| 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 |
21.98 |
22.19 |
20.95 |
20.95 |
3.0M |
| 2024-12-30 |
21.99 |
22.41 |
21.22 |
21.98 |
2.5M |
| 2024-12-27 |
22.20 |
22.55 |
21.92 |
22.02 |
2.7M |
| 2024-12-26 |
21.69 |
22.33 |
21.38 |
22.25 |
3.2M |
| 2024-12-25 |
22.03 |
22.26 |
21.18 |
21.54 |
3.7M |
| 2024-12-24 |
22.45 |
22.77 |
21.82 |
22.26 |
3.9M |
| 2024-12-23 |
23.45 |
23.75 |
22.22 |
22.25 |
4.6M |
| 2024-12-20 |
23.14 |
23.76 |
22.91 |
23.50 |
6.6M |
| 2024-12-19 |
22.32 |
23.01 |
22.12 |
23.01 |
4.4M |
| 2024-12-18 |
22.11 |
22.71 |
21.38 |
22.54 |
4.8M |
| 2024-12-17 |
22.55 |
23.48 |
21.90 |
22.15 |
6.3M |
| 2024-12-16 |
22.60 |
22.92 |
22.35 |
22.50 |
2.5M |
| 2024-12-13 |
22.79 |
22.96 |
22.41 |
22.47 |
2.4M |
| 2024-12-12 |
23.09 |
23.24 |
22.64 |
22.95 |
2.5M |
| 2024-12-11 |
22.85 |
23.03 |
22.66 |
23.00 |
3.1M |
| 2024-12-10 |
23.51 |
23.72 |
22.76 |
22.84 |
3.6M |
| 2024-12-09 |
22.88 |
23.16 |
22.61 |
22.85 |
2.0M |
| 2024-12-06 |
22.92 |
23.11 |
22.40 |
23.00 |
2.3M |
| 2024-12-05 |
22.58 |
23.10 |
22.58 |
22.89 |
1.8M |
| 2024-12-04 |
23.06 |
23.33 |
22.66 |
22.79 |
2.4M |
| 2024-12-03 |
23.00 |
23.09 |
22.66 |
22.86 |
1.9M |
| 2024-12-02 |
22.63 |
23.08 |
22.46 |
23.00 |
2.3M |
| 2024-11-29 |
22.18 |
22.77 |
22.01 |
22.46 |
2.1M |
| 2024-11-28 |
22.40 |
22.61 |
22.21 |
22.24 |
2.1M |
| 2024-11-27 |
21.90 |
22.44 |
21.27 |
22.40 |
2.4M |
| 2024-11-26 |
22.25 |
22.48 |
21.61 |
21.90 |
2.1M |
| 2024-11-25 |
21.92 |
22.43 |
21.57 |
22.25 |
2.3M |
| 2024-11-22 |
23.05 |
23.24 |
21.86 |
21.90 |
2.9M |
| 2024-11-21 |
23.26 |
23.36 |
22.61 |
23.12 |
2.5M |
| 2024-11-20 |
23.15 |
23.40 |
22.98 |
23.25 |
2.8M |
| 2024-11-19 |
22.27 |
23.43 |
22.08 |
23.29 |
3.7M |
| 2024-11-18 |
23.20 |
23.30 |
21.90 |
22.07 |
3.2M |
| 2024-11-15 |
23.63 |
23.99 |
23.00 |
23.01 |
3.1M |
| 2024-11-14 |
24.43 |
24.99 |
23.68 |
23.68 |
3.7M |
| 2024-11-13 |
24.45 |
24.78 |
23.75 |
24.67 |
4.2M |
| 2024-11-12 |
24.71 |
25.01 |
24.27 |
24.49 |
5.3M |
| 2024-11-11 |
23.99 |
24.77 |
23.89 |
24.73 |
5.6M |
| 2024-11-08 |
24.09 |
24.54 |
23.88 |
24.03 |
5.1M |
| 2024-11-07 |
23.66 |
24.03 |
23.40 |
23.95 |
3.5M |
| 2024-11-06 |
24.28 |
24.47 |
23.57 |
