| 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 |
24.35 |
24.35 |
23.24 |
23.34 |
5.5M |
| 2024-12-30 |
22.30 |
24.44 |
22.12 |
23.76 |
9.0M |
| 2024-12-27 |
21.70 |
22.64 |
21.53 |
22.57 |
4.3M |
| 2024-12-26 |
20.43 |
21.98 |
20.18 |
21.98 |
3.6M |
| 2024-12-25 |
21.10 |
21.20 |
19.99 |
20.14 |
2.7M |
| 2024-12-24 |
21.75 |
22.11 |
20.96 |
21.25 |
2.5M |
| 2024-12-23 |
22.58 |
23.13 |
21.66 |
21.75 |
2.4M |
| 2024-12-20 |
22.32 |
23.36 |
22.20 |
22.67 |
3.0M |
| 2024-12-19 |
22.92 |
23.02 |
22.22 |
22.39 |
2.2M |
| 2024-12-18 |
23.30 |
23.49 |
22.77 |
23.09 |
1.5M |
| 2024-12-17 |
24.74 |
24.90 |
23.18 |
23.22 |
3.0M |
| 2024-12-16 |
25.66 |
26.16 |
24.77 |
24.78 |
2.6M |
| 2024-12-13 |
26.04 |
26.36 |
25.08 |
26.15 |
4.8M |
| 2024-12-12 |
24.64 |
26.58 |
24.10 |
26.51 |
5.6M |
| 2024-12-11 |
24.92 |
25.20 |
24.00 |
24.89 |
4.5M |
| 2024-12-10 |
24.66 |
25.81 |
24.11 |
25.30 |
8.2M |
| 2024-12-09 |
23.64 |
24.58 |
23.18 |
24.00 |
3.4M |
| 2024-12-06 |
24.40 |
24.60 |
23.10 |
23.52 |
4.2M |
| 2024-12-05 |
23.17 |
25.03 |
22.70 |
24.66 |
6.4M |
| 2024-12-04 |
23.61 |
24.30 |
23.05 |
23.22 |
4.0M |
| 2024-12-03 |
23.48 |
24.28 |
23.08 |
23.62 |
6.8M |
| 2024-12-02 |
23.85 |
24.19 |
22.88 |
23.51 |
9.6M |
| 2024-11-29 |
21.54 |
25.17 |
21.34 |
23.40 |
11.5M |
| 2024-11-28 |
20.88 |
21.74 |
20.42 |
21.54 |
5.7M |
| 2024-11-27 |
19.74 |
21.50 |
19.55 |
20.79 |
6.1M |
| 2024-11-26 |
20.31 |
20.77 |
19.32 |
19.93 |
5.4M |
| 2024-11-25 |
18.90 |
20.50 |
18.42 |
20.45 |
6.0M |
| 2024-11-22 |
19.86 |
20.18 |
18.80 |
19.06 |
4.6M |
| 2024-11-21 |
19.36 |
20.50 |
18.62 |
20.25 |
3.8M |
| 2024-11-20 |
19.66 |
19.70 |
19.14 |
19.42 |
2.6M |
| 2024-11-19 |
18.69 |
19.85 |
18.69 |
19.66 |
1.9M |
| 2024-11-18 |
19.08 |
19.75 |
18.50 |
18.60 |
2.1M |
| 2024-11-15 |
19.84 |
20.02 |
18.93 |
18.93 |
1.5M |
| 2024-11-14 |
20.42 |
20.81 |
19.69 |
19.78 |
1.4M |
| 2024-11-13 |
20.61 |
20.81 |
20.11 |
20.61 |
1.6M |
| 2024-11-12 |
21.85 |
21.85 |
20.46 |
20.73 |
2.6M |
| 2024-11-11 |
20.56 |
21.64 |
20.13 |
21.53 |
3.0M |
| 2024-11-08 |
21.04 |
21.20 |
20.40 |
20.57 |
2.2M |
| 2024-11-07 |
19.73 |
20.67 |
19.59 |
20.53 |
2.3M |
| 2024-11-06 |
19.88 |
20.36 |
19.55 |
19.86 |
2.3M |
| 2024-11-05 |
19.17 |
19.90 |
18.92 |
19.76 |
1.9M |
| 2024-11-04 |
18.70 |
19.42 |
18.51 |
19.09 |
1.2M |
| 2024-11-01 |
19.59 |
19.59 |
18.49 |
18.49 |
1.8M |
| 2024-10-31 |
19.28 |
