| 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 |
21.77 |
21.80 |
20.30 |
20.38 |
9.6M |
| 2024-12-30 |
21.88 |
21.97 |
21.42 |
21.47 |
6.4M |
| 2024-12-27 |
22.17 |
22.43 |
21.83 |
21.91 |
6.3M |
| 2024-12-26 |
21.94 |
22.28 |
21.94 |
22.17 |
4.6M |
| 2024-12-25 |
22.18 |
22.44 |
21.54 |
21.92 |
7.2M |
| 2024-12-24 |
22.41 |
22.55 |
21.96 |
22.42 |
5.7M |
| 2024-12-23 |
23.44 |
23.52 |
22.29 |
22.41 |
11.4M |
| 2024-12-20 |
23.58 |
23.93 |
23.51 |
23.62 |
6.5M |
| 2024-12-19 |
23.01 |
23.85 |
22.86 |
23.78 |
9.5M |
| 2024-12-18 |
23.74 |
24.35 |
23.10 |
23.56 |
9.7M |
| 2024-12-17 |
25.00 |
25.10 |
23.39 |
23.47 |
15.8M |
| 2024-12-16 |
24.65 |
25.50 |
23.89 |
25.39 |
24.7M |
| 2024-12-13 |
24.20 |
25.25 |
24.12 |
24.81 |
19.1M |
| 2024-12-12 |
24.54 |
24.64 |
24.00 |
24.40 |
11.4M |
| 2024-12-11 |
24.38 |
24.99 |
24.10 |
24.52 |
11.4M |
| 2024-12-10 |
25.48 |
25.58 |
24.39 |
24.47 |
20.5M |
| 2024-12-09 |
25.02 |
25.25 |
24.00 |
24.79 |
28.4M |
| 2024-12-06 |
23.29 |
24.60 |
23.17 |
24.34 |
22.3M |
| 2024-12-05 |
22.75 |
23.40 |
22.62 |
23.31 |
9.3M |
| 2024-12-04 |
23.51 |
23.59 |
22.73 |
22.86 |
11.7M |
| 2024-12-03 |
23.80 |
24.03 |
23.25 |
23.76 |
15.9M |
| 2024-12-02 |
23.00 |
23.88 |
22.76 |
23.79 |
16.3M |
| 2024-11-29 |
22.67 |
23.35 |
22.30 |
22.91 |
12.3M |
| 2024-11-28 |
23.47 |
23.76 |
22.83 |
22.84 |
11.4M |
| 2024-11-27 |
22.24 |
23.29 |
21.81 |
23.28 |
12.3M |
| 2024-11-26 |
22.50 |
23.60 |
22.25 |
22.65 |
13.6M |
| 2024-11-25 |
22.88 |
23.20 |
21.98 |
22.50 |
14.6M |
| 2024-11-22 |
23.68 |
24.55 |
22.90 |
23.00 |
17.5M |
| 2024-11-21 |
24.00 |
24.41 |
23.58 |
23.79 |
13.7M |
| 2024-11-20 |
23.62 |
24.70 |
23.45 |
24.32 |
18.5M |
| 2024-11-19 |
23.31 |
23.82 |
22.55 |
23.64 |
20.1M |
| 2024-11-18 |
24.60 |
24.86 |
22.76 |
23.77 |
26.1M |
| 2024-11-15 |
23.96 |
25.88 |
23.96 |
24.87 |
31.6M |
| 2024-11-14 |
26.02 |
26.56 |
24.27 |
24.28 |
36.4M |
| 2024-11-13 |
25.24 |
27.71 |
24.93 |
26.97 |
46.9M |
| 2024-11-12 |
27.66 |
27.66 |
25.20 |
25.48 |
54.2M |
| 2024-11-11 |
23.44 |
25.77 |
23.11 |
25.77 |
16.6M |
| 2024-11-08 |
22.90 |
24.74 |
22.60 |
23.43 |
34.6M |
| 2024-11-07 |
21.89 |
22.57 |
21.60 |
22.50 |
17.0M |
| 2024-11-06 |
21.80 |
