| 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 |
| 2024-12-30 |
19.70 |
19.70 |
19.70 |
19.70 |
0.0M |
| 2024-12-27 |
19.00 |
19.20 |
18.80 |
18.80 |
0.0M |
| 2024-12-20 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2024-12-17 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2024-12-10 |
20.20 |
20.20 |
19.00 |
19.00 |
0.0M |
| 2024-12-09 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2024-12-05 |
23.40 |
23.40 |
19.00 |
20.80 |
0.0M |
| 2024-12-04 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0M |
| 2024-12-02 |
23.80 |
23.80 |
23.80 |
23.80 |
0.0M |
| 2024-11-28 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-11-27 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-11-26 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-11-25 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-11-22 |
25.20 |
25.60 |
25.20 |
25.60 |
0.0M |
| 2024-11-21 |
25.20 |
25.20 |
25.20 |
25.20 |
0.0M |
| 2024-11-20 |
22.40 |
25.60 |
22.40 |
24.20 |
0.0M |
| 2024-11-18 |
25.00 |
25.00 |
23.00 |
23.00 |
0.0M |
| 2024-11-15 |
26.00 |
26.00 |
24.40 |
26.00 |
0.0M |
| 2024-11-14 |
25.80 |
26.00 |
25.80 |
26.00 |
0.0M |
| 2024-11-13 |
25.00 |
26.00 |
24.60 |
26.00 |
0.0M |
| 2024-11-12 |
24.60 |
25.00 |
24.20 |
25.00 |
0.0M |
| 2024-11-07 |
25.80 |
25.80 |
24.40 |
25.00 |
0.0M |
| 2024-11-06 |
26.20 |
27.40 |
26.20 |
27.40 |
0.0M |
| 2024-11-05 |
26.80 |
26.80 |
25.40 |
26.60 |
0.0M |
| 2024-11-04 |
26.60 |
29.60 |
25.60 |
28.00 |
0.0M |
| 2024-10-31 |
26.80 |
27.00 |
24.80 |
26.00 |
0.0M |
| 2024-10-30 |
25.60 |
27.00 |
22.60 |
27.00 |
0.0M |
| 2024-10-29 |
24.00 |
27.00 |
21.20 |
26.40 |
0.0M |
| 2024-10-28 |
18.90 |
27.00 |
18.30 |
27.00 |
0.0M |
| 2024-10-25 |
18.90 |
18.90 |
18.80 |
18.90 |
0.0M |
| 2024-10-24 |
14.40 |
19.00 |
14.40 |
18.90 |
0.0M |
| 2024-10-23 |
15.90 |
15.90 |
13.20 |
15.30 |
0.0M |
| 2024-10-22 |
17.90 |
18.00 |
15.70 |
15.70 |
0.0M |
| 2024-10-21 |
14.80 |
19.00 |
14.80 |
16.90 |
0.0M |
| 2024-10-18 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-17 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-15 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-14 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-11 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-10 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-09 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-08 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-07 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-04 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-03 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-02 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-10-01 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-09-30 |
14.90 |
14.90 |
14.90 |
14.90 |
0.0M |
| 2024-09-27 |
14.80 |
15.00 |
14.70 |
15.00 |
0.0M |
| 2024-09-26 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-09-25 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-09-24 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-09-23 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-09-20 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-18 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-16 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-13 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-12 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-11 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-10 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-09 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-06 |
14.90 |
15.00 |
14.90 |
15.00 |
0.0M |
| 2024-09-04 |
14.90 |
14.90 |
14.90 |
14.90 |
0.0M |
| 2024-09-03 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-09-02 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-30 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-29 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-28 |
14.50 |
14.90 |
14.50 |
14.90 |
0.0M |
| 2024-08-22 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-08-21 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-19 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-12 |
14.90 |
15.00 |
14.90 |
15.00 |
0.0M |
| 2024-08-09 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-08 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-07 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-06 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-05 |
14.90 |
15.00 |
14.90 |
15.00 |
0.0M |
| 2024-07-31 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-07-30 |
14.40 |
15.00 |
14.40 |
15.00 |
0.0M |
| 2024-07-29 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-26 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-24 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-23 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-22 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-19 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-18 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-17 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-16 |
15.00 |
15.00 |
14.50 |
14.50 |
0.0M |
| 2024-07-12 |
14.20 |
15.40 |
