| 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 |
22.80 |
23.98 |
22.01 |
22.88 |
5.1M |
| 2024-12-30 |
22.34 |
22.95 |
21.96 |
22.46 |
3.3M |
| 2024-12-27 |
23.53 |
23.53 |
22.30 |
22.39 |
4.2M |
| 2024-12-26 |
22.98 |
24.28 |
22.98 |
23.21 |
4.5M |
| 2024-12-25 |
23.65 |
24.05 |
22.88 |
23.09 |
3.6M |
| 2024-12-24 |
23.07 |
24.66 |
22.77 |
23.66 |
5.8M |
| 2024-12-23 |
23.59 |
23.59 |
22.35 |
23.07 |
10.2M |
| 2024-12-20 |
20.70 |
22.75 |
20.56 |
22.75 |
6.8M |
| 2024-12-19 |
19.99 |
20.78 |
19.82 |
20.68 |
2.2M |
| 2024-12-18 |
20.40 |
20.80 |
19.81 |
20.20 |
2.5M |
| 2024-12-17 |
21.64 |
21.77 |
19.88 |
20.49 |
5.7M |
| 2024-12-16 |
20.92 |
21.91 |
20.72 |
21.63 |
4.9M |
| 2024-12-13 |
20.64 |
21.62 |
20.25 |
20.89 |
6.1M |
| 2024-12-12 |
20.20 |
20.73 |
20.10 |
20.63 |
4.4M |
| 2024-12-11 |
20.00 |
20.34 |
19.40 |
20.14 |
4.7M |
| 2024-12-10 |
20.68 |
20.89 |
19.80 |
20.00 |
5.5M |
| 2024-12-09 |
21.04 |
21.28 |
20.13 |
20.23 |
4.3M |
| 2024-12-06 |
21.19 |
21.60 |
20.95 |
21.03 |
3.8M |
| 2024-12-05 |
21.83 |
21.83 |
20.80 |
21.23 |
3.8M |
| 2024-12-04 |
21.59 |
22.06 |
21.40 |
21.65 |
3.1M |
| 2024-12-03 |
22.05 |
22.50 |
21.22 |
21.60 |
5.5M |
| 2024-12-02 |
21.68 |
23.35 |
21.68 |
22.06 |
8.6M |
| 2024-11-29 |
20.81 |
21.90 |
20.33 |
21.87 |
6.7M |
| 2024-11-28 |
21.99 |
22.27 |
20.72 |
20.82 |
5.5M |
| 2024-11-27 |
22.09 |
22.09 |
21.00 |
22.00 |
4.3M |
| 2024-11-26 |
22.60 |
23.09 |
21.90 |
22.10 |
5.3M |
| 2024-11-25 |
23.58 |
23.60 |
22.30 |
22.71 |
9.6M |
| 2024-11-22 |
22.72 |
24.47 |
22.00 |
23.68 |
15.8M |
| 2024-11-21 |
23.85 |
25.22 |
21.47 |
22.71 |
20.5M |
| 2024-11-20 |
22.40 |
24.00 |
22.33 |
23.85 |
11.4M |
| 2024-11-19 |
20.66 |
22.17 |
20.65 |
22.13 |
6.3M |
| 2024-11-18 |
21.20 |
21.77 |
20.22 |
20.66 |
5.4M |
| 2024-11-15 |
22.19 |
22.53 |
21.30 |
21.45 |
8.6M |
| 2024-11-14 |
21.30 |
23.10 |
21.26 |
22.55 |
10.3M |
| 2024-11-13 |
20.40 |
22.25 |
20.40 |
21.20 |
6.1M |
| 2024-11-12 |
20.00 |
21.65 |
19.95 |
21.37 |
10.0M |
| 2024-11-11 |
20.40 |
20.49 |
19.81 |
20.17 |
8.4M |
| 2024-11-08 |
20.78 |
21.79 |
20.65 |
20.75 |
9.5M |
| 2024-11-07 |
20.00 |
21.01 |
19.93 |
20.80 |
7.9M |
| 2024-11-06 |
20.19 |
20.68 |
