| 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 |
23.35 |
24.50 |
23.27 |
23.99 |
3.5M |
| 2024-12-30 |
23.24 |
23.89 |
23.21 |
23.30 |
2.6M |
| 2024-12-27 |
23.74 |
23.78 |
23.21 |
23.47 |
3.1M |
| 2024-12-26 |
23.75 |
24.05 |
23.55 |
23.74 |
1.7M |
| 2024-12-25 |
24.27 |
24.35 |
23.20 |
23.76 |
3.5M |
| 2024-12-24 |
23.80 |
24.56 |
23.62 |
24.31 |
3.0M |
| 2024-12-23 |
25.17 |
25.28 |
23.24 |
23.90 |
7.8M |
| 2024-12-20 |
25.60 |
26.26 |
25.15 |
25.29 |
2.9M |
| 2024-12-19 |
25.19 |
25.76 |
24.84 |
25.60 |
1.6M |
| 2024-12-18 |
25.78 |
25.87 |
25.08 |
25.31 |
1.5M |
| 2024-12-17 |
25.91 |
26.30 |
25.61 |
25.75 |
2.2M |
| 2024-12-16 |
26.78 |
27.00 |
25.72 |
25.86 |
3.6M |
| 2024-12-13 |
27.37 |
27.37 |
26.30 |
26.88 |
3.7M |
| 2024-12-12 |
25.93 |
27.29 |
25.90 |
27.23 |
4.1M |
| 2024-12-11 |
25.11 |
26.20 |
25.11 |
25.80 |
3.6M |
| 2024-12-10 |
25.18 |
25.83 |
25.09 |
25.22 |
3.9M |
| 2024-12-09 |
24.97 |
25.18 |
24.67 |
24.80 |
2.6M |
| 2024-12-06 |
25.07 |
25.47 |
24.59 |
24.86 |
4.4M |
| 2024-12-05 |
25.23 |
25.48 |
24.62 |
25.15 |
3.5M |
| 2024-12-04 |
26.23 |
26.36 |
25.30 |
25.42 |
3.1M |
| 2024-12-03 |
26.30 |
26.66 |
25.98 |
26.36 |
2.3M |
| 2024-12-02 |
25.99 |
26.53 |
25.18 |
26.31 |
2.9M |
| 2024-11-29 |
25.24 |
26.39 |
25.08 |
25.85 |
2.0M |
| 2024-11-28 |
25.61 |
25.77 |
25.09 |
25.29 |
1.7M |
| 2024-11-27 |
25.42 |
25.71 |
25.01 |
25.61 |
1.7M |
| 2024-11-26 |
26.08 |
26.46 |
25.31 |
25.41 |
2.1M |
| 2024-11-25 |
25.65 |
26.24 |
25.32 |
26.17 |
3.4M |
| 2024-11-22 |
27.21 |
27.63 |
25.75 |
25.90 |
3.2M |
| 2024-11-21 |
26.97 |
27.32 |
26.42 |
27.05 |
2.8M |
| 2024-11-20 |
27.70 |
27.71 |
26.60 |
26.97 |
3.0M |
| 2024-11-19 |
26.58 |
27.88 |
26.40 |
27.69 |
4.6M |
| 2024-11-18 |
26.59 |
27.59 |
26.11 |
26.68 |
4.5M |
| 2024-11-15 |
25.58 |
26.98 |
25.49 |
26.58 |
4.8M |
| 2024-11-14 |
25.92 |
26.25 |
25.50 |
25.68 |
2.4M |
| 2024-11-13 |
25.25 |
26.12 |
25.09 |
25.93 |
3.4M |
| 2024-11-12 |
25.49 |
25.78 |
25.01 |
25.25 |
1.9M |
| 2024-11-11 |
26.07 |
26.08 |
25.32 |
25.46 |
2.4M |
| 2024-11-08 |
26.05 |
26.30 |
25.70 |
25.89 |
2.6M |
| 2024-11-07 |
25.33 |
26.44 |
25.32 |
25.99 |
2.9M |
| 2024-11-06 |
25.55 |
25.76 |
25.30 |