13.60 |
15.40 |
0.0M |
| 2024-07-08 |
15.30 |
15.30 |
13.00 |
14.80 |
0.0M |
| 2024-07-05 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2024-07-04 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2024-07-03 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2024-07-02 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2024-07-01 |
15.80 |
15.80 |
15.70 |
15.70 |
0.0M |
| 2024-06-28 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-06-27 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-06-26 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-06-25 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-06-24 |
16.00 |
16.00 |
15.90 |
16.00 |
0.0M |
| 2024-06-18 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-06-17 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-06-14 |
16.10 |
16.10 |
16.00 |
16.00 |
0.0M |
| 2024-06-11 |
15.80 |
16.70 |
15.80 |
16.70 |
0.0M |
| 2024-06-10 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-06-06 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-06-05 |
16.50 |
16.50 |
16.10 |
16.10 |
0.0M |
| 2024-06-04 |
16.50 |
16.50 |
16.20 |
16.20 |
0.0M |
| 2024-05-29 |
16.70 |
16.70 |
16.30 |
16.30 |
0.0M |
| 2024-05-28 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2024-05-27 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2024-05-23 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2024-05-22 |
15.70 |
16.90 |
15.70 |
16.90 |
0.0M |
| 2024-05-21 |
16.10 |
16.10 |
15.70 |
15.70 |
0.0M |
| 2024-05-20 |
16.80 |
16.80 |
16.40 |
16.40 |
0.0M |
| 2024-05-17 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-05-16 |
16.60 |
16.90 |
16.60 |
16.90 |
0.0M |
| 2024-05-15 |
15.90 |
16.40 |
15.90 |
16.40 |
0.0M |
| 2024-05-14 |
15.80 |
16.00 |
15.80 |
16.00 |
0.0M |
| 2024-05-10 |
15.50 |
15.50 |
15.30 |
15.30 |
0.0M |
| 2024-05-09 |
15.70 |
16.00 |
15.70 |
16.00 |
0.0M |
| 2024-05-08 |
16.00 |
16.00 |
15.40 |
15.40 |
0.0M |
| 2024-05-02 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-04-29 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-26 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-25 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-24 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-23 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-22 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-19 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-04-18 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-04-17 |
15.40 |
15.40 |
15.40 |
15.40 |
0.0M |
| 2024-04-16 |
15.40 |
15.40 |
15.40 |
15.40 |
0.0M |
| 2024-04-15 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-04-10 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-04-09 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-04-08 |
14.90 |
15.90 |
14.90 |
15.90 |
0.0M |
| 2024-04-05 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-04-04 |
16.40 |
16.40 |
13.20 |
13.20 |
0.0M |
| 2024-03-28 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2024-03-27 |
16.40 |
16.40 |
16.10 |
16.10 |
0.0M |
| 2024-03-25 |
16.50 |
16.50 |
16.10 |
16.40 |
0.0M |
| 2024-03-22 |
16.80 |
16.80 |
16.20 |
16.50 |
0.0M |
| 2024-03-21 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-03-20 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-03-18 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-03-15 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-03-08 |
16.30 |
16.40 |
16.30 |
16.40 |
0.0M |
| 2024-03-06 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-03-05 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-03-04 |
16.70 |
16.70 |
16.50 |
16.50 |
0.0M |
| 2024-03-01 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2024-02-29 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-02-28 |
17.40 |
17.50 |
17.40 |
17.50 |
0.0M |
| 2024-02-27 |
16.90 |
17.30 |
16.90 |
17.30 |
0.0M |
| 2024-02-23 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-02-22 |
17.20 |
17.50 |
17.20 |
17.50 |
0.0M |
| 2024-02-21 |
16.30 |
17.10 |
16.30 |
17.10 |
0.0M |
| 2024-02-19 |
16.10 |
16.30 |
16.10 |
16.30 |
0.0M |
| 2024-02-14 |
16.30 |
16.30 |
15.90 |
15.90 |
0.0M |
| 2024-02-13 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2024-02-12 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2024-02-09 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2024-02-07 |
16.00 |
16.30 |
16.00 |
16.30 |
0.0M |
| 2024-02-06 |
16.30 |
16.30 |
15.60 |
15.60 |
0.0M |
| 2024-01-30 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-01-26 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-01-25 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2024-01-22 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2024-01-11 |
16.50 |
16.50 |
16.40 |
16.40 |
0.0M |
| 2024-01-10 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-01-09 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-01-08 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-01-05 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-01-03 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-01-02 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |