| 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 |
17.37 |
17.37 |
17.37 |
17.37 |
5.6M |
| 2023-12-28 |
14.31 |
15.79 |
14.26 |
15.79 |
6.5M |
| 2023-12-27 |
14.46 |
14.59 |
14.26 |
14.35 |
4.4M |
| 2023-12-26 |
14.63 |
14.66 |
14.40 |
14.60 |
3.6M |
| 2023-12-25 |
14.81 |
14.89 |
14.58 |
14.70 |
4.7M |
| 2023-12-22 |
14.70 |
15.06 |
14.35 |
14.85 |
8.1M |
| 2023-12-21 |
14.35 |
14.83 |
14.20 |
14.70 |
6.4M |
| 2023-12-20 |
14.59 |
14.67 |
14.33 |
14.34 |
2.6M |
| 2023-12-19 |
14.50 |
14.75 |
14.39 |
14.54 |
3.4M |
| 2023-12-18 |
14.81 |
14.81 |
14.42 |
14.47 |
3.4M |
| 2023-12-15 |
14.85 |
15.09 |
14.74 |
14.78 |
4.4M |
| 2023-12-14 |
14.98 |
15.15 |
14.80 |
14.81 |
2.8M |
| 2023-12-13 |
15.10 |
15.10 |
14.83 |
14.85 |
2.9M |
| 2023-12-12 |
15.21 |
15.25 |
14.98 |
15.09 |
3.2M |
| 2023-12-11 |
15.04 |
15.26 |
14.78 |
15.21 |
4.0M |
| 2023-12-08 |
15.27 |
15.33 |
15.02 |
15.04 |
2.9M |
| 2023-12-07 |
15.24 |
15.27 |
14.97 |
15.20 |
3.7M |
| 2023-12-06 |
15.12 |
15.47 |
15.12 |
15.28 |
4.1M |
| 2023-12-05 |
15.45 |
15.59 |
15.12 |
15.12 |
3.8M |
| 2023-12-04 |
15.61 |
15.61 |
15.34 |
15.40 |
3.6M |
| 2023-12-01 |
15.57 |
15.62 |
15.37 |
15.55 |
3.5M |
| 2023-11-30 |
15.87 |
15.95 |
15.51 |
15.58 |
4.1M |
| 2023-11-29 |
15.96 |
16.13 |
15.85 |
15.89 |
2.7M |
| 2023-11-28 |
15.89 |
16.05 |
15.75 |
15.98 |
2.8M |
| 2023-11-27 |
15.88 |
15.98 |
15.75 |
15.85 |
3.1M |
| 2023-11-24 |
16.30 |
16.35 |
15.88 |
15.89 |
4.3M |
| 2023-11-23 |
16.21 |
16.33 |
16.11 |
16.30 |
3.2M |
| 2023-11-22 |
16.46 |
16.53 |
16.09 |
16.09 |
4.5M |
| 2023-11-21 |
16.76 |
16.78 |
16.45 |
16.48 |
3.9M |
| 2023-11-20 |
16.53 |
16.72 |
16.40 |
16.68 |
3.9M |
| 2023-11-17 |
16.45 |
16.65 |
16.40 |
16.51 |
3.9M |
| 2023-11-16 |
16.79 |
16.82 |
16.50 |
16.51 |
4.9M |
| 2023-11-15 |
16.78 |
17.02 |
16.73 |
16.89 |
7.4M |
| 2023-11-14 |
16.64 |
16.73 |
16.50 |
16.63 |
3.8M |
| 2023-11-13 |
16.69 |
16.76 |
16.40 |
16.59 |
4.6M |
| 2023-11-10 |
16.35 |
16.53 |
16.16 |
16.52 |
4.9M |
| 2023-11-09 |
16.32 |
16.64 |
16.29 |
16.45 |
5.7M |
| 2023-11-08 |
16.30 |
16.45 |
16.18 |
16.37 |
5.1M |
| 2023-11-07 |
16.29 |
16.38 |
16.18 |
16.32 |
3.3M |
| 2023-11-06 |
15.89 |
16.40 |
15.89 |
16.32 |