25.52 |
3.2M |
| 2024-11-05 |
25.88 |
25.88 |
25.12 |
25.60 |
4.7M |
| 2024-11-04 |
25.97 |
26.22 |
25.35 |
25.94 |
3.3M |
| 2024-11-01 |
25.72 |
26.48 |
25.26 |
25.85 |
4.0M |
| 2024-10-31 |
26.68 |
26.70 |
25.80 |
25.89 |
3.0M |
| 2024-10-30 |
27.25 |
27.53 |
26.36 |
26.70 |
3.5M |
| 2024-10-29 |
27.73 |
28.07 |
27.23 |
27.27 |
2.6M |
| 2024-10-28 |
27.26 |
27.78 |
26.91 |
27.37 |
3.0M |
| 2024-10-25 |
27.36 |
27.69 |
27.02 |
27.33 |
3.4M |
| 2024-10-24 |
26.88 |
27.80 |
26.73 |
27.36 |
4.3M |
| 2024-10-23 |
27.29 |
28.00 |
26.81 |
26.99 |
4.6M |
| 2024-10-22 |
26.42 |
27.50 |
26.42 |
27.27 |
5.5M |
| 2024-10-21 |
25.68 |
27.16 |
24.50 |
26.31 |
9.7M |
| 2024-10-18 |
25.00 |
26.06 |
24.93 |
25.69 |
4.9M |
| 2024-10-17 |
25.12 |
25.90 |
24.78 |
25.00 |
2.7M |
| 2024-10-16 |
24.78 |
25.48 |
24.41 |
24.82 |
3.2M |
| 2024-10-15 |
25.35 |
25.86 |
24.64 |
24.90 |
4.6M |
| 2024-10-14 |
24.99 |
25.52 |
24.08 |
25.35 |
4.5M |
| 2024-10-11 |
26.02 |
26.38 |
24.51 |
24.93 |
5.8M |
| 2024-10-10 |
27.40 |
28.17 |
25.89 |
26.03 |
9.9M |
| 2024-10-09 |
26.94 |
29.10 |
26.09 |
27.38 |
7.4M |
| 2024-10-08 |
29.36 |
29.36 |
25.68 |
27.34 |
7.3M |
| 2024-09-30 |
25.40 |
26.72 |
24.51 |
26.69 |
6.5M |
| 2024-09-27 |
23.88 |
25.78 |
23.39 |
24.29 |
6.4M |
| 2024-09-26 |
22.58 |
23.76 |
22.58 |
23.76 |
4.0M |
| 2024-09-25 |
23.50 |
23.71 |
22.70 |
22.72 |
3.6M |
| 2024-09-24 |
22.87 |
23.40 |
22.71 |
23.40 |
2.6M |
| 2024-09-23 |
22.80 |
23.15 |
22.62 |
22.88 |
1.5M |
| 2024-09-20 |
23.87 |
23.87 |
22.73 |
22.84 |
2.6M |
| 2024-09-19 |
23.80 |
24.10 |
23.59 |
23.75 |
1.7M |
| 2024-09-18 |
23.33 |
24.24 |
23.00 |
23.80 |
2.8M |
| 2024-09-13 |
23.03 |
23.63 |
23.02 |
23.31 |
1.4M |
| 2024-09-12 |
23.27 |
23.68 |
23.08 |
23.13 |
2.1M |
| 2024-09-11 |
22.64 |
23.30 |
22.57 |
23.20 |
1.3M |
| 2024-09-10 |
22.72 |
22.95 |
22.51 |
22.69 |
1.6M |
| 2024-09-09 |
22.63 |
23.25 |
22.57 |
22.73 |
2.4M |
| 2024-09-06 |
22.88 |
23.05 |
22.65 |
22.71 |
1.3M |
| 2024-09-05 |
22.72 |
22.96 |
22.51 |
22.88 |
1.2M |
| 2024-09-04 |
22.72 |
23.15 |
22.51 |
22.72 |
2.2M |
| 2024-09-03 |
22.69 |
23.08 |
22.56 |
22.73 |
2.5M |
| 2024-09-02 |
22.60 |
22.96 |
22.23 |
22.85 |
3.8M |
