| 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 |
16.79 |
16.84 |
15.98 |
16.00 |
72.8M |
| 2024-12-30 |
16.63 |
16.94 |
16.53 |
16.75 |
33.9M |
| 2024-12-27 |
17.00 |
17.02 |
16.64 |
16.70 |
47.8M |
| 2024-12-26 |
16.36 |
17.09 |
16.30 |
17.02 |
76.3M |
| 2024-12-25 |
16.54 |
16.66 |
16.36 |
16.42 |
27.3M |
| 2024-12-24 |
16.49 |
16.67 |
16.36 |
16.56 |
28.3M |
| 2024-12-23 |
16.75 |
16.86 |
16.48 |
16.51 |
31.2M |
| 2024-12-20 |
16.70 |
16.98 |
16.68 |
16.78 |
35.8M |
| 2024-12-19 |
16.46 |
16.82 |
16.39 |
16.82 |
41.7M |
| 2024-12-18 |
16.47 |
16.76 |
16.32 |
16.62 |
34.8M |
| 2024-12-17 |
16.50 |
16.63 |
16.34 |
16.35 |
30.6M |
| 2024-12-16 |
16.68 |
16.78 |
16.41 |
16.49 |
32.9M |
| 2024-12-13 |
16.80 |
16.93 |
16.56 |
16.67 |
47.6M |
| 2024-12-12 |
16.97 |
17.03 |
16.71 |
16.92 |
40.7M |
| 2024-12-11 |
16.98 |
17.05 |
16.86 |
16.94 |
37.9M |
| 2024-12-10 |
17.25 |
17.41 |
16.98 |
17.03 |
77.3M |
| 2024-12-09 |
16.81 |
17.25 |
16.70 |
16.83 |
56.2M |
| 2024-12-06 |
16.43 |
17.14 |
16.35 |
16.87 |
93.9M |
| 2024-12-05 |
16.03 |
16.22 |
16.03 |
16.13 |
27.7M |
| 2024-12-04 |
16.28 |
16.34 |
16.03 |
16.08 |
28.5M |
| 2024-12-03 |
16.46 |
16.46 |
16.09 |
16.26 |
39.0M |
| 2024-12-02 |
16.36 |
16.54 |
16.21 |
16.46 |
37.8M |
| 2024-11-29 |
15.90 |
16.49 |
15.89 |
16.33 |
42.0M |
| 2024-11-28 |
16.23 |
16.32 |
15.93 |
15.97 |
33.7M |
| 2024-11-27 |
15.84 |
16.24 |
15.58 |
16.24 |
37.8M |
| 2024-11-26 |
15.98 |
16.15 |
15.90 |
15.91 |
25.0M |
| 2024-11-25 |
16.41 |
16.47 |
15.81 |
16.04 |
52.3M |
| 2024-11-22 |
16.97 |
17.35 |
16.42 |
16.43 |
56.4M |
| 2024-11-21 |
17.07 |
17.18 |
16.82 |
16.99 |
33.4M |
| 2024-11-20 |
16.91 |
17.41 |
16.89 |
17.16 |
46.4M |
| 2024-11-19 |
16.85 |
17.04 |
16.50 |
17.04 |
49.9M |
| 2024-11-18 |
17.78 |
17.80 |
16.68 |
16.84 |
84.9M |
| 2024-11-15 |
17.39 |
18.42 |
17.39 |
17.70 |
110.2M |
| 2024-11-14 |
18.05 |
18.12 |
17.47 |
17.48 |
54.3M |
| 2024-11-13 |
17.80 |
18.26 |
17.70 |
18.07 |
61.0M |
| 2024-11-12 |
18.38 |
18.38 |
17.68 |
17.83 |
81.1M |
| 2024-11-11 |
17.25 |
18.30 |
17.03 |
18.19 |
115.4M |
| 2024-11-08 |
17.45 |
17.72 |
17.26 |
17.29 |
73.7M |
| 2024-11-07 |
16.92 |
17.35 |
16.88 |
17.35 |
62.9M |
| 2024-11-06 |
17.32 |
17.39 |
16.90 |
17.14 |
72.9M |
| 2024-11-05 |
16.28 |
17.49 |
16.25 |
17.29 |
108.6M |
| 2024-11-04 |
16.07 |
16.35 |
16.06 |
16.29 |
29.0M |
| 2024-11-01 |
16.40 |
16.40 |
15.91 |
16.03 |
46.1M |
| 2024-10-31 |
16.23 |
16.52 |
16.09 |
16.44 |
44.4M |
| 2024-10-30 |
16.30 |
16.41 |
16.07 |
16.23 |
38.6M |
| 2024-10-29 |
16.79 |
16.85 |
16.41 |
16.43 |
48.9M |
| 2024-10-28 |
16.47 |
16.90 |
16.47 |
16.68 |
49.8M |
| 2024-10-25 |
16.38 |
16.58 |
16.22 |
16.45 |
35.4M |
| 2024-10-24 |
16.58 |
16.63 |
16.30 |
16.35 |
35.0M |
| 2024-10-23 |
16.71 |
16.83 |
16.56 |
16.64 |
39.5M |
| 2024-10-22 |
16.80 |
16.83 |
16.54 |
16.71 |
45.9M |
| 2024-10-21 |
16.75 |
17.16 |
16.64 |
16.89 |
75.7M |
| 2024-10-18 |
15.81 |
16.72 |
15.77 |
16.42 |
67.3M |
| 2024-10-17 |
16.02 |
16.33 |
15.89 |
15.91 |
39.5M |
| 2024-10-16 |
15.90 |
16.14 |
15.76 |
15.91 |
40.3M |
| 2024-10-15 |
16.35 |
16.61 |
16.12 |
16.12 |
43.9M |
| 2024-10-14 |
15.90 |
16.57 |
15.87 |
16.44 |
64.2M |
| 2024-10-11 |
16.60 |
16.71 |
15.75 |
15.91 |
54.0M |
| 2024-10-10 |
16.90 |
17.22 |
16.42 |
16.73 |
62.7M |
| 2024-10-09 |
17.95 |
17.95 |
16.71 |
16.75 |
105.3M |
| 2024-10-08 |
18.94 |
18.94 |
17.23 |
18.49 |
154.3M |
| 2024-09-30 |
16.65 |
17.34 |
16.30 |
17.22 |
138.9M |
| 2024-09-27 |
15.19 |
16.09 |
15.16 |
15.99 |
88.2M |
| 2024-09-26 |
14.55 |
15.05 |
14.51 |
15.04 |
45.2M |
| 2024-09-25 |
14.53 |
14.82 |
14.53 |
14.61 |
50.7M |
| 2024-09-24 |
14.13 |
14.50 |
13.95 |
14.39 |
49.3M |
| 2024-09-23 |
13.98 |
14.31 |
13.91 |
14.08 |
29.5M |
| 2024-09-20 |
13.71 |
14.07 |
13.65 |
13.97 |
32.9M |
| 2024-09-19 |
13.64 |
13.94 |
13.51 |
13.87 |
23.2M |
| 2024-09-18 |
13.51 |
13.63 |
13.35 |
13.58 |
15.4M |
| 2024-09-13 |
13.52 |
13.65 |
13.45 |
13.52 |
13.7M |
| 2024-09-12 |
13.68 |
13.80 |
13.52 |
13.52 |
12.2M |
| 2024-09-11 |
13.60 |
13.72 |
13.50 |
13.61 |
15.3M |
| 2024-09-10 |
13.41 |
13.67 |
13.28 |
13.60 |
17.3M |
| 2024-09-09 |
13.43 |
13.55 |
13.27 |
13.37 |
16.3M |
| 2024-09-06 |
13.74 |
13.79 |
13.52 |
13.52 |
14.5M |
| 2024-09-05 |
13.68 |
13.89 |
13.67 |
13.74 |
16.4M |
| 2024-09-04 |
13.61 |
13.80 |
13.60 |
13.69 |
18.6M |
| 2024-09-03 |
13.52 |
13.82 |
13.51 |
13.73 |
19.5M |
| 2024-09-02 |
13.71 |
13.80 |
13.52 |
13.52 |
22.8M |
