 |
12.31 |
12.05 |
12.31 |
4.6M |
| 2024-07-19 |
11.60 |
12.48 |
11.48 |
12.18 |
8.7M |
| 2024-07-18 |
11.55 |
11.80 |
11.27 |
11.70 |
5.2M |
| 2024-07-17 |
12.13 |
12.13 |
11.71 |
11.75 |
4.4M |
| 2024-07-16 |
11.88 |
12.38 |
11.61 |
12.11 |
5.3M |
| 2024-07-15 |
12.35 |
12.35 |
11.86 |
11.93 |
4.6M |
| 2024-07-12 |
12.57 |
12.76 |
12.21 |
12.31 |
6.0M |
| 2024-07-11 |
12.15 |
12.65 |
12.09 |
12.61 |
9.9M |
| 2024-07-10 |
12.27 |
12.40 |
11.84 |
11.94 |
10.4M |
| 2024-07-09 |
12.66 |
12.70 |
12.03 |
12.28 |
10.5M |
| 2024-07-08 |
13.47 |
13.47 |
12.48 |
12.75 |
9.1M |
| 2024-07-05 |
13.51 |
13.65 |
12.88 |
13.58 |
7.2M |
| 2024-07-04 |
14.78 |
14.83 |
13.44 |
13.55 |
9.6M |
| 2024-07-03 |
15.09 |
15.09 |
14.68 |
14.75 |
3.4M |
| 2024-07-02 |
15.35 |
15.48 |
14.95 |
15.21 |
3.4M |
| 2024-07-01 |
15.23 |
15.50 |
14.92 |
15.42 |
3.8M |
| 2024-06-28 |
14.74 |
15.85 |
14.67 |
15.31 |
6.6M |
| 2024-06-27 |
15.39 |
15.52 |
14.83 |
14.90 |
4.5M |
| 2024-06-26 |
14.99 |
15.47 |
14.57 |
15.39 |
4.9M |
| 2024-06-25 |
15.20 |
15.55 |
14.70 |
15.02 |
5.4M |
| 2024-06-24 |
15.59 |
15.83 |
14.96 |
15.30 |
6.3M |
| 2024-06-21 |
15.85 |
16.30 |
15.39 |
15.91 |
6.5M |
| 2024-06-20 |
16.52 |
16.66 |
15.77 |
15.80 |
6.5M |
| 2024-06-19 |
17.01 |
17.09 |
16.44 |
16.51 |
9.5M |
| 2024-06-18 |
15.18 |
16.84 |
15.18 |
16.84 |
10.8M |
| 2024-06-17 |
15.25 |
15.50 |
15.01 |
15.31 |
3.2M |
| 2024-06-14 |
15.38 |
15.55 |
15.09 |
15.40 |
4.6M |
| 2024-06-13 |
15.64 |
15.96 |
15.46 |
15.55 |
5.2M |
| 2024-06-12 |
14.99 |
15.87 |
14.84 |
15.65 |
6.5M |
| 2024-06-11 |
14.90 |
15.09 |
14.26 |
15.06 |
5.7M |
| 2024-06-07 |
15.21 |
15.45 |
14.96 |
15.11 |
6.1M |
| 2024-06-06 |
16.13 |
16.27 |
14.85 |
14.99 |
11.6M |
| 2024-06-05 |
16.84 |
16.95 |
16.05 |
16.14 |
9.6M |
| 2024-06-04 |
17.40 |
17.42 |
16.62 |
17.00 |
14.1M |
| 2024-06-03 |
18.22 |
18.55 |
17.60 |
17.88 |
13.6M |
| 2024-05-31 |
17.99 |
18.96 |
17.91 |
18.44 |
20.5M |
| 2024-05-30 |
18.11 |
18.22 |
17.30 |
17.89 |
17.4M |
| 2024-05-29 |
18.56 |
19.16 |
17.92 |
18.29 |
31.0M |
| 2024-05-28 |
17.47 |
19.00 |
17.47 |
19.00 |
29.6M |
| 2024-05-27 |
18.06 |
18.32 |
17.11 |
17.27 |
25.6M |
| 2024-05-24 |
16.65 |
19.25 |
16.65 |
19.00 |
30.1M |
| 2024-05-23 |
16.38 |
17.61 |
16.25 |
17.50 |
22.7M |
| 2024-05-22 |
15.41 |
16.05 |
15.41 |
16.01 |
3.8M |
| 2024-05-21 |
15.86 |
15.87 |
15.44 |
15.48 |
2.9M |
| 2024-05-20 |
15.89 |
