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 |
2023-12-29 |
14.27 |
14.37 |
14.15 |
14.29 |
8.9M |
2023-12-28 |
13.91 |
14.35 |
13.87 |
14.30 |
11.5M |
2023-12-27 |
13.84 |
14.01 |
13.74 |
13.89 |
9.4M |
2023-12-26 |
14.05 |
14.05 |
13.81 |
13.81 |
7.1M |
2023-12-25 |
14.08 |
14.20 |
14.00 |
14.07 |
5.1M |
2023-12-22 |
14.27 |
14.32 |
14.01 |
14.09 |
8.9M |
2023-12-21 |
14.20 |
14.38 |
14.12 |
14.28 |
6.5M |
2023-12-20 |
14.53 |
14.56 |
14.16 |
14.22 |
6.8M |
2023-12-19 |
14.68 |
14.70 |
14.32 |
14.49 |
7.7M |
2023-12-18 |
14.85 |
14.94 |
14.55 |
14.63 |
6.3M |
2023-12-15 |
14.85 |
15.09 |
14.79 |
14.88 |
6.9M |
2023-12-14 |
15.13 |
15.25 |
14.80 |
14.84 |
9.3M |
2023-12-13 |
15.31 |
15.35 |
15.10 |
15.10 |
8.3M |
2023-12-12 |
15.65 |
15.65 |
15.27 |
15.38 |
9.0M |
2023-12-11 |
15.52 |
15.63 |
15.23 |
15.60 |
11.3M |
2023-12-08 |
15.69 |
15.89 |
15.56 |
15.61 |
9.4M |
2023-12-07 |
16.05 |
16.05 |
15.56 |
15.74 |
13.6M |
2023-12-06 |
16.00 |
16.17 |
15.76 |
16.11 |
8.8M |
2023-12-05 |
16.23 |
16.33 |
15.96 |
15.99 |
10.8M |
2023-12-04 |
16.37 |
16.57 |
16.24 |
16.25 |
9.4M |
2023-12-01 |
16.27 |
16.42 |
16.14 |
16.35 |
11.1M |
2023-11-30 |
16.05 |
16.33 |
15.95 |
16.24 |
14.9M |
2023-11-29 |
16.18 |
16.42 |
16.09 |
16.14 |
10.6M |
2023-11-28 |
15.90 |
16.26 |
15.81 |
16.18 |
9.1M |
2023-11-27 |
16.03 |
16.05 |
15.71 |
15.92 |
9.7M |
2023-11-24 |
15.89 |
16.17 |
15.79 |
16.13 |
9.8M |
2023-11-23 |
15.96 |
16.01 |
15.80 |
15.91 |
6.0M |
2023-11-22 |
15.90 |
16.13 |
15.87 |
15.99 |
9.3M |
2023-11-21 |
15.95 |
16.14 |
15.92 |
16.00 |
7.7M |
2023-11-20 |
15.63 |
16.02 |
15.59 |
15.96 |
8.4M |
2023-11-17 |
15.67 |
15.70 |
15.55 |
15.64 |
4.1M |
2023-11-16 |
15.70 |
15.95 |
15.67 |
15.72 |
7.6M |
2023-11-15 |
15.55 |
15.80 |
15.51 |
15.78 |
6.5M |
2023-11-14 |
15.61 |
15.67 |
15.44 |
15.45 |
4.7M |
2023-11-13 |
15.66 |
15.75 |
15.49 |
15.58 |
4.2M |
2023-11-10 |
15.63 |
15.72 |
15.48 |
15.70 |
4.5M |
2023-11-09 |
15.76 |
15.83 |
15.60 |
15.61 |
3.9M |
2023-11-08 |
15.70 |
15.83 |
15.62 |
15.75 |
4.1M |
2023-11-07 |
15.77 |
15.82 |
15.66 |
15.73 |
4.1M |
2023-11-06 |
15.81 |
15.86 |