5.9M |
| 2023-11-03 |
15.66 |
16.03 |
15.66 |
15.94 |
5.0M |
| 2023-11-02 |
15.80 |
15.94 |
15.62 |
15.65 |
3.3M |
| 2023-11-01 |
15.77 |
15.95 |
15.60 |
15.84 |
4.4M |
| 2023-10-31 |
15.75 |
15.86 |
15.54 |
15.67 |
3.9M |
| 2023-10-30 |
15.43 |
15.81 |
15.36 |
15.75 |
4.8M |
| 2023-10-27 |
15.00 |
15.63 |
14.82 |
15.58 |
7.2M |
| 2023-10-26 |
15.00 |
15.09 |
14.75 |
15.07 |
5.2M |
| 2023-10-25 |
15.19 |
15.44 |
15.06 |
15.09 |
4.0M |
| 2023-10-24 |
14.80 |
15.14 |
14.70 |
15.12 |
4.8M |
| 2023-10-23 |
15.38 |
15.40 |
14.69 |
14.75 |
5.8M |
| 2023-10-20 |
15.30 |
15.70 |
15.25 |
15.46 |
4.1M |
| 2023-10-19 |
15.53 |
15.67 |
15.40 |
15.49 |
3.8M |
| 2023-10-18 |
16.00 |
16.03 |
15.52 |
15.53 |
6.3M |
| 2023-10-17 |
16.15 |
16.28 |
16.00 |
16.07 |
3.7M |
| 2023-10-16 |
16.52 |
16.58 |
16.08 |
16.14 |
4.9M |
| 2023-10-13 |
16.64 |
16.70 |
16.37 |
16.50 |
5.2M |
| 2023-10-12 |
16.61 |
16.80 |
16.51 |
16.77 |
5.6M |
| 2023-10-11 |
16.42 |
16.78 |
16.39 |
16.57 |
5.9M |
| 2023-10-10 |
16.49 |
16.61 |
16.30 |
16.33 |
3.6M |
| 2023-10-09 |
16.39 |
16.54 |
16.34 |
16.39 |
3.4M |
| 2023-09-28 |
16.37 |
16.57 |
16.36 |
16.48 |
4.7M |
| 2023-09-27 |
16.00 |
16.55 |
15.97 |
16.41 |
7.6M |
| 2023-09-26 |
16.25 |
16.33 |
15.95 |
15.99 |
3.9M |
| 2023-09-25 |
16.25 |
16.36 |
16.06 |
16.22 |
4.0M |
| 2023-09-22 |
15.97 |
16.30 |
15.96 |
16.29 |
4.1M |
| 2023-09-21 |
16.00 |
16.17 |
15.93 |
15.99 |
3.0M |
| 2023-09-20 |
16.26 |
16.38 |
16.04 |
16.05 |
3.7M |
| 2023-09-19 |
16.65 |
16.65 |
16.20 |
16.25 |
4.4M |
| 2023-09-18 |
16.44 |
16.80 |
16.30 |
16.65 |
4.3M |
| 2023-09-15 |
16.50 |
16.64 |
16.21 |
16.49 |
4.1M |
| 2023-09-14 |
16.52 |
16.57 |
16.25 |
16.33 |
3.9M |
| 2023-09-13 |
16.86 |
16.96 |
16.45 |
16.57 |
5.5M |
| 2023-09-12 |
16.90 |
17.14 |
16.79 |
16.97 |
5.2M |
| 2023-09-11 |
16.80 |
17.04 |
16.51 |
16.97 |
6.4M |
| 2023-09-08 |
17.00 |
17.15 |
16.75 |
16.75 |
8.3M |
| 2023-09-07 |
17.78 |
17.86 |
17.08 |
17.09 |
10.9M |
| 2023-09-06 |
17.85 |
18.08 |
17.56 |
17.68 |
17.2M |
| 2023-09-05 |
16.84 |
18.60 |
16.79 |
18.21 |
24.6M |
| 2023-09-04 |
16.70 |
16.92 |
16.54 |
16.91 |
5.3M |
| 2023-09-01 |
16.82 |
16.90 |
16.61 |
16.69 |
3.7M |
| 2023-08-31 |
16.64 |
16.71 |