| 2024-08-30 |
13.32 |
13.90 |
13.31 |
13.72 |
34.0M |
| 2024-08-29 |
13.13 |
13.45 |
13.10 |
13.35 |
20.0M |
| 2024-08-28 |
13.01 |
13.21 |
12.96 |
13.18 |
16.8M |
| 2024-08-27 |
13.26 |
13.31 |
13.01 |
13.06 |
18.7M |
| 2024-08-26 |
13.29 |
13.59 |
13.22 |
13.38 |
30.2M |
| 2024-08-23 |
13.03 |
13.19 |
12.95 |
13.11 |
21.3M |
| 2024-08-22 |
13.27 |
13.33 |
12.95 |
13.03 |
26.4M |
| 2024-08-21 |
13.45 |
13.55 |
13.25 |
13.27 |
20.4M |
| 2024-08-20 |
13.74 |
13.76 |
13.44 |
13.50 |
19.8M |
| 2024-08-19 |
13.90 |
14.02 |
13.72 |
13.73 |
24.2M |
| 2024-08-16 |
13.87 |
14.05 |
13.85 |
13.93 |
14.6M |
| 2024-08-15 |
13.68 |
14.04 |
13.62 |
13.90 |
19.3M |
| 2024-08-14 |
13.69 |
13.79 |
13.64 |
13.74 |
14.2M |
| 2024-08-13 |
13.70 |
13.75 |
13.56 |
13.69 |
13.0M |
| 2024-08-12 |
13.70 |
13.75 |
13.62 |
13.67 |
14.3M |
| 2024-08-09 |
14.03 |
14.17 |
13.70 |
13.72 |
22.0M |
| 2024-08-08 |
13.93 |
14.03 |
13.73 |
13.94 |
23.0M |
| 2024-08-07 |
14.29 |
14.35 |
13.93 |
13.99 |
32.8M |
| 2024-08-06 |
14.35 |
14.39 |
14.16 |
14.28 |
18.4M |
| 2024-08-05 |
14.63 |
14.80 |
14.15 |
14.15 |
30.5M |
| 2024-08-02 |
14.79 |
15.02 |
14.69 |
14.71 |
19.4M |
| 2024-08-01 |
15.00 |
15.14 |
14.89 |
14.92 |
18.4M |
| 2024-07-31 |
14.35 |
15.00 |
14.34 |
15.00 |
31.6M |
| 2024-07-30 |
14.37 |
14.39 |
14.16 |
14.36 |
15.4M |
| 2024-07-29 |
14.52 |
14.59 |
14.40 |
14.40 |
12.0M |
| 2024-07-26 |
14.39 |
14.65 |
14.38 |
14.53 |
14.3M |
| 2024-07-25 |
14.22 |
14.51 |
14.15 |
14.39 |
14.4M |
| 2024-07-24 |
14.44 |
14.55 |
14.26 |
14.31 |
19.7M |
| 2024-07-23 |
15.09 |
15.10 |
14.50 |
14.51 |
27.6M |
| 2024-07-22 |
15.15 |
15.19 |
15.01 |
15.10 |
16.5M |
| 2024-07-19 |
14.83 |
15.20 |
14.81 |
15.12 |
22.9M |
| 2024-07-18 |
14.90 |
14.95 |
14.64 |
14.92 |
22.8M |
| 2024-07-17 |
15.14 |
15.16 |
14.98 |
14.99 |
16.0M |
| 2024-07-16 |
14.88 |
15.17 |
14.86 |
15.15 |
21.4M |
| 2024-07-15 |
14.98 |
15.04 |
14.83 |
14.94 |
14.4M |
| 2024-07-12 |
15.18 |
15.18 |
14.97 |
15.04 |
20.9M |
| 2024-07-11 |
15.08 |
15.30 |
14.91 |
15.24 |
35.9M |
| 2024-07-10 |
14.60 |
15.05 |
14.58 |
14.80 |
25.2M |
| 2024-07-09 |
14.27 |
14.70 |
14.22 |
14.69 |
31.6M |
| 2024-07-08 |
14.68 |
14.72 |
14.21 |
14.27 |
24.6M |
| 2024-07-05 |
14.90 |
14.92 |