15.59 |
15.76 |
7.2M |
2023-11-03 |
15.42 |
15.81 |
15.42 |
15.73 |
6.2M |
2023-11-02 |
15.51 |
15.61 |
15.45 |
15.50 |
3.9M |
2023-11-01 |
15.60 |
15.64 |
15.42 |
15.56 |
6.0M |
2023-10-31 |
15.55 |
15.66 |
15.40 |
15.45 |
6.0M |
2023-10-30 |
15.45 |
15.62 |
15.42 |
15.55 |
7.5M |
2023-10-27 |
14.83 |
15.63 |
14.79 |
15.49 |
12.3M |
2023-10-26 |
14.80 |
14.88 |
14.68 |
14.87 |
4.2M |
2023-10-25 |
14.94 |
15.18 |
14.88 |
14.88 |
6.8M |
2023-10-24 |
14.65 |
14.87 |
14.52 |
14.79 |
6.2M |
2023-10-23 |
14.78 |
14.80 |
14.47 |
14.57 |
5.8M |
2023-10-20 |
14.86 |
15.00 |
14.82 |
14.86 |
4.5M |
2023-10-19 |
15.10 |
15.19 |
14.92 |
14.93 |
5.7M |
2023-10-18 |
15.45 |
15.45 |
15.12 |
15.12 |
6.0M |
2023-10-17 |
15.39 |
15.49 |
15.36 |
15.46 |
3.6M |
2023-10-16 |
15.71 |
15.75 |
15.37 |
15.39 |
6.6M |
2023-10-13 |
15.83 |
15.83 |
15.64 |
15.71 |
5.4M |
2023-10-12 |
15.80 |
15.98 |
15.77 |
15.90 |
6.4M |
2023-10-11 |
15.70 |
15.95 |
15.70 |
15.72 |
5.8M |
2023-10-10 |
15.67 |
15.97 |
15.66 |
15.69 |
4.5M |
2023-10-09 |
15.77 |
15.80 |
15.56 |
15.66 |
5.3M |
2023-09-28 |
15.87 |
15.94 |
15.72 |
15.77 |
5.5M |
2023-09-27 |
15.73 |
16.03 |
15.72 |
15.85 |
5.1M |
2023-09-26 |
15.90 |
15.98 |
15.71 |
15.73 |
5.2M |
2023-09-25 |
16.05 |
16.07 |
15.89 |
15.90 |
4.0M |
2023-09-22 |
15.70 |
16.06 |
15.63 |
16.05 |
7.1M |
2023-09-21 |
15.92 |
16.00 |
15.67 |
15.70 |
7.0M |
2023-09-20 |
15.94 |
16.07 |
15.90 |
15.97 |
4.7M |
2023-09-19 |
16.06 |
16.06 |
15.84 |
15.97 |
4.8M |
2023-09-18 |
15.94 |
16.11 |
15.83 |
16.10 |
5.1M |
2023-09-15 |
15.95 |
16.08 |
15.88 |
15.94 |
5.0M |
2023-09-14 |
16.05 |
16.05 |
15.88 |
15.95 |
4.2M |
2023-09-13 |
16.20 |
16.27 |
15.95 |
16.06 |
4.5M |
2023-09-12 |
16.10 |
16.24 |
16.02 |
16.18 |
3.9M |
2023-09-11 |
15.98 |
16.18 |
15.88 |
16.10 |
6.4M |
2023-09-08 |
16.05 |
16.10 |
15.83 |
15.95 |
5.8M |
2023-09-07 |
16.33 |
16.33 |
16.05 |
16.07 |
6.7M |
2023-09-06 |
16.23 |
16.37 |
16.19 |
16.28 |
4.7M |
2023-09-05 |
16.37 |
16.51 |
16.23 |
16.30 |
8.4M |
2023-09-04 |
16.22 |
16.42 |
16.14 |
16.41 |
10.8M |
2023-09-01 |
15.95 |
16.25 |
15.95 |
16.21 |
10.6M |
2023-08-31 |
