| 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 |
29.35 |
30.65 |
28.00 |
28.25 |
57.2M |
| 2024-12-30 |
29.03 |
29.75 |
29.00 |
29.40 |
37.2M |
| 2024-12-27 |
30.16 |
30.80 |
29.23 |
29.23 |
57.2M |
| 2024-12-26 |
29.34 |
30.33 |
28.98 |
30.24 |
58.5M |
| 2024-12-25 |
29.65 |
30.16 |
29.26 |
29.67 |
52.2M |
| 2024-12-24 |
29.25 |
29.70 |
28.40 |
29.64 |
53.0M |
| 2024-12-23 |
29.30 |
29.64 |
28.54 |
29.21 |
61.5M |
| 2024-12-20 |
28.23 |
29.70 |
28.00 |
29.30 |
74.9M |
| 2024-12-19 |
27.08 |
28.49 |
26.82 |
28.26 |
49.5M |
| 2024-12-18 |
26.72 |
27.80 |
26.45 |
27.60 |
43.2M |
| 2024-12-17 |
27.14 |
27.89 |
26.57 |
26.69 |
33.5M |
| 2024-12-16 |
28.38 |
28.38 |
27.23 |
27.40 |
38.8M |
| 2024-12-13 |
27.80 |
29.15 |
27.30 |
28.39 |
66.0M |
| 2024-12-12 |
27.80 |
28.00 |
27.30 |
27.89 |
32.7M |
| 2024-12-11 |
27.60 |
28.39 |
27.56 |
27.90 |
28.6M |
| 2024-12-10 |
28.74 |
28.93 |
27.71 |
27.73 |
42.4M |
| 2024-12-09 |
28.51 |
28.67 |
27.55 |
27.72 |
38.6M |
| 2024-12-06 |
28.80 |
29.04 |
28.00 |
28.73 |
43.6M |
| 2024-12-05 |
28.30 |
29.11 |
28.21 |
28.87 |
36.9M |
| 2024-12-04 |
29.34 |
30.00 |
28.49 |
28.67 |
59.9M |
| 2024-12-03 |
29.00 |
29.43 |
28.18 |
28.61 |
61.4M |
| 2024-12-02 |
27.43 |
28.67 |
27.30 |
28.67 |
61.9M |
| 2024-11-29 |
26.90 |
27.83 |
26.33 |
27.43 |
59.1M |
| 2024-11-28 |
27.59 |
27.95 |
27.05 |
27.19 |
44.0M |
| 2024-11-27 |
27.05 |
27.60 |
26.18 |
27.58 |
52.3M |
| 2024-11-26 |
27.68 |
28.16 |
27.12 |
27.21 |
36.2M |
| 2024-11-25 |
28.49 |
28.99 |
26.92 |
27.68 |
62.6M |
| 2024-11-22 |
30.00 |
30.48 |
28.31 |
28.50 |
84.3M |
| 2024-11-21 |
28.67 |
29.98 |
28.43 |
29.49 |
80.6M |
| 2024-11-20 |
28.47 |
29.18 |
28.07 |
28.91 |
73.9M |
| 2024-11-19 |
27.50 |
29.15 |
27.35 |
28.44 |
92.5M |
| 2024-11-18 |
29.57 |
29.77 |
27.22 |
27.50 |
81.3M |
| 2024-11-15 |
31.06 |
32.15 |
29.57 |
29.57 |
118.2M |
| 2024-11-14 |
34.47 |
35.35 |
32.18 |
32.18 |
142.3M |
| 2024-11-13 |
35.78 |
36.77 |
33.68 |
34.49 |
210.8M |
| 2024-11-12 |
33.60 |
34.41 |
33.10 |
34.41 |
202.1M |
| 2024-11-11 |
29.50 |
31.28 |
29.40 |
31.28 |
42.7M |
| 2024-11-08 |
27.28 |
28.80 |
27.28 |
28.44 |
85.8M |
| 2024-11-07 |
26.70 |
27.56 |
26.50 |
27.02 |
54.7M |
| 2024-11-06 |
27.55 |
27.88 |