16.04 |
15.36 |
15.83 |
4.5M |
| 2024-05-17 |
15.60 |
15.70 |
15.40 |
15.56 |
2.6M |
| 2024-05-16 |
15.70 |
15.88 |
15.48 |
15.64 |
1.9M |
| 2024-05-15 |
15.85 |
15.90 |
15.54 |
15.65 |
1.9M |
| 2024-05-14 |
15.62 |
15.98 |
15.59 |
15.79 |
1.9M |
| 2024-05-13 |
16.28 |
16.30 |
15.55 |
15.69 |
3.7M |
| 2024-05-10 |
16.77 |
16.85 |
16.39 |
16.44 |
2.4M |
| 2024-05-09 |
16.21 |
16.78 |
16.21 |
16.74 |
2.8M |
| 2024-05-08 |
16.60 |
16.75 |
16.28 |
16.35 |
2.8M |
| 2024-05-07 |
16.72 |
16.85 |
16.57 |
16.69 |
2.6M |
| 2024-05-06 |
16.44 |
16.83 |
16.44 |
16.70 |
3.6M |
| 2024-04-30 |
16.73 |
16.80 |
16.02 |
16.32 |
5.5M |
| 2024-04-29 |
16.70 |
16.93 |
16.43 |
16.70 |
5.0M |
| 2024-04-26 |
16.25 |
16.75 |
16.17 |
16.68 |
4.3M |
| 2024-04-25 |
16.00 |
16.45 |
15.89 |
16.31 |
4.0M |
| 2024-04-24 |
15.99 |
16.09 |
15.78 |
16.03 |
4.2M |
| 2024-04-23 |
15.84 |
16.04 |
15.61 |
15.90 |
6.6M |
| 2024-04-22 |
15.54 |
15.75 |
15.15 |
15.60 |
4.2M |
| 2024-04-19 |
15.82 |
15.98 |
15.27 |
15.54 |
5.3M |
| 2024-04-18 |
16.29 |
16.35 |
15.90 |
16.00 |
6.1M |
| 2024-04-17 |
16.00 |
16.27 |
15.73 |
16.19 |
7.8M |
| 2024-04-16 |
16.28 |
16.28 |
15.40 |
15.47 |
3.3M |
| 2024-04-15 |
16.92 |
16.98 |
16.22 |
16.38 |
3.8M |
| 2024-04-12 |
17.02 |
17.19 |
16.85 |
17.09 |
2.1M |
| 2024-04-11 |
17.02 |
17.34 |
16.88 |
17.10 |
2.0M |
| 2024-04-10 |
17.30 |
17.45 |
16.90 |
17.02 |
2.5M |
| 2024-04-09 |
17.05 |
17.44 |
16.84 |
17.39 |
2.8M |
| 2024-04-08 |
17.67 |
17.96 |
17.16 |
17.17 |
3.4M |
| 2024-04-03 |
17.87 |
17.98 |
17.28 |
17.66 |
5.3M |
| 2024-04-02 |
18.58 |
18.65 |
17.84 |
17.99 |
5.8M |
| 2024-04-01 |
18.90 |
19.14 |
18.38 |
18.77 |
7.6M |
| 2024-03-29 |
19.20 |
19.23 |
18.30 |
19.00 |
3.8M |
| 2024-03-28 |
18.40 |
19.74 |
18.33 |
19.30 |
4.6M |
| 2024-03-27 |
19.46 |
19.54 |
18.29 |
18.34 |
2.7M |
| 2024-03-26 |
19.66 |
19.86 |
19.21 |
19.50 |
2.7M |
| 2024-03-25 |
20.50 |
20.60 |
19.65 |
19.66 |
3.2M |
| 2024-03-22 |
20.78 |
20.97 |
20.20 |
20.59 |
2.9M |
| 2024-03-21 |
21.80 |
21.83 |
20.54 |
20.85 |
5.3M |
| 2024-03-20 |
21.43 |
21.83 |
21.30 |
21.60 |
3.3M |
| 2024-03-19 |
21.99 |
22.44 |
21.60 |
21.70 |
5.0M |
| 2024-03-18 |
21.45 |
22.00 |
21.28 |
21.53 |
3.2M |
| 2024-03-15 |
20.83 |
21.23 |
20.56 |
21.13 |
2.5M |
| 2024-03-14 |
21.28 |
21.51 |
20.82 |
20.94 |
2.6M |
| 2024-03-13 |
21.30 |
21.79 |
21.21 |
21.44 |
3.8M |
| 2024-03-12 |
21.41 |
21.53 |
20.71 |