16.02 |
16.08 |
15.84 |
15.91 |
7.9M |
2023-08-30 |
15.95 |
16.21 |
15.89 |
16.02 |
13.9M |
2023-08-29 |
15.80 |
16.11 |
15.58 |
15.99 |
24.4M |
2023-08-28 |
17.01 |
17.39 |
15.93 |
16.03 |
33.8M |
2023-08-25 |
17.10 |
17.23 |
16.74 |
16.80 |
9.6M |
2023-08-24 |
17.05 |
17.29 |
16.96 |
17.16 |
6.5M |
2023-08-23 |
17.30 |
17.38 |
17.04 |
17.06 |
4.9M |
2023-08-22 |
17.71 |
17.81 |
17.02 |
17.30 |
14.6M |
2023-08-21 |
17.93 |
18.10 |
17.70 |
17.70 |
6.8M |
2023-08-18 |
18.09 |
18.18 |
17.90 |
17.93 |
4.8M |
2023-08-17 |
17.91 |
18.08 |
17.73 |
18.08 |
5.2M |
2023-08-16 |
17.86 |
17.99 |
17.84 |
17.93 |
3.4M |
2023-08-15 |
18.06 |
18.08 |
17.82 |
17.90 |
5.5M |
2023-08-14 |
18.02 |
18.13 |
17.82 |
18.04 |
7.6M |
2023-08-11 |
18.57 |
18.60 |
18.13 |
18.13 |
7.1M |
2023-08-10 |
18.62 |
18.70 |
18.48 |
18.56 |
3.6M |
2023-08-09 |
18.53 |
18.75 |
18.51 |
18.63 |
6.3M |
2023-08-08 |
18.55 |
18.60 |
18.44 |
18.59 |
4.9M |
2023-08-07 |
18.70 |
18.70 |
18.49 |
18.54 |
7.6M |
2023-08-04 |
18.98 |
19.07 |
18.70 |
18.78 |
7.6M |
2023-08-03 |
18.64 |
18.90 |
18.60 |
18.89 |
8.0M |
2023-08-02 |
18.81 |
18.88 |
18.63 |
18.69 |
6.4M |
2023-08-01 |
18.87 |
19.04 |
18.77 |
18.81 |
9.0M |
2023-07-31 |
18.69 |
19.07 |
18.66 |
18.88 |
17.0M |
2023-07-28 |
18.25 |
18.63 |
18.22 |
18.61 |
10.3M |
2023-07-27 |
18.38 |
18.48 |
18.29 |
18.34 |
6.9M |
2023-07-26 |
18.28 |
18.52 |
18.25 |
18.38 |
8.0M |
2023-07-25 |
18.18 |
18.35 |
18.11 |
18.35 |
11.9M |
2023-07-24 |
18.16 |
18.19 |
17.92 |
18.00 |
5.8M |
2023-07-21 |
17.91 |
18.31 |
17.90 |
18.21 |
9.7M |
2023-07-20 |
17.98 |
18.05 |
17.91 |
17.96 |
5.4M |
2023-07-19 |
17.89 |
17.95 |
17.85 |
17.94 |
3.5M |
2023-07-18 |
18.07 |
18.10 |
17.82 |
17.92 |
6.7M |
2023-07-17 |
18.20 |
18.22 |
17.95 |
18.10 |
5.1M |
2023-07-14 |
18.24 |
18.36 |
18.16 |
18.26 |
7.0M |
2023-07-13 |
18.03 |
18.23 |
18.01 |
18.20 |
7.8M |
2023-07-12 |
17.91 |
18.10 |
17.85 |
18.00 |
7.5M |
2023-07-11 |
17.94 |
17.95 |
17.80 |
17.94 |
4.0M |
2023-07-10 |
17.87 |
17.97 |
17.77 |
17.87 |
6.6M |
2023-07-07 |
17.79 |
17.91 |
17.74 |
17.78 |
5.8M |
2023-07-06 |
17.85 |
18.05 |
17.74 |
17.85 |