16.37 |
16.64 |
4.4M |
| 2023-08-30 |
16.55 |
16.88 |
16.48 |
16.64 |
6.0M |
| 2023-08-29 |
16.00 |
16.58 |
15.91 |
16.51 |
6.9M |
| 2023-08-28 |
16.80 |
17.00 |
15.96 |
16.01 |
7.3M |
| 2023-08-25 |
16.30 |
16.50 |
15.81 |
15.94 |
6.4M |
| 2023-08-24 |
16.23 |
16.68 |
16.08 |
16.44 |
6.3M |
| 2023-08-23 |
16.67 |
16.67 |
16.16 |
16.16 |
5.1M |
| 2023-08-22 |
17.06 |
17.12 |
16.38 |
16.71 |
6.9M |
| 2023-08-21 |
17.10 |
17.29 |
16.96 |
16.96 |
3.9M |
| 2023-08-18 |
17.49 |
17.57 |
17.11 |
17.11 |
4.1M |
| 2023-08-17 |
17.10 |
17.50 |
17.05 |
17.49 |
4.1M |
| 2023-08-16 |
17.25 |
17.50 |
17.17 |
17.23 |
3.6M |
| 2023-08-15 |
17.65 |
17.70 |
17.25 |
17.30 |
6.1M |
| 2023-08-14 |
18.00 |
18.00 |
17.40 |
17.68 |
7.9M |
| 2023-08-11 |
18.48 |
18.52 |
18.00 |
18.01 |
8.1M |
| 2023-08-10 |
18.60 |
18.80 |
18.48 |
18.56 |
4.8M |
| 2023-08-09 |
18.66 |
18.66 |
18.42 |
18.46 |
5.0M |
| 2023-08-08 |
18.83 |
18.98 |
18.51 |
18.72 |
5.1M |
| 2023-08-07 |
18.99 |
19.15 |
18.76 |
18.88 |
6.2M |
| 2023-08-04 |
18.99 |
19.08 |
18.76 |
19.03 |
9.5M |
| 2023-08-03 |
18.64 |
19.06 |
18.63 |
18.89 |
9.7M |
| 2023-08-02 |
18.65 |
18.80 |
18.57 |
18.64 |
4.9M |
| 2023-08-01 |
18.87 |
18.87 |
18.60 |
18.70 |
6.4M |
| 2023-07-31 |
18.68 |
19.02 |
18.68 |
18.92 |
7.5M |
| 2023-07-28 |
18.56 |
18.82 |
18.28 |
18.76 |
8.6M |
| 2023-07-27 |
19.00 |
19.17 |
18.59 |
18.64 |
8.6M |
| 2023-07-26 |
19.15 |
19.39 |
18.91 |
19.02 |
10.6M |
| 2023-07-25 |
18.66 |
19.32 |
18.60 |
19.14 |
14.7M |
| 2023-07-24 |
18.85 |
19.14 |
18.48 |
18.53 |
11.1M |
| 2023-07-21 |
19.48 |
19.57 |
18.78 |
18.93 |
17.1M |
| 2023-07-20 |
20.43 |
20.57 |
19.42 |
19.43 |
23.1M |
| 2023-07-19 |
20.92 |
20.92 |
20.27 |
20.43 |
16.6M |
| 2023-07-18 |
21.36 |
21.36 |
20.69 |
20.93 |
17.8M |
| 2023-07-17 |
21.50 |
21.79 |
20.89 |
21.36 |
23.9M |
| 2023-07-14 |
21.66 |
22.65 |
21.37 |
21.89 |
47.7M |
| 2023-07-13 |
20.23 |
21.71 |
20.10 |
21.71 |
39.6M |
| 2023-07-12 |
19.74 |
20.19 |
19.25 |
19.74 |
10.9M |
| 2023-07-11 |
20.02 |
20.14 |
19.61 |
19.75 |
8.1M |
| 2023-07-10 |
19.59 |
20.27 |
19.42 |
20.06 |
11.0M |
| 2023-07-07 |
19.82 |
19.88 |
19.45 |
19.50 |
9.5M |
| 2023-07-06 |
20.18 |
20.30 |
19.90 |
20.00 |
8.3M |
