| 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 |
24.27 |
24.39 |
22.95 |
22.97 |
23.8M |
| 2024-12-30 |
23.85 |
24.68 |
23.47 |
24.26 |
29.9M |
| 2024-12-27 |
24.23 |
24.28 |
23.45 |
23.52 |
22.7M |
| 2024-12-26 |
23.07 |
24.25 |
23.02 |
24.00 |
30.7M |
| 2024-12-25 |
23.70 |
24.10 |
22.89 |
23.10 |
23.5M |
| 2024-12-24 |
24.19 |
24.57 |
23.37 |
23.90 |
28.8M |
| 2024-12-23 |
25.45 |
26.14 |
23.98 |
24.07 |
39.7M |
| 2024-12-20 |
24.90 |
26.28 |
24.60 |
25.40 |
54.8M |
| 2024-12-19 |
24.00 |
26.23 |
23.80 |
25.47 |
56.2M |
| 2024-12-18 |
23.97 |
26.27 |
23.18 |
24.61 |
54.4M |
| 2024-12-17 |
22.63 |
24.00 |
22.62 |
23.88 |
41.4M |
| 2024-12-16 |
22.71 |
23.17 |
22.25 |
22.86 |
17.0M |
| 2024-12-13 |
22.56 |
23.08 |
22.50 |
22.61 |
19.4M |
| 2024-12-12 |
22.80 |
22.91 |
22.41 |
22.74 |
15.2M |
| 2024-12-11 |
22.17 |
22.85 |
22.09 |
22.84 |
21.6M |
| 2024-12-10 |
22.60 |
22.74 |
22.11 |
22.17 |
14.8M |
| 2024-12-09 |
22.32 |
22.38 |
21.82 |
22.03 |
11.1M |
| 2024-12-06 |
22.26 |
22.36 |
21.89 |
22.32 |
12.7M |
| 2024-12-05 |
21.75 |
22.13 |
21.75 |
22.11 |
9.8M |
| 2024-12-04 |
22.00 |
22.28 |
21.65 |
21.74 |
10.1M |
| 2024-12-03 |
22.47 |
22.52 |
21.88 |
22.18 |
13.3M |
| 2024-12-02 |
22.18 |
22.54 |
22.11 |
22.52 |
12.7M |
| 2024-11-29 |
21.73 |
22.35 |
21.55 |
22.14 |
14.1M |
| 2024-11-28 |
22.33 |
22.44 |
21.73 |
21.80 |
13.3M |
| 2024-11-27 |
21.67 |
22.37 |
20.91 |
22.35 |
17.3M |
| 2024-11-26 |
21.68 |
22.47 |
21.31 |
21.90 |
19.1M |
| 2024-11-25 |
21.53 |
21.60 |
20.69 |
21.20 |
14.5M |
| 2024-11-22 |
22.51 |
22.87 |
21.51 |
21.54 |
15.8M |
| 2024-11-21 |
22.76 |
23.03 |
22.15 |
22.47 |
13.9M |
| 2024-11-20 |
22.41 |
23.06 |
22.22 |
22.80 |
13.7M |
| 2024-11-19 |
21.93 |
22.49 |
21.67 |
22.46 |
13.9M |
| 2024-11-18 |
23.43 |
23.57 |
21.60 |
21.90 |
20.4M |
| 2024-11-15 |
23.70 |
24.39 |
23.36 |
23.37 |
17.6M |
| 2024-11-14 |
25.01 |
25.11 |
23.76 |
23.80 |
24.6M |
| 2024-11-13 |
24.82 |
25.55 |
24.70 |
25.28 |
20.2M |
| 2024-11-12 |
26.48 |
26.56 |
24.81 |
25.16 |
37.6M |
| 2024-11-11 |
25.30 |
26.48 |
24.70 |
26.30 |
48.4M |
| 2024-11-08 |
24.06 |
25.40 |
24.05 |
25.29 |
52.0M |
| 2024-11-07 |
24.18 |
24.68 |
23.85 |
24.56 |
25.5M |
| 2024-11-06 |
24.45 |
24.91 |