22.16 |
21.42 |
21.92 |
15.7M |
| 2024-11-05 |
21.05 |
21.73 |
20.78 |
21.62 |
12.5M |
| 2024-11-04 |
20.32 |
21.06 |
20.25 |
21.05 |
7.8M |
| 2024-11-01 |
21.11 |
21.18 |
20.27 |
20.32 |
10.4M |
| 2024-10-31 |
21.00 |
21.60 |
20.61 |
21.31 |
12.1M |
| 2024-10-30 |
21.40 |
21.58 |
20.87 |
21.09 |
11.7M |
| 2024-10-29 |
23.06 |
23.06 |
21.60 |
21.64 |
19.7M |
| 2024-10-28 |
21.08 |
22.02 |
21.08 |
22.00 |
15.9M |
| 2024-10-25 |
21.10 |
21.50 |
21.05 |
21.29 |
9.8M |
| 2024-10-24 |
21.24 |
21.35 |
20.88 |
21.10 |
9.7M |
| 2024-10-23 |
21.87 |
21.87 |
21.29 |
21.50 |
21.5M |
| 2024-10-22 |
21.56 |
23.14 |
21.08 |
22.30 |
33.8M |
| 2024-10-21 |
20.30 |
22.24 |
20.30 |
21.61 |
35.2M |
| 2024-10-18 |
19.90 |
20.61 |
19.50 |
20.22 |
14.5M |
| 2024-10-17 |
20.26 |
20.30 |
19.71 |
19.74 |
9.5M |
| 2024-10-16 |
19.21 |
20.30 |
19.12 |
19.96 |
11.1M |
| 2024-10-15 |
20.09 |
20.58 |
19.69 |
19.70 |
12.4M |
| 2024-10-14 |
19.98 |
20.62 |
19.44 |
20.41 |
16.0M |
| 2024-10-11 |
21.66 |
22.00 |
20.46 |
20.46 |
23.3M |
| 2024-10-10 |
22.07 |
23.16 |
21.34 |
22.73 |
35.2M |
| 2024-10-09 |
23.20 |
23.20 |
21.05 |
21.05 |
19.0M |
| 2024-10-08 |
23.54 |
23.54 |
21.80 |
23.39 |
25.5M |
| 2024-09-30 |
21.19 |
21.55 |
20.15 |
21.40 |
21.0M |
| 2024-09-27 |
18.54 |
19.86 |
18.54 |
19.59 |
7.8M |
| 2024-09-26 |
17.74 |
18.38 |
17.65 |
18.37 |
7.6M |
| 2024-09-25 |
17.45 |
18.39 |
17.45 |
17.76 |
10.1M |
| 2024-09-24 |
16.85 |
17.42 |
16.66 |
17.41 |
7.6M |
| 2024-09-23 |
16.79 |
17.14 |
16.69 |
16.79 |
3.2M |
| 2024-09-20 |
16.87 |
16.99 |
16.71 |
16.79 |
2.2M |
| 2024-09-19 |
16.79 |
17.10 |
16.60 |
16.90 |
2.9M |
| 2024-09-18 |
16.79 |
16.93 |
16.43 |
16.73 |
2.4M |
| 2024-09-13 |
17.18 |
17.30 |
16.79 |
16.80 |
3.3M |
| 2024-09-12 |
17.07 |
17.39 |
17.01 |
17.20 |
3.9M |
| 2024-09-11 |
17.04 |
17.25 |
16.93 |
17.12 |
3.1M |
| 2024-09-10 |
16.81 |
17.30 |
16.58 |
17.14 |
4.6M |
| 2024-09-09 |
16.71 |
16.95 |
16.51 |
16.76 |
2.7M |
| 2024-09-06 |
17.04 |
17.18 |
16.80 |
16.84 |
3.0M |
| 2024-09-05 |
16.85 |
17.23 |
16.84 |
17.16 |
4.5M |
| 2024-09-04 |
16.60 |
16.94 |
16.60 |
16.84 |
3.0M |
| 2024-09-03 |
16.94 |
16.97 |
16.67 |
16.80 |
3.1M |
| 2024-09-02 |
17.16 |
17.19 |
16.68 |
16.68 |