10.5M |
2023-07-05 |
18.15 |
18.15 |
17.84 |
17.93 |
7.7M |
2023-07-04 |
18.33 |
18.33 |
18.00 |
18.15 |
9.5M |
2023-07-03 |
18.43 |
18.53 |
18.25 |
18.33 |
8.2M |
2023-06-30 |
18.21 |
18.43 |
18.12 |
18.31 |
4.7M |
2023-06-29 |
18.17 |
18.37 |
18.10 |
18.20 |
6.3M |
2023-06-28 |
17.85 |
18.26 |
17.80 |
18.23 |
8.0M |
2023-06-27 |
17.94 |
18.02 |
17.70 |
17.89 |
7.4M |
2023-06-26 |
18.20 |
18.21 |
17.68 |
17.74 |
11.3M |
2023-06-21 |
18.45 |
18.56 |
18.25 |
18.27 |
6.1M |
2023-06-20 |
18.70 |
18.79 |
18.48 |
18.49 |
6.0M |
2023-06-19 |
18.84 |
18.94 |
18.62 |
18.68 |
7.3M |
2023-06-16 |
18.88 |
19.16 |
18.69 |
18.85 |
12.8M |
2023-06-15 |
18.92 |
19.15 |
18.79 |
19.13 |
10.9M |
2023-06-14 |
18.81 |
19.02 |
18.64 |
18.85 |
10.6M |
2023-06-13 |
18.73 |
18.92 |
18.65 |
18.69 |
6.8M |
2023-06-12 |
18.25 |
18.91 |
18.24 |
18.73 |
11.1M |
2023-06-09 |
18.15 |
18.27 |
18.04 |
18.25 |
5.8M |
2023-06-08 |
18.08 |
18.21 |
17.89 |
18.09 |
5.8M |
2023-06-07 |
18.23 |
18.32 |
17.85 |
17.95 |
9.3M |
2023-06-06 |
18.45 |
18.49 |
18.15 |
18.23 |
5.3M |
2023-06-05 |
18.63 |
18.66 |
18.33 |
18.42 |
5.6M |
2023-06-02 |
18.40 |
18.72 |
18.32 |
18.67 |
7.2M |
2023-06-01 |
18.10 |
18.46 |
18.09 |
18.40 |
7.9M |
2023-05-31 |
18.22 |
18.29 |
18.04 |
18.10 |
6.9M |
2023-05-30 |
18.43 |
18.46 |
18.05 |
18.28 |
7.4M |
2023-05-29 |
18.62 |
18.72 |
18.37 |
18.42 |
6.3M |
2023-05-26 |
18.45 |
18.58 |
18.32 |
18.58 |
4.5M |
2023-05-25 |
18.58 |
18.62 |
18.31 |
18.44 |
6.4M |
2023-05-24 |
18.77 |
18.79 |
18.54 |
18.58 |
6.4M |
2023-05-23 |
18.90 |
18.98 |
18.69 |
18.78 |
6.0M |
2023-05-22 |
18.67 |
19.00 |
18.47 |
18.92 |
10.9M |
2023-05-19 |
18.45 |
18.73 |
18.35 |
18.62 |
8.0M |
2023-05-18 |
18.69 |
18.82 |
18.42 |
18.54 |
10.5M |
2023-05-17 |
18.90 |
18.90 |
18.69 |
18.76 |
5.5M |
2023-05-16 |
19.02 |
19.03 |
18.81 |
18.90 |
5.9M |
2023-05-15 |
19.04 |
19.05 |
18.78 |
19.02 |
6.6M |
2023-05-12 |
18.85 |
19.21 |
18.76 |
18.93 |
8.3M |
2023-05-11 |
19.14 |
19.15 |
18.85 |
18.89 |
9.0M |
2023-05-10 |
19.19 |
19.22 |
18.95 |
19.12 |
8.2M |
2023-05-09 |
19.48 |
19.68 |
19.08 |
19.20 |
14.9M |
2023-05-08 |
20.00 |
20.05 |
19.44 |
19.49 |
14.9M |
2023-05-05 |
19.85 |
19.93 |
19.45 |
19.84 |
12.9M |
2023-05-04 |
19.84 |
20.06 |
19.59 |
19.85 |
18.0M |
2023-04-28 |
19.29 |
20.12 |
19.17 |
19.84 |
40.6M |
2023-04-27 |
18.18 |
18.69 |
18.09 |
18.53 |
9.0M |
2023-04-26 |
18.25 |
18.27 |
18.01 |
18.18 |
6.7M |
2023-04-25 |
18.34 |
18.48 |
18.06 |
18.25 |
8.7M |
2023-04-24 |
18.69 |
18.69 |
18.21 |
18.35 |
11.0M |
2023-04-21 |
18.85 |
19.00 |
18.70 |
18.70 |
7.4M |
2023-04-20 |
19.10 |
19.18 |
18.73 |
18.84 |
8.6M |
2023-04-19 |
19.39 |
19.42 |
19.06 |
19.11 |
6.4M |
2023-04-18 |
19.12 |
19.45 |
19.04 |
19.32 |
10.2M |
2023-04-17 |
18.90 |
19.28 |
18.90 |
19.11 |
9.7M |
2023-04-14 |
19.05 |
19.15 |
18.85 |
18.90 |
7.6M |
2023-04-13 |
18.92 |
19.12 |
18.81 |
18.99 |
5.6M |
2023-04-12 |
19.33 |
19.34 |
18.93 |
19.01 |
12.0M |
2023-04-11 |
19.32 |
19.35 |
19.23 |
19.30 |
7.6M |
2023-04-10 |
19.52 |
19.59 |
19.28 |
19.32 |
6.8M |
2023-04-07 |
19.35 |
19.63 |
19.18 |
19.49 |
10.0M |
2023-04-06 |
19.29 |
19.33 |
19.15 |
19.25 |
8.0M |
2023-04-04 |
19.34 |
19.49 |
18.98 |
19.29 |
13.2M |
2023-04-03 |
19.57 |
19.58 |
19.31 |
19.35 |
8.7M |
2023-03-31 |
19.49 |
19.65 |
19.46 |
19.49 |
7.6M |
2023-03-30 |
19.51 |
19.65 |
19.27 |
19.52 |
9.5M |
2023-03-29 |
19.52 |
19.60 |
19.35 |
19.46 |
7.5M |
2023-03-28 |
19.45 |
19.64 |
19.39 |
19.52 |
9.9M |
2023-03-27 |
19.47 |
19.63 |
19.25 |
19.36 |
10.5M |
2023-03-24 |
19.14 |
19.39 |
19.09 |
19.32 |
9.1M |
2023-03-23 |
18.99 |
19.15 |
18.92 |
19.15 |
6.4M |
2023-03-22 |
19.08 |
19.18 |
18.95 |
19.03 |
7.2M |
2023-03-21 |
18.65 |
19.04 |
18.62 |
18.99 |
8.3M |
2023-03-20 |
18.85 |
18.85 |
18.54 |
18.60 |
7.2M |
2023-03-17 |
18.91 |
18.95 |
18.74 |
18.79 |
7.8M |
2023-03-16 |
18.96 |
18.96 |
18.68 |
18.73 |
8.3M |
2023-03-15 |
19.00 |
19.05 |
18.86 |
18.89 |
6.2M |
2023-03-14 |
19.08 |
19.08 |
18.70 |
18.86 |
8.0M |
2023-03-13 |
18.85 |
19.08 |
18.79 |
19.05 |
8.2M |
2023-03-10 |
19.06 |
19.15 |
18.93 |
18.96 |
10.0M |
2023-03-09 |
19.52 |
19.58 |
19.13 |
19.17 |
13.5M |
2023-03-08 |
19.43 |
19.52 |
19.31 |
19.52 |
8.7M |
2023-03-07 |
20.06 |
20.07 |
19.44 |
19.44 |
17.6M |