26.59 |
27.02 |
75.5M |
| 2024-11-05 |
25.81 |
26.95 |
25.67 |
26.72 |
65.8M |
| 2024-11-04 |
25.58 |
26.68 |
25.56 |
25.90 |
55.1M |
| 2024-11-01 |
28.00 |
29.10 |
25.80 |
25.87 |
92.6M |
| 2024-10-31 |
26.50 |
29.12 |
25.72 |
28.10 |
110.0M |
| 2024-10-30 |
25.50 |
27.66 |
25.29 |
26.79 |
93.7M |
| 2024-10-29 |
24.95 |
26.46 |
24.77 |
25.28 |
88.7M |
| 2024-10-28 |
24.72 |
25.31 |
24.36 |
24.95 |
60.4M |
| 2024-10-25 |
25.40 |
25.53 |
24.68 |
24.99 |
88.7M |
| 2024-10-24 |
23.40 |
25.83 |
23.10 |
25.18 |
129.9M |
| 2024-10-23 |
23.56 |
23.94 |
23.33 |
23.48 |
37.9M |
| 2024-10-22 |
23.91 |
24.35 |
23.50 |
23.76 |
53.3M |
| 2024-10-21 |
23.80 |
24.73 |
23.50 |
23.91 |
80.9M |
| 2024-10-18 |
21.90 |
23.87 |
21.86 |
23.29 |
66.4M |
| 2024-10-17 |
22.31 |
22.56 |
21.93 |
21.95 |
28.0M |
| 2024-10-16 |
21.73 |
22.58 |
21.65 |
22.11 |
29.2M |
| 2024-10-15 |
22.48 |
23.13 |
22.18 |
22.24 |
43.6M |
| 2024-10-14 |
21.63 |
22.69 |
21.30 |
22.57 |
44.6M |
| 2024-10-11 |
22.56 |
23.28 |
21.32 |
21.63 |
50.5M |
| 2024-10-10 |
23.86 |
24.03 |
22.16 |
23.05 |
60.5M |
| 2024-10-09 |
24.20 |
25.67 |
23.00 |
24.04 |
110.8M |
| 2024-10-08 |
24.11 |
24.11 |
22.97 |
24.11 |
71.6M |
| 2024-09-30 |
20.90 |
21.92 |
20.30 |
21.92 |
68.9M |
| 2024-09-27 |
19.14 |
19.94 |
19.04 |
19.93 |
32.7M |
| 2024-09-26 |
18.10 |
18.88 |
18.09 |
18.88 |
32.5M |
| 2024-09-25 |
18.38 |
18.75 |
18.22 |
18.22 |
36.3M |
| 2024-09-24 |
17.72 |
18.30 |
17.46 |
18.29 |
32.7M |
| 2024-09-23 |
17.30 |
17.85 |
17.22 |
17.65 |
20.5M |
| 2024-09-20 |
17.62 |
17.73 |
17.31 |
17.51 |
15.6M |
| 2024-09-19 |
17.48 |
17.88 |
17.23 |
17.62 |
23.8M |
| 2024-09-18 |
17.60 |
17.74 |
17.13 |
17.47 |
20.1M |
| 2024-09-13 |
17.35 |
17.46 |
17.07 |
17.07 |
10.8M |
| 2024-09-12 |
17.86 |
17.92 |
17.33 |
17.35 |
13.8M |
| 2024-09-11 |
17.61 |
17.80 |
17.50 |
17.77 |
9.7M |
| 2024-09-10 |
17.61 |
17.90 |
17.27 |
17.72 |
12.9M |
| 2024-09-09 |
17.47 |
17.82 |
17.45 |
17.57 |
10.0M |
| 2024-09-06 |
17.97 |
18.08 |
17.55 |
17.59 |
14.1M |
| 2024-09-05 |
17.86 |
18.14 |
17.74 |
18.00 |
11.7M |
| 2024-09-04 |
17.72 |
18.01 |
17.59 |
17.79 |
12.0M |
| 2024-09-03 |
17.79 |
18.07 |
17.79 |
17.92 |
12.4M |
| 2024-09-02 |
18.55 |
18.74 |
17.80 |
17.82 |
20.8M |
