| 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 |
23.30 |
23.39 |
22.12 |
22.22 |
65.7M |
| 2024-12-30 |
22.47 |
23.98 |
22.17 |
23.40 |
92.0M |
| 2024-12-27 |
22.86 |
23.47 |
22.45 |
22.55 |
63.4M |
| 2024-12-26 |
22.29 |
22.88 |
21.95 |
22.65 |
46.9M |
| 2024-12-25 |
23.05 |
23.20 |
22.07 |
22.27 |
52.2M |
| 2024-12-24 |
22.59 |
22.98 |
21.90 |
22.77 |
61.4M |
| 2024-12-23 |
23.71 |
23.80 |
22.32 |
22.39 |
80.7M |
| 2024-12-20 |
22.42 |
23.99 |
22.25 |
23.37 |
99.4M |
| 2024-12-19 |
20.89 |
22.70 |
20.77 |
22.45 |
83.6M |
| 2024-12-18 |
20.69 |
21.33 |
20.40 |
21.06 |
35.9M |
| 2024-12-17 |
20.82 |
21.40 |
20.67 |
20.70 |
30.0M |
| 2024-12-16 |
21.33 |
21.45 |
20.71 |
20.86 |
36.4M |
| 2024-12-13 |
21.55 |
21.75 |
20.90 |
21.46 |
73.9M |
| 2024-12-12 |
22.30 |
22.64 |
21.78 |
22.28 |
54.9M |
| 2024-12-11 |
21.21 |
22.31 |
21.15 |
22.17 |
67.3M |
| 2024-12-10 |
21.43 |
21.85 |
20.80 |
21.41 |
72.0M |
| 2024-12-09 |
21.22 |
21.48 |
20.56 |
20.66 |
39.6M |
| 2024-12-06 |
20.84 |
21.30 |
20.81 |
21.13 |
36.8M |
| 2024-12-05 |
21.06 |
21.26 |
20.76 |
20.80 |
32.4M |
| 2024-12-04 |
21.20 |
21.36 |
21.00 |
21.12 |
26.8M |
| 2024-12-03 |
21.37 |
21.59 |
21.12 |
21.40 |
34.7M |
| 2024-12-02 |
20.47 |
21.70 |
20.39 |
21.36 |
63.9M |
| 2024-11-29 |
20.31 |
20.97 |
20.21 |
20.50 |
39.3M |
| 2024-11-28 |
20.69 |
20.73 |
20.30 |
20.40 |
37.4M |
| 2024-11-27 |
20.21 |
20.97 |
19.90 |
20.83 |
48.4M |
| 2024-11-26 |
20.15 |
20.45 |
20.10 |
20.21 |
28.5M |
| 2024-11-25 |
20.41 |
20.59 |
19.85 |
20.28 |
45.4M |
| 2024-11-22 |
21.12 |
21.62 |
20.50 |
20.50 |
59.0M |
| 2024-11-21 |
21.89 |
21.96 |
20.96 |
21.22 |
77.5M |
| 2024-11-20 |
22.10 |
22.28 |
21.62 |
22.01 |
52.2M |
| 2024-11-19 |
21.27 |
22.27 |
21.16 |
22.10 |
60.8M |
| 2024-11-18 |
22.10 |
22.28 |
20.85 |
21.05 |
59.4M |
| 2024-11-15 |
21.97 |
23.19 |
21.97 |
22.07 |
84.0M |
| 2024-11-14 |
23.10 |
23.34 |
22.15 |
22.19 |
63.3M |
| 2024-11-13 |
23.08 |
23.45 |
22.57 |
23.11 |
72.6M |
| 2024-11-12 |
23.07 |
24.42 |
22.89 |
23.50 |
156.6M |
| 2024-11-11 |
21.68 |
23.17 |
21.32 |
22.93 |
123.6M |
| 2024-11-08 |
21.68 |
22.28 |
21.46 |
21.68 |
84.2M |
| 2024-11-07 |
21.30 |
21.75 |
20.91 |
21.61 |
85.5M |
| 2024-11-06 |
22.33 |
22.99 |
21.48 |