23.72 |
5.6M |
| 2024-11-05 |
23.50 |
24.39 |
23.35 |
24.26 |
4.3M |
| 2024-11-04 |
22.84 |
23.65 |
22.84 |
23.60 |
3.4M |
| 2024-11-01 |
24.65 |
24.73 |
22.68 |
22.79 |
7.8M |
| 2024-10-31 |
24.06 |
25.41 |
23.76 |
25.10 |
7.8M |
| 2024-10-30 |
24.14 |
24.60 |
23.71 |
24.29 |
5.3M |
| 2024-10-29 |
24.85 |
25.87 |
24.30 |
24.36 |
8.8M |
| 2024-10-28 |
24.44 |
25.39 |
24.11 |
25.03 |
11.0M |
| 2024-10-25 |
23.32 |
24.45 |
23.17 |
23.98 |
8.5M |
| 2024-10-24 |
23.92 |
23.98 |
22.85 |
23.45 |
8.7M |
| 2024-10-23 |
22.73 |
25.01 |
22.55 |
24.16 |
12.3M |
| 2024-10-22 |
23.10 |
23.32 |
22.51 |
22.90 |
5.1M |
| 2024-10-21 |
22.79 |
23.97 |
22.79 |
23.22 |
7.4M |
| 2024-10-18 |
21.58 |
23.22 |
21.49 |
22.76 |
7.4M |
| 2024-10-17 |
21.37 |
22.24 |
21.37 |
21.58 |
5.1M |
| 2024-10-16 |
21.29 |
21.70 |
21.05 |
21.26 |
3.8M |
| 2024-10-15 |
22.08 |
22.64 |
21.71 |
21.73 |
4.7M |
| 2024-10-14 |
21.52 |
22.32 |
21.19 |
22.24 |
5.1M |
| 2024-10-11 |
22.66 |
22.99 |
21.13 |
21.53 |
6.3M |
| 2024-10-10 |
23.21 |
23.87 |
22.60 |
22.66 |
6.1M |
| 2024-10-09 |
24.37 |
25.17 |
22.86 |
22.86 |
11.1M |
| 2024-10-08 |
27.00 |
27.07 |
23.02 |
26.69 |
15.3M |
| 2024-09-30 |
20.59 |
23.00 |
20.01 |
22.73 |
13.5M |
| 2024-09-27 |
19.00 |
20.19 |
18.92 |
19.83 |
9.7M |
| 2024-09-26 |
18.47 |
19.20 |
18.35 |
18.98 |
7.1M |
| 2024-09-25 |
18.20 |
18.78 |
18.16 |
18.48 |
7.9M |
| 2024-09-24 |
18.18 |
18.38 |
17.30 |
18.30 |
8.1M |
| 2024-09-23 |
17.93 |
18.44 |
17.64 |
18.00 |
7.8M |
| 2024-09-20 |
16.45 |
19.30 |
16.35 |
18.03 |
9.7M |
| 2024-09-19 |
16.56 |
16.73 |
16.25 |
16.45 |
2.2M |
| 2024-09-18 |
16.53 |
16.74 |
16.04 |
16.36 |
2.3M |
| 2024-09-13 |
16.72 |
16.99 |
16.50 |
16.50 |
4.0M |
| 2024-09-12 |
17.84 |
18.20 |
17.38 |
17.42 |
2.3M |
| 2024-09-11 |
18.00 |
18.14 |
17.82 |
17.82 |
2.2M |
| 2024-09-10 |
17.72 |
18.17 |
17.40 |
18.05 |
2.6M |
| 2024-09-09 |
17.37 |
17.82 |
17.37 |
17.71 |
2.4M |
| 2024-09-06 |
18.50 |
18.65 |
17.66 |
17.70 |
5.7M |
| 2024-09-05 |
18.30 |
19.01 |
18.21 |
18.74 |
5.1M |
| 2024-09-04 |
18.37 |
18.55 |
18.08 |
18.42 |
3.6M |
| 2024-09-03 |
18.44 |
18.85 |
18.26 |
18.69 |
4.1M |
| 2024-09-02 |
18.92 |
19.34 |
18.48 |
18.53 |
5.3M |
| 2024-08-30 |
