| 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 |
15.10 |
15.30 |
14.90 |
15.25 |
1.3M |
| 2024-12-30 |
16.15 |
16.20 |
14.60 |
15.00 |
4.5M |
| 2024-12-27 |
16.15 |
16.30 |
15.95 |
16.15 |
0.9M |
| 2024-12-26 |
16.25 |
16.45 |
15.90 |
16.15 |
0.9M |
| 2024-12-25 |
16.15 |
16.25 |
15.95 |
16.25 |
0.8M |
| 2024-12-24 |
15.95 |
16.30 |
15.85 |
15.95 |
0.9M |
| 2024-12-23 |
15.80 |
16.15 |
15.75 |
15.85 |
0.8M |
| 2024-12-20 |
15.75 |
15.95 |
15.55 |
15.55 |
1.4M |
| 2024-12-19 |
15.80 |
16.05 |
15.60 |
15.75 |
1.0M |
| 2024-12-18 |
15.70 |
16.05 |
15.55 |
16.05 |
1.2M |
| 2024-12-17 |
15.95 |
16.15 |
15.75 |
15.75 |
0.8M |
| 2024-12-16 |
15.80 |
16.25 |
15.60 |
16.00 |
2.3M |
| 2024-12-13 |
16.70 |
16.70 |
15.65 |
15.65 |
5.2M |
| 2024-12-12 |
16.70 |
16.90 |
16.70 |
16.75 |
0.6M |
| 2024-12-11 |
16.55 |
16.80 |
16.55 |
16.60 |
0.7M |
| 2024-12-10 |
16.60 |
16.85 |
16.60 |
16.60 |
0.9M |
| 2024-12-09 |
16.85 |
16.90 |
16.55 |
16.60 |
1.4M |
| 2024-12-06 |
16.90 |
17.10 |
16.80 |
16.80 |
1.0M |
| 2024-12-05 |
17.25 |
17.25 |
16.90 |
16.90 |
1.1M |
| 2024-12-04 |
17.00 |
17.20 |
17.00 |
17.15 |
1.0M |
| 2024-12-03 |
16.85 |
17.25 |
16.75 |
16.90 |
1.3M |
| 2024-12-02 |
17.20 |
17.35 |
16.85 |
16.85 |
1.7M |
| 2024-11-29 |
17.20 |
17.40 |
17.15 |
17.15 |
0.9M |
| 2024-11-28 |
17.65 |
17.75 |
17.25 |
17.30 |
0.7M |
| 2024-11-27 |
18.00 |
18.00 |
17.60 |
17.60 |
1.1M |
| 2024-11-26 |
17.75 |
18.20 |
17.75 |
17.95 |
1.5M |
| 2024-11-25 |
18.10 |
18.60 |
17.95 |
17.95 |
15.7M |
| 2024-11-22 |
17.55 |
17.95 |
17.50 |
17.90 |
1.7M |
| 2024-11-21 |
17.35 |
17.50 |
17.25 |
17.45 |
0.9M |
| 2024-11-20 |
17.30 |
17.35 |
17.05 |
17.35 |
1.4M |
| 2024-11-19 |
17.40 |
17.50 |
17.20 |
17.30 |
1.1M |
| 2024-11-18 |
17.35 |
17.55 |
17.10 |
17.30 |
1.4M |
| 2024-11-15 |
17.10 |
17.75 |
17.10 |
17.30 |
2.0M |
| 2024-11-14 |
17.40 |
17.50 |
17.00 |
17.15 |
3.1M |
| 2024-11-13 |
17.70 |
17.80 |
17.30 |
17.40 |
3.5M |
| 2024-11-12 |
18.25 |
18.25 |
17.70 |
17.80 |
3.1M |
| 2024-11-11 |
18.90 |
18.90 |
18.30 |
18.40 |
2.4M |
| 2024-11-08 |
19.35 |
19.45 |
18.80 |
18.95 |
2.9M |
| 2024-11-07 |
19.35 |
19.60 |
19.30 |
19.35 |
1.1M |
| 2024-11-06 |
19.35 |
19.55 |
19.20 |