21.72 |
126.1M |
| 2024-11-05 |
22.14 |
22.92 |
21.98 |
22.35 |
143.5M |
| 2024-11-04 |
22.10 |
22.64 |
21.66 |
22.03 |
102.3M |
| 2024-11-01 |
22.77 |
23.69 |
21.91 |
22.28 |
156.4M |
| 2024-10-31 |
22.69 |
23.88 |
21.88 |
22.87 |
172.1M |
| 2024-10-30 |
22.10 |
23.25 |
21.53 |
22.96 |
199.5M |
| 2024-10-29 |
21.23 |
21.24 |
21.05 |
21.24 |
64.7M |
| 2024-10-28 |
19.18 |
19.60 |
18.82 |
19.31 |
44.4M |
| 2024-10-25 |
18.95 |
19.27 |
18.58 |
18.96 |
36.8M |
| 2024-10-24 |
19.15 |
19.21 |
18.52 |
18.96 |
51.2M |
| 2024-10-23 |
19.41 |
19.86 |
18.96 |
19.37 |
50.9M |
| 2024-10-22 |
19.76 |
20.22 |
18.88 |
19.60 |
78.9M |
| 2024-10-21 |
19.48 |
20.71 |
19.00 |
19.74 |
83.5M |
| 2024-10-18 |
18.08 |
19.59 |
17.95 |
19.12 |
61.1M |
| 2024-10-17 |
18.15 |
18.64 |
18.03 |
18.08 |
34.8M |
| 2024-10-16 |
18.11 |
18.30 |
17.68 |
18.06 |
36.6M |
| 2024-10-15 |
19.39 |
19.45 |
18.40 |
18.41 |
62.8M |
| 2024-10-14 |
18.80 |
19.54 |
18.12 |
19.48 |
57.5M |
| 2024-10-11 |
19.77 |
19.77 |
18.60 |
18.83 |
37.7M |
| 2024-10-10 |
19.78 |
20.49 |
19.25 |
19.86 |
47.9M |
| 2024-10-09 |
20.11 |
20.99 |
19.20 |
19.61 |
73.6M |
| 2024-10-08 |
20.82 |
20.82 |
18.72 |
20.50 |
95.8M |
| 2024-09-30 |
17.90 |
18.98 |
17.76 |
18.93 |
62.9M |
| 2024-09-27 |
16.68 |
17.76 |
16.53 |
17.31 |
62.7M |
| 2024-09-26 |
16.60 |
16.88 |
16.06 |
16.55 |
53.6M |
| 2024-09-25 |
16.50 |
17.12 |
16.46 |
16.69 |
45.0M |
| 2024-09-24 |
15.94 |
16.67 |
15.73 |
16.46 |
33.3M |
| 2024-09-23 |
15.69 |
16.40 |
15.48 |
15.83 |
27.9M |
| 2024-09-20 |
15.39 |
15.85 |
15.24 |
15.68 |
29.1M |
| 2024-09-19 |
15.45 |
15.54 |
15.10 |
15.31 |
32.3M |
| 2024-09-18 |
15.87 |
15.95 |
15.17 |
15.31 |
34.2M |
| 2024-09-13 |
15.67 |
16.54 |
15.67 |
16.12 |
36.7M |
| 2024-09-12 |
16.06 |
16.20 |
15.64 |
15.67 |
20.3M |
| 2024-09-11 |
16.09 |
16.20 |
15.86 |
16.00 |
16.2M |
| 2024-09-10 |
16.09 |
16.30 |
15.50 |
16.16 |
30.2M |
| 2024-09-09 |
16.00 |
16.19 |
15.84 |
16.06 |
24.4M |
| 2024-09-06 |
16.47 |
16.58 |
16.00 |
16.06 |
27.5M |
| 2024-09-05 |
16.70 |
16.75 |
16.40 |
16.51 |
21.8M |
| 2024-09-04 |
16.80 |
16.87 |
16.29 |
16.72 |
29.9M |
| 2024-09-03 |
16.90 |
17.50 |
16.90 |
17.15 |
28.6M |
| 2024-09-02 |
17.95 |
17.95 |
17.00 |
17.00 |
42.8M |