18.15 |
18.96 |
18.15 |
18.80 |
7.9M |
| 2024-08-29 |
17.83 |
18.60 |
17.53 |
18.26 |
5.7M |
| 2024-08-28 |
18.13 |
18.56 |
17.78 |
17.99 |
6.0M |
| 2024-08-27 |
18.26 |
19.40 |
17.68 |
18.45 |
9.1M |
| 2024-08-26 |
17.59 |
17.94 |
17.43 |
17.73 |
2.4M |
| 2024-08-23 |
17.62 |
17.90 |
17.34 |
17.65 |
3.0M |
| 2024-08-22 |
18.06 |
18.10 |
17.68 |
17.74 |
2.7M |
| 2024-08-21 |
17.90 |
18.50 |
17.85 |
18.13 |
3.5M |
| 2024-08-20 |
18.29 |
18.33 |
17.81 |
18.05 |
3.0M |
| 2024-08-19 |
18.59 |
18.74 |
18.16 |
18.22 |
4.0M |
| 2024-08-16 |
18.78 |
19.30 |
18.66 |
18.69 |
6.7M |
| 2024-08-15 |
18.24 |
19.20 |
17.80 |
18.76 |
9.2M |
| 2024-08-14 |
17.44 |
17.65 |
17.33 |
17.49 |
2.2M |
| 2024-08-13 |
17.05 |
17.44 |
16.96 |
17.44 |
2.2M |
| 2024-08-12 |
17.08 |
17.31 |
16.78 |
16.99 |
1.9M |
| 2024-08-09 |
17.29 |
17.49 |
17.14 |
17.19 |
2.3M |
| 2024-08-08 |
17.18 |
17.30 |
16.68 |
17.03 |
2.7M |
| 2024-08-07 |
17.10 |
17.65 |
17.01 |
17.26 |
2.4M |
| 2024-08-06 |
17.06 |
17.35 |
16.85 |
17.11 |
2.2M |
| 2024-08-05 |
17.73 |
17.86 |
16.80 |
16.84 |
4.2M |
| 2024-08-02 |
18.51 |
18.74 |
17.84 |
17.84 |
4.2M |
| 2024-08-01 |
18.74 |
18.94 |
18.45 |
18.70 |
4.1M |
| 2024-07-31 |
18.10 |
18.78 |
18.04 |
18.61 |
4.1M |
| 2024-07-30 |
17.92 |
18.39 |
17.72 |
18.14 |
3.0M |
| 2024-07-29 |
17.76 |
18.33 |
17.57 |
18.08 |
3.2M |
| 2024-07-26 |
17.56 |
17.99 |
17.53 |
17.79 |
3.0M |
| 2024-07-25 |
17.88 |
17.98 |
17.32 |
17.69 |
4.0M |
| 2024-07-24 |
18.51 |
19.12 |
17.90 |
17.96 |
4.9M |
| 2024-07-23 |
19.43 |
19.62 |
18.59 |
18.68 |
4.8M |
| 2024-07-22 |
18.88 |
19.48 |
18.56 |
19.43 |
4.5M |
| 2024-07-19 |
18.45 |
19.37 |
18.31 |
19.10 |
5.8M |
| 2024-07-18 |
18.60 |
18.81 |
17.70 |
18.42 |
6.7M |
| 2024-07-17 |
20.30 |
20.34 |
19.08 |
19.14 |
8.2M |
| 2024-07-16 |
20.10 |
20.85 |
20.10 |
20.43 |
6.9M |
| 2024-07-15 |
20.52 |
20.97 |
19.83 |
20.20 |
7.1M |
| 2024-07-12 |
20.71 |
20.85 |
20.16 |
20.52 |
8.0M |
| 2024-07-11 |
20.78 |
21.25 |
20.35 |
20.93 |
12.8M |
| 2024-07-10 |
18.95 |
22.40 |
18.83 |
20.42 |
16.1M |
| 2024-07-09 |
18.31 |
19.28 |
17.90 |
19.07 |
9.8M |
| 2024-07-08 |
19.89 |
20.13 |
18.35 |
18.39 |
10.8M |
| 2024-07-05 |
21.44 |
21.50 |
20.28 |