19.25 |
0.7M |
| 2024-11-05 |
19.35 |
19.55 |
19.20 |
19.35 |
0.5M |
| 2024-11-04 |
19.80 |
19.80 |
19.30 |
19.35 |
0.9M |
| 2024-11-01 |
19.40 |
19.55 |
19.10 |
19.55 |
1.2M |
| 2024-10-30 |
19.65 |
19.85 |
19.20 |
19.55 |
2.8M |
| 2024-10-29 |
20.40 |
20.45 |
19.95 |
20.10 |
1.0M |
| 2024-10-28 |
20.45 |
20.50 |
20.10 |
20.35 |
0.8M |
| 2024-10-25 |
20.30 |
20.45 |
20.25 |
20.35 |
0.6M |
| 2024-10-24 |
20.70 |
20.70 |
20.25 |
20.25 |
0.9M |
| 2024-10-23 |
20.45 |
20.75 |
20.45 |
20.60 |
0.8M |
| 2024-10-22 |
20.50 |
20.55 |
20.30 |
20.45 |
0.6M |
| 2024-10-21 |
20.40 |
20.55 |
20.30 |
20.50 |
0.8M |
| 2024-10-18 |
20.50 |
20.50 |
20.15 |
20.15 |
0.7M |
| 2024-10-17 |
20.00 |
20.45 |
20.00 |
20.35 |
0.6M |
| 2024-10-16 |
20.20 |
20.20 |
19.90 |
19.95 |
0.9M |
| 2024-10-15 |
20.25 |
20.50 |
20.05 |
20.05 |
0.9M |
| 2024-10-14 |
20.10 |
20.30 |
19.95 |
20.20 |
0.7M |
| 2024-10-11 |
20.25 |
20.30 |
20.00 |
20.10 |
1.2M |
| 2024-10-09 |
20.70 |
20.80 |
20.15 |
20.15 |
1.6M |
| 2024-10-08 |
21.00 |
21.00 |
20.50 |
20.60 |
1.5M |
| 2024-10-07 |
21.05 |
21.25 |
20.90 |
21.05 |
1.0M |
| 2024-10-04 |
21.35 |
21.35 |
20.90 |
21.00 |
0.8M |
| 2024-10-01 |
21.00 |
21.35 |
20.85 |
21.35 |
1.0M |
| 2024-09-30 |
21.30 |
21.30 |
20.80 |
20.95 |
1.5M |
| 2024-09-27 |
21.00 |
21.35 |
20.95 |
21.30 |
1.6M |
| 2024-09-26 |
21.15 |
21.15 |
20.80 |
20.85 |
1.3M |
| 2024-09-25 |
21.15 |
21.40 |
20.75 |
21.05 |
1.3M |
| 2024-09-24 |
21.30 |
21.30 |
20.80 |
20.95 |
1.0M |
| 2024-09-23 |
21.40 |
21.45 |
21.10 |
21.15 |
0.8M |
| 2024-09-20 |
21.60 |
21.85 |
21.15 |
21.25 |
1.4M |
| 2024-09-19 |
21.40 |
21.50 |
21.00 |
21.30 |
1.1M |
| 2024-09-18 |
22.10 |
22.20 |
21.20 |
21.25 |
2.1M |
| 2024-09-16 |
21.25 |
22.30 |
21.15 |
22.05 |
3.6M |
| 2024-09-13 |
20.80 |
21.20 |
20.80 |
21.10 |
0.6M |
| 2024-09-12 |
20.90 |
20.95 |
20.70 |
20.80 |
1.1M |
| 2024-09-11 |
21.05 |
21.05 |
20.30 |
20.50 |
1.6M |
| 2024-09-10 |
21.15 |
21.55 |
20.75 |
20.90 |
2.0M |
| 2024-09-09 |
20.85 |
21.35 |
20.65 |
21.30 |
1.5M |
| 2024-09-06 |
21.10 |
21.50 |
20.85 |
21.30 |
1.0M |
| 2024-09-05 |
21.40 |
21.60 |
21.00 |
21.00 |
1.2M |
| 2024-09-04 |
21.65 |
21.90 |
20.90 |
21.15 |
4.1M |
| 2024-09-03 |