3.7M |
| 2024-08-30 |
16.57 |
17.28 |
16.52 |
17.09 |
6.0M |
| 2024-08-29 |
16.04 |
16.65 |
16.00 |
16.57 |
4.4M |
| 2024-08-28 |
15.85 |
16.20 |
15.67 |
16.14 |
3.9M |
| 2024-08-27 |
16.22 |
16.38 |
15.88 |
15.89 |
3.1M |
| 2024-08-26 |
16.36 |
16.48 |
16.11 |
16.29 |
2.9M |
| 2024-08-23 |
16.48 |
16.54 |
16.10 |
16.36 |
3.3M |
| 2024-08-22 |
17.22 |
17.22 |
16.46 |
16.48 |
4.8M |
| 2024-08-21 |
17.49 |
17.68 |
17.10 |
17.12 |
4.2M |
| 2024-08-20 |
17.60 |
17.95 |
17.35 |
17.49 |
5.0M |
| 2024-08-19 |
17.66 |
17.99 |
17.60 |
17.60 |
2.9M |
| 2024-08-16 |
17.95 |
18.04 |
17.63 |
17.66 |
3.2M |
| 2024-08-15 |
17.49 |
18.13 |
17.31 |
17.87 |
5.3M |
| 2024-08-14 |
17.42 |
17.75 |
17.34 |
17.58 |
3.7M |
| 2024-08-13 |
17.48 |
17.64 |
17.24 |
17.43 |
2.8M |
| 2024-08-12 |
17.53 |
17.78 |
17.14 |
17.57 |
4.2M |
| 2024-08-09 |
18.06 |
18.11 |
17.55 |
17.57 |
5.0M |
| 2024-08-08 |
18.08 |
18.20 |
17.57 |
18.05 |
5.6M |
| 2024-08-07 |
18.00 |
18.36 |
17.83 |
18.13 |
6.1M |
| 2024-08-06 |
17.77 |
18.06 |
17.70 |
18.05 |
5.1M |
| 2024-08-05 |
17.84 |
18.39 |
17.59 |
17.59 |
6.4M |
| 2024-08-02 |
17.96 |
18.38 |
17.90 |
17.94 |
5.6M |
| 2024-08-01 |
18.06 |
18.29 |
17.94 |
18.12 |
5.8M |
| 2024-07-31 |
17.33 |
18.10 |
17.24 |
18.10 |
7.8M |
| 2024-07-30 |
17.30 |
17.51 |
17.12 |
17.33 |
3.0M |
| 2024-07-29 |
17.42 |
17.53 |
17.15 |
17.39 |
3.3M |
| 2024-07-26 |
17.30 |
17.54 |
17.17 |
17.40 |
3.7M |
| 2024-07-25 |
16.90 |
17.55 |
16.84 |
17.38 |
4.7M |
| 2024-07-24 |
17.43 |
17.63 |
17.00 |
17.01 |
4.3M |
| 2024-07-23 |
18.11 |
18.19 |
17.46 |
17.47 |
4.0M |
| 2024-07-22 |
17.92 |
18.23 |
17.77 |
18.13 |
4.9M |
| 2024-07-19 |
17.56 |
18.12 |
17.52 |
18.02 |
6.2M |
| 2024-07-18 |
17.61 |
17.69 |
17.16 |
17.62 |
4.9M |
| 2024-07-17 |
17.69 |
18.07 |
17.65 |
17.80 |
5.2M |
| 2024-07-16 |
17.64 |
17.82 |
17.34 |
17.74 |
4.3M |
| 2024-07-15 |
18.05 |
18.08 |
17.75 |
17.75 |
3.7M |
| 2024-07-12 |
18.54 |
18.66 |
18.17 |
18.20 |
4.9M |
| 2024-07-11 |
18.58 |
18.70 |
18.28 |
18.54 |
5.4M |
| 2024-07-10 |
18.46 |
18.89 |
18.21 |
18.26 |
4.1M |
| 2024-07-09 |
18.18 |
18.66 |
17.76 |
18.61 |
5.7M |
| 2024-07-08 |
18.95 |
18.95 |
18.11 |
18.23 |
4.1M |
| 2024-07-05 |
18.73 |
19.03 |
18.59 |
