| 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 |
23.22 |
23.72 |
21.78 |
21.78 |
1.7M |
| 2024-12-30 |
23.47 |
23.73 |
22.46 |
23.12 |
1.5M |
| 2024-12-27 |
24.26 |
24.50 |
23.40 |
23.40 |
2.2M |
| 2024-12-26 |
23.25 |
25.30 |
22.88 |
24.21 |
3.5M |
| 2024-12-25 |
23.54 |
23.72 |
22.44 |
23.13 |
2.6M |
| 2024-12-24 |
24.18 |
24.38 |
22.59 |
23.69 |
1.8M |
| 2024-12-23 |
25.11 |
25.30 |
23.23 |
23.40 |
2.6M |
| 2024-12-20 |
23.48 |
25.66 |
23.32 |
24.97 |
3.4M |
| 2024-12-19 |
23.26 |
23.66 |
22.70 |
23.36 |
1.8M |
| 2024-12-18 |
23.02 |
23.55 |
22.33 |
23.35 |
2.3M |
| 2024-12-17 |
24.02 |
24.70 |
22.63 |
22.67 |
2.1M |
| 2024-12-16 |
24.65 |
25.05 |
23.79 |
24.02 |
2.2M |
| 2024-12-13 |
25.02 |
25.60 |
24.60 |
24.62 |
2.6M |
| 2024-12-12 |
25.20 |
25.63 |
24.46 |
25.02 |
2.6M |
| 2024-12-11 |
25.60 |
26.50 |
24.93 |
25.24 |
3.8M |
| 2024-12-10 |
26.90 |
27.43 |
25.46 |
25.60 |
4.4M |
| 2024-12-09 |
25.87 |
26.44 |
24.30 |
25.55 |
5.0M |
| 2024-12-06 |
23.01 |
27.71 |
23.01 |
25.40 |
6.9M |
| 2024-12-05 |
22.69 |
23.14 |
22.56 |
23.09 |
1.5M |
| 2024-12-04 |
24.39 |
24.58 |
22.53 |
22.80 |
2.0M |
| 2024-12-03 |
22.70 |
23.18 |
22.70 |
23.01 |
1.3M |
| 2024-12-02 |
22.28 |
22.80 |
22.01 |
22.77 |
1.3M |
| 2024-11-29 |
22.06 |
22.90 |
21.57 |
22.25 |
1.5M |
| 2024-11-28 |
22.20 |
22.54 |
21.82 |
21.95 |
1.5M |
| 2024-11-27 |
21.99 |
22.08 |
20.76 |
22.07 |
2.2M |
| 2024-11-26 |
21.88 |
22.62 |
21.55 |
22.03 |
2.2M |
| 2024-11-25 |
21.66 |
22.01 |
21.04 |
21.90 |
2.0M |
| 2024-11-22 |
22.86 |
22.94 |
21.50 |
21.56 |
2.1M |
| 2024-11-21 |
22.71 |
23.14 |
22.23 |
22.60 |
1.6M |
| 2024-11-20 |
22.60 |
22.78 |
22.13 |
22.61 |
2.2M |
| 2024-11-19 |
21.96 |
22.70 |
21.61 |
22.59 |
2.4M |
| 2024-11-18 |
23.23 |
23.33 |
21.71 |
21.96 |
1.9M |
| 2024-11-15 |
24.20 |
24.63 |
22.84 |
22.97 |
2.3M |
| 2024-11-14 |
25.65 |
26.09 |
24.40 |
24.51 |
2.1M |
| 2024-11-13 |
25.06 |
26.10 |
24.92 |
25.74 |
2.5M |
| 2024-11-12 |
26.17 |
26.60 |
25.10 |
25.25 |
3.1M |
| 2024-11-11 |
24.66 |
26.90 |
24.62 |
26.33 |
4.1M |
| 2024-11-08 |
23.50 |
25.36 |
23.43 |
24.60 |
4.0M |
| 2024-11-07 |
22.68 |
24.60 |
22.00 |
23.71 |
3.5M |
| 2024-11-06 |
22.30 |
22.90 |
21.75 |