23.60 |
23.75 |
22.65 |
22.75 |
2.1M |
| 2024-09-02 |
24.00 |
24.05 |
23.15 |
23.35 |
2.9M |
| 2024-08-30 |
23.20 |
24.50 |
23.00 |
23.65 |
13.0M |
| 2024-08-29 |
22.50 |
23.05 |
22.45 |
23.00 |
2.4M |
| 2024-08-28 |
22.90 |
23.20 |
22.75 |
22.95 |
2.6M |
| 2024-08-27 |
23.20 |
23.20 |
22.55 |
22.85 |
2.3M |
| 2024-08-26 |
21.60 |
23.25 |
21.60 |
22.85 |
6.0M |
| 2024-08-23 |
21.50 |
21.60 |
21.15 |
21.55 |
0.8M |
| 2024-08-22 |
21.60 |
21.70 |
21.30 |
21.60 |
0.9M |
| 2024-08-21 |
21.30 |
21.65 |
21.05 |
21.50 |
1.2M |
| 2024-08-20 |
21.55 |
21.60 |
21.25 |
21.30 |
0.7M |
| 2024-08-19 |
21.75 |
21.75 |
21.15 |
21.30 |
1.1M |
| 2024-08-16 |
21.65 |
21.80 |
21.40 |
21.55 |
1.9M |
| 2024-08-15 |
21.05 |
21.30 |
20.70 |
21.20 |
1.2M |
| 2024-08-14 |
21.30 |
21.30 |
20.85 |
20.85 |
1.3M |
| 2024-08-13 |
21.35 |
21.40 |
20.80 |
21.05 |
0.9M |
| 2024-08-12 |
20.85 |
21.40 |
20.75 |
21.10 |
1.3M |
| 2024-08-09 |
21.00 |
21.15 |
20.65 |
20.65 |
1.8M |
| 2024-08-08 |
20.40 |
20.50 |
19.95 |
20.45 |
2.1M |
| 2024-08-07 |
20.60 |
21.65 |
20.40 |
20.90 |
3.6M |
| 2024-08-06 |
20.30 |
21.00 |
18.80 |
20.50 |
4.6M |
| 2024-08-05 |
22.15 |
22.15 |
20.55 |
20.55 |
4.4M |
| 2024-08-02 |
23.20 |
23.80 |
22.80 |
22.80 |
3.1M |
| 2024-08-01 |
23.05 |
24.25 |
22.90 |
23.65 |
3.7M |
| 2024-07-31 |
22.20 |
23.40 |
22.20 |
22.80 |
2.7M |
| 2024-07-30 |
21.65 |
22.40 |
21.60 |
22.35 |
1.5M |
| 2024-07-29 |
22.60 |
22.60 |
21.70 |
21.70 |
2.5M |
| 2024-07-26 |
22.30 |
22.50 |
21.95 |
22.25 |
1.9M |
| 2024-07-23 |
23.05 |
23.35 |
22.70 |
22.90 |
1.7M |
| 2024-07-22 |
23.50 |
23.60 |
22.40 |
22.70 |
4.3M |
| 2024-07-19 |
24.35 |
24.45 |
23.45 |
23.50 |
5.0M |
| 2024-07-18 |
24.35 |
25.00 |
24.00 |
24.50 |
4.7M |
| 2024-07-17 |
24.30 |
24.70 |
24.20 |
24.50 |
4.6M |
| 2024-07-16 |
24.00 |
24.45 |
23.85 |
24.20 |
4.0M |
| 2024-07-15 |
24.50 |
24.50 |
23.70 |
23.70 |
4.7M |
| 2024-07-12 |
24.25 |
24.70 |
24.00 |
24.45 |
5.3M |
| 2024-07-11 |
24.25 |
24.65 |
23.70 |
24.30 |
8.3M |
| 2024-07-10 |
24.10 |
24.80 |
23.90 |
24.00 |
9.4M |
| 2024-07-09 |
25.00 |
25.05 |
23.70 |
23.95 |
17.2M |
| 2024-07-08 |
24.80 |
26.20 |
24.50 |
25.55 |
47.0M |
| 2024-07-05 |
21.80 |
23.95 |
21.80 |
23.95 |
23.0M |
| 2024-07-04 |
21.50 |
22.70 |
21.45 |
21.80 |
5.5M |
| 2024-07-03 |
21.10 |
21.55 |
21.05 |
21.45 |
1.6M |
| 2024-07-02 |
21.10 |
21.20 |
20.70 |
20.85 |
1.4M |
| 2024-07-01 |
21.70 |
21.70 |
21.05 |
21.05 |
1.4M |
| 2024-06-28 |
21.50 |
21.80 |
21.45 |
21.55 |
1.6M |
| 2024-06-27 |
21.65 |
21.75 |
21.40 |
21.45 |
1.2M |
| 2024-06-26 |
21.90 |
21.95 |
21.55 |
21.75 |
3.0M |
| 2024-06-25 |
21.25 |
21.80 |
20.75 |
21.75 |
5.3M |
| 2024-06-24 |
21.60 |
21.65 |
21.10 |
21.25 |
1.8M |
| 2024-06-21 |
21.30 |
21.50 |
21.10 |
21.50 |
2.0M |
| 2024-06-20 |
20.65 |
21.85 |
20.65 |
21.50 |
8.4M |
| 2024-06-19 |
21.00 |
21.00 |
20.40 |
20.45 |
2.9M |
| 2024-06-18 |
21.00 |
21.00 |
20.65 |
20.90 |
1.1M |
| 2024-06-17 |
20.60 |
20.95 |
20.55 |
20.85 |
0.9M |
| 2024-06-14 |
20.65 |
20.80 |
20.55 |
20.60 |
1.0M |
| 2024-06-13 |
20.65 |
20.80 |
20.45 |
20.55 |
1.1M |
| 2024-06-12 |
20.55 |
20.70 |
20.40 |
20.40 |
0.7M |
| 2024-06-11 |
20.90 |
20.95 |
20.40 |
20.45 |
1.5M |
| 2024-06-07 |
20.85 |
21.15 |
20.80 |
20.90 |
1.4M |
| 2024-06-06 |
21.30 |
21.40 |
20.65 |
20.80 |
1.6M |
| 2024-06-05 |
21.65 |
21.70 |
21.15 |
21.15 |
1.6M |
| 2024-06-04 |
21.80 |
21.90 |
21.45 |
21.60 |
1.3M |
| 2024-06-03 |
21.90 |
21.90 |
21.55 |
21.80 |
1.0M |
| 2024-05-31 |
21.65 |
21.95 |
21.50 |
21.75 |
1.6M |
| 2024-05-30 |
22.10 |
22.10 |
21.45 |
21.50 |
1.6M |
| 2024-05-29 |
21.85 |
22.25 |
21.85 |
21.90 |
2.5M |
| 2024-05-28 |
21.70 |
21.80 |
21.50 |
21.75 |
1.5M |
| 2024-05-27 |
21.55 |
21.70 |
21.15 |
21.60 |
2.0M |
| 2024-05-24 |
21.35 |
21.55 |
21.20 |
21.40 |
1.6M |
| 2024-05-23 |
21.75 |
21.90 |
21.35 |
21.35 |
2.6M |
| 2024-05-22 |
22.20 |
22.25 |
21.75 |
21.80 |
3.7M |
| 2024-05-21 |
21.35 |
22.75 |
21.15 |
22.30 |
14.4M |
| 2024-05-20 |
20.85 |
21.20 |
20.80 |
21.10 |
3.8M |
| 2024-05-17 |
20.65 |
20.85 |
20.45 |
20.70 |
1.6M |
| 2024-05-16 |
20.70 |
20.75 |
20.40 |
20.60 |
2.5M |
| 2024-05-15 |
20.25 |
20.60 |
20.25 |
20.45 |
2.0M |
| 2024-05-14 |
20.15 |
20.35 |
20.05 |
20.25 |
2.0M |
| 2024-05-13 |
19.80 |
20.15 |
19.70 |
20.00 |
1.9M |
| 2024-05-10 |
19.65 |
19.75 |
19.65 |
19.75 |
0.8M |
| 2024-05-09 |
19.85 |
20.00 |
19.65 |
19.65 |
0.7M |
| 2024-05-08 |
19.70 |
20.00 |
19.60 |
19.85 |
1.0M |
| 2024-05-07 |
19.70 |
19.75 |
19.50 |
19.65 |
1.1M |
| 2024-05-06 |
19.75 |
19.80 |
19.50 |
19.65 |
0.9M |
| 2024-05-03 |
19.85 |
20.00 |
19.70 |
19.75 |
1.1M |
| 2024-05-02 |
19.90 |
20.00 |
19.60 |
19.75 |
0.7M |
| 2024-04-30 |
19.85 |
19.90 |
19.70 |
19.85 |
0.7M |
| 2024-04-29 |
19.65 |
19.90 |
19.50 |
19.90 |
1.4M |
| 2024-04-26 |
19.55 |
19.60 |
19.40 |
19.45 |
0.8M |
| 2024-04-25 |
19.30 |
19.45 |
19.15 |
19.40 |
0.7M |
| 2024-04-24 |
19.10 |
19.45 |
19.10 |
19.35 |
1.0M |
| 2024-04-23 |
19.00 |
19.15 |
18.90 |
19.10 |
1.5M |
| 2024-04-22 |
19.40 |
19.40 |
18.90 |
18.90 |
1.9M |
| 2024-04-19 |
19.45 |
19.70 |
18.95 |
19.10 |
2.4M |
| 2024-04-18 |
19.65 |
19.70 |
19.35 |
19.60 |
1.1M |
| 2024-04-17 |
19.50 |
19.80 |
19.40 |
19.75 |
1.7M |
| 2024-04-16 |
19.95 |
19.95 |
19.35 |
19.40 |
2.4M |
| 2024-04-15 |
20.00 |
20.15 |
19.95 |
19.95 |
0.9M |
| 2024-04-12 |
20.25 |
20.25 |
20.05 |
20.05 |
0.9M |
| 2024-04-11 |
20.45 |
20.55 |
20.05 |
20.25 |
1.5M |
| 2024-04-10 |
20.60 |
20.65 |
20.30 |
20.45 |
1.7M |
| 2024-04-09 |
20.55 |
20.60 |
20.40 |
20.60 |
1.5M |
| 2024-04-08 |
20.45 |
21.15 |
20.30 |
20.35 |
2.7M |
| 2024-04-03 |
20.55 |
20.60 |
20.30 |
20.35 |
0.8M |
| 2024-04-02 |
20.95 |
21.00 |
20.50 |
20.65 |
1.0M |
| 2024-04-01 |
20.40 |
20.90 |
20.40 |
20.70 |
2.5M |
| 2024-03-29 |
20.50 |
20.50 |
20.10 |
20.25 |
0.8M |
| 2024-03-28 |
20.35 |
20.40 |
20.20 |
20.30 |
0.7M |
| 2024-03-27 |
20.05 |
20.30 |
20.05 |
20.20 |
0.6M |
| 2024-03-26 |
20.35 |
20.50 |
19.95 |
20.05 |
1.6M |
| 2024-03-25 |
20.25 |
20.45 |
20.25 |
20.35 |
0.8M |
| 2024-03-22 |
20.40 |
20.40 |
20.10 |
20.25 |
1.3M |
| 2024-03-21 |
20.20 |
20.40 |
20.15 |
20.40 |
1.2M |
| 2024-03-20 |
20.00 |
20.35 |
19.85 |
20.20 |
2.0M |
| 2024-03-19 |
19.85 |
20.35 |
19.80 |
20.10 |
1.0M |
| 2024-03-18 |
19.70 |
19.90 |
19.35 |
19.85 |
2.2M |
| 2024-03-15 |
20.10 |
20.10 |
19.70 |
19.70 |
2.6M |
| 2024-03-14 |
20.25 |
20.35 |
20.00 |
20.10 |
2.0M |
| 2024-03-13 |
20.70 |
20.75 |
20.20 |
20.25 |
2.1M |
| 2024-03-12 |
20.70 |
21.15 |
20.60 |
20.70 |
1.7M |
| 2024-03-11 |
20.50 |
20.60 |
20.30 |
20.55 |
1.8M |
| 2024-03-08 |
20.70 |