| 2024-08-30 |
21.96 |
22.86 |
21.48 |
22.60 |
3.1M |
| 2024-08-29 |
21.45 |
21.98 |
21.16 |
21.92 |
1.8M |
| 2024-08-28 |
21.20 |
21.80 |
21.18 |
21.45 |
1.4M |
| 2024-08-27 |
21.26 |
21.50 |
20.96 |
21.37 |
1.8M |
| 2024-08-26 |
21.62 |
21.70 |
21.12 |
21.39 |
1.2M |
| 2024-08-23 |
21.81 |
22.12 |
21.33 |
21.62 |
1.8M |
| 2024-08-22 |
21.58 |
22.15 |
21.35 |
21.84 |
2.6M |
| 2024-08-21 |
21.19 |
21.59 |
20.98 |
21.42 |
1.9M |
| 2024-08-20 |
21.61 |
21.76 |
20.98 |
21.21 |
2.2M |
| 2024-08-19 |
20.96 |
21.80 |
20.91 |
21.70 |
2.8M |
| 2024-08-16 |
20.88 |
21.64 |
20.88 |
21.27 |
2.7M |
| 2024-08-15 |
21.43 |
21.68 |
21.01 |
21.19 |
2.5M |
| 2024-08-14 |
22.25 |
22.25 |
21.48 |
21.53 |
3.3M |
| 2024-08-13 |
22.50 |
22.57 |
21.80 |
22.04 |
4.0M |
| 2024-08-12 |
21.21 |
22.72 |
21.21 |
22.05 |
7.6M |
| 2024-08-09 |
22.04 |
22.43 |
21.60 |
21.75 |
3.5M |
| 2024-08-08 |
21.44 |
22.45 |
21.26 |
22.00 |
4.6M |
| 2024-08-07 |
20.98 |
21.49 |
20.66 |
21.40 |
1.9M |
| 2024-08-06 |
20.51 |
21.29 |
20.45 |
20.98 |
2.6M |
| 2024-08-05 |
20.56 |
21.09 |
20.23 |
20.36 |
2.4M |
| 2024-08-02 |
21.06 |
21.25 |
20.30 |
20.66 |
3.6M |
| 2024-08-01 |
21.29 |
21.36 |
20.74 |
20.86 |
2.9M |
| 2024-07-31 |
20.22 |
21.29 |
20.02 |
21.19 |
4.0M |
| 2024-07-30 |
20.52 |
20.56 |
20.02 |
20.26 |
1.5M |
| 2024-07-29 |
20.68 |
20.95 |
20.30 |
20.62 |
2.7M |
| 2024-07-26 |
20.45 |
20.85 |
19.97 |
20.74 |
3.6M |
| 2024-07-25 |
20.71 |
20.80 |
20.27 |
20.66 |
2.4M |
| 2024-07-24 |
20.80 |
21.11 |
20.59 |
20.71 |
2.6M |
| 2024-07-23 |
21.70 |
21.88 |
20.96 |
20.99 |
2.2M |
| 2024-07-22 |
21.25 |
22.10 |
21.25 |
21.90 |
4.9M |
| 2024-07-19 |
22.24 |
22.28 |
21.42 |
21.47 |
4.0M |
| 2024-07-18 |
22.15 |
22.44 |
21.90 |
22.21 |
2.8M |
| 2024-07-17 |
22.35 |
22.46 |
22.09 |
22.24 |
3.4M |
| 2024-07-16 |
23.20 |
23.25 |
22.00 |
22.45 |
6.1M |
| 2024-07-15 |
23.25 |
23.69 |
23.15 |
23.27 |
2.3M |
| 2024-07-12 |
23.78 |
23.83 |
23.00 |
23.41 |
1.9M |
| 2024-07-11 |
23.59 |
23.85 |
23.23 |
23.79 |
1.7M |
| 2024-07-10 |
23.26 |
23.88 |
23.26 |
23.47 |
2.0M |
| 2024-07-09 |
22.98 |
23.49 |
22.79 |
23.40 |
2.3M |
| 2024-07-08 |
23.68 |
23.80 |
23.00 |
23.07 |
2.7M |
| 2024-07-05 |
23.49 |
23.84 |