| 2023-07-05 |
20.66 |
20.67 |
20.16 |
20.18 |
12.3M |
| 2023-07-04 |
20.59 |
20.93 |
20.22 |
20.67 |
15.2M |
| 2023-07-03 |
20.89 |
21.24 |
20.53 |
20.83 |
23.1M |
| 2023-06-30 |
20.08 |
20.97 |
19.75 |
20.81 |
22.5M |
| 2023-06-29 |
19.77 |
20.45 |
19.57 |
20.17 |
19.5M |
| 2023-06-28 |
19.60 |
19.84 |
19.41 |
19.78 |
11.8M |
| 2023-06-27 |
19.23 |
20.30 |
19.00 |
19.65 |
13.9M |
| 2023-06-26 |
19.11 |
19.69 |
18.94 |
19.25 |
8.9M |
| 2023-06-21 |
19.55 |
19.88 |
19.23 |
19.23 |
6.6M |
| 2023-06-20 |
19.54 |
19.77 |
19.36 |
19.67 |
6.0M |
| 2023-06-19 |
19.79 |
19.84 |
19.48 |
19.60 |
8.4M |
| 2023-06-16 |
19.34 |
19.89 |
19.26 |
19.79 |
9.5M |
| 2023-06-15 |
18.50 |
19.44 |
18.48 |
19.42 |
12.6M |
| 2023-06-14 |
18.75 |
18.79 |
18.48 |
18.57 |
4.5M |
| 2023-06-13 |
18.71 |
19.03 |
18.63 |
18.73 |
4.3M |
| 2023-06-12 |
18.52 |
18.94 |
18.37 |
18.82 |
6.4M |
| 2023-06-09 |
18.31 |
18.54 |
18.11 |
18.54 |
6.6M |
| 2023-06-08 |
18.60 |
18.87 |
18.29 |
18.31 |
5.3M |
| 2023-06-07 |
18.71 |
18.88 |
18.49 |
18.60 |
6.8M |
| 2023-06-06 |
19.60 |
19.64 |
18.79 |
18.86 |
10.6M |
| 2023-06-05 |
19.96 |
20.10 |
19.56 |
19.59 |
5.6M |
| 2023-06-02 |
19.30 |
20.13 |
19.28 |
19.95 |
9.4M |
| 2023-06-01 |
19.46 |
19.69 |
19.20 |
19.36 |
6.9M |
| 2023-05-31 |
19.80 |
20.18 |
19.43 |
19.49 |
8.2M |
| 2023-05-30 |
19.86 |
20.09 |
19.48 |
19.96 |
9.0M |
| 2023-05-29 |
20.53 |
20.65 |
19.71 |
19.75 |
14.2M |
| 2023-05-26 |
21.41 |
21.41 |
20.02 |
20.57 |
17.9M |
| 2023-05-25 |
21.22 |
21.90 |
20.95 |
21.57 |
18.7M |
| 2023-05-24 |
20.60 |
21.48 |
20.43 |
21.23 |
13.9M |
| 2023-05-23 |
21.02 |
21.02 |
20.33 |
20.58 |
12.2M |
| 2023-05-22 |
20.80 |
21.30 |
20.72 |
21.06 |
6.7M |
| 2023-05-19 |
20.46 |
20.99 |
20.43 |
20.84 |
7.0M |
| 2023-05-18 |
20.81 |
21.00 |
20.44 |
20.58 |
8.7M |
| 2023-05-17 |
20.75 |
21.26 |
20.71 |
21.08 |
8.8M |
| 2023-05-16 |
21.00 |
21.07 |
20.54 |
20.74 |
8.5M |
| 2023-05-15 |
19.91 |
20.80 |
19.88 |
20.56 |
9.2M |
| 2023-05-12 |
20.49 |
20.68 |
19.95 |
19.97 |
6.1M |
| 2023-05-11 |
20.72 |
20.92 |
20.31 |
20.49 |
6.5M |
| 2023-05-10 |
20.20 |
20.69 |
20.01 |
20.60 |
6.6M |
| 2023-05-09 |
20.59 |
20.69 |
20.20 |
20.20 |
5.3M |
| 2023-05-08 |
20.63 |