22.90 |
2.8M |
| 2024-11-05 |
21.26 |
22.49 |
20.78 |
22.28 |
2.2M |
| 2024-11-04 |
21.01 |
21.65 |
20.74 |
21.20 |
2.0M |
| 2024-11-01 |
22.54 |
22.62 |
20.76 |
20.93 |
2.3M |
| 2024-10-31 |
21.53 |
22.66 |
21.48 |
22.50 |
1.8M |
| 2024-10-30 |
22.39 |
22.49 |
21.22 |
21.46 |
2.3M |
| 2024-10-29 |
23.14 |
23.31 |
22.19 |
22.19 |
2.8M |
| 2024-10-28 |
22.92 |
23.48 |
22.82 |
23.41 |
2.4M |
| 2024-10-25 |
23.16 |
23.74 |
22.72 |
23.06 |
3.2M |
| 2024-10-24 |
21.77 |
23.68 |
21.32 |
22.72 |
3.7M |
| 2024-10-23 |
22.01 |
22.50 |
21.70 |
21.77 |
2.1M |
| 2024-10-22 |
22.33 |
22.33 |
21.55 |
22.02 |
2.6M |
| 2024-10-21 |
21.77 |
22.92 |
21.46 |
22.33 |
4.4M |
| 2024-10-18 |
20.00 |
21.88 |
19.72 |
21.45 |
3.9M |
| 2024-10-17 |
19.70 |
20.35 |
19.68 |
19.81 |
2.2M |
| 2024-10-16 |
19.52 |
19.99 |
19.13 |
19.50 |
2.2M |
| 2024-10-15 |
20.05 |
20.51 |
19.58 |
19.65 |
2.0M |
| 2024-10-14 |
19.26 |
20.25 |
18.82 |
20.05 |
3.0M |
| 2024-10-11 |
21.40 |
21.59 |
18.84 |
19.19 |
4.1M |
| 2024-10-10 |
21.31 |
22.41 |
20.68 |
21.35 |
3.2M |
| 2024-10-09 |
21.90 |
23.42 |
20.34 |
21.07 |
5.6M |
| 2024-10-08 |
23.68 |
23.68 |
21.00 |
23.68 |
6.8M |
| 2024-09-30 |
17.34 |
19.94 |
17.34 |
19.73 |
4.9M |
| 2024-09-27 |
16.80 |
17.15 |
16.49 |
16.90 |
1.4M |
| 2024-09-26 |
15.40 |
16.27 |
15.40 |
16.25 |
1.8M |
| 2024-09-25 |
15.17 |
15.74 |
15.16 |
15.41 |
1.4M |
| 2024-09-24 |
14.38 |
15.23 |
14.38 |
15.18 |
1.7M |
| 2024-09-23 |
14.31 |
14.75 |
14.13 |
14.46 |
0.8M |
| 2024-09-20 |
14.60 |
14.93 |
14.23 |
14.43 |
1.3M |
| 2024-09-19 |
14.67 |
14.70 |
14.00 |
14.40 |
1.1M |
| 2024-09-18 |
14.60 |
14.75 |
13.97 |
14.15 |
1.5M |
| 2024-09-13 |
15.24 |
15.25 |
14.42 |
14.54 |
1.7M |
| 2024-09-12 |
15.49 |
15.52 |
14.91 |
14.94 |
1.7M |
| 2024-09-11 |
15.37 |
15.56 |
15.25 |
15.33 |
0.7M |
| 2024-09-10 |
15.60 |
15.67 |
15.16 |
15.48 |
0.8M |
| 2024-09-09 |
15.28 |
15.62 |
15.11 |
15.36 |
0.9M |
| 2024-09-06 |
16.09 |
16.09 |
15.32 |
15.36 |
1.2M |
| 2024-09-05 |
15.95 |
16.12 |
15.71 |
15.84 |
0.7M |
| 2024-09-04 |
15.81 |
16.10 |
15.55 |
15.82 |
0.9M |
| 2024-09-03 |
15.77 |
16.45 |
15.77 |
16.00 |
0.9M |
| 2024-09-02 |
16.51 |
16.69 |
15.80 |
15.84 |
1.2M |
| 2024-08-30 |