| 2024-08-30 |
16.94 |
18.27 |
16.90 |
17.85 |
64.2M |
| 2024-08-29 |
16.52 |
17.23 |
16.28 |
16.97 |
39.8M |
| 2024-08-28 |
16.68 |
16.97 |
16.48 |
16.51 |
28.5M |
| 2024-08-27 |
17.25 |
17.30 |
16.55 |
16.63 |
44.4M |
| 2024-08-26 |
17.69 |
17.91 |
17.20 |
17.37 |
38.8M |
| 2024-08-23 |
17.70 |
17.90 |
17.42 |
17.70 |
27.9M |
| 2024-08-22 |
18.05 |
18.14 |
17.29 |
17.82 |
42.2M |
| 2024-08-21 |
17.53 |
18.57 |
17.40 |
18.15 |
48.9M |
| 2024-08-20 |
17.59 |
17.80 |
17.44 |
17.64 |
23.0M |
| 2024-08-19 |
17.71 |
18.00 |
17.48 |
17.52 |
25.4M |
| 2024-08-16 |
17.90 |
18.08 |
17.73 |
17.80 |
32.5M |
| 2024-08-15 |
17.82 |
18.31 |
17.60 |
17.72 |
41.9M |
| 2024-08-14 |
18.15 |
18.21 |
17.61 |
17.93 |
29.0M |
| 2024-08-13 |
17.63 |
18.14 |
17.60 |
17.91 |
20.0M |
| 2024-08-12 |
17.64 |
18.06 |
17.55 |
17.60 |
20.3M |
| 2024-08-09 |
17.33 |
18.05 |
17.25 |
17.75 |
40.8M |
| 2024-08-08 |
16.72 |
17.45 |
16.55 |
17.25 |
33.2M |
| 2024-08-07 |
17.10 |
17.26 |
16.75 |
16.91 |
24.8M |
| 2024-08-06 |
17.20 |
17.35 |
16.83 |
17.06 |
27.9M |
| 2024-08-05 |
17.11 |
17.70 |
16.81 |
16.82 |
52.1M |
| 2024-08-02 |
17.79 |
18.36 |
17.68 |
17.86 |
29.9M |
| 2024-08-01 |
18.30 |
18.58 |
18.01 |
18.17 |
36.7M |
| 2024-07-31 |
17.87 |
18.39 |
17.62 |
18.23 |
47.5M |
| 2024-07-30 |
17.95 |
18.18 |
17.66 |
17.93 |
26.4M |
| 2024-07-29 |
17.70 |
18.33 |
17.25 |
18.04 |
39.2M |
| 2024-07-26 |
17.60 |
18.07 |
17.28 |
17.75 |
29.1M |
| 2024-07-25 |
17.67 |
17.84 |
17.12 |
17.55 |
44.6M |
| 2024-07-24 |
18.11 |
18.57 |
17.85 |
17.88 |
41.0M |
| 2024-07-23 |
18.82 |
18.88 |
18.10 |
18.21 |
43.8M |
| 2024-07-22 |
18.69 |
19.05 |
18.21 |
18.79 |
49.5M |
| 2024-07-19 |
18.56 |
19.39 |
18.30 |
18.91 |
57.5M |
| 2024-07-18 |
18.91 |
19.12 |
18.15 |
18.73 |
77.9M |
| 2024-07-17 |
20.35 |
20.44 |
19.28 |
19.31 |
88.9M |
| 2024-07-16 |
20.06 |
20.94 |
19.79 |
20.65 |
101.0M |
| 2024-07-15 |
19.49 |
20.85 |
19.04 |
20.12 |
102.8M |
| 2024-07-12 |
20.54 |
20.58 |
18.70 |
19.53 |
161.6M |
| 2024-07-11 |
18.98 |
20.60 |
18.50 |
20.60 |
79.1M |
| 2024-07-10 |
18.41 |
18.79 |
18.28 |
18.73 |
44.1M |
| 2024-07-09 |
17.50 |
19.19 |
17.33 |
18.70 |
72.0M |
| 2024-07-08 |
17.42 |
17.81 |
17.11 |
17.62 |
35.2M |
| 2024-07-05 |
17.36 |