21.10 |
20.30 |
20.55 |
6.0M |
| 2023-05-05 |
20.83 |
20.90 |
20.16 |
20.49 |
7.2M |
| 2023-05-04 |
20.76 |
21.40 |
20.62 |
20.89 |
9.1M |
| 2023-04-28 |
21.20 |
21.44 |
20.59 |
20.76 |
14.6M |
| 2023-04-27 |
22.15 |
22.35 |
21.78 |
22.00 |
7.0M |
| 2023-04-26 |
21.22 |
22.70 |
21.17 |
22.15 |
12.6M |
| 2023-04-25 |
21.99 |
22.18 |
21.05 |
21.34 |
7.2M |
| 2023-04-24 |
22.26 |
22.46 |
21.85 |
22.05 |
7.8M |
| 2023-04-21 |
23.03 |
23.33 |
22.40 |
22.40 |
7.0M |
| 2023-04-20 |
23.35 |
23.35 |
22.80 |
23.08 |
8.0M |
| 2023-04-19 |
23.61 |
23.70 |
23.32 |
23.40 |
8.5M |
| 2023-04-18 |
23.92 |
24.25 |
23.68 |
23.75 |
7.4M |
| 2023-04-17 |
23.95 |
24.49 |
23.92 |
24.07 |
6.9M |
| 2023-04-14 |
24.05 |
24.35 |
23.88 |
24.11 |
6.5M |
| 2023-04-13 |
24.75 |
24.90 |
24.01 |
24.03 |
9.0M |
| 2023-04-12 |
24.57 |
24.78 |
24.08 |
24.73 |
8.5M |
| 2023-04-11 |
24.74 |
24.93 |
24.43 |
24.57 |
6.8M |
| 2023-04-10 |
24.70 |
25.27 |
24.50 |
24.87 |
7.4M |
| 2023-04-07 |
24.80 |
25.13 |
24.59 |
24.82 |
7.6M |
| 2023-04-06 |
24.42 |
25.00 |
24.38 |
24.77 |
9.8M |
| 2023-04-04 |
25.58 |
25.62 |
24.26 |
24.43 |
18.7M |
| 2023-04-03 |
25.34 |
25.94 |
25.14 |
25.63 |
9.0M |
| 2023-03-31 |
25.25 |
25.89 |
25.15 |
25.42 |
8.3M |
| 2023-03-30 |
25.19 |
25.58 |
24.84 |
25.33 |
7.9M |
| 2023-03-29 |
25.45 |
26.06 |
25.04 |
25.13 |
10.9M |
| 2023-03-28 |
26.20 |
26.37 |
25.33 |
25.40 |
12.2M |
| 2023-03-27 |
25.50 |
26.25 |
25.40 |
26.17 |
13.0M |
| 2023-03-24 |
25.70 |
26.14 |
25.45 |
25.63 |
8.9M |
| 2023-03-23 |
25.80 |
26.10 |
25.52 |
25.75 |
6.3M |
| 2023-03-22 |
26.30 |
26.50 |
25.78 |
25.97 |
9.2M |
| 2023-03-21 |
25.96 |
26.01 |
25.47 |
26.00 |
7.7M |
| 2023-03-20 |
25.25 |
26.18 |
24.72 |
25.79 |
12.7M |
| 2023-03-17 |
25.35 |
25.71 |
24.99 |
25.40 |
11.1M |
| 2023-03-16 |
26.09 |
26.09 |
25.00 |
25.09 |
11.2M |
| 2023-03-15 |
26.39 |
26.75 |
25.88 |
26.09 |
10.2M |
| 2023-03-14 |
26.70 |
26.70 |
25.45 |
26.18 |
11.3M |
| 2023-03-13 |
26.70 |
27.23 |
26.30 |
26.50 |
9.1M |
| 2023-03-10 |
26.85 |
27.26 |
26.46 |
26.87 |
8.2M |
| 2023-03-09 |
27.23 |
27.39 |
26.80 |
26.85 |
8.9M |
| 2023-03-08 |
27.20 |
27.95 |
26.94 |
27.18 |
10.6M |
| 2023-03-07 |
27.88 |
27.89 |
27.22 |
27.22 |