19.44 |
20.45 |
11.0M |
| 2024-11-05 |
19.30 |
20.78 |
19.11 |
20.36 |
16.9M |
| 2024-11-04 |
17.00 |
18.89 |
17.00 |
18.89 |
12.4M |
| 2024-11-01 |
17.95 |
18.04 |
17.00 |
17.17 |
10.4M |
| 2024-10-31 |
17.90 |
18.24 |
17.28 |
17.95 |
7.9M |
| 2024-10-30 |
18.50 |
19.15 |
17.72 |
18.09 |
15.1M |
| 2024-10-29 |
18.10 |
18.94 |
17.81 |
18.71 |
11.4M |
| 2024-10-28 |
19.54 |
19.64 |
18.05 |
18.42 |
18.4M |
| 2024-10-25 |
20.14 |
21.50 |
19.41 |
20.06 |
17.5M |
| 2024-10-24 |
21.00 |
21.54 |
19.70 |
20.25 |
8.2M |
| 2024-10-23 |
19.20 |
21.46 |
19.20 |
20.87 |
11.8M |
| 2024-10-22 |
19.20 |
19.96 |
19.03 |
19.71 |
8.0M |
| 2024-10-21 |
18.98 |
20.35 |
18.98 |
19.51 |
15.5M |
| 2024-10-18 |
19.25 |
19.38 |
18.23 |
18.50 |
11.4M |
| 2024-10-17 |
18.41 |
19.61 |
18.10 |
19.45 |
8.6M |
| 2024-10-16 |
17.88 |
18.56 |
17.70 |
18.10 |
6.8M |
| 2024-10-15 |
17.39 |
18.55 |
16.95 |
18.08 |
8.8M |
| 2024-10-14 |
15.87 |
17.30 |
15.84 |
17.05 |
8.9M |
| 2024-10-11 |
16.29 |
16.29 |
15.51 |
15.80 |
5.8M |
| 2024-10-10 |
16.63 |
17.33 |
16.03 |
16.33 |
9.2M |
| 2024-10-09 |
15.66 |
17.10 |
14.96 |
16.63 |
13.6M |
| 2024-10-08 |
17.12 |
17.13 |
14.71 |
15.65 |
11.6M |
| 2024-09-30 |
14.27 |
15.57 |
14.27 |
15.57 |
8.6M |
| 2024-09-27 |
13.93 |
14.34 |
13.50 |
14.15 |
3.9M |
| 2024-09-26 |
12.98 |
13.88 |
12.98 |
13.75 |
5.9M |
| 2024-09-25 |
12.36 |
13.52 |
12.28 |
13.52 |
4.2M |
| 2024-09-24 |
12.12 |
12.35 |
11.93 |
12.29 |
2.1M |
| 2024-09-23 |
11.86 |
12.10 |
11.76 |
12.08 |
1.7M |
| 2024-09-20 |
12.02 |
12.04 |
11.73 |
11.95 |
2.0M |
| 2024-09-19 |
11.91 |
12.33 |
11.65 |
12.02 |
3.6M |
| 2024-09-18 |
12.97 |
13.23 |
11.67 |
11.86 |
6.2M |
| 2024-09-13 |
13.50 |
13.66 |
12.93 |
12.97 |
2.6M |
| 2024-09-12 |
13.58 |
13.80 |
13.50 |
13.57 |
1.2M |
| 2024-09-11 |
13.69 |
13.94 |
13.60 |
13.67 |
1.8M |
| 2024-09-10 |
13.25 |
13.70 |
13.25 |
13.68 |
1.9M |
| 2024-09-09 |
13.31 |
13.68 |
13.16 |
13.32 |
2.1M |
| 2024-09-06 |
13.70 |
13.80 |
13.33 |
13.47 |
1.9M |
| 2024-09-05 |
13.29 |
13.74 |
13.26 |
13.69 |
2.1M |
| 2024-09-04 |
13.49 |
13.78 |
13.20 |
13.28 |
2.7M |
| 2024-09-03 |
13.49 |
13.62 |
13.21 |
13.58 |
2.2M |
| 2024-09-02 |
12.53 |
13.65 |
12.53 |
13.45 |