| 2024-08-30 |
17.79 |
18.65 |
17.74 |
18.48 |
25.9M |
| 2024-08-29 |
17.22 |
17.94 |
17.22 |
17.79 |
16.5M |
| 2024-08-28 |
17.39 |
17.56 |
17.25 |
17.42 |
12.3M |
| 2024-08-27 |
17.69 |
17.69 |
17.40 |
17.44 |
14.2M |
| 2024-08-26 |
17.86 |
18.06 |
17.62 |
17.84 |
16.6M |
| 2024-08-23 |
17.95 |
18.05 |
17.72 |
17.80 |
16.0M |
| 2024-08-22 |
18.18 |
18.30 |
17.88 |
17.97 |
19.5M |
| 2024-08-21 |
18.50 |
18.80 |
18.18 |
18.19 |
21.8M |
| 2024-08-20 |
19.10 |
19.12 |
18.58 |
18.64 |
20.7M |
| 2024-08-19 |
18.72 |
19.37 |
18.60 |
19.18 |
27.3M |
| 2024-08-16 |
19.00 |
19.18 |
18.79 |
18.81 |
19.7M |
| 2024-08-15 |
18.60 |
19.20 |
18.54 |
18.97 |
20.5M |
| 2024-08-14 |
19.07 |
19.18 |
18.79 |
18.81 |
16.3M |
| 2024-08-13 |
18.80 |
19.08 |
18.70 |
19.06 |
14.3M |
| 2024-08-12 |
19.00 |
19.14 |
18.70 |
18.78 |
15.2M |
| 2024-08-09 |
19.48 |
19.60 |
19.03 |
19.09 |
24.9M |
| 2024-08-08 |
18.88 |
19.50 |
18.30 |
19.17 |
28.6M |
| 2024-08-07 |
19.33 |
19.44 |
19.10 |
19.11 |
19.2M |
| 2024-08-06 |
19.65 |
19.77 |
18.91 |
19.35 |
26.5M |
| 2024-08-05 |
20.25 |
20.44 |
19.20 |
19.21 |
39.6M |
| 2024-08-02 |
20.90 |
21.11 |
20.35 |
20.45 |
39.1M |
| 2024-08-01 |
21.06 |
21.66 |
20.88 |
21.22 |
54.1M |
| 2024-07-31 |
20.34 |
21.38 |
20.25 |
21.06 |
58.8M |
| 2024-07-30 |
19.80 |
20.72 |
19.24 |
20.68 |
51.9M |
| 2024-07-29 |
19.97 |
20.32 |
19.86 |
19.93 |
33.0M |
| 2024-07-26 |
20.02 |
20.18 |
19.55 |
20.11 |
41.6M |
| 2024-07-25 |
19.80 |
20.96 |
19.79 |
19.99 |
52.0M |
| 2024-07-24 |
21.00 |
21.48 |
20.48 |
20.48 |
94.4M |
| 2024-07-23 |
22.19 |
24.13 |
22.13 |
22.75 |
102.7M |
| 2024-07-22 |
22.13 |
22.48 |
21.94 |
22.39 |
59.2M |
| 2024-07-19 |
22.00 |
22.93 |
21.89 |
22.13 |
93.1M |
| 2024-07-18 |
20.80 |
22.79 |
20.70 |
22.33 |
86.6M |
| 2024-07-17 |
21.65 |
21.97 |
21.11 |
21.13 |
48.0M |
| 2024-07-16 |
21.38 |
22.00 |
21.10 |
21.80 |
55.4M |
| 2024-07-15 |
21.70 |
21.83 |
21.35 |
21.57 |
45.1M |
| 2024-07-12 |
21.05 |
21.84 |
21.01 |
21.52 |
58.0M |
| 2024-07-11 |
21.59 |
21.65 |
20.90 |
21.37 |
70.1M |
| 2024-07-10 |
21.00 |
21.52 |
20.86 |
21.28 |
94.8M |
| 2024-07-09 |
18.87 |
20.76 |
18.87 |
20.76 |
39.8M |
| 2024-07-08 |
19.30 |
19.50 |
18.80 |
18.87 |
29.6M |
| 2024-07-05 |
19.30 |
19.40 |