14.56 |
14.79 |
21.9M |
| 2024-07-04 |
15.06 |
15.22 |
14.82 |
14.85 |
19.7M |
| 2024-07-03 |
15.19 |
15.25 |
14.91 |
15.05 |
20.9M |
| 2024-07-02 |
15.42 |
15.52 |
15.21 |
15.25 |
16.1M |
| 2024-07-01 |
15.35 |
15.48 |
15.10 |
15.40 |
20.4M |
| 2024-06-28 |
15.28 |
15.56 |
15.24 |
15.46 |
26.1M |
| 2024-06-27 |
15.53 |
15.57 |
15.26 |
15.28 |
19.3M |
| 2024-06-26 |
15.08 |
15.65 |
14.98 |
15.59 |
24.6M |
| 2024-06-25 |
15.49 |
15.66 |
14.98 |
15.08 |
30.7M |
| 2024-06-24 |
15.70 |
15.84 |
15.40 |
15.42 |
30.0M |
| 2024-06-21 |
15.80 |
16.04 |
15.72 |
15.88 |
21.8M |
| 2024-06-20 |
16.31 |
16.34 |
15.80 |
15.80 |
46.5M |
| 2024-06-19 |
16.70 |
16.77 |
16.40 |
16.43 |
24.0M |
| 2024-06-18 |
16.44 |
16.71 |
16.39 |
16.60 |
27.2M |
| 2024-06-17 |
16.50 |
16.62 |
16.41 |
16.43 |
27.1M |
| 2024-06-14 |
16.17 |
16.58 |
16.13 |
16.54 |
32.1M |
| 2024-06-13 |
16.37 |
16.40 |
16.18 |
16.22 |
17.8M |
| 2024-06-12 |
16.17 |
16.47 |
16.13 |
16.30 |
20.7M |
| 2024-06-11 |
16.06 |
16.28 |
15.87 |
16.27 |
27.3M |
| 2024-06-07 |
16.43 |
16.49 |
16.01 |
16.15 |
27.1M |
| 2024-06-06 |
16.65 |
16.75 |
16.29 |
16.37 |
29.1M |
| 2024-06-05 |
16.53 |
16.83 |
16.48 |
16.60 |
34.5M |
| 2024-06-04 |
16.40 |
16.54 |
16.35 |
16.50 |
21.2M |
| 2024-06-03 |
16.40 |
16.75 |
16.21 |
16.52 |
30.0M |
| 2024-05-31 |
16.29 |
16.54 |
16.29 |
16.39 |
22.9M |
| 2024-05-30 |
16.30 |
16.37 |
16.15 |
16.27 |
21.0M |
| 2024-05-29 |
16.46 |
16.60 |
16.29 |
16.38 |
20.1M |
| 2024-05-28 |
16.72 |
16.82 |
16.42 |
16.46 |
22.8M |
| 2024-05-27 |
16.90 |
16.90 |
16.40 |
16.72 |
29.0M |
| 2024-05-24 |
17.16 |
17.18 |
16.74 |
16.76 |
29.7M |
| 2024-05-23 |
17.58 |
17.64 |
17.10 |
17.15 |
29.8M |
| 2024-05-22 |
17.50 |
17.57 |
17.25 |
17.54 |
25.3M |
| 2024-05-21 |
17.94 |
18.07 |
17.75 |
17.80 |
25.0M |
| 2024-05-20 |
17.51 |
17.98 |
17.44 |
17.90 |
46.1M |
| 2024-05-17 |
17.38 |
17.51 |
17.15 |
17.51 |
27.0M |
| 2024-05-16 |
17.49 |
17.62 |
17.36 |
17.39 |
28.2M |
| 2024-05-15 |
17.58 |
17.74 |
17.37 |
17.40 |
23.7M |
| 2024-05-14 |
17.69 |
18.04 |
17.53 |
17.60 |
32.5M |
| 2024-05-13 |
17.38 |
17.95 |
17.25 |
17.67 |
41.6M |
| 2024-05-10 |
17.71 |
17.76 |
17.26 |
17.48 |
35.3M |
| 2024-05-09 |
17.53 |
17.83 |
17.51 |
17.71 |
28.8M |