4.7M |
| 2024-08-30 |
12.55 |
12.92 |
12.42 |
12.57 |
2.7M |
| 2024-08-29 |
12.85 |
12.86 |
12.43 |
12.55 |
2.4M |
| 2024-08-28 |
12.55 |
13.06 |
12.54 |
12.84 |
2.5M |
| 2024-08-27 |
12.52 |
12.81 |
12.40 |
12.68 |
2.7M |
| 2024-08-26 |
12.26 |
12.55 |
11.92 |
12.52 |
2.4M |
| 2024-08-23 |
12.01 |
12.54 |
12.00 |
12.26 |
3.0M |
| 2024-08-22 |
12.50 |
12.58 |
12.06 |
12.12 |
3.4M |
| 2024-08-21 |
11.98 |
12.75 |
11.72 |
12.48 |
6.2M |
| 2024-08-20 |
12.16 |
12.55 |
11.78 |
11.87 |
4.0M |
| 2024-08-19 |
11.38 |
12.48 |
11.38 |
12.10 |
5.9M |
| 2024-08-16 |
11.14 |
11.64 |
11.14 |
11.41 |
2.5M |
| 2024-08-15 |
11.16 |
11.35 |
11.00 |
11.22 |
2.2M |
| 2024-08-14 |
11.37 |
11.50 |
11.22 |
11.23 |
2.0M |
| 2024-08-13 |
11.75 |
11.86 |
11.12 |
11.37 |
3.3M |
| 2024-08-12 |
11.70 |
11.98 |
11.70 |
11.78 |
2.2M |
| 2024-08-09 |
11.55 |
12.14 |
11.54 |
11.91 |
3.6M |
| 2024-08-08 |
11.36 |
11.63 |
11.32 |
11.48 |
2.0M |
| 2024-08-07 |
11.49 |
11.55 |
11.29 |
11.44 |
1.9M |
| 2024-08-06 |
11.27 |
11.56 |
11.20 |
11.45 |
3.4M |
| 2024-08-05 |
10.91 |
11.98 |
10.85 |
11.33 |
6.6M |
| 2024-08-02 |
10.95 |
11.33 |
10.89 |
10.93 |
3.9M |
| 2024-08-01 |
10.76 |
11.15 |
10.75 |
11.01 |
4.2M |
| 2024-07-31 |
10.25 |
10.77 |
10.25 |
10.76 |
2.8M |
| 2024-07-30 |
10.12 |
10.45 |
9.95 |
10.28 |
2.5M |
| 2024-07-29 |
10.11 |
10.14 |
9.86 |
10.05 |
1.6M |
| 2024-07-26 |
9.78 |
10.10 |
9.71 |
10.09 |
2.6M |
| 2024-07-25 |
9.64 |
9.91 |
9.61 |
9.69 |
2.3M |
| 2024-07-24 |
10.09 |
10.09 |
9.73 |
9.76 |
2.3M |
| 2024-07-23 |
10.20 |
10.35 |
10.04 |
10.04 |
1.9M |
| 2024-07-22 |
10.48 |
10.48 |
10.10 |
10.22 |
2.4M |
| 2024-07-19 |
10.38 |
10.62 |
10.28 |
10.41 |
1.7M |
| 2024-07-18 |
10.28 |
10.42 |
10.01 |
10.39 |
2.1M |
| 2024-07-17 |
10.67 |
10.67 |
10.10 |
10.25 |
3.4M |
| 2024-07-16 |
10.92 |
11.08 |
10.60 |
10.66 |
2.9M |
| 2024-07-15 |
11.31 |
11.36 |
10.99 |
11.01 |
2.1M |
| 2024-07-12 |
11.22 |
11.50 |
11.00 |
11.24 |
2.7M |
| 2024-07-11 |
10.90 |
11.25 |
10.75 |
11.22 |
3.2M |
| 2024-07-10 |
11.50 |
11.51 |
10.70 |
10.84 |
5.4M |
| 2024-07-09 |
11.86 |
11.99 |
11.31 |
11.62 |
4.7M |
| 2024-07-08 |
11.89 |
12.28 |
11.70 |
11.81 |
5.8M |
| 2024-07-05 |
11.68 |
12.08 |