18.71 |
19.04 |
35.0M |
| 2024-07-04 |
19.88 |
20.15 |
19.38 |
19.44 |
33.4M |
| 2024-07-03 |
19.68 |
20.35 |
18.96 |
19.99 |
50.6M |
| 2024-07-02 |
20.28 |
20.37 |
19.66 |
19.68 |
34.3M |
| 2024-07-01 |
20.39 |
20.58 |
19.85 |
20.38 |
38.8M |
| 2024-06-28 |
19.85 |
21.05 |
19.60 |
20.38 |
58.9M |
| 2024-06-27 |
20.50 |
20.73 |
19.81 |
19.86 |
56.3M |
| 2024-06-26 |
20.30 |
20.77 |
19.60 |
20.69 |
65.8M |
| 2024-06-25 |
21.50 |
21.80 |
20.13 |
20.27 |
85.9M |
| 2024-06-24 |
22.00 |
23.07 |
21.60 |
21.78 |
92.8M |
| 2024-06-21 |
21.00 |
22.75 |
20.73 |
22.51 |
108.2M |
| 2024-06-20 |
21.93 |
22.88 |
20.94 |
21.27 |
126.6M |
| 2024-06-19 |
19.63 |
21.56 |
19.32 |
21.56 |
50.4M |
| 2024-06-18 |
19.78 |
19.85 |
19.45 |
19.60 |
29.0M |
| 2024-06-17 |
19.07 |
19.84 |
19.01 |
19.72 |
35.6M |
| 2024-06-14 |
19.18 |
19.34 |
18.83 |
19.26 |
35.8M |
| 2024-06-13 |
19.55 |
20.00 |
19.40 |
19.41 |
51.4M |
| 2024-06-12 |
19.60 |
19.75 |
19.33 |
19.52 |
44.4M |
| 2024-06-11 |
19.00 |
20.08 |
18.89 |
19.86 |
71.0M |
| 2024-06-07 |
18.28 |
19.00 |
17.88 |
19.00 |
50.6M |
| 2024-06-06 |
18.28 |
18.68 |
18.07 |
18.22 |
31.8M |
| 2024-06-05 |
18.09 |
18.53 |
18.06 |
18.07 |
21.9M |
| 2024-06-04 |
18.41 |
18.46 |
17.94 |
18.19 |
25.7M |
| 2024-06-03 |
18.57 |
18.86 |
18.35 |
18.62 |
29.8M |
| 2024-05-31 |
18.78 |
18.92 |
18.48 |
18.63 |
33.1M |
| 2024-05-30 |
18.18 |
18.96 |
18.06 |
18.77 |
45.9M |
| 2024-05-29 |
18.28 |
18.68 |
18.21 |
18.31 |
36.9M |
| 2024-05-28 |
18.08 |
19.20 |
17.89 |
18.60 |
71.2M |
| 2024-05-27 |
17.07 |
17.91 |
16.71 |
17.91 |
29.4M |
| 2024-05-24 |
17.79 |
18.08 |
17.11 |
17.12 |
18.4M |
| 2024-05-23 |
18.11 |
18.11 |
17.58 |
17.65 |
17.7M |
| 2024-05-22 |
17.99 |
18.20 |
17.67 |
18.00 |
19.5M |
| 2024-05-21 |
17.90 |
17.95 |
17.64 |
17.70 |
12.7M |
| 2024-05-20 |
17.90 |
18.17 |
17.80 |
18.02 |
22.1M |
| 2024-05-17 |
17.24 |
18.07 |
17.18 |
17.82 |
22.5M |
| 2024-05-16 |
17.87 |
17.95 |
17.35 |
17.40 |
24.5M |
| 2024-05-15 |
17.75 |
18.26 |
17.45 |
17.78 |
28.9M |
| 2024-05-14 |
17.71 |
17.95 |
17.47 |
17.62 |
12.8M |
| 2024-05-13 |
17.62 |
17.96 |
17.21 |
17.57 |
20.9M |
| 2024-05-10 |
17.74 |
19.20 |
17.74 |
17.95 |
42.3M |
| 2024-05-09 |
17.30 |
17.75 |
17.30 |
17.74 |
11.3M |