20.75 |
20.20 |
20.30 |
2.2M |
| 2024-03-07 |
21.05 |
21.15 |
20.60 |
20.70 |
2.1M |
| 2024-03-06 |
21.00 |
21.45 |
20.85 |
21.05 |
2.2M |
| 2024-03-05 |
20.80 |
21.35 |
20.70 |
21.00 |
2.5M |
| 2024-03-04 |
20.60 |
20.85 |
20.55 |
20.65 |
2.0M |
| 2024-03-01 |
20.90 |
20.90 |
20.65 |
20.70 |
1.0M |
| 2024-02-29 |
20.95 |
20.95 |
20.65 |
20.85 |
1.4M |
| 2024-02-27 |
21.40 |
21.40 |
20.85 |
20.95 |
1.9M |
| 2024-02-26 |
21.20 |
21.40 |
21.15 |
21.35 |
1.2M |
| 2024-02-23 |
21.70 |
21.85 |
21.15 |
21.20 |
2.6M |
| 2024-02-22 |
21.95 |
21.95 |
21.65 |
21.70 |
1.6M |
| 2024-02-21 |
22.30 |
22.60 |
21.75 |
21.95 |
2.6M |
| 2024-02-20 |
22.40 |
22.60 |
22.20 |
22.20 |
1.6M |
| 2024-02-19 |
22.55 |
22.60 |
22.25 |
22.40 |
2.4M |
| 2024-02-16 |
21.60 |
23.00 |
21.60 |
22.55 |
7.9M |
| 2024-02-15 |
20.55 |
22.10 |
20.55 |
21.60 |
5.3M |
| 2024-02-05 |
20.80 |
20.80 |
20.25 |
20.50 |
3.9M |
| 2024-02-02 |
20.95 |
20.95 |
20.75 |
20.85 |
1.0M |
| 2024-02-01 |
20.70 |
20.90 |
20.50 |
20.80 |
0.8M |
| 2024-01-31 |
20.50 |
20.75 |
20.45 |
20.50 |
0.9M |
| 2024-01-30 |
21.00 |
21.00 |
20.50 |
20.50 |
0.8M |
| 2024-01-29 |
20.60 |
20.90 |
20.60 |
20.80 |
0.6M |
| 2024-01-26 |
20.75 |
20.80 |
20.55 |
20.70 |
0.6M |
| 2024-01-25 |
21.00 |
21.00 |
20.65 |
20.75 |
0.7M |
| 2024-01-24 |
20.90 |
21.10 |
20.85 |
20.85 |
1.1M |
| 2024-01-23 |
20.50 |
21.20 |
20.50 |
20.90 |
1.7M |
| 2024-01-22 |
20.30 |
20.50 |
20.30 |
20.45 |
1.0M |
| 2024-01-19 |
20.35 |
20.55 |
20.20 |
20.25 |
0.9M |
| 2024-01-18 |
20.55 |
20.85 |
20.35 |
20.35 |
0.7M |
| 2024-01-17 |
20.75 |
20.95 |
20.55 |
20.55 |
1.4M |
| 2024-01-16 |
21.10 |
21.10 |
20.90 |
20.90 |
1.2M |
| 2024-01-15 |
21.10 |
21.30 |
21.05 |
21.15 |
0.4M |
| 2024-01-12 |
21.15 |
21.20 |
21.00 |
21.10 |
0.6M |
| 2024-01-11 |
20.85 |
21.65 |
20.85 |
21.30 |
1.3M |
| 2024-01-10 |
21.10 |
21.10 |
20.85 |
20.85 |
0.7M |
| 2024-01-09 |
21.35 |
21.40 |
21.00 |
21.10 |
0.7M |
| 2024-01-08 |
21.55 |
21.65 |
21.25 |
21.30 |
0.8M |
| 2024-01-05 |
21.25 |
21.55 |
21.25 |
21.40 |
0.7M |
| 2024-01-04 |
21.75 |
21.80 |
21.30 |
21.35 |
2.1M |
| 2024-01-03 |
21.70 |
21.85 |
21.70 |
21.80 |
1.0M |
| 2024-01-02 |
22.15 |
22.20 |
21.90 |
21.90 |
1.1M |