11.05 |
11.97 |
8.2M |
| 2024-07-04 |
14.65 |
14.65 |
12.01 |
12.02 |
12.6M |
| 2024-07-03 |
12.79 |
13.34 |
12.20 |
13.34 |
5.9M |
| 2024-07-02 |
11.10 |
12.13 |
11.10 |
12.13 |
4.1M |
| 2024-07-01 |
10.51 |
11.56 |
10.50 |
11.03 |
5.7M |
| 2024-06-28 |
10.52 |
10.78 |
10.38 |
10.53 |
1.8M |
| 2024-06-27 |
10.79 |
10.85 |
10.50 |
10.52 |
2.0M |
| 2024-06-26 |
10.31 |
10.80 |
10.21 |
10.80 |
2.3M |
| 2024-06-25 |
10.04 |
10.50 |
10.03 |
10.34 |
3.7M |
| 2024-06-24 |
10.60 |
10.60 |
9.98 |
10.09 |
3.6M |
| 2024-06-21 |
10.67 |
10.83 |
10.27 |
10.56 |
2.9M |
| 2024-06-20 |
11.09 |
11.09 |
10.53 |
10.64 |
3.9M |
| 2024-06-19 |
11.66 |
11.73 |
10.94 |
11.03 |
4.5M |
| 2024-06-18 |
12.10 |
12.10 |
11.52 |
11.66 |
2.9M |
| 2024-06-17 |
12.42 |
12.42 |
11.99 |
12.05 |
1.5M |
| 2024-06-14 |
12.41 |
12.51 |
12.22 |
12.31 |
1.2M |
| 2024-06-13 |
12.65 |
12.74 |
12.34 |
12.40 |
1.9M |
| 2024-06-12 |
12.39 |
12.65 |
12.29 |
12.61 |
1.8M |
| 2024-06-11 |
12.23 |
12.32 |
11.95 |
12.29 |
1.6M |
| 2024-06-07 |
11.92 |
12.33 |
11.92 |
12.22 |
2.4M |
| 2024-06-06 |
12.85 |
12.85 |
11.50 |
11.94 |
4.8M |
| 2024-06-05 |
12.96 |
13.11 |
12.78 |
12.78 |
1.4M |
| 2024-06-04 |
13.14 |
13.21 |
12.85 |
13.10 |
1.8M |
| 2024-06-03 |
13.42 |
13.63 |
13.02 |
13.14 |
2.3M |
| 2024-05-31 |
13.19 |
13.73 |
13.09 |
13.49 |
2.0M |
| 2024-05-30 |
13.25 |
13.45 |
13.08 |
13.19 |
2.0M |
| 2024-05-29 |
13.48 |
13.55 |
13.22 |
13.25 |
1.5M |
| 2024-05-28 |
13.67 |
13.84 |
13.44 |
13.47 |
1.6M |
| 2024-05-27 |
13.99 |
14.00 |
13.42 |
13.75 |
1.9M |
| 2024-05-24 |
13.80 |
13.87 |
13.53 |
13.63 |
1.7M |
| 2024-05-23 |
14.25 |
14.25 |
13.70 |
13.82 |
3.0M |
| 2024-05-22 |
14.38 |
14.47 |
14.28 |
14.35 |
0.9M |
| 2024-05-21 |
14.69 |
14.69 |
14.25 |
14.39 |
2.0M |
| 2024-05-20 |
14.67 |
15.06 |
14.67 |
14.69 |
2.0M |
| 2024-05-17 |
14.72 |
14.83 |
14.55 |
14.80 |
1.6M |
| 2024-05-16 |
14.75 |
14.88 |
14.51 |
14.65 |
2.1M |
| 2024-05-15 |
14.95 |
14.95 |
14.50 |
14.58 |
1.5M |
| 2024-05-14 |
14.53 |
14.90 |
14.53 |
14.74 |
1.6M |
| 2024-05-13 |
14.59 |
14.80 |
14.35 |
14.53 |
2.5M |
| 2024-05-10 |
15.48 |
15.55 |
14.76 |
14.88 |
3.6M |
| 2024-05-09 |
15.15 |
15.61 |
15.15 |
15.43 |
2.8M |