20.35 |
11.4M |
| 2024-07-04 |
21.60 |
22.76 |
21.30 |
22.08 |
13.2M |
| 2024-07-03 |
22.11 |
22.30 |
21.28 |
21.56 |
11.5M |
| 2024-07-02 |
22.20 |
23.10 |
21.42 |
22.84 |
17.7M |
| 2024-07-01 |
23.78 |
24.27 |
21.82 |
22.49 |
20.5M |
| 2024-06-28 |
20.42 |
24.84 |
20.20 |
23.78 |
26.7M |
| 2024-06-27 |
21.10 |
22.45 |
20.68 |
20.70 |
15.0M |
| 2024-06-26 |
19.80 |
21.73 |
19.18 |
21.70 |
16.1M |
| 2024-06-25 |
22.40 |
22.50 |
19.81 |
20.22 |
14.8M |
| 2024-06-24 |
20.66 |
22.94 |
20.50 |
21.86 |
18.4M |
| 2024-06-21 |
21.09 |
21.87 |
20.24 |
20.69 |
10.7M |
| 2024-06-20 |
21.27 |
22.36 |
20.70 |
21.94 |
14.1M |
| 2024-06-19 |
22.08 |
22.27 |
21.06 |
21.66 |
16.4M |
| 2024-06-18 |
21.50 |
22.98 |
21.40 |
22.71 |
23.1M |
| 2024-06-17 |
19.50 |
23.63 |
19.20 |
22.77 |
28.0M |
| 2024-06-14 |
19.00 |
20.05 |
18.29 |
19.69 |
11.5M |
| 2024-06-13 |
20.59 |
20.99 |
19.00 |
19.03 |
13.5M |
| 2024-06-12 |
19.77 |
20.81 |
19.54 |
20.81 |
13.6M |
| 2024-06-11 |
19.00 |
20.34 |
18.69 |
20.34 |
12.9M |
| 2024-06-07 |
18.02 |
19.91 |
18.02 |
19.75 |
13.6M |
| 2024-06-06 |
18.80 |
19.98 |
18.56 |
19.17 |
14.5M |
| 2024-06-05 |
17.73 |
18.38 |
17.43 |
18.33 |
6.6M |
| 2024-06-04 |
18.07 |
18.39 |
17.17 |
17.86 |
6.2M |
| 2024-06-03 |
18.05 |
18.89 |
17.83 |
18.43 |
7.1M |
| 2024-05-31 |
17.48 |
18.57 |
17.29 |
18.17 |
6.1M |
| 2024-05-30 |
17.08 |
17.50 |
16.85 |
17.23 |
3.3M |
| 2024-05-29 |
16.85 |
17.63 |
16.85 |
17.22 |
4.1M |
| 2024-05-28 |
17.58 |
17.80 |
16.89 |
16.99 |
5.1M |
| 2024-05-27 |
17.65 |
17.99 |
16.80 |
17.41 |
8.6M |
| 2024-05-24 |
20.58 |
21.40 |
17.97 |
18.13 |
12.4M |
| 2024-05-23 |
18.29 |
19.50 |
18.14 |
19.50 |
11.1M |
| 2024-05-22 |
17.89 |
18.48 |
17.67 |
18.48 |
6.5M |
| 2024-05-21 |
17.43 |
18.82 |
17.26 |
18.25 |
6.3M |
| 2024-05-20 |
17.45 |
17.52 |
17.22 |
17.41 |
1.7M |
| 2024-05-17 |
17.27 |
17.47 |
16.97 |
17.47 |
2.5M |
| 2024-05-16 |
16.20 |
17.82 |
16.20 |
17.29 |
2.6M |
| 2024-05-15 |
16.76 |
17.01 |
16.51 |
16.64 |
1.4M |
| 2024-05-14 |
16.56 |
17.09 |
16.56 |
16.77 |
1.2M |
| 2024-05-13 |
17.09 |
17.09 |
16.56 |
16.64 |
1.4M |
| 2024-05-10 |
17.62 |
17.78 |
17.08 |
17.17 |
2.0M |
| 2024-05-09 |
17.52 |
17.84 |
17.47 |
17.67 |