23.97 |
24.38 |
31.8M |
| 2024-11-05 |
23.57 |
24.49 |
23.43 |
24.28 |
31.0M |
| 2024-11-04 |
22.98 |
24.10 |
22.88 |
23.75 |
23.0M |
| 2024-11-01 |
25.05 |
25.30 |
23.25 |
23.38 |
47.0M |
| 2024-10-31 |
25.92 |
27.23 |
24.88 |
25.58 |
69.6M |
| 2024-10-30 |
23.99 |
26.40 |
23.75 |
25.91 |
69.0M |
| 2024-10-29 |
23.34 |
24.55 |
22.90 |
24.00 |
44.1M |
| 2024-10-28 |
23.15 |
23.45 |
23.00 |
23.28 |
19.7M |
| 2024-10-25 |
23.69 |
23.80 |
23.21 |
23.47 |
25.4M |
| 2024-10-24 |
23.38 |
24.39 |
22.98 |
23.68 |
31.4M |
| 2024-10-23 |
23.50 |
23.97 |
23.17 |
23.28 |
29.3M |
| 2024-10-22 |
24.23 |
24.33 |
23.13 |
23.52 |
34.7M |
| 2024-10-21 |
23.81 |
25.02 |
23.44 |
24.22 |
52.1M |
| 2024-10-18 |
22.41 |
23.85 |
22.22 |
23.29 |
42.7M |
| 2024-10-17 |
21.83 |
22.76 |
21.83 |
22.37 |
31.1M |
| 2024-10-16 |
21.50 |
22.45 |
21.18 |
21.85 |
25.5M |
| 2024-10-15 |
21.77 |
22.95 |
21.42 |
21.90 |
38.9M |
| 2024-10-14 |
20.78 |
21.59 |
20.25 |
21.53 |
22.2M |
| 2024-10-11 |
22.02 |
22.12 |
20.46 |
20.82 |
22.6M |
| 2024-10-10 |
22.61 |
23.32 |
21.80 |
22.34 |
28.1M |
| 2024-10-09 |
24.00 |
24.41 |
22.23 |
22.32 |
38.9M |
| 2024-10-08 |
24.54 |
24.54 |
22.63 |
24.54 |
49.0M |
| 2024-09-30 |
22.00 |
22.31 |
20.82 |
22.31 |
43.3M |
| 2024-09-27 |
19.51 |
20.29 |
19.27 |
20.28 |
17.3M |
| 2024-09-26 |
18.64 |
19.18 |
18.57 |
19.18 |
17.9M |
| 2024-09-25 |
18.63 |
19.22 |
18.63 |
18.72 |
21.9M |
| 2024-09-24 |
17.85 |
18.74 |
17.50 |
18.57 |
24.5M |
| 2024-09-23 |
17.59 |
18.43 |
17.45 |
17.98 |
18.1M |
| 2024-09-20 |
17.47 |
17.70 |
17.41 |
17.58 |
8.8M |
| 2024-09-19 |
17.25 |
17.63 |
17.10 |
17.45 |
10.3M |
| 2024-09-18 |
17.33 |
17.49 |
16.82 |
17.15 |
7.2M |
| 2024-09-13 |
17.57 |
17.73 |
17.26 |
17.26 |
7.8M |
| 2024-09-12 |
17.94 |
18.10 |
17.59 |
17.63 |
6.8M |
| 2024-09-11 |
18.00 |
18.10 |
17.73 |
17.79 |
8.0M |
| 2024-09-10 |
17.60 |
18.34 |
17.29 |
18.16 |
13.6M |
| 2024-09-09 |
17.52 |
17.83 |
17.31 |
17.56 |
7.5M |
| 2024-09-06 |
18.09 |
18.12 |
17.61 |
17.64 |
7.3M |
| 2024-09-05 |
17.99 |
18.25 |
17.86 |
18.05 |
6.7M |
| 2024-09-04 |
17.94 |
18.13 |
17.74 |
17.93 |
8.1M |
| 2024-09-03 |
17.70 |
18.23 |
17.68 |
18.14 |
10.9M |
| 2024-09-02 |
18.45 |
18.55 |
17.71 |
17.72 |
12.3M |
| 2024-08-30 |