16.08 |
16.86 |
16.08 |
16.51 |
1.1M |
| 2024-08-29 |
15.71 |
16.33 |
15.71 |
16.20 |
0.7M |
| 2024-08-28 |
15.84 |
16.30 |
15.68 |
16.00 |
0.6M |
| 2024-08-27 |
16.62 |
16.62 |
15.82 |
15.84 |
1.0M |
| 2024-08-26 |
16.05 |
16.65 |
15.88 |
16.57 |
1.2M |
| 2024-08-23 |
16.06 |
16.44 |
15.70 |
16.10 |
1.1M |
| 2024-08-22 |
16.34 |
16.49 |
16.02 |
16.04 |
0.9M |
| 2024-08-21 |
16.15 |
16.50 |
15.85 |
16.33 |
0.9M |
| 2024-08-20 |
16.24 |
16.58 |
16.14 |
16.20 |
1.1M |
| 2024-08-19 |
17.49 |
17.49 |
16.25 |
16.29 |
2.0M |
| 2024-08-16 |
16.65 |
17.67 |
16.50 |
17.36 |
2.3M |
| 2024-08-15 |
15.80 |
16.70 |
15.80 |
16.55 |
1.6M |
| 2024-08-14 |
16.07 |
16.17 |
15.86 |
15.98 |
1.0M |
| 2024-08-13 |
15.50 |
15.83 |
15.44 |
15.83 |
1.1M |
| 2024-08-12 |
15.70 |
15.90 |
15.30 |
15.52 |
1.1M |
| 2024-08-09 |
16.24 |
16.32 |
15.72 |
15.73 |
1.2M |
| 2024-08-08 |
16.29 |
16.29 |
15.51 |
15.83 |
1.9M |
| 2024-08-07 |
16.01 |
16.40 |
15.70 |
16.05 |
1.4M |
| 2024-08-06 |
15.90 |
16.00 |
15.55 |
15.81 |
1.3M |
| 2024-08-05 |
16.63 |
16.78 |
15.51 |
15.61 |
2.9M |
| 2024-08-02 |
17.65 |
17.94 |
16.85 |
16.87 |
2.4M |
| 2024-08-01 |
17.73 |
18.09 |
17.54 |
17.89 |
2.4M |
| 2024-07-31 |
16.80 |
17.89 |
16.65 |
17.79 |
2.1M |
| 2024-07-30 |
16.39 |
17.10 |
16.22 |
16.93 |
1.7M |
| 2024-07-29 |
16.65 |
16.75 |
16.33 |
16.45 |
2.2M |
| 2024-07-26 |
16.51 |
16.88 |
16.31 |
16.59 |
2.0M |
| 2024-07-25 |
16.81 |
16.99 |
16.26 |
16.58 |
2.2M |
| 2024-07-24 |
17.50 |
17.76 |
16.90 |
17.01 |
2.7M |
| 2024-07-23 |
18.41 |
18.41 |
17.40 |
17.50 |
2.9M |
| 2024-07-22 |
18.62 |
18.78 |
18.18 |
18.38 |
3.8M |
| 2024-07-19 |
17.20 |
18.55 |
16.84 |
18.30 |
4.5M |
| 2024-07-18 |
17.20 |
17.45 |
16.40 |
17.05 |
2.7M |
| 2024-07-17 |
18.02 |
18.36 |
17.45 |
17.52 |
2.4M |
| 2024-07-16 |
17.31 |
18.05 |
17.31 |
17.94 |
2.9M |
| 2024-07-15 |
17.90 |
18.49 |
17.40 |
17.40 |
2.8M |
| 2024-07-12 |
17.86 |
17.97 |
17.45 |
17.75 |
2.1M |
| 2024-07-11 |
17.70 |
18.05 |
17.27 |
17.90 |
3.1M |
| 2024-07-10 |
17.42 |
17.67 |
17.11 |
17.22 |
2.9M |
| 2024-07-09 |
16.53 |
17.62 |
16.52 |
17.51 |
4.2M |
| 2024-07-08 |
16.86 |
17.83 |
16.70 |
16.75 |
4.2M |
| 2024-07-05 |
16.70 |
16.98 |