| 2024-05-08 |
15.33 |
15.95 |
15.15 |
15.29 |
4.0M |
| 2024-05-07 |
15.68 |
15.85 |
14.76 |
15.37 |
6.6M |
| 2024-05-06 |
14.55 |
15.29 |
14.55 |
15.18 |
4.8M |
| 2024-04-30 |
14.95 |
15.38 |
14.17 |
14.28 |
5.3M |
| 2024-04-29 |
13.89 |
14.99 |
13.89 |
14.95 |
5.1M |
| 2024-04-26 |
14.33 |
14.33 |
13.76 |
13.86 |
3.8M |
| 2024-04-25 |
14.45 |
14.63 |
13.90 |
14.05 |
5.0M |
| 2024-04-24 |
12.99 |
14.44 |
12.87 |
14.40 |
8.6M |
| 2024-04-23 |
14.67 |
14.98 |
13.46 |
13.46 |
6.5M |
| 2024-04-22 |
15.60 |
16.04 |
14.70 |
14.95 |
7.1M |
| 2024-04-19 |
15.30 |
16.66 |
15.16 |
16.20 |
6.5M |
| 2024-04-18 |
15.80 |
16.30 |
14.95 |
15.36 |
6.8M |
| 2024-04-17 |
15.07 |
16.32 |
14.30 |
15.75 |
9.3M |
| 2024-04-16 |
16.99 |
17.22 |
15.87 |
15.87 |
3.3M |
| 2024-04-15 |
19.64 |
19.64 |
17.63 |
17.63 |
6.5M |
| 2024-04-12 |
19.65 |
20.28 |
19.39 |
19.59 |
4.2M |
| 2024-04-11 |
19.40 |
20.00 |
19.29 |
19.54 |
2.9M |
| 2024-04-10 |
20.30 |
20.49 |
19.38 |
19.61 |
3.3M |
| 2024-04-09 |
21.28 |
21.68 |
19.87 |
20.07 |
8.7M |
| 2024-04-08 |
18.67 |
20.54 |
18.67 |
20.54 |
7.0M |
| 2024-04-03 |
18.82 |
18.91 |
18.41 |
18.67 |
2.3M |
| 2024-04-02 |
19.26 |
19.58 |
18.60 |
18.85 |
2.7M |
| 2024-04-01 |
19.10 |
19.42 |
18.51 |
19.39 |
2.9M |
| 2024-03-29 |
18.69 |
19.25 |
18.53 |
19.16 |
3.4M |
| 2024-03-28 |
18.63 |
18.94 |
18.39 |
18.79 |
2.5M |
| 2024-03-27 |
19.11 |
19.27 |
18.38 |
18.58 |
4.5M |
| 2024-03-26 |
19.65 |
19.89 |
18.70 |
19.04 |
4.8M |
| 2024-03-25 |
19.83 |
20.38 |
19.66 |
19.79 |
4.2M |
| 2024-03-22 |
19.96 |
20.28 |
19.54 |
19.80 |
3.0M |
| 2024-03-21 |
19.91 |
20.24 |
19.80 |
20.13 |
2.7M |
| 2024-03-20 |
20.00 |
20.66 |
19.90 |
19.94 |
5.4M |
| 2024-03-19 |
20.38 |
20.39 |
19.72 |
19.92 |
3.5M |
| 2024-03-18 |
19.05 |
20.45 |
19.05 |
20.17 |
6.2M |
| 2024-03-15 |
18.69 |
18.93 |
18.53 |
18.85 |
3.4M |
| 2024-03-14 |
18.43 |
18.96 |
18.40 |
18.65 |
4.1M |
| 2024-03-13 |
18.54 |
18.75 |
18.20 |
18.41 |
3.3M |
| 2024-03-12 |
17.44 |
18.65 |
17.35 |
18.60 |
6.0M |
| 2024-03-11 |
17.28 |
17.57 |
17.10 |
17.44 |
3.0M |
| 2024-03-08 |
16.46 |
17.40 |
16.46 |
17.32 |
2.9M |
| 2024-03-07 |
16.85 |
17.10 |
16.53 |
16.61 |
2.5M |
| 2024-03-06 |
17.25 |