18.08 |
18.95 |
17.96 |
18.55 |
17.4M |
| 2024-08-29 |
17.41 |
18.15 |
17.36 |
17.98 |
9.8M |
| 2024-08-28 |
17.75 |
17.94 |
17.45 |
17.66 |
8.1M |
| 2024-08-27 |
18.01 |
18.25 |
17.70 |
17.70 |
9.2M |
| 2024-08-26 |
18.41 |
18.49 |
18.06 |
18.16 |
8.6M |
| 2024-08-23 |
18.10 |
18.57 |
18.01 |
18.44 |
10.6M |
| 2024-08-22 |
18.52 |
19.03 |
18.12 |
18.20 |
11.1M |
| 2024-08-21 |
18.97 |
19.10 |
18.60 |
18.65 |
14.2M |
| 2024-08-20 |
19.69 |
19.74 |
19.12 |
19.18 |
22.0M |
| 2024-08-19 |
19.23 |
19.53 |
19.02 |
19.06 |
11.0M |
| 2024-08-16 |
19.10 |
19.69 |
19.10 |
19.39 |
16.9M |
| 2024-08-15 |
18.56 |
19.36 |
18.44 |
19.08 |
17.8M |
| 2024-08-14 |
18.55 |
19.45 |
18.35 |
18.79 |
16.9M |
| 2024-08-13 |
18.25 |
18.45 |
18.04 |
18.38 |
7.2M |
| 2024-08-12 |
18.80 |
18.82 |
18.25 |
18.37 |
9.8M |
| 2024-08-09 |
19.24 |
19.52 |
18.90 |
18.92 |
10.2M |
| 2024-08-08 |
19.71 |
19.82 |
19.00 |
19.13 |
14.3M |
| 2024-08-07 |
19.17 |
20.32 |
19.10 |
19.79 |
21.4M |
| 2024-08-06 |
19.38 |
19.54 |
18.89 |
19.17 |
10.4M |
| 2024-08-05 |
19.98 |
20.35 |
19.00 |
19.01 |
15.6M |
| 2024-08-02 |
20.51 |
21.02 |
20.12 |
20.16 |
15.0M |
| 2024-08-01 |
20.72 |
21.24 |
20.66 |
20.82 |
18.2M |
| 2024-07-31 |
19.90 |
20.78 |
19.90 |
20.72 |
23.7M |
| 2024-07-30 |
19.20 |
20.88 |
18.90 |
20.14 |
24.8M |
| 2024-07-29 |
19.35 |
19.35 |
18.92 |
19.19 |
7.4M |
| 2024-07-26 |
18.90 |
19.32 |
18.79 |
19.20 |
7.6M |
| 2024-07-25 |
18.80 |
19.25 |
18.50 |
18.90 |
8.2M |
| 2024-07-24 |
19.00 |
19.73 |
19.00 |
19.06 |
8.9M |
| 2024-07-23 |
20.35 |
20.42 |
19.69 |
19.71 |
9.6M |
| 2024-07-22 |
20.27 |
20.45 |
20.05 |
20.31 |
9.2M |
| 2024-07-19 |
19.70 |
20.74 |
19.55 |
20.20 |
12.8M |
| 2024-07-18 |
19.69 |
19.92 |
19.15 |
19.83 |
13.4M |
| 2024-07-17 |
20.89 |
20.92 |
20.06 |
20.08 |
13.1M |
| 2024-07-16 |
20.15 |
20.85 |
19.99 |
20.75 |
12.8M |
| 2024-07-15 |
20.61 |
20.61 |
20.23 |
20.30 |
8.5M |
| 2024-07-12 |
20.94 |
21.00 |
20.53 |
20.61 |
11.9M |
| 2024-07-11 |
21.35 |
21.46 |
20.92 |
21.15 |
16.9M |
| 2024-07-10 |
21.05 |
21.46 |
20.79 |
21.02 |
19.5M |
| 2024-07-09 |
19.75 |
20.79 |
19.60 |
20.79 |
16.5M |
| 2024-07-08 |
20.15 |
20.38 |
19.66 |
19.75 |
8.6M |
| 2024-07-05 |
19.89 |
20.44 |
19.75 |
20.25 |