| 2024-05-08 |
17.95 |
17.96 |
17.50 |
17.53 |
36.4M |
| 2024-05-07 |
18.09 |
18.32 |
17.91 |
18.04 |
40.0M |
| 2024-05-06 |
18.27 |
18.35 |
17.97 |
18.08 |
44.5M |
| 2024-04-30 |
18.18 |
18.19 |
17.87 |
17.99 |
39.3M |
| 2024-04-29 |
17.38 |
18.45 |
17.36 |
18.19 |
81.1M |
| 2024-04-26 |
16.86 |
17.48 |
16.86 |
17.36 |
51.0M |
| 2024-04-25 |
16.97 |
17.04 |
16.78 |
16.84 |
29.3M |
| 2024-04-24 |
16.88 |
17.16 |
16.81 |
17.07 |
34.7M |
| 2024-04-23 |
16.93 |
17.05 |
16.70 |
16.79 |
29.3M |
| 2024-04-22 |
17.10 |
17.26 |
16.65 |
16.88 |
49.5M |
| 2024-04-19 |
17.74 |
17.78 |
17.27 |
17.30 |
53.9M |
| 2024-04-18 |
18.00 |
18.48 |
17.58 |
17.97 |
61.9M |
| 2024-04-17 |
17.62 |
18.29 |
17.62 |
18.13 |
53.6M |
| 2024-04-16 |
18.21 |
18.25 |
17.55 |
17.58 |
65.7M |
| 2024-04-15 |
18.08 |
18.77 |
17.91 |
18.61 |
63.7M |
| 2024-04-12 |
17.77 |
18.29 |
17.66 |
18.09 |
40.5M |
| 2024-04-11 |
17.57 |
18.01 |
17.53 |
17.74 |
27.3M |
| 2024-04-10 |
18.28 |
18.28 |
17.60 |
17.68 |
38.1M |
| 2024-04-09 |
18.14 |
18.34 |
17.86 |
18.30 |
36.8M |
| 2024-04-08 |
18.28 |
18.40 |
18.11 |
18.14 |
32.9M |
| 2024-04-03 |
18.66 |
18.67 |
18.24 |
18.28 |
32.6M |
| 2024-04-02 |
18.98 |
19.11 |
18.56 |
18.68 |
39.9M |
| 2024-04-01 |
18.98 |
19.22 |
18.91 |
19.10 |
41.7M |
| 2024-03-29 |
18.53 |
18.95 |
18.35 |
18.90 |
38.0M |
| 2024-03-28 |
18.08 |
18.88 |
18.08 |
18.62 |
51.9M |
| 2024-03-27 |
18.97 |
19.00 |
18.08 |
18.13 |
52.8M |
| 2024-03-26 |
19.60 |
19.69 |
18.86 |
18.96 |
72.1M |
| 2024-03-25 |
19.10 |
20.48 |
19.07 |
19.57 |
122.3M |
| 2024-03-22 |
19.54 |
19.61 |
18.94 |
19.07 |
63.4M |
| 2024-03-21 |
19.60 |
20.03 |
19.45 |
19.64 |
80.0M |
| 2024-03-20 |
19.34 |
19.68 |
19.29 |
19.49 |
46.0M |
| 2024-03-19 |
19.59 |
19.68 |
19.30 |
19.31 |
56.5M |
| 2024-03-18 |
19.54 |
19.75 |
19.33 |
19.72 |
64.4M |
| 2024-03-15 |
19.25 |
19.57 |
19.08 |
19.50 |
46.8M |
| 2024-03-14 |
19.80 |
19.80 |
19.06 |
19.31 |
67.8M |
| 2024-03-13 |
20.20 |
20.27 |
19.74 |
19.82 |
72.6M |
| 2024-03-12 |
19.84 |
20.44 |
19.60 |
20.26 |
104.6M |
| 2024-03-11 |
19.48 |
19.86 |
19.39 |
19.84 |
77.2M |
| 2024-03-08 |
19.52 |
20.10 |
19.29 |
20.09 |
90.3M |
| 2024-03-07 |
19.99 |
20.27 |
19.30 |
19.45 |
110.8M |
| 2024-03-06 |
20.78 |
20.78 |