17.57 |
16.76 |
17.42 |
31.2M |
| 2024-07-04 |
17.45 |
17.82 |
17.25 |
17.46 |
28.3M |
| 2024-07-03 |
17.50 |
17.73 |
17.15 |
17.45 |
33.3M |
| 2024-07-02 |
18.03 |
18.28 |
17.42 |
17.56 |
50.0M |
| 2024-07-01 |
16.96 |
18.32 |
16.89 |
18.20 |
68.3M |
| 2024-06-28 |
16.20 |
17.27 |
16.17 |
16.98 |
46.6M |
| 2024-06-27 |
16.52 |
17.11 |
16.39 |
16.44 |
58.0M |
| 2024-06-26 |
15.99 |
16.71 |
15.80 |
16.68 |
38.5M |
| 2024-06-25 |
16.08 |
16.34 |
15.81 |
16.06 |
26.4M |
| 2024-06-24 |
16.40 |
16.89 |
16.05 |
16.13 |
32.0M |
| 2024-06-21 |
16.13 |
16.63 |
15.94 |
16.60 |
36.0M |
| 2024-06-20 |
16.39 |
16.55 |
16.09 |
16.17 |
28.3M |
| 2024-06-19 |
16.85 |
16.85 |
16.24 |
16.46 |
38.9M |
| 2024-06-18 |
16.73 |
16.91 |
16.60 |
16.86 |
37.5M |
| 2024-06-17 |
16.15 |
17.00 |
16.01 |
16.72 |
72.6M |
| 2024-06-14 |
15.87 |
16.30 |
15.81 |
16.18 |
59.8M |
| 2024-06-13 |
16.10 |
16.58 |
15.86 |
15.99 |
63.8M |
| 2024-06-12 |
15.62 |
16.85 |
15.61 |
16.20 |
97.5M |
| 2024-06-11 |
14.82 |
15.38 |
14.43 |
15.32 |
39.4M |
| 2024-06-07 |
15.80 |
16.05 |
15.01 |
15.14 |
70.4M |
| 2024-06-06 |
15.10 |
16.36 |
15.02 |
15.90 |
85.2M |
| 2024-06-05 |
15.13 |
15.28 |
14.98 |
15.01 |
33.1M |
| 2024-06-04 |
14.98 |
15.19 |
14.86 |
15.16 |
32.6M |
| 2024-06-03 |
14.96 |
15.43 |
14.93 |
15.15 |
43.0M |
| 2024-05-31 |
15.11 |
15.33 |
14.93 |
15.00 |
29.8M |
| 2024-05-30 |
14.46 |
15.29 |
14.32 |
15.09 |
44.8M |
| 2024-05-29 |
14.62 |
14.76 |
14.44 |
14.57 |
29.3M |
| 2024-05-28 |
14.88 |
14.95 |
14.61 |
14.65 |
21.9M |
| 2024-05-27 |
14.75 |
14.94 |
14.56 |
14.90 |
26.3M |
| 2024-05-24 |
15.00 |
15.15 |
14.59 |
14.67 |
33.0M |
| 2024-05-23 |
15.05 |
15.32 |
14.97 |
15.07 |
26.7M |
| 2024-05-22 |
15.10 |
15.30 |
15.00 |
15.18 |
25.5M |
| 2024-05-21 |
15.05 |
15.44 |
14.97 |
15.20 |
37.3M |
| 2024-05-20 |
15.08 |
15.18 |
14.77 |
15.11 |
29.2M |
| 2024-05-17 |
14.65 |
15.18 |
14.63 |
15.08 |
34.5M |
| 2024-05-16 |
14.86 |
14.98 |
14.55 |
14.79 |
38.0M |
| 2024-05-15 |
14.73 |
15.26 |
14.62 |
14.80 |
38.4M |
| 2024-05-14 |
14.70 |
15.15 |
14.70 |
14.82 |
38.0M |
| 2024-05-13 |
14.28 |
15.06 |
14.28 |
14.85 |
55.3M |
| 2024-05-10 |
14.32 |
14.67 |
14.27 |
14.44 |
43.9M |
| 2024-05-09 |
14.11 |
14.39 |
14.11 |
14.29 |