10.1M |
| 2024-07-04 |
20.72 |
20.72 |
19.85 |
19.95 |
10.0M |
| 2024-07-03 |
20.79 |
20.81 |
20.23 |
20.43 |
9.3M |
| 2024-07-02 |
21.12 |
21.12 |
20.62 |
20.81 |
11.0M |
| 2024-07-01 |
20.77 |
21.29 |
20.66 |
21.13 |
14.0M |
| 2024-06-28 |
20.19 |
21.38 |
20.06 |
20.89 |
20.6M |
| 2024-06-27 |
20.78 |
21.10 |
20.27 |
20.28 |
16.0M |
| 2024-06-26 |
19.44 |
21.14 |
19.32 |
20.82 |
19.9M |
| 2024-06-25 |
20.16 |
20.36 |
19.29 |
19.44 |
14.9M |
| 2024-06-24 |
21.09 |
21.35 |
20.14 |
20.22 |
13.7M |
| 2024-06-21 |
20.83 |
21.74 |
20.69 |
21.40 |
13.2M |
| 2024-06-20 |
21.99 |
21.99 |
21.05 |
21.09 |
14.8M |
| 2024-06-19 |
22.35 |
22.39 |
21.86 |
21.92 |
16.2M |
| 2024-06-18 |
21.85 |
22.60 |
21.85 |
22.31 |
23.0M |
| 2024-06-17 |
21.98 |
22.15 |
21.77 |
21.85 |
18.9M |
| 2024-06-14 |
20.85 |
22.23 |
20.72 |
22.14 |
34.3M |
| 2024-06-13 |
21.15 |
21.35 |
20.89 |
21.05 |
12.9M |
| 2024-06-12 |
20.87 |
21.15 |
20.70 |
21.04 |
11.1M |
| 2024-06-11 |
20.15 |
20.90 |
19.85 |
20.87 |
14.4M |
| 2024-06-07 |
20.65 |
20.81 |
20.11 |
20.34 |
11.6M |
| 2024-06-06 |
20.92 |
21.26 |
20.39 |
20.48 |
15.7M |
| 2024-06-05 |
21.23 |
21.35 |
20.79 |
20.81 |
10.2M |
| 2024-06-04 |
21.54 |
21.61 |
21.07 |
21.33 |
15.7M |
| 2024-06-03 |
21.26 |
21.91 |
21.11 |
21.75 |
21.6M |
| 2024-05-31 |
20.91 |
21.53 |
20.86 |
21.26 |
15.7M |
| 2024-05-30 |
20.85 |
21.28 |
20.54 |
20.89 |
14.9M |
| 2024-05-29 |
21.40 |
21.94 |
21.05 |
21.24 |
18.2M |
| 2024-05-28 |
22.23 |
22.34 |
21.68 |
21.68 |
22.1M |
| 2024-05-27 |
21.65 |
21.73 |
20.91 |
21.68 |
17.1M |
| 2024-05-24 |
22.15 |
22.52 |
21.42 |
21.43 |
20.3M |
| 2024-05-23 |
22.43 |
22.54 |
21.85 |
21.96 |
17.1M |
| 2024-05-22 |
22.15 |
22.44 |
22.01 |
22.31 |
12.2M |
| 2024-05-21 |
22.77 |
22.77 |
22.15 |
22.23 |
16.6M |
| 2024-05-20 |
22.08 |
22.76 |
21.86 |
22.71 |
23.3M |
| 2024-05-17 |
21.96 |
22.27 |
21.55 |
22.16 |
17.1M |
| 2024-05-16 |
22.46 |
22.59 |
21.92 |
22.02 |
20.8M |
| 2024-05-15 |
23.00 |
23.00 |
21.94 |
22.19 |
27.4M |
| 2024-05-14 |
22.65 |
23.47 |
22.42 |
23.25 |
32.0M |
| 2024-05-13 |
22.92 |
22.99 |
22.25 |
22.32 |
19.2M |
| 2024-05-10 |
23.59 |
23.74 |
22.85 |
23.08 |
21.4M |
| 2024-05-09 |
23.54 |
24.02 |
23.33 |
23.66 |
22.1M |
| 2024-05-08 |