22.95 |
23.75 |
3.4M |
| 2024-07-04 |
23.60 |
24.28 |
23.50 |
23.55 |
2.6M |
| 2024-07-03 |
23.68 |
23.90 |
23.41 |
23.66 |
2.5M |
| 2024-07-02 |
24.05 |
24.10 |
23.20 |
23.88 |
4.2M |
| 2024-07-01 |
23.80 |
24.15 |
23.56 |
24.05 |
3.2M |
| 2024-06-28 |
23.27 |
24.03 |
23.20 |
23.70 |
3.0M |
| 2024-06-27 |
24.63 |
24.67 |
23.47 |
23.53 |
4.1M |
| 2024-06-26 |
23.87 |
24.64 |
23.81 |
24.62 |
3.0M |
| 2024-06-25 |
24.18 |
24.48 |
23.71 |
24.00 |
3.4M |
| 2024-06-24 |
23.41 |
24.84 |
23.24 |
24.18 |
4.8M |
| 2024-06-21 |
23.81 |
24.35 |
23.14 |
23.55 |
3.4M |
| 2024-06-20 |
24.00 |
24.18 |
23.80 |
24.00 |
1.7M |
| 2024-06-19 |
24.20 |
24.39 |
23.99 |
24.17 |
1.9M |
| 2024-06-18 |
23.84 |
24.04 |
23.55 |
23.98 |
1.9M |
| 2024-06-17 |
23.48 |
24.00 |
23.21 |
23.90 |
2.5M |
| 2024-06-14 |
23.39 |
23.59 |
23.20 |
23.45 |
2.0M |
| 2024-06-13 |
23.78 |
24.39 |
23.11 |
23.45 |
3.1M |
| 2024-06-12 |
23.88 |
24.68 |
23.75 |
23.95 |
3.5M |
| 2024-06-11 |
23.13 |
23.82 |
22.96 |
23.74 |
2.8M |
| 2024-06-07 |
23.43 |
23.43 |
22.76 |
23.13 |
2.6M |
| 2024-06-06 |
23.49 |
23.49 |
23.00 |
23.21 |
1.8M |
| 2024-06-05 |
23.70 |
24.17 |
23.20 |
23.26 |
2.2M |
| 2024-06-04 |
23.47 |
23.87 |
22.94 |
23.73 |
4.4M |
| 2024-06-03 |
23.53 |
23.96 |
23.11 |
23.40 |
2.7M |
| 2024-05-31 |
23.71 |
23.85 |
23.33 |
23.61 |
1.7M |
| 2024-05-30 |
23.48 |
24.36 |
23.48 |
23.76 |
3.6M |
| 2024-05-29 |
23.48 |
23.79 |
23.24 |
23.65 |
1.6M |
| 2024-05-28 |
23.99 |
24.19 |
23.38 |
23.52 |
1.9M |
| 2024-05-27 |
23.21 |
23.90 |
23.14 |
23.90 |
2.6M |
| 2024-05-24 |
23.50 |
23.72 |
23.23 |
23.33 |
1.9M |
| 2024-05-23 |
23.55 |
23.65 |
23.10 |
23.52 |
3.3M |
| 2024-05-22 |
23.86 |
24.06 |
23.27 |
23.66 |
2.8M |
| 2024-05-21 |
23.70 |
24.10 |
23.50 |
23.95 |
2.2M |
| 2024-05-20 |
23.33 |
23.80 |
23.10 |
23.70 |
4.0M |
| 2024-05-17 |
23.54 |
24.04 |
23.30 |
23.55 |
3.9M |
| 2024-05-16 |
24.12 |
24.23 |
23.48 |
23.58 |
3.3M |
| 2024-05-15 |
23.83 |
24.87 |
23.72 |
24.02 |
4.1M |
| 2024-05-14 |
23.06 |
24.47 |
22.81 |
23.94 |
6.9M |
| 2024-05-13 |
22.00 |
23.17 |
22.00 |
23.06 |
7.3M |
| 2024-05-10 |
23.25 |
24.00 |
21.98 |
22.30 |
8.3M |
| 2024-05-09 |
22.35 |
23.15 |
22.35 |
23.00 |
3.5M |