18.95 |
3.5M |
| 2024-07-04 |
19.33 |
19.34 |
18.82 |
18.83 |
3.7M |
| 2024-07-03 |
19.52 |
19.53 |
19.19 |
19.20 |
3.5M |
| 2024-07-02 |
19.56 |
19.78 |
19.36 |
19.44 |
4.9M |
| 2024-07-01 |
19.04 |
19.52 |
18.83 |
19.41 |
5.0M |
| 2024-06-28 |
19.12 |
19.51 |
19.03 |
19.12 |
6.6M |
| 2024-06-27 |
19.27 |
19.93 |
19.20 |
19.40 |
9.3M |
| 2024-06-26 |
18.43 |
19.46 |
18.36 |
19.45 |
10.1M |
| 2024-06-25 |
18.75 |
18.89 |
18.23 |
18.43 |
4.8M |
| 2024-06-24 |
19.30 |
19.35 |
18.62 |
18.67 |
5.9M |
| 2024-06-21 |
19.56 |
19.68 |
19.31 |
19.45 |
3.9M |
| 2024-06-20 |
19.70 |
20.03 |
19.53 |
19.56 |
5.0M |
| 2024-06-19 |
20.15 |
20.18 |
19.74 |
19.75 |
5.4M |
| 2024-06-18 |
20.22 |
20.35 |
20.01 |
20.11 |
5.6M |
| 2024-06-17 |
20.44 |
20.45 |
19.92 |
20.17 |
6.9M |
| 2024-06-14 |
20.97 |
21.05 |
20.31 |
20.72 |
9.2M |
| 2024-06-13 |
21.07 |
21.20 |
20.79 |
20.91 |
5.2M |
| 2024-06-12 |
20.66 |
21.21 |
20.50 |
21.11 |
6.9M |
| 2024-06-11 |
20.48 |
20.71 |
20.10 |
20.67 |
4.0M |
| 2024-06-07 |
20.54 |
20.79 |
20.33 |
20.59 |
3.9M |
| 2024-06-06 |
21.16 |
21.18 |
20.34 |
20.42 |
7.3M |
| 2024-06-05 |
21.20 |
21.49 |
21.03 |
21.05 |
4.0M |
| 2024-06-04 |
21.18 |
21.50 |
21.01 |
21.38 |
4.9M |
| 2024-06-03 |
21.39 |
21.59 |
21.00 |
21.20 |
5.4M |
| 2024-05-31 |
21.20 |
21.47 |
21.20 |
21.39 |
4.4M |
| 2024-05-30 |
21.03 |
21.35 |
20.70 |
21.24 |
4.4M |
| 2024-05-29 |
21.20 |
21.46 |
21.05 |
21.17 |
4.2M |
| 2024-05-28 |
21.74 |
21.74 |
21.21 |
21.21 |
4.5M |
| 2024-05-27 |
21.52 |
21.76 |
21.20 |
21.74 |
5.1M |
| 2024-05-24 |
22.12 |
22.28 |
21.50 |
21.50 |
6.6M |
| 2024-05-23 |
22.85 |
22.85 |
22.05 |
22.09 |
6.7M |
| 2024-05-22 |
22.59 |
22.76 |
22.31 |
22.72 |
4.8M |
| 2024-05-21 |
22.86 |
22.93 |
22.62 |
22.63 |
5.6M |
| 2024-05-20 |
22.55 |
22.97 |
22.25 |
22.78 |
7.4M |
| 2024-05-17 |
22.50 |
22.66 |
22.20 |
22.56 |
5.4M |
| 2024-05-16 |
22.65 |
22.98 |
22.50 |
22.63 |
5.9M |
| 2024-05-15 |
22.88 |
22.95 |
22.50 |
22.53 |
4.9M |
| 2024-05-14 |
22.76 |
23.09 |
22.50 |
22.94 |
7.8M |
| 2024-05-13 |
22.48 |
22.63 |
22.05 |
22.46 |
5.4M |
| 2024-05-10 |
22.92 |
23.10 |
22.51 |
22.62 |
6.8M |
| 2024-05-09 |
22.81 |
23.18 |
22.81 |
22.92 |
6.7M |
| 2024-05-08 |
23.42 |
23.49 |