15.98 |
16.74 |
3.2M |
| 2024-07-04 |
17.20 |
17.45 |
16.49 |
16.52 |
3.2M |
| 2024-07-03 |
16.75 |
17.98 |
16.45 |
17.24 |
5.3M |
| 2024-07-02 |
17.00 |
17.15 |
16.58 |
16.67 |
3.3M |
| 2024-07-01 |
17.92 |
17.99 |
16.60 |
16.96 |
4.8M |
| 2024-06-28 |
17.96 |
18.35 |
17.58 |
17.84 |
4.2M |
| 2024-06-27 |
18.00 |
18.94 |
17.70 |
17.80 |
6.1M |
| 2024-06-26 |
18.01 |
18.63 |
17.32 |
18.35 |
6.5M |
| 2024-06-25 |
19.01 |
19.38 |
17.67 |
18.03 |
7.6M |
| 2024-06-24 |
21.50 |
21.50 |
19.14 |
19.36 |
11.0M |
| 2024-06-21 |
27.83 |
27.83 |
22.68 |
22.77 |
14.6M |
| 2024-06-20 |
24.92 |
24.92 |
24.88 |
24.92 |
5.2M |
| 2024-06-19 |
17.36 |
20.77 |
16.90 |
20.77 |
5.1M |
| 2024-06-18 |
17.20 |
17.95 |
17.07 |
17.31 |
2.2M |
| 2024-06-17 |
17.00 |
17.82 |
16.70 |
17.17 |
3.2M |
| 2024-06-14 |
17.80 |
18.65 |
17.21 |
17.51 |
4.4M |
| 2024-06-13 |
15.94 |
18.25 |
15.85 |
17.21 |
4.2M |
| 2024-06-12 |
15.63 |
16.17 |
15.50 |
15.90 |
1.1M |
| 2024-06-11 |
14.51 |
15.90 |
14.51 |
15.70 |
1.6M |
| 2024-06-07 |
14.82 |
15.39 |
14.48 |
14.94 |
1.2M |
| 2024-06-06 |
15.43 |
16.66 |
14.35 |
14.47 |
1.6M |
| 2024-06-05 |
15.45 |
15.82 |
15.18 |
15.46 |
1.1M |
| 2024-06-04 |
16.50 |
16.51 |
15.20 |
15.61 |
2.4M |
| 2024-06-03 |
16.66 |
17.30 |
16.43 |
16.72 |
1.7M |
| 2024-05-31 |
16.22 |
16.97 |
16.18 |
16.72 |
1.4M |
| 2024-05-30 |
15.99 |
16.66 |
15.69 |
16.35 |
1.3M |
| 2024-05-29 |
15.80 |
16.37 |
15.56 |
15.99 |
1.1M |
| 2024-05-28 |
15.90 |
16.49 |
15.51 |
15.70 |
1.6M |
| 2024-05-27 |
15.54 |
15.97 |
14.74 |
15.82 |
2.2M |
| 2024-05-24 |
16.22 |
16.41 |
15.84 |
15.99 |
0.9M |
| 2024-05-23 |
16.56 |
16.61 |
16.06 |
16.38 |
1.2M |
| 2024-05-22 |
15.85 |
16.75 |
15.79 |
16.54 |
1.3M |
| 2024-05-21 |
15.70 |
16.05 |
15.56 |
15.85 |
1.2M |
| 2024-05-20 |
16.51 |
16.68 |
15.68 |
15.77 |
2.4M |
| 2024-05-17 |
16.07 |
16.69 |
15.64 |
16.53 |
1.6M |
| 2024-05-16 |
15.61 |
16.24 |
15.61 |
15.84 |
0.8M |
| 2024-05-15 |
15.65 |
16.00 |
15.33 |
15.73 |
0.6M |
| 2024-05-14 |
15.28 |
15.83 |
15.20 |
15.65 |
0.9M |
| 2024-05-13 |
15.71 |
15.84 |
15.10 |
15.18 |
0.8M |
| 2024-05-10 |
16.56 |
16.69 |
15.79 |
15.88 |
0.6M |
| 2024-05-09 |
16.50 |
16.92 |
16.41 |
16.56 |
0.6M |