2023-03-06 |
19.97 |
20.26 |
19.85 |
20.08 |
15.0M |
2023-03-03 |
19.97 |
20.11 |
19.69 |
19.93 |
10.8M |
2023-03-02 |
19.83 |
19.97 |
19.82 |
19.89 |
10.4M |
2023-03-01 |
19.66 |
20.02 |
19.59 |
19.89 |
17.4M |
2023-02-28 |
19.63 |
19.82 |
19.47 |
19.70 |
15.0M |
2023-02-27 |
20.33 |
20.33 |
19.54 |
19.63 |
43.6M |
2023-02-24 |
20.69 |
20.71 |
20.32 |
20.48 |
12.1M |
2023-02-23 |
20.89 |
21.12 |
20.58 |
20.72 |
14.1M |
2023-02-22 |
20.47 |
21.14 |
20.43 |
20.97 |
18.3M |
2023-02-21 |
20.80 |
21.06 |
20.58 |
20.69 |
17.5M |
2023-02-20 |
20.59 |
20.85 |
20.34 |
20.80 |
20.2M |
2023-02-17 |
20.76 |
21.28 |
20.51 |
20.59 |
21.4M |
2023-02-16 |
20.82 |
21.25 |
20.51 |
20.70 |
20.0M |
2023-02-15 |
21.15 |
21.30 |
20.71 |
20.88 |
16.9M |
2023-02-14 |
21.10 |
21.53 |
20.98 |
21.10 |
29.0M |
2023-02-13 |
19.99 |
21.12 |
19.94 |
20.99 |
39.9M |
2023-02-10 |
20.05 |
20.14 |
19.89 |
20.04 |
12.4M |
2023-02-09 |
19.89 |
20.12 |
19.85 |
20.07 |
9.7M |
2023-02-08 |
20.08 |
20.14 |
19.92 |
19.93 |
10.6M |
2023-02-07 |
20.21 |
20.32 |
19.96 |
20.05 |
13.9M |
2023-02-06 |
20.39 |
20.47 |
20.09 |
20.21 |
13.7M |
2023-02-03 |
20.79 |
20.85 |
20.39 |
20.63 |
14.0M |
2023-02-02 |
20.63 |
21.00 |
20.43 |
20.86 |
20.1M |
2023-02-01 |
20.62 |
20.62 |
20.38 |
20.59 |
14.9M |
2023-01-31 |
20.23 |
21.14 |
20.22 |
20.49 |
27.0M |
2023-01-30 |
20.59 |
20.60 |
20.05 |
20.25 |
23.8M |
2023-01-20 |
20.15 |
20.25 |
19.99 |
20.25 |
17.0M |
2023-01-19 |
20.02 |
20.19 |
19.87 |
20.15 |
11.8M |
2023-01-18 |
20.11 |
20.25 |
19.89 |
20.00 |
14.2M |
2023-01-17 |
20.47 |
20.52 |
19.92 |
20.12 |
22.9M |
2023-01-16 |
20.33 |
20.76 |
20.29 |
20.44 |
24.2M |
2023-01-13 |
19.81 |
20.37 |
19.70 |
20.33 |
27.3M |
2023-01-12 |
19.99 |
20.08 |
19.51 |
19.73 |
16.2M |
2023-01-11 |
20.29 |
20.43 |
19.95 |
20.02 |
18.2M |
2023-01-10 |
19.92 |
20.32 |
19.76 |
20.25 |
19.5M |
2023-01-09 |
19.76 |
19.97 |
19.62 |
19.93 |
21.4M |
2023-01-06 |
20.00 |
20.01 |
19.67 |
19.72 |
14.1M |
2023-01-05 |
19.82 |
20.31 |
19.75 |
19.99 |
17.5M |
2023-01-04 |
19.62 |
20.00 |
19.47 |
19.81 |
12.0M |
2023-01-03 |
19.82 |
20.00 |
19.45 |
19.66 |
14.5M |