22.71 |
22.80 |
11.5M |
| 2024-05-07 |
23.83 |
24.27 |
23.40 |
23.76 |
10.5M |
| 2024-05-06 |
23.93 |
24.49 |
23.70 |
23.80 |
10.8M |
| 2024-04-30 |
23.88 |
23.99 |
23.07 |
23.40 |
9.9M |
| 2024-04-29 |
23.46 |
23.91 |
23.39 |
23.86 |
12.1M |
| 2024-04-26 |
22.85 |
23.43 |
22.80 |
23.23 |
11.0M |
| 2024-04-25 |
22.90 |
23.13 |
22.64 |
22.85 |
8.5M |
| 2024-04-24 |
22.52 |
23.77 |
22.12 |
23.25 |
14.2M |
| 2024-04-23 |
22.67 |
22.96 |
22.35 |
22.53 |
8.2M |
| 2024-04-22 |
23.20 |
23.20 |
21.93 |
22.48 |
13.8M |
| 2024-04-19 |
24.25 |
24.83 |
23.50 |
23.51 |
14.7M |
| 2024-04-18 |
25.50 |
25.54 |
24.63 |
24.76 |
22.4M |
| 2024-04-17 |
25.08 |
25.95 |
24.18 |
25.85 |
23.2M |
| 2024-04-16 |
24.04 |
25.26 |
24.00 |
24.90 |
23.5M |
| 2024-04-15 |
23.60 |
24.91 |
22.96 |
24.30 |
16.4M |
| 2024-04-12 |
24.20 |
24.39 |
23.73 |
23.82 |
13.5M |
| 2024-04-11 |
23.00 |
24.97 |
22.85 |
24.56 |
21.9M |
| 2024-04-10 |
24.10 |
24.27 |
22.80 |
23.03 |
11.0M |
| 2024-04-09 |
23.79 |
24.27 |
23.20 |
24.27 |
10.7M |
| 2024-04-08 |
23.30 |
23.81 |
23.00 |
23.49 |
9.2M |
| 2024-04-03 |
24.16 |
24.16 |
23.17 |
23.35 |
11.6M |
| 2024-04-02 |
25.31 |
25.32 |
24.02 |
24.28 |
13.5M |
| 2024-04-01 |
24.79 |
25.32 |
24.76 |
25.32 |
11.6M |
| 2024-03-29 |
25.36 |
25.39 |
24.42 |
24.76 |
12.1M |
| 2024-03-28 |
24.72 |
25.78 |
24.53 |
25.39 |
13.5M |
| 2024-03-27 |
26.33 |
26.79 |
24.85 |
24.85 |
18.6M |
| 2024-03-26 |
28.27 |
28.85 |
26.50 |
26.54 |
23.8M |
| 2024-03-25 |
29.88 |
30.37 |
28.50 |
28.56 |
32.4M |
| 2024-03-22 |
29.00 |
30.99 |
28.01 |
30.18 |
49.1M |
| 2024-03-21 |
30.85 |
31.15 |
28.88 |
29.50 |
54.1M |
| 2024-03-20 |
26.40 |
29.00 |
26.18 |
28.32 |
39.5M |
| 2024-03-19 |
26.82 |
27.48 |
26.51 |
26.51 |
17.2M |
| 2024-03-18 |
26.37 |
26.84 |
26.26 |
26.81 |
13.2M |
| 2024-03-15 |
26.17 |
26.23 |
25.56 |
26.15 |
10.4M |
| 2024-03-14 |
26.80 |
26.85 |
25.82 |
26.24 |
16.6M |
| 2024-03-13 |
26.79 |
27.68 |
26.78 |
27.17 |
18.4M |
| 2024-03-12 |
27.10 |
27.28 |
26.66 |
26.78 |
14.1M |
| 2024-03-11 |
27.10 |
27.12 |
26.37 |
27.09 |
15.7M |
| 2024-03-08 |
27.05 |
27.66 |
26.80 |
27.46 |
12.5M |
| 2024-03-07 |
28.32 |
28.59 |
27.00 |
27.01 |
22.8M |
| 2024-03-06 |
28.69 |
29.20 |
28.00 |