| 2024-05-08 |
17.86 |
17.86 |
17.27 |
17.31 |
12.4M |
| 2024-05-07 |
17.85 |
18.02 |
17.73 |
17.82 |
10.6M |
| 2024-05-06 |
18.00 |
18.14 |
17.85 |
17.92 |
14.0M |
| 2024-04-30 |
17.90 |
17.98 |
17.54 |
17.71 |
16.3M |
| 2024-04-29 |
17.15 |
17.64 |
17.13 |
17.56 |
15.1M |
| 2024-04-26 |
16.50 |
17.03 |
16.50 |
17.01 |
14.5M |
| 2024-04-25 |
16.30 |
16.74 |
16.24 |
16.52 |
11.8M |
| 2024-04-24 |
16.20 |
16.49 |
16.18 |
16.48 |
12.1M |
| 2024-04-23 |
16.18 |
16.35 |
16.05 |
16.17 |
10.5M |
| 2024-04-22 |
15.99 |
16.22 |
15.46 |
16.04 |
13.3M |
| 2024-04-19 |
16.06 |
16.18 |
15.70 |
15.86 |
12.0M |
| 2024-04-18 |
16.19 |
16.50 |
15.92 |
16.19 |
13.9M |
| 2024-04-17 |
15.70 |
16.27 |
15.70 |
16.27 |
14.5M |
| 2024-04-16 |
16.14 |
16.31 |
15.44 |
15.47 |
17.9M |
| 2024-04-15 |
16.60 |
16.82 |
15.97 |
16.30 |
15.7M |
| 2024-04-12 |
16.59 |
16.87 |
16.42 |
16.58 |
13.0M |
| 2024-04-11 |
16.46 |
16.89 |
16.38 |
16.51 |
12.1M |
| 2024-04-10 |
17.17 |
17.20 |
16.43 |
16.54 |
15.2M |
| 2024-04-09 |
16.97 |
17.31 |
16.90 |
17.27 |
13.6M |
| 2024-04-08 |
17.36 |
17.56 |
17.00 |
17.01 |
11.3M |
| 2024-04-03 |
17.86 |
17.90 |
17.26 |
17.57 |
14.6M |
| 2024-04-02 |
18.25 |
18.29 |
17.66 |
17.81 |
14.5M |
| 2024-04-01 |
17.89 |
18.15 |
17.89 |
18.15 |
12.2M |
| 2024-03-29 |
17.82 |
17.92 |
17.40 |
17.79 |
12.7M |
| 2024-03-28 |
17.24 |
18.05 |
17.11 |
17.85 |
22.6M |
| 2024-03-27 |
18.30 |
18.34 |
17.11 |
17.16 |
21.1M |
| 2024-03-26 |
18.52 |
18.90 |
18.01 |
18.25 |
20.7M |
| 2024-03-25 |
19.05 |
19.35 |
18.46 |
18.49 |
23.9M |
| 2024-03-22 |
19.35 |
19.77 |
19.24 |
19.27 |
28.2M |
| 2024-03-21 |
19.51 |
19.78 |
19.26 |
19.44 |
20.9M |
| 2024-03-20 |
19.25 |
19.50 |
19.19 |
19.41 |
17.9M |
| 2024-03-19 |
19.43 |
19.64 |
19.27 |
19.30 |
21.1M |
| 2024-03-18 |
19.09 |
19.43 |
18.96 |
19.43 |
24.1M |
| 2024-03-15 |
18.80 |
18.98 |
18.55 |
18.94 |
15.3M |
| 2024-03-14 |
18.91 |
19.10 |
18.55 |
18.80 |
22.1M |
| 2024-03-13 |
19.15 |
19.46 |
19.01 |
19.16 |
29.9M |
| 2024-03-12 |
18.95 |
19.40 |
18.84 |
19.05 |
23.0M |
| 2024-03-11 |
18.66 |
18.98 |
18.40 |
18.96 |
20.8M |
| 2024-03-08 |
18.45 |
19.13 |
18.26 |
18.85 |
27.3M |
| 2024-03-07 |
19.04 |
19.38 |
18.40 |
18.41 |
25.2M |
| 2024-03-06 |
18.81 |