| 2024-05-08 |
17.05 |
17.06 |
16.41 |
16.42 |
0.8M |
| 2024-05-07 |
16.72 |
17.10 |
16.47 |
17.00 |
0.8M |
| 2024-05-06 |
16.95 |
17.08 |
16.61 |
16.73 |
0.8M |
| 2024-04-30 |
16.85 |
16.98 |
16.35 |
16.65 |
0.9M |
| 2024-04-29 |
15.84 |
16.73 |
15.84 |
16.62 |
1.0M |
| 2024-04-26 |
15.21 |
15.88 |
15.04 |
15.81 |
1.1M |
| 2024-04-25 |
14.87 |
15.57 |
14.67 |
15.33 |
1.5M |
| 2024-04-24 |
14.64 |
14.95 |
14.23 |
14.89 |
1.1M |
| 2024-04-23 |
13.90 |
14.68 |
13.82 |
14.46 |
1.3M |
| 2024-04-22 |
13.72 |
13.98 |
12.92 |
13.86 |
1.0M |
| 2024-04-19 |
14.39 |
14.39 |
13.40 |
13.79 |
1.2M |
| 2024-04-18 |
14.16 |
14.54 |
13.67 |
14.32 |
1.8M |
| 2024-04-17 |
13.44 |
14.18 |
13.09 |
14.02 |
2.0M |
| 2024-04-16 |
14.02 |
14.31 |
12.38 |
12.61 |
2.1M |
| 2024-04-15 |
15.60 |
16.06 |
13.86 |
14.31 |
2.2M |
| 2024-04-12 |
16.02 |
16.41 |
15.79 |
15.80 |
0.8M |
| 2024-04-11 |
15.70 |
16.45 |
15.70 |
16.09 |
1.0M |
| 2024-04-10 |
16.70 |
16.70 |
15.85 |
16.03 |
1.0M |
| 2024-04-09 |
16.20 |
16.79 |
16.20 |
16.73 |
1.1M |
| 2024-04-08 |
17.63 |
17.63 |
16.22 |
16.35 |
1.6M |
| 2024-04-03 |
17.91 |
18.35 |
16.89 |
17.59 |
1.9M |
| 2024-04-02 |
18.05 |
18.45 |
17.51 |
17.81 |
1.4M |
| 2024-04-01 |
17.47 |
18.12 |
17.30 |
17.97 |
1.7M |
| 2024-03-29 |
16.80 |
17.39 |
16.57 |
17.39 |
1.4M |
| 2024-03-28 |
16.00 |
17.15 |
15.81 |
16.73 |
1.6M |
| 2024-03-27 |
17.18 |
17.18 |
15.81 |
15.92 |
1.6M |
| 2024-03-26 |
17.57 |
17.80 |
16.62 |
16.90 |
1.5M |
| 2024-03-25 |
18.32 |
18.48 |
17.17 |
17.20 |
2.2M |
| 2024-03-22 |
18.63 |
19.47 |
18.39 |
18.50 |
2.1M |
| 2024-03-21 |
18.89 |
19.31 |
18.20 |
18.71 |
2.0M |
| 2024-03-20 |
18.55 |
18.65 |
18.27 |
18.57 |
1.2M |
| 2024-03-19 |
18.13 |
18.70 |
17.90 |
18.38 |
1.9M |
| 2024-03-18 |
17.69 |
18.10 |
17.56 |
18.07 |
1.8M |
| 2024-03-15 |
17.56 |
17.70 |
17.05 |
17.60 |
1.3M |
| 2024-03-14 |
17.54 |
17.85 |
16.90 |
17.34 |
1.4M |
| 2024-03-13 |
17.87 |
18.29 |
17.51 |
17.59 |
1.9M |
| 2024-03-12 |
17.14 |
19.14 |
16.82 |
18.03 |
3.3M |
| 2024-03-11 |
16.60 |
17.05 |
16.22 |
16.95 |
1.3M |
| 2024-03-08 |
16.58 |
16.85 |
16.18 |
16.59 |
1.3M |
| 2024-03-07 |
16.81 |
17.13 |
16.19 |
16.28 |
1.0M |
| 2024-03-06 |
16.38 |
17.00 |