24.24 |
24.46 |
23.39 |
23.55 |
32.4M |
| 2024-05-07 |
25.39 |
25.45 |
24.31 |
24.60 |
35.0M |
| 2024-05-06 |
25.48 |
25.64 |
24.85 |
25.39 |
38.2M |
| 2024-04-30 |
24.43 |
25.79 |
23.99 |
25.32 |
57.6M |
| 2024-04-29 |
24.92 |
25.02 |
24.16 |
24.41 |
56.3M |
| 2024-04-26 |
23.00 |
23.89 |
22.70 |
23.89 |
28.1M |
| 2024-04-25 |
21.61 |
22.39 |
21.50 |
21.72 |
27.6M |
| 2024-04-24 |
20.45 |
21.96 |
20.45 |
21.95 |
33.2M |
| 2024-04-23 |
20.79 |
20.98 |
20.25 |
20.35 |
16.6M |
| 2024-04-22 |
20.66 |
21.00 |
20.29 |
20.56 |
17.6M |
| 2024-04-19 |
21.15 |
21.98 |
21.14 |
21.31 |
22.4M |
| 2024-04-18 |
21.12 |
22.02 |
20.47 |
21.47 |
31.4M |
| 2024-04-17 |
20.23 |
21.46 |
20.22 |
21.46 |
31.1M |
| 2024-04-16 |
21.47 |
21.50 |
19.75 |
19.83 |
30.5M |
| 2024-04-15 |
21.84 |
22.39 |
21.25 |
21.69 |
28.6M |
| 2024-04-12 |
21.48 |
23.22 |
21.48 |
22.09 |
40.4M |
| 2024-04-11 |
23.36 |
23.95 |
22.94 |
23.02 |
26.1M |
| 2024-04-10 |
24.63 |
24.74 |
23.31 |
23.35 |
28.9M |
| 2024-04-09 |
25.46 |
25.69 |
24.29 |
24.72 |
26.2M |
| 2024-04-08 |
24.30 |
25.16 |
24.23 |
24.45 |
21.7M |
| 2024-04-03 |
25.55 |
25.89 |
24.56 |
24.76 |
27.7M |
| 2024-04-02 |
26.83 |
27.08 |
25.35 |
25.55 |
36.8M |
| 2024-04-01 |
26.39 |
27.38 |
26.39 |
26.87 |
38.0M |
| 2024-03-29 |
25.69 |
26.92 |
25.69 |
26.39 |
50.2M |
| 2024-03-28 |
24.70 |
26.45 |
23.54 |
25.52 |
55.9M |
| 2024-03-27 |
27.64 |
27.69 |
25.48 |
25.48 |
44.7M |
| 2024-03-26 |
27.21 |
29.22 |
27.21 |
28.31 |
70.3M |
| 2024-03-25 |
27.75 |
29.05 |
27.51 |
27.62 |
62.5M |
| 2024-03-22 |
27.04 |
28.42 |
26.64 |
27.75 |
55.2M |
| 2024-03-21 |
27.83 |
28.04 |
27.12 |
27.15 |
37.0M |
| 2024-03-20 |
27.85 |
28.32 |
27.50 |
27.98 |
39.3M |
| 2024-03-19 |
27.92 |
29.33 |
27.58 |
28.08 |
66.1M |
| 2024-03-18 |
28.05 |
28.75 |
27.72 |
28.21 |
54.0M |
| 2024-03-15 |
26.81 |
28.07 |
26.60 |
27.79 |
47.3M |
| 2024-03-14 |
27.35 |
27.82 |
26.63 |
26.93 |
51.8M |
| 2024-03-13 |
28.79 |
29.14 |
27.75 |
28.12 |
56.0M |
| 2024-03-12 |
27.85 |
29.29 |
27.40 |
28.45 |
68.5M |
| 2024-03-11 |
27.32 |
28.29 |
27.14 |
28.16 |
64.6M |
| 2024-03-08 |
26.30 |
28.45 |
25.78 |
28.29 |
91.0M |
| 2024-03-07 |
26.60 |
26.90 |
25.46 |
25.86 |
56.3M |
| 2024-03-06 |
26.77 |
27.29 |