1.6M |
| 2024-05-08 |
17.72 |
17.78 |
17.38 |
17.42 |
1.8M |
| 2024-05-07 |
17.38 |
17.79 |
17.36 |
17.74 |
1.6M |
| 2024-05-06 |
17.31 |
17.74 |
17.31 |
17.55 |
1.6M |
| 2024-04-30 |
17.11 |
17.28 |
16.82 |
17.18 |
1.8M |
| 2024-04-29 |
16.62 |
17.18 |
16.62 |
17.14 |
1.6M |
| 2024-04-26 |
16.08 |
16.79 |
16.08 |
16.60 |
1.8M |
| 2024-04-25 |
15.99 |
16.39 |
15.85 |
16.24 |
1.8M |
| 2024-04-24 |
15.43 |
16.26 |
15.32 |
16.08 |
2.1M |
| 2024-04-23 |
14.88 |
15.44 |
14.81 |
15.30 |
2.0M |
| 2024-04-22 |
14.63 |
14.98 |
14.00 |
14.78 |
2.0M |
| 2024-04-19 |
15.10 |
15.13 |
14.58 |
14.85 |
2.0M |
| 2024-04-18 |
15.55 |
15.73 |
15.02 |
15.19 |
2.1M |
| 2024-04-17 |
13.96 |
15.66 |
13.96 |
15.61 |
3.6M |
| 2024-04-16 |
15.65 |
15.65 |
13.68 |
13.69 |
4.9M |
| 2024-04-15 |
16.75 |
16.98 |
15.24 |
15.60 |
3.3M |
| 2024-04-12 |
16.95 |
17.40 |
16.90 |
16.90 |
1.8M |
| 2024-04-11 |
17.01 |
17.31 |
16.80 |
16.88 |
1.3M |
| 2024-04-10 |
18.00 |
18.00 |
16.96 |
17.09 |
1.9M |
| 2024-04-09 |
17.61 |
17.98 |
17.42 |
17.96 |
1.7M |
| 2024-04-08 |
18.52 |
18.54 |
17.50 |
17.54 |
2.2M |
| 2024-04-03 |
19.04 |
19.12 |
18.17 |
18.50 |
1.9M |
| 2024-04-02 |
19.30 |
19.36 |
18.76 |
18.99 |
2.1M |
| 2024-04-01 |
18.67 |
19.38 |
18.66 |
19.33 |
2.5M |
| 2024-03-29 |
18.24 |
18.68 |
18.00 |
18.67 |
2.1M |
| 2024-03-28 |
17.54 |
18.47 |
17.29 |
18.24 |
2.5M |
| 2024-03-27 |
18.52 |
18.56 |
17.36 |
17.36 |
2.8M |
| 2024-03-26 |
18.59 |
18.96 |
18.20 |
18.61 |
2.2M |
| 2024-03-25 |
19.15 |
19.43 |
18.42 |
18.52 |
3.4M |
| 2024-03-22 |
19.37 |
19.68 |
19.12 |
19.13 |
3.1M |
| 2024-03-21 |
19.53 |
19.99 |
19.23 |
19.46 |
2.7M |
| 2024-03-20 |
19.39 |
19.73 |
19.26 |
19.58 |
2.6M |
| 2024-03-19 |
19.02 |
19.75 |
18.88 |
19.45 |
4.0M |
| 2024-03-18 |
18.60 |
19.12 |
18.58 |
19.09 |
3.5M |
| 2024-03-15 |
18.04 |
18.54 |
17.86 |
18.50 |
3.3M |
| 2024-03-14 |
18.31 |
18.66 |
17.73 |
18.06 |
3.3M |
| 2024-03-13 |
18.48 |
18.70 |
18.34 |
18.51 |
3.2M |
| 2024-03-12 |
18.41 |
18.74 |
18.21 |
18.49 |
3.3M |
| 2024-03-11 |
18.21 |
18.56 |
18.02 |
18.41 |
4.2M |
| 2024-03-08 |
17.80 |
19.20 |
17.50 |
18.62 |
6.7M |
| 2024-03-07 |
17.90 |
18.35 |
17.51 |
18.30 |
4.6M |
| 2024-03-06 |
17.48 |