| 2024-05-08 |
22.00 |
22.72 |
21.93 |
22.60 |
3.7M |
| 2024-05-07 |
21.81 |
22.88 |
21.70 |
22.26 |
4.4M |
| 2024-05-06 |
21.69 |
22.17 |
21.64 |
22.05 |
5.1M |
| 2024-04-30 |
21.11 |
21.76 |
20.69 |
21.60 |
3.6M |
| 2024-04-29 |
21.11 |
21.30 |
20.67 |
21.12 |
6.1M |
| 2024-04-26 |
20.68 |
21.64 |
20.55 |
21.27 |
6.5M |
| 2024-04-25 |
20.02 |
20.84 |
19.90 |
20.65 |
5.0M |
| 2024-04-24 |
20.45 |
20.45 |
19.65 |
20.28 |
8.9M |
| 2024-04-23 |
20.11 |
21.89 |
19.70 |
21.13 |
16.6M |
| 2024-04-22 |
19.39 |
20.11 |
19.39 |
20.11 |
6.5M |
| 2024-04-19 |
18.30 |
18.36 |
17.60 |
18.28 |
3.8M |
| 2024-04-18 |
17.59 |
18.72 |
17.59 |
18.49 |
4.6M |
| 2024-04-17 |
16.91 |
17.79 |
16.88 |
17.75 |
2.8M |
| 2024-04-16 |
17.30 |
17.51 |
16.91 |
16.92 |
2.0M |
| 2024-04-15 |
17.30 |
17.55 |
16.99 |
17.27 |
2.9M |
| 2024-04-12 |
17.27 |
17.60 |
17.08 |
17.46 |
1.2M |
| 2024-04-11 |
17.20 |
17.67 |
17.13 |
17.30 |
2.1M |
| 2024-04-10 |
17.57 |
17.77 |
17.31 |
17.45 |
2.9M |
| 2024-04-09 |
17.20 |
17.80 |
17.20 |
17.59 |
7.4M |
| 2024-04-08 |
17.15 |
17.29 |
16.76 |
16.93 |
2.2M |
| 2024-04-03 |
16.91 |
17.44 |
16.89 |
17.13 |
2.5M |
| 2024-04-02 |
16.65 |
17.13 |
16.54 |
16.91 |
3.6M |
| 2024-04-01 |
16.85 |
17.07 |
16.40 |
16.62 |
2.8M |
| 2024-03-29 |
16.73 |
16.98 |
16.52 |
16.88 |
1.8M |
| 2024-03-28 |
16.80 |
17.20 |
16.50 |
16.67 |
3.3M |
| 2024-03-27 |
16.92 |
17.60 |
16.75 |
17.13 |
3.7M |
| 2024-03-26 |
16.21 |
17.30 |
16.00 |
16.95 |
3.8M |
| 2024-03-25 |
16.50 |
16.85 |
16.20 |
16.27 |
2.7M |
| 2024-03-22 |
16.37 |
16.38 |
16.06 |
16.26 |
1.6M |
| 2024-03-21 |
16.45 |
16.54 |
16.27 |
16.38 |
0.9M |
| 2024-03-20 |
16.37 |
16.50 |
16.24 |
16.44 |
1.4M |
| 2024-03-19 |
16.61 |
16.68 |
16.29 |
16.31 |
1.6M |
| 2024-03-18 |
16.60 |
16.72 |
16.16 |
16.71 |
2.4M |
| 2024-03-15 |
16.29 |
16.60 |
16.13 |
16.59 |
1.8M |
| 2024-03-14 |
16.09 |
16.53 |
16.09 |
16.19 |
2.2M |
| 2024-03-13 |
15.75 |
16.30 |
15.68 |
16.14 |
4.0M |
| 2024-03-12 |
15.84 |
15.90 |
15.49 |
15.67 |
3.5M |
| 2024-03-11 |
15.20 |
15.88 |
15.05 |
15.86 |
3.2M |
| 2024-03-08 |
15.31 |
15.47 |
15.10 |
15.20 |
1.5M |
| 2024-03-07 |
15.89 |
15.98 |
15.32 |
15.32 |
2.6M |
| 2024-03-06 |
16.06 |
16.48 |