25.8M |
| 2024-05-08 |
14.40 |
14.44 |
14.06 |
14.15 |
26.5M |
| 2024-05-07 |
14.79 |
14.83 |
14.40 |
14.45 |
35.8M |
| 2024-05-06 |
14.73 |
14.93 |
14.63 |
14.73 |
46.6M |
| 2024-04-30 |
14.32 |
14.93 |
14.26 |
14.43 |
67.4M |
| 2024-04-29 |
13.60 |
14.07 |
13.46 |
14.03 |
44.5M |
| 2024-04-26 |
12.92 |
13.70 |
12.90 |
13.61 |
48.7M |
| 2024-04-25 |
12.85 |
13.20 |
12.76 |
12.97 |
35.4M |
| 2024-04-24 |
12.78 |
12.98 |
12.63 |
12.89 |
32.6M |
| 2024-04-23 |
12.99 |
13.01 |
12.65 |
12.72 |
26.5M |
| 2024-04-22 |
12.93 |
13.20 |
12.70 |
13.10 |
35.8M |
| 2024-04-19 |
13.36 |
13.44 |
12.94 |
13.15 |
71.6M |
| 2024-04-18 |
13.93 |
14.16 |
13.60 |
13.62 |
65.6M |
| 2024-04-17 |
13.70 |
14.05 |
13.48 |
13.95 |
57.9M |
| 2024-04-16 |
13.80 |
13.88 |
13.22 |
13.39 |
62.5M |
| 2024-04-15 |
13.93 |
14.14 |
13.65 |
13.96 |
49.1M |
| 2024-04-12 |
13.86 |
14.18 |
13.85 |
13.91 |
41.1M |
| 2024-04-11 |
14.06 |
14.38 |
13.87 |
13.95 |
48.7M |
| 2024-04-10 |
14.73 |
14.80 |
14.10 |
14.21 |
59.7M |
| 2024-04-09 |
14.25 |
14.99 |
14.10 |
14.88 |
73.4M |
| 2024-04-08 |
14.67 |
14.84 |
14.30 |
14.30 |
69.3M |
| 2024-04-03 |
14.60 |
15.25 |
14.56 |
14.98 |
100.5M |
| 2024-04-02 |
14.85 |
14.90 |
14.28 |
14.56 |
76.8M |
| 2024-04-01 |
15.00 |
15.11 |
14.52 |
14.83 |
100.8M |
| 2024-03-29 |
14.28 |
15.18 |
14.08 |
15.18 |
95.6M |
| 2024-03-28 |
13.80 |
14.69 |
13.79 |
14.21 |
101.0M |
| 2024-03-27 |
13.72 |
14.14 |
13.66 |
13.66 |
90.1M |
| 2024-03-26 |
14.00 |
14.32 |
13.66 |
13.72 |
113.1M |
| 2024-03-25 |
15.80 |
15.90 |
14.06 |
14.07 |
186.0M |
| 2024-03-22 |
15.08 |
15.60 |
14.88 |
15.55 |
149.8M |
| 2024-03-21 |
14.78 |
15.24 |
14.57 |
14.86 |
100.6M |
| 2024-03-20 |
14.83 |
15.32 |
14.77 |
15.00 |
136.4M |
| 2024-03-19 |
14.30 |
15.28 |
14.10 |
14.94 |
186.8M |
| 2024-03-18 |
14.40 |
14.40 |
13.92 |
14.16 |
159.1M |
| 2024-03-15 |
12.50 |
13.14 |
12.40 |
13.09 |
49.3M |
| 2024-03-14 |
12.42 |
12.66 |
12.29 |
12.47 |
32.6M |
| 2024-03-13 |
12.45 |
12.70 |
12.36 |
12.50 |
35.1M |
| 2024-03-12 |
12.20 |
12.60 |
12.03 |
12.45 |
48.8M |
| 2024-03-11 |
11.77 |
12.20 |
11.64 |
12.16 |
34.4M |
| 2024-03-08 |
11.44 |
11.86 |
11.41 |
11.83 |
24.7M |
| 2024-03-07 |
11.87 |
11.95 |
11.45 |
11.45 |
37.1M |
| 2024-03-06 |