17.25 |
16.60 |
16.74 |
3.4M |
| 2024-03-05 |
17.30 |
17.58 |
17.05 |
17.09 |
3.1M |
| 2024-03-04 |
17.21 |
17.49 |
16.99 |
17.39 |
4.5M |
| 2024-03-01 |
16.80 |
17.35 |
16.80 |
17.23 |
5.2M |
| 2024-02-29 |
15.44 |
16.80 |
15.44 |
16.68 |
6.3M |
| 2024-02-28 |
17.15 |
17.66 |
15.44 |
15.44 |
7.1M |
| 2024-02-27 |
16.80 |
17.36 |
16.79 |
17.16 |
3.9M |
| 2024-02-26 |
16.50 |
17.14 |
16.38 |
17.00 |
5.4M |
| 2024-02-23 |
15.23 |
16.75 |
14.87 |
16.75 |
6.5M |
| 2024-02-22 |
14.71 |
15.35 |
14.71 |
15.23 |
4.2M |
| 2024-02-21 |
14.40 |
15.40 |
14.17 |
14.71 |
7.4M |
| 2024-02-20 |
13.99 |
14.12 |
13.53 |
14.12 |
7.5M |
| 2024-02-19 |
11.90 |
12.84 |
11.77 |
12.84 |
0.7M |
| 2024-02-08 |
11.00 |
11.85 |
10.65 |
11.67 |
4.5M |
| 2024-02-07 |
11.00 |
11.47 |
10.45 |
11.00 |
4.4M |
| 2024-02-06 |
10.24 |
11.76 |
10.24 |
11.00 |
6.6M |
| 2024-02-05 |
12.67 |
12.67 |
11.38 |
11.38 |
6.0M |
| 2024-02-02 |
13.52 |
13.91 |
12.13 |
12.64 |
4.5M |
| 2024-02-01 |
13.54 |
13.66 |
12.80 |
13.48 |
4.6M |
| 2024-01-31 |
14.73 |
14.86 |
13.68 |
13.70 |
3.4M |
| 2024-01-30 |
15.41 |
15.45 |
14.65 |
14.88 |
2.4M |
| 2024-01-29 |
15.63 |
16.26 |
15.28 |
15.41 |
2.0M |
| 2024-01-26 |
15.97 |
16.25 |
15.60 |
15.66 |
2.5M |
| 2024-01-25 |
15.54 |
16.08 |
15.34 |
16.06 |
3.0M |
| 2024-01-24 |
15.00 |
15.83 |
14.98 |
15.56 |
4.4M |
| 2024-01-23 |
14.71 |
15.00 |
14.43 |
14.98 |
2.9M |
| 2024-01-22 |
15.72 |
15.74 |
14.51 |
14.86 |
4.6M |
| 2024-01-19 |
15.68 |
15.86 |
15.44 |
15.64 |
2.2M |
| 2024-01-18 |
15.88 |
15.98 |
15.15 |
15.68 |
3.7M |
| 2024-01-17 |
15.96 |
16.17 |
15.75 |
15.90 |
2.5M |
| 2024-01-16 |
16.42 |
16.47 |
15.80 |
15.95 |
3.7M |
| 2024-01-15 |
16.28 |
16.97 |
16.25 |
16.43 |
3.0M |
| 2024-01-12 |
16.53 |
16.65 |
16.20 |
16.25 |
2.4M |
| 2024-01-11 |
16.48 |
16.80 |
16.22 |
16.55 |
3.3M |
| 2024-01-10 |
17.15 |
17.15 |
16.33 |
16.50 |
3.9M |
| 2024-01-09 |
17.04 |
17.29 |
16.85 |
17.06 |
3.1M |
| 2024-01-08 |
17.66 |
17.86 |
17.00 |
17.06 |
3.3M |
| 2024-01-05 |
17.90 |
18.18 |
17.65 |
17.66 |
2.5M |
| 2024-01-04 |
17.96 |
17.96 |
17.35 |
17.75 |
3.0M |
| 2024-01-03 |
17.53 |
17.85 |
17.31 |
17.82 |
3.5M |
| 2024-01-02 |
18.20 |
18.35 |
17.00 |
17.66 |
7.6M |