18.98 |
18.37 |
18.72 |
28.5M |
| 2024-03-05 |
18.91 |
19.61 |
18.84 |
19.02 |
41.7M |
| 2024-03-04 |
18.91 |
19.45 |
18.39 |
19.15 |
44.4M |
| 2024-03-01 |
18.70 |
18.88 |
18.40 |
18.79 |
40.3M |
| 2024-02-29 |
17.08 |
18.64 |
17.06 |
18.52 |
43.5M |
| 2024-02-28 |
18.63 |
18.83 |
17.22 |
17.24 |
38.5M |
| 2024-02-27 |
17.70 |
18.64 |
17.64 |
18.63 |
25.4M |
| 2024-02-26 |
17.46 |
18.20 |
17.45 |
17.84 |
25.4M |
| 2024-02-23 |
17.38 |
17.57 |
17.03 |
17.55 |
21.7M |
| 2024-02-22 |
16.77 |
17.34 |
16.73 |
17.24 |
22.0M |
| 2024-02-21 |
16.52 |
17.31 |
16.45 |
16.83 |
25.3M |
| 2024-02-20 |
16.60 |
16.85 |
16.33 |
16.75 |
18.9M |
| 2024-02-19 |
17.00 |
17.11 |
16.31 |
16.83 |
27.6M |
| 2024-02-08 |
15.72 |
16.68 |
15.71 |
16.60 |
26.9M |
| 2024-02-07 |
14.83 |
16.17 |
14.83 |
15.72 |
32.9M |
| 2024-02-06 |
13.65 |
14.88 |
13.44 |
14.77 |
27.5M |
| 2024-02-05 |
14.98 |
15.02 |
13.53 |
13.73 |
32.7M |
| 2024-02-02 |
16.24 |
16.44 |
14.54 |
15.03 |
26.4M |
| 2024-02-01 |
16.00 |
16.54 |
15.81 |
16.16 |
16.6M |
| 2024-01-31 |
16.93 |
17.20 |
16.09 |
16.12 |
20.8M |
| 2024-01-30 |
17.58 |
17.88 |
16.94 |
16.98 |
14.9M |
| 2024-01-29 |
18.35 |
18.63 |
17.68 |
17.71 |
13.6M |
| 2024-01-26 |
18.57 |
18.96 |
18.34 |
18.37 |
17.7M |
| 2024-01-25 |
18.21 |
18.78 |
18.03 |
18.77 |
17.7M |
| 2024-01-24 |
18.29 |
18.36 |
17.47 |
18.21 |
16.0M |
| 2024-01-23 |
17.98 |
18.39 |
17.65 |
18.20 |
14.2M |
| 2024-01-22 |
19.18 |
19.35 |
17.82 |
17.96 |
18.7M |
| 2024-01-19 |
19.44 |
20.00 |
19.14 |
19.15 |
16.6M |
| 2024-01-18 |
19.07 |
19.41 |
18.58 |
19.35 |
16.9M |
| 2024-01-17 |
19.63 |
19.81 |
19.06 |
19.07 |
10.2M |
| 2024-01-16 |
19.79 |
19.87 |
19.30 |
19.76 |
10.9M |
| 2024-01-15 |
19.40 |
20.20 |
19.29 |
19.79 |
14.2M |
| 2024-01-12 |
19.85 |
19.89 |
19.51 |
19.51 |
8.7M |
| 2024-01-11 |
19.37 |
19.94 |
19.36 |
19.89 |
10.9M |
| 2024-01-10 |
19.90 |
19.97 |
19.35 |
19.50 |
10.3M |
| 2024-01-09 |
19.92 |
20.33 |
19.76 |
19.95 |
10.7M |
| 2024-01-08 |
20.51 |
20.58 |
19.85 |
19.85 |
13.1M |
| 2024-01-05 |
21.00 |
21.28 |
20.40 |
20.51 |
12.4M |
| 2024-01-04 |
21.25 |
21.36 |
20.92 |
21.01 |
10.1M |
| 2024-01-03 |
21.61 |
21.75 |
21.12 |
21.38 |
12.5M |
| 2024-01-02 |
21.93 |
21.96 |
21.60 |
21.61 |
10.9M |