19.84 |
20.09 |
170.4M |
| 2024-03-05 |
18.87 |
20.98 |
18.77 |
20.98 |
141.8M |
| 2024-03-04 |
19.24 |
19.49 |
18.78 |
19.07 |
69.7M |
| 2024-03-01 |
18.45 |
19.17 |
18.40 |
19.05 |
75.4M |
| 2024-02-29 |
17.79 |
18.56 |
17.70 |
18.51 |
55.5M |
| 2024-02-28 |
18.92 |
19.05 |
17.88 |
17.88 |
77.4M |
| 2024-02-27 |
17.95 |
19.04 |
17.81 |
18.93 |
84.5M |
| 2024-02-26 |
18.03 |
18.25 |
17.93 |
18.06 |
48.7M |
| 2024-02-23 |
18.20 |
18.23 |
17.80 |
18.01 |
50.4M |
| 2024-02-22 |
17.99 |
18.28 |
17.90 |
18.19 |
45.0M |
| 2024-02-21 |
17.80 |
18.20 |
17.65 |
17.84 |
42.4M |
| 2024-02-20 |
17.90 |
17.90 |
17.62 |
17.82 |
36.4M |
| 2024-02-19 |
18.49 |
18.49 |
17.71 |
18.12 |
75.8M |
| 2024-02-08 |
16.93 |
17.50 |
16.93 |
17.50 |
52.8M |
| 2024-02-07 |
16.50 |
17.06 |
16.31 |
16.92 |
47.6M |
| 2024-02-06 |
15.50 |
16.65 |
15.41 |
16.52 |
45.6M |
| 2024-02-05 |
15.78 |
16.27 |
15.03 |
15.75 |
43.5M |
| 2024-02-02 |
16.30 |
16.55 |
15.52 |
15.89 |
38.6M |
| 2024-02-01 |
15.56 |
16.60 |
15.42 |
16.40 |
45.3M |
| 2024-01-31 |
16.25 |
16.30 |
15.54 |
15.54 |
35.2M |
| 2024-01-30 |
16.40 |
16.84 |
16.20 |
16.30 |
23.4M |
| 2024-01-29 |
17.23 |
17.29 |
16.48 |
16.50 |
32.3M |
| 2024-01-26 |
17.20 |
17.53 |
17.15 |
17.23 |
34.4M |
| 2024-01-25 |
16.80 |
17.30 |
16.71 |
17.28 |
38.1M |
| 2024-01-24 |
16.86 |
16.95 |
16.21 |
16.84 |
31.7M |
| 2024-01-23 |
16.50 |
16.95 |
16.25 |
16.84 |
34.8M |
| 2024-01-22 |
17.13 |
17.19 |
16.36 |
16.55 |
30.3M |
| 2024-01-19 |
17.00 |
17.18 |
16.91 |
17.12 |
29.9M |
| 2024-01-18 |
16.68 |
17.08 |
16.46 |
17.06 |
34.5M |
| 2024-01-17 |
17.02 |
17.08 |
16.74 |
16.74 |
22.8M |
| 2024-01-16 |
16.99 |
17.10 |
16.79 |
17.02 |
27.9M |
| 2024-01-15 |
16.86 |
17.17 |
16.71 |
17.00 |
33.6M |
| 2024-01-12 |
17.76 |
17.80 |
16.95 |
16.99 |
59.9M |
| 2024-01-11 |
16.40 |
16.93 |
16.35 |
16.83 |
26.5M |
| 2024-01-10 |
16.50 |
16.65 |
16.05 |
16.39 |
30.0M |
| 2024-01-09 |
16.88 |
17.06 |
16.37 |
16.55 |
39.4M |
| 2024-01-08 |
17.05 |
17.10 |
16.83 |
16.87 |
22.0M |
| 2024-01-05 |
17.42 |
17.59 |
16.89 |
17.01 |
31.1M |
| 2024-01-04 |
17.76 |
17.78 |
17.34 |
17.51 |
25.1M |
| 2024-01-03 |
17.97 |
18.20 |
17.70 |
17.80 |
22.7M |
| 2024-01-02 |
18.42 |
18.48 |
17.95 |
17.99 |
29.4M |