21.20 |
2.8M |
| 2024-03-11 |
21.20 |
21.63 |
20.94 |
21.39 |
3.6M |
| 2024-03-08 |
20.56 |
21.79 |
20.25 |
21.41 |
3.7M |
| 2024-03-07 |
20.90 |
21.50 |
20.50 |
20.65 |
3.1M |
| 2024-03-06 |
21.98 |
21.98 |
20.68 |
20.90 |
5.0M |
| 2024-03-05 |
21.72 |
22.35 |
21.30 |
21.58 |
4.6M |
| 2024-03-04 |
20.94 |
22.98 |
20.38 |
22.13 |
6.7M |
| 2024-03-01 |
20.40 |
21.50 |
19.89 |
20.94 |
4.2M |
| 2024-02-29 |
18.68 |
20.58 |
18.53 |
20.39 |
4.0M |
| 2024-02-28 |
20.93 |
21.98 |
18.98 |
18.98 |
6.9M |
| 2024-02-27 |
19.23 |
21.10 |
18.88 |
20.70 |
5.9M |
| 2024-02-26 |
19.25 |
19.59 |
18.79 |
19.18 |
3.2M |
| 2024-02-23 |
19.14 |
19.68 |
18.80 |
19.25 |
2.9M |
| 2024-02-22 |
18.48 |
19.19 |
18.21 |
19.12 |
3.3M |
| 2024-02-21 |
18.05 |
19.24 |
17.70 |
18.50 |
5.8M |
| 2024-02-20 |
16.95 |
18.49 |
16.79 |
18.18 |
8.7M |
| 2024-02-19 |
16.47 |
16.92 |
16.00 |
16.92 |
2.4M |
| 2024-02-08 |
14.00 |
15.38 |
13.22 |
15.38 |
3.5M |
| 2024-02-07 |
14.70 |
15.12 |
13.68 |
13.98 |
5.0M |
| 2024-02-06 |
13.98 |
15.19 |
13.53 |
14.70 |
5.3M |
| 2024-02-05 |
16.00 |
16.02 |
15.03 |
15.03 |
2.6M |
| 2024-02-02 |
17.20 |
17.25 |
15.49 |
16.70 |
3.9M |
| 2024-02-01 |
17.50 |
17.50 |
16.41 |
17.21 |
4.4M |
| 2024-01-31 |
19.29 |
19.29 |
17.37 |
17.37 |
4.4M |
| 2024-01-30 |
19.15 |
19.55 |
18.68 |
19.30 |
3.5M |
| 2024-01-29 |
20.67 |
20.78 |
18.90 |
19.32 |
4.8M |
| 2024-01-26 |
21.05 |
21.21 |
20.28 |
20.67 |
2.7M |
| 2024-01-25 |
20.98 |
21.30 |
20.21 |
21.00 |
3.5M |
| 2024-01-24 |
21.39 |
21.39 |
19.94 |
20.97 |
3.0M |
| 2024-01-23 |
21.03 |
21.23 |
20.48 |
21.23 |
2.5M |
| 2024-01-22 |
22.80 |
22.80 |
20.54 |
21.03 |
2.7M |
| 2024-01-19 |
22.97 |
23.35 |
22.42 |
22.81 |
1.4M |
| 2024-01-18 |
22.71 |
22.81 |
22.00 |
22.74 |
1.5M |
| 2024-01-17 |
23.50 |
23.62 |
22.70 |
22.98 |
2.0M |
| 2024-01-16 |
23.31 |
24.26 |
23.21 |
23.70 |
1.9M |
| 2024-01-15 |
23.91 |
23.98 |
23.10 |
23.27 |
2.4M |
| 2024-01-12 |
24.40 |
24.85 |
23.80 |
23.91 |
1.6M |
| 2024-01-11 |
23.89 |
24.58 |
23.51 |
24.39 |
1.4M |
| 2024-01-10 |
24.48 |
24.49 |
23.60 |
23.60 |
1.9M |
| 2024-01-09 |
24.35 |
24.88 |
24.15 |
24.49 |
1.2M |
| 2024-01-08 |
25.39 |
25.54 |
24.15 |
24.38 |
2.3M |
| 2024-01-05 |
26.13 |
26.65 |
24.99 |
25.62 |
1.9M |
| 2024-01-04 |
25.82 |
26.35 |
25.70 |
26.20 |
1.3M |
| 2024-01-03 |
26.15 |
26.46 |
25.51 |
25.82 |
1.5M |
| 2024-01-02 |
26.50 |
26.50 |
25.85 |
26.09 |
1.4M |