10.5M |
| 2023-03-06 |
27.40 |
28.26 |
26.63 |
28.07 |
18.9M |
| 2023-03-03 |
27.60 |
28.06 |
27.25 |
27.43 |
11.8M |
| 2023-03-02 |
28.39 |
28.39 |
27.33 |
27.39 |
15.9M |
| 2023-03-01 |
28.74 |
28.74 |
28.00 |
28.34 |
11.9M |
| 2023-02-28 |
28.85 |
29.08 |
28.38 |
28.85 |
11.6M |
| 2023-02-27 |
28.97 |
30.08 |
28.74 |
29.10 |
11.7M |
| 2023-02-24 |
30.25 |
30.29 |
28.55 |
28.98 |
15.6M |
| 2023-02-23 |
29.25 |
30.66 |
29.06 |
30.29 |
16.8M |
| 2023-02-22 |
29.83 |
30.39 |
29.20 |
29.25 |
10.8M |
| 2023-02-21 |
29.72 |
30.37 |
29.43 |
30.10 |
8.6M |
| 2023-02-20 |
29.16 |
30.08 |
28.84 |
29.88 |
10.3M |
| 2023-02-17 |
30.08 |
30.09 |
29.36 |
29.40 |
9.9M |
| 2023-02-16 |
31.80 |
31.80 |
30.00 |
30.09 |
24.5M |
| 2023-02-15 |
30.90 |
33.33 |
30.01 |
31.80 |
29.0M |
| 2023-02-14 |
30.62 |
31.09 |
29.91 |
30.80 |
10.9M |
| 2023-02-13 |
30.21 |
31.40 |
30.01 |
30.62 |
17.2M |
| 2023-02-10 |
30.95 |
31.55 |
29.85 |
30.15 |
16.6M |
| 2023-02-09 |
30.55 |
32.13 |
30.39 |
31.25 |
15.8M |
| 2023-02-08 |
31.00 |
31.65 |
30.60 |
30.76 |
10.9M |
| 2023-02-07 |
31.49 |
32.12 |
30.81 |
31.12 |
14.6M |
| 2023-02-06 |
31.95 |
32.23 |
30.76 |
31.18 |
14.3M |
| 2023-02-03 |
33.71 |
34.30 |
31.50 |
32.32 |
24.0M |
| 2023-02-02 |
32.90 |
34.50 |
32.71 |
34.07 |
19.3M |
| 2023-02-01 |
32.40 |
33.61 |
32.11 |
32.98 |
22.5M |
| 2023-01-31 |
32.14 |
33.11 |
31.68 |
32.02 |
27.9M |
| 2023-01-30 |
34.50 |
34.79 |
33.56 |
33.76 |
15.5M |
| 2023-01-20 |
32.78 |
34.30 |
32.23 |
34.02 |
15.2M |
| 2023-01-19 |
33.29 |
33.31 |
32.43 |
32.75 |
9.8M |
| 2023-01-18 |
34.60 |
34.67 |
32.81 |
33.20 |
19.5M |
| 2023-01-17 |
34.07 |
36.00 |
34.06 |
34.62 |
15.3M |
| 2023-01-16 |
33.43 |
35.50 |
33.01 |
34.20 |
17.0M |
| 2023-01-13 |
33.43 |
33.60 |
32.31 |
32.93 |
8.9M |
| 2023-01-12 |
33.43 |
34.13 |
32.86 |
33.06 |
9.8M |
| 2023-01-11 |
33.84 |
34.35 |
33.00 |
33.18 |
12.4M |
| 2023-01-10 |
34.25 |
35.28 |
33.28 |
33.86 |
13.1M |
| 2023-01-09 |
34.64 |
34.82 |
33.33 |
34.25 |
17.8M |
| 2023-01-06 |
32.85 |
35.59 |
32.78 |
34.05 |
28.6M |
| 2023-01-05 |
31.75 |
32.92 |
31.23 |
32.35 |
16.3M |
| 2023-01-04 |
31.71 |
32.00 |
30.99 |
31.46 |
9.4M |
| 2023-01-03 |
30.97 |
32.50 |
30.70 |
31.83 |
11.6M |