11.77 |
12.42 |
11.39 |
11.97 |
54.6M |
| 2024-03-05 |
11.60 |
12.01 |
11.55 |
11.83 |
42.8M |
| 2024-03-04 |
11.60 |
11.89 |
11.58 |
11.70 |
30.7M |
| 2024-03-01 |
11.30 |
11.67 |
11.29 |
11.59 |
30.7M |
| 2024-02-29 |
10.71 |
11.27 |
10.70 |
11.27 |
30.0M |
| 2024-02-28 |
11.31 |
11.43 |
10.73 |
10.79 |
39.1M |
| 2024-02-27 |
10.96 |
11.34 |
10.85 |
11.34 |
26.1M |
| 2024-02-26 |
10.82 |
11.27 |
10.82 |
11.04 |
34.9M |
| 2024-02-23 |
10.80 |
10.88 |
10.53 |
10.87 |
31.3M |
| 2024-02-22 |
10.60 |
10.83 |
10.57 |
10.76 |
26.2M |
| 2024-02-21 |
10.51 |
10.89 |
10.44 |
10.63 |
27.5M |
| 2024-02-20 |
10.56 |
10.67 |
10.42 |
10.62 |
26.5M |
| 2024-02-19 |
11.02 |
11.03 |
10.34 |
10.61 |
50.3M |
| 2024-02-08 |
10.83 |
11.29 |
10.69 |
10.83 |
50.1M |
| 2024-02-07 |
9.82 |
10.84 |
9.82 |
10.83 |
64.0M |
| 2024-02-06 |
9.11 |
9.93 |
9.03 |
9.85 |
44.4M |
| 2024-02-05 |
9.43 |
9.65 |
8.61 |
9.09 |
47.0M |
| 2024-02-02 |
9.92 |
10.10 |
9.18 |
9.48 |
35.2M |
| 2024-02-01 |
9.79 |
10.19 |
9.61 |
9.91 |
25.2M |
| 2024-01-31 |
10.19 |
10.35 |
9.80 |
9.83 |
29.5M |
| 2024-01-30 |
10.55 |
10.75 |
10.32 |
10.35 |
19.4M |
| 2024-01-29 |
11.20 |
11.25 |
10.58 |
10.65 |
32.4M |
| 2024-01-26 |
11.57 |
11.59 |
11.16 |
11.25 |
18.9M |
| 2024-01-25 |
11.14 |
11.69 |
11.07 |
11.61 |
25.8M |
| 2024-01-24 |
11.18 |
11.25 |
10.58 |
11.12 |
29.1M |
| 2024-01-23 |
10.88 |
11.23 |
10.69 |
11.11 |
26.5M |
| 2024-01-22 |
11.66 |
11.75 |
10.82 |
10.89 |
30.1M |
| 2024-01-19 |
11.85 |
12.03 |
11.62 |
11.66 |
17.5M |
| 2024-01-18 |
11.83 |
12.03 |
11.52 |
11.90 |
21.1M |
| 2024-01-17 |
12.28 |
12.32 |
11.85 |
11.89 |
13.3M |
| 2024-01-16 |
12.43 |
12.43 |
12.03 |
12.30 |
17.6M |
| 2024-01-15 |
12.21 |
12.48 |
12.08 |
12.37 |
18.3M |
| 2024-01-12 |
12.40 |
12.43 |
12.13 |
12.27 |
16.3M |
| 2024-01-11 |
12.17 |
12.50 |
12.11 |
12.44 |
18.5M |
| 2024-01-10 |
12.33 |
12.51 |
11.88 |
12.20 |
24.0M |
| 2024-01-09 |
12.28 |
12.66 |
12.21 |
12.41 |
20.1M |
| 2024-01-08 |
12.82 |
13.03 |
12.23 |
12.27 |
26.6M |
| 2024-01-05 |
13.10 |
13.40 |
12.85 |
12.95 |
19.8M |
| 2024-01-04 |
13.32 |
13.36 |
13.03 |
13.19 |
19.9M |
| 2024-01-03 |
13.36 |
13.42 |
13.08 |
13.34 |
40.5M |
| 2024-01-02 |
13.52 |
13.80 |
13.40 |
13.40 |
38.0M |