25.92 |
26.61 |
72.0M |
| 2024-03-05 |
27.81 |
30.12 |
26.92 |
27.34 |
101.9M |
| 2024-03-04 |
26.77 |
28.59 |
26.02 |
28.46 |
81.4M |
| 2024-03-01 |
26.15 |
27.23 |
25.42 |
26.57 |
92.2M |
| 2024-02-29 |
23.46 |
25.90 |
23.35 |
25.90 |
96.3M |
| 2024-02-28 |
24.25 |
25.53 |
23.31 |
23.55 |
94.4M |
| 2024-02-27 |
22.54 |
24.60 |
22.51 |
24.24 |
74.0M |
| 2024-02-26 |
22.31 |
23.99 |
21.89 |
23.09 |
76.8M |
| 2024-02-23 |
22.31 |
23.15 |
21.39 |
22.85 |
88.4M |
| 2024-02-22 |
20.49 |
21.84 |
20.29 |
21.84 |
90.7M |
| 2024-02-21 |
19.26 |
20.65 |
19.23 |
19.85 |
70.1M |
| 2024-02-20 |
19.23 |
20.82 |
19.00 |
20.04 |
86.3M |
| 2024-02-19 |
18.62 |
19.72 |
18.46 |
19.72 |
74.0M |
| 2024-02-08 |
17.11 |
18.03 |
16.46 |
17.93 |
71.5M |
| 2024-02-07 |
16.34 |
17.67 |
16.19 |
16.65 |
53.5M |
| 2024-02-06 |
15.39 |
16.54 |
14.54 |
16.06 |
39.0M |
| 2024-02-05 |
17.31 |
17.37 |
15.72 |
15.72 |
26.5M |
| 2024-02-02 |
18.39 |
18.75 |
16.77 |
17.46 |
23.6M |
| 2024-02-01 |
18.49 |
18.99 |
18.04 |
18.39 |
20.9M |
| 2024-01-31 |
19.62 |
19.77 |
18.32 |
18.36 |
24.7M |
| 2024-01-30 |
20.02 |
20.50 |
19.47 |
19.47 |
17.2M |
| 2024-01-29 |
21.13 |
21.49 |
20.05 |
20.11 |
22.4M |
| 2024-01-26 |
21.49 |
22.06 |
21.17 |
21.29 |
30.5M |
| 2024-01-25 |
20.81 |
22.19 |
20.55 |
22.02 |
41.2M |
| 2024-01-24 |
21.02 |
21.07 |
19.92 |
20.81 |
18.9M |
| 2024-01-23 |
20.39 |
21.18 |
20.23 |
20.90 |
21.0M |
| 2024-01-22 |
22.02 |
22.15 |
20.35 |
20.53 |
21.9M |
| 2024-01-19 |
22.31 |
22.40 |
21.72 |
21.73 |
21.3M |
| 2024-01-18 |
21.37 |
22.40 |
21.31 |
22.37 |
29.6M |
| 2024-01-17 |
22.15 |
22.43 |
21.63 |
21.69 |
14.0M |
| 2024-01-16 |
22.92 |
22.95 |
21.77 |
22.28 |
18.9M |
| 2024-01-15 |
22.25 |
22.77 |
22.15 |
22.62 |
18.0M |
| 2024-01-12 |
22.80 |
22.95 |
22.15 |
22.25 |
19.5M |
| 2024-01-11 |
22.08 |
23.27 |
22.08 |
22.85 |
35.9M |
| 2024-01-10 |
23.40 |
23.52 |
21.85 |
22.02 |
25.2M |
| 2024-01-09 |
22.92 |
23.19 |
22.39 |
22.95 |
20.0M |
| 2024-01-08 |
23.35 |
23.35 |
22.70 |
22.72 |
16.5M |
| 2024-01-05 |
23.92 |
23.97 |
22.99 |
23.19 |
24.8M |
| 2024-01-04 |
24.23 |
24.41 |
23.85 |
23.92 |
19.6M |
| 2024-01-03 |
24.86 |
24.97 |
23.77 |
24.29 |
40.6M |
| 2024-01-02 |
25.82 |
26.06 |
25.00 |
25.09 |
33.2M |