16.15 |
16.84 |
1.3M |
| 2024-03-05 |
16.80 |
17.39 |
16.41 |
16.49 |
1.7M |
| 2024-03-04 |
17.30 |
17.42 |
16.48 |
17.05 |
1.7M |
| 2024-03-01 |
17.01 |
17.37 |
16.74 |
17.11 |
2.0M |
| 2024-02-29 |
16.00 |
17.05 |
15.70 |
16.83 |
2.6M |
| 2024-02-28 |
19.06 |
19.33 |
16.06 |
16.11 |
3.2M |
| 2024-02-27 |
17.80 |
18.76 |
17.68 |
18.75 |
1.9M |
| 2024-02-26 |
17.08 |
18.25 |
16.95 |
17.80 |
2.1M |
| 2024-02-23 |
16.06 |
17.18 |
16.06 |
17.16 |
2.1M |
| 2024-02-22 |
15.28 |
16.15 |
15.28 |
16.06 |
1.9M |
| 2024-02-21 |
15.08 |
15.97 |
14.88 |
15.32 |
2.0M |
| 2024-02-20 |
14.90 |
15.39 |
14.53 |
15.19 |
1.8M |
| 2024-02-19 |
13.98 |
15.22 |
13.88 |
14.99 |
2.9M |
| 2024-02-08 |
11.90 |
14.57 |
11.03 |
14.40 |
3.8M |
| 2024-02-07 |
13.45 |
13.60 |
11.44 |
12.14 |
4.2M |
| 2024-02-06 |
13.25 |
14.44 |
12.18 |
13.72 |
2.0M |
| 2024-02-05 |
15.97 |
16.51 |
13.68 |
14.02 |
1.9M |
| 2024-02-02 |
18.01 |
18.53 |
16.22 |
16.81 |
1.5M |
| 2024-02-01 |
18.39 |
19.16 |
17.89 |
18.37 |
1.3M |
| 2024-01-31 |
20.07 |
20.18 |
18.35 |
18.40 |
1.2M |
| 2024-01-30 |
20.70 |
21.16 |
19.88 |
20.08 |
0.6M |
| 2024-01-29 |
22.27 |
22.49 |
21.08 |
21.12 |
0.6M |
| 2024-01-26 |
22.02 |
22.74 |
22.02 |
22.16 |
0.9M |
| 2024-01-25 |
20.86 |
22.33 |
20.67 |
22.15 |
0.8M |
| 2024-01-24 |
21.40 |
21.69 |
20.10 |
21.07 |
1.0M |
| 2024-01-23 |
22.00 |
22.00 |
21.21 |
21.42 |
1.0M |
| 2024-01-22 |
23.60 |
23.60 |
21.53 |
21.62 |
0.9M |
| 2024-01-19 |
24.16 |
24.16 |
23.20 |
23.24 |
0.6M |
| 2024-01-18 |
23.69 |
24.42 |
23.08 |
23.93 |
0.9M |
| 2024-01-17 |
24.82 |
24.97 |
23.95 |
23.95 |
0.5M |
| 2024-01-16 |
25.04 |
25.22 |
24.39 |
24.82 |
0.6M |
| 2024-01-15 |
24.83 |
25.27 |
24.53 |
24.94 |
0.5M |
| 2024-01-12 |
25.38 |
25.38 |
24.72 |
24.82 |
0.5M |
| 2024-01-11 |
25.35 |
25.50 |
24.76 |
25.35 |
0.4M |
| 2024-01-10 |
25.66 |
25.66 |
24.56 |
24.76 |
0.5M |
| 2024-01-09 |
25.33 |
25.96 |
25.07 |
25.28 |
0.6M |
| 2024-01-08 |
26.50 |
26.50 |
25.42 |
25.42 |
0.5M |
| 2024-01-05 |
26.70 |
27.30 |
26.10 |
26.16 |
0.6M |
| 2024-01-04 |
27.17 |
27.17 |
26.53 |
26.85 |
0.6M |
| 2024-01-03 |
27.37 |
27.78 |
26.71 |
26.86 |
0.6M |
| 2024-01-02 |
27.67 |
27.90 |
27.21 |
27.65 |
0.8M |