17.86 |
17.31 |
17.70 |
3.0M |
| 2024-03-05 |
17.56 |
17.98 |
17.44 |
17.45 |
2.9M |
| 2024-03-04 |
17.99 |
18.18 |
17.23 |
17.69 |
3.3M |
| 2024-03-01 |
17.38 |
17.92 |
17.38 |
17.85 |
4.0M |
| 2024-02-29 |
16.19 |
17.45 |
16.01 |
17.41 |
4.7M |
| 2024-02-28 |
18.96 |
18.96 |
16.44 |
16.46 |
9.4M |
| 2024-02-27 |
17.00 |
19.74 |
16.85 |
19.24 |
6.8M |
| 2024-02-26 |
16.85 |
17.55 |
16.51 |
17.10 |
4.5M |
| 2024-02-23 |
16.10 |
17.00 |
15.98 |
16.99 |
4.6M |
| 2024-02-22 |
14.89 |
16.00 |
14.75 |
15.98 |
3.7M |
| 2024-02-21 |
14.52 |
15.49 |
14.38 |
14.94 |
3.2M |
| 2024-02-20 |
14.29 |
14.79 |
13.94 |
14.71 |
2.9M |
| 2024-02-19 |
13.80 |
14.61 |
13.76 |
14.29 |
3.8M |
| 2024-02-08 |
11.90 |
13.62 |
11.82 |
13.60 |
4.2M |
| 2024-02-07 |
12.69 |
12.78 |
11.56 |
11.80 |
4.2M |
| 2024-02-06 |
12.50 |
13.33 |
11.41 |
12.79 |
4.9M |
| 2024-02-05 |
15.03 |
15.21 |
12.48 |
12.88 |
4.0M |
| 2024-02-02 |
16.25 |
16.63 |
14.36 |
15.24 |
3.1M |
| 2024-02-01 |
16.46 |
16.57 |
15.72 |
16.26 |
2.7M |
| 2024-01-31 |
17.36 |
17.80 |
16.42 |
16.47 |
2.3M |
| 2024-01-30 |
18.45 |
18.52 |
17.69 |
17.73 |
1.2M |
| 2024-01-29 |
19.08 |
19.47 |
18.40 |
18.40 |
1.7M |
| 2024-01-26 |
19.24 |
19.76 |
19.00 |
19.03 |
2.3M |
| 2024-01-25 |
18.79 |
19.44 |
18.40 |
19.36 |
2.6M |
| 2024-01-24 |
18.51 |
18.75 |
17.68 |
18.65 |
3.3M |
| 2024-01-23 |
18.63 |
18.80 |
18.05 |
18.39 |
3.3M |
| 2024-01-22 |
20.25 |
20.46 |
18.36 |
18.58 |
3.8M |
| 2024-01-19 |
20.90 |
21.17 |
20.24 |
20.25 |
2.0M |
| 2024-01-18 |
21.78 |
21.78 |
20.46 |
20.99 |
2.7M |
| 2024-01-17 |
22.48 |
22.48 |
21.55 |
21.55 |
1.1M |
| 2024-01-16 |
22.69 |
22.69 |
22.08 |
22.48 |
1.0M |
| 2024-01-15 |
22.84 |
23.01 |
22.46 |
22.70 |
0.8M |
| 2024-01-12 |
23.20 |
23.34 |
22.79 |
22.84 |
0.8M |
| 2024-01-11 |
22.80 |
23.30 |
22.48 |
23.16 |
0.9M |
| 2024-01-10 |
23.16 |
23.23 |
22.45 |
22.65 |
0.8M |
| 2024-01-09 |
23.10 |
23.46 |
22.80 |
23.03 |
0.7M |
| 2024-01-08 |
23.53 |
23.83 |
22.90 |
22.94 |
1.3M |
| 2024-01-05 |
24.11 |
24.52 |
23.66 |
23.81 |
1.0M |
| 2024-01-04 |
24.32 |
24.35 |
24.05 |
24.29 |
0.6M |
| 2024-01-03 |
24.66 |
24.86 |
24.11 |
24.33 |
1.0M |
| 2024-01-02 |
25.00 |
25.00 |
24.64 |
24.66 |
0.7M |