28.85 |
39.0M |
| 2024-03-05 |
27.17 |
28.93 |
26.45 |
28.67 |
41.7M |
| 2024-03-04 |
27.05 |
28.60 |
26.75 |
27.72 |
36.7M |
| 2024-03-01 |
25.51 |
27.49 |
25.37 |
27.22 |
35.2M |
| 2024-02-29 |
23.91 |
25.60 |
23.91 |
25.60 |
18.6M |
| 2024-02-28 |
26.26 |
27.14 |
24.20 |
24.41 |
30.1M |
| 2024-02-27 |
25.60 |
26.30 |
25.17 |
26.19 |
27.5M |
| 2024-02-26 |
25.96 |
25.96 |
25.01 |
25.32 |
23.7M |
| 2024-02-23 |
25.33 |
26.50 |
25.05 |
26.06 |
32.8M |
| 2024-02-22 |
25.64 |
26.00 |
25.28 |
25.55 |
35.4M |
| 2024-02-21 |
24.05 |
25.97 |
23.83 |
24.78 |
34.9M |
| 2024-02-20 |
23.42 |
26.17 |
22.81 |
25.32 |
38.6M |
| 2024-02-19 |
22.50 |
23.88 |
22.50 |
23.80 |
24.2M |
| 2024-02-08 |
21.32 |
22.40 |
21.32 |
21.89 |
17.8M |
| 2024-02-07 |
21.11 |
22.41 |
20.80 |
21.17 |
20.1M |
| 2024-02-06 |
20.03 |
22.75 |
19.43 |
21.59 |
25.2M |
| 2024-02-05 |
23.00 |
23.08 |
21.59 |
21.59 |
17.9M |
| 2024-02-02 |
22.87 |
24.66 |
22.67 |
23.99 |
32.8M |
| 2024-02-01 |
23.02 |
23.98 |
22.30 |
23.03 |
23.7M |
| 2024-01-31 |
22.80 |
24.80 |
22.80 |
23.98 |
29.6M |
| 2024-01-30 |
23.36 |
23.76 |
22.58 |
22.70 |
18.6M |
| 2024-01-29 |
23.91 |
24.87 |
23.91 |
23.97 |
26.0M |
| 2024-01-26 |
24.99 |
25.29 |
24.05 |
24.18 |
36.2M |
| 2024-01-25 |
21.98 |
24.35 |
21.75 |
24.35 |
27.6M |
| 2024-01-24 |
21.31 |
22.46 |
20.53 |
22.14 |
19.4M |
| 2024-01-23 |
20.49 |
21.66 |
20.38 |
21.30 |
10.6M |
| 2024-01-22 |
21.69 |
22.06 |
20.36 |
20.58 |
8.3M |
| 2024-01-19 |
21.60 |
22.40 |
21.45 |
21.69 |
9.8M |
| 2024-01-18 |
21.16 |
21.68 |
20.88 |
21.61 |
8.8M |
| 2024-01-17 |
22.38 |
22.52 |
21.42 |
21.42 |
8.2M |
| 2024-01-16 |
22.05 |
22.10 |
21.47 |
21.75 |
5.3M |
| 2024-01-15 |
21.90 |
22.32 |
21.81 |
22.06 |
4.3M |
| 2024-01-12 |
22.53 |
22.53 |
22.01 |
22.07 |
6.0M |
| 2024-01-11 |
21.88 |
22.60 |
21.88 |
22.47 |
9.4M |
| 2024-01-10 |
22.60 |
22.78 |
21.90 |
21.90 |
8.4M |
| 2024-01-09 |
22.73 |
23.14 |
22.53 |
22.78 |
6.0M |
| 2024-01-08 |
23.06 |
23.11 |
22.71 |
22.73 |
6.3M |
| 2024-01-05 |
24.00 |
24.09 |
22.88 |
23.04 |
9.6M |
| 2024-01-04 |
24.39 |
24.39 |
23.66 |
23.83 |
7.4M |
| 2024-01-03 |
24.00 |
24.59 |
23.80 |
24.46 |
8.5M |
| 2024-01-02 |
24.77 |
25.05 |
24.14 |
24.20 |
10.0M |