15.82 |
15.96 |
3.7M |
| 2024-03-05 |
15.72 |
15.99 |
15.52 |
15.91 |
1.8M |
| 2024-03-04 |
15.97 |
16.27 |
15.72 |
15.93 |
3.4M |
| 2024-03-01 |
16.25 |
16.47 |
16.00 |
16.15 |
3.4M |
| 2024-02-29 |
15.62 |
16.35 |
15.55 |
16.20 |
4.0M |
| 2024-02-28 |
15.46 |
16.43 |
15.39 |
15.69 |
5.7M |
| 2024-02-27 |
14.72 |
15.61 |
14.55 |
15.56 |
3.9M |
| 2024-02-26 |
14.82 |
14.99 |
14.66 |
14.70 |
1.8M |
| 2024-02-23 |
14.55 |
14.88 |
14.23 |
14.85 |
2.2M |
| 2024-02-22 |
14.61 |
14.81 |
14.18 |
14.55 |
2.9M |
| 2024-02-21 |
14.84 |
15.25 |
14.56 |
14.75 |
4.3M |
| 2024-02-20 |
15.08 |
15.08 |
14.61 |
14.85 |
2.1M |
| 2024-02-19 |
15.08 |
15.45 |
14.58 |
15.13 |
3.1M |
| 2024-02-08 |
13.80 |
15.14 |
13.75 |
14.90 |
5.5M |
| 2024-02-07 |
13.64 |
14.48 |
13.54 |
14.09 |
4.7M |
| 2024-02-06 |
12.87 |
14.41 |
12.62 |
13.79 |
6.3M |
| 2024-02-05 |
12.55 |
13.87 |
11.80 |
13.10 |
6.1M |
| 2024-02-02 |
13.59 |
13.69 |
12.26 |
12.87 |
4.8M |
| 2024-02-01 |
13.83 |
14.00 |
13.38 |
13.58 |
2.4M |
| 2024-01-31 |
14.10 |
14.29 |
13.75 |
13.83 |
2.5M |
| 2024-01-30 |
14.51 |
14.57 |
14.01 |
14.03 |
1.7M |
| 2024-01-29 |
15.06 |
15.20 |
14.52 |
14.56 |
1.6M |
| 2024-01-26 |
15.17 |
15.38 |
14.91 |
14.97 |
1.6M |
| 2024-01-25 |
14.39 |
15.17 |
14.39 |
15.07 |
3.6M |
| 2024-01-24 |
13.93 |
14.49 |
13.91 |
14.35 |
3.4M |
| 2024-01-23 |
14.03 |
14.14 |
13.77 |
13.94 |
2.9M |
| 2024-01-22 |
14.37 |
14.81 |
14.00 |
14.07 |
6.5M |
| 2024-01-19 |
14.20 |
14.64 |
14.14 |
14.45 |
3.4M |
| 2024-01-18 |
14.31 |
14.41 |
13.88 |
14.28 |
2.1M |
| 2024-01-17 |
14.69 |
14.90 |
14.38 |
14.39 |
1.3M |
| 2024-01-16 |
14.97 |
15.13 |
14.52 |
14.72 |
1.8M |
| 2024-01-15 |
14.82 |
15.07 |
14.75 |
15.02 |
1.4M |
| 2024-01-12 |
14.95 |
15.39 |
14.75 |
14.80 |
1.9M |
| 2024-01-11 |
14.94 |
15.16 |
14.72 |
15.01 |
1.3M |
| 2024-01-10 |
14.69 |
14.86 |
14.50 |
14.80 |
1.5M |
| 2024-01-09 |
14.64 |
14.97 |
14.53 |
14.71 |
1.4M |
| 2024-01-08 |
15.01 |
15.04 |
14.58 |
14.63 |
1.9M |
| 2024-01-05 |
15.18 |
15.44 |
14.91 |
15.10 |
2.8M |
| 2024-01-04 |
15.13 |
15.24 |
14.81 |
15.16 |
1.2M |
| 2024-01-03 |
15.21 |
15.38 |
15.06 |
15.18 |
1.4M |
| 2024-01-02 |
15.17 |
15.41 |
14.95 |
15.33 |
2.0M |