19.77 |
19.04 |
19.59 |
1.6M |
| 2024-10-30 |
19.91 |
20.15 |
19.30 |
19.47 |
1.7M |
| 2024-10-29 |
20.38 |
20.75 |
19.81 |
19.94 |
2.3M |
| 2024-10-28 |
19.78 |
20.50 |
19.78 |
20.27 |
2.9M |
| 2024-10-25 |
20.42 |
20.80 |
20.25 |
20.47 |
1.6M |
| 2024-10-24 |
20.65 |
20.75 |
20.08 |
20.39 |
1.6M |
| 2024-10-23 |
20.10 |
21.27 |
19.84 |
20.65 |
2.4M |
| 2024-10-22 |
20.11 |
20.62 |
19.45 |
20.16 |
2.0M |
| 2024-10-21 |
19.90 |
21.04 |
18.91 |
20.11 |
3.8M |
| 2024-10-18 |
18.00 |
19.88 |
17.99 |
19.38 |
2.9M |
| 2024-10-17 |
17.88 |
18.97 |
17.88 |
18.08 |
1.9M |
| 2024-10-16 |
17.97 |
18.23 |
17.66 |
17.88 |
1.3M |
| 2024-10-15 |
18.60 |
18.83 |
18.10 |
18.12 |
1.5M |
| 2024-10-14 |
18.50 |
18.67 |
17.59 |
18.60 |
1.6M |
| 2024-10-11 |
19.96 |
19.96 |
17.91 |
18.23 |
2.4M |
| 2024-10-10 |
21.00 |
21.39 |
19.60 |
19.86 |
2.7M |
| 2024-10-09 |
22.68 |
22.80 |
20.38 |
20.51 |
4.0M |
| 2024-10-08 |
23.12 |
24.00 |
21.21 |
23.54 |
6.0M |
| 2024-09-30 |
17.65 |
20.60 |
17.65 |
20.09 |
3.9M |
| 2024-09-27 |
16.58 |
17.27 |
16.58 |
17.20 |
1.0M |
| 2024-09-26 |
15.51 |
16.39 |
15.51 |
16.38 |
1.2M |
| 2024-09-25 |
15.66 |
16.20 |
15.60 |
15.61 |
1.5M |
| 2024-09-24 |
14.38 |
15.44 |
14.28 |
15.38 |
1.4M |
| 2024-09-23 |
14.67 |
14.73 |
14.30 |
14.34 |
0.5M |
| 2024-09-20 |
14.55 |
14.58 |
14.25 |
14.55 |
0.6M |
| 2024-09-19 |
14.82 |
14.82 |
14.20 |
14.55 |
0.6M |
| 2024-09-18 |
14.32 |
14.56 |
14.14 |
14.42 |
0.5M |
| 2024-09-13 |
14.82 |
14.85 |
14.51 |
14.51 |
0.6M |
| 2024-09-12 |
14.97 |
15.17 |
14.76 |
14.82 |
0.5M |
| 2024-09-11 |
14.97 |
15.12 |
14.72 |
14.97 |
0.6M |
| 2024-09-10 |
14.80 |
14.98 |
14.54 |
14.90 |
0.6M |
| 2024-09-09 |
14.60 |
14.87 |
14.50 |
14.80 |
0.8M |
| 2024-09-06 |
15.21 |
15.28 |
14.56 |
14.62 |
0.7M |
| 2024-09-05 |
15.21 |
15.35 |
14.96 |
15.20 |
0.9M |
| 2024-09-04 |
14.85 |
15.49 |
14.85 |
15.14 |
0.6M |
| 2024-09-03 |
15.30 |
15.57 |
15.15 |
15.38 |
0.7M |
| 2024-09-02 |
16.06 |
16.11 |
15.27 |
15.36 |
0.9M |
| 2024-08-30 |
15.59 |
16.39 |
15.41 |
16.06 |
1.6M |
| 2024-08-29 |
14.58 |
15.80 |
14.43 |
15.59 |
1.5M |
| 2024-08-28 |
14.80 |
14.95 |
14.22 |
14.65 |
1.5M |
| 2024-08-27 |
15.55 |
15.55 |
15.18 |
15.24 |
0.5M |
| 2024-08-26 |
15.43 |
15.71 |
15.31 |
15.47 |
0.5M |
| 2024-08-23 |
15.44 |
15.48 |
15.21 |
15.33 |
0.4M |
| 2024-08-22 |
15.72 |
15.79 |
15.35 |
15.44 |
0.5M |
| 2024-08-21 |
15.52 |
15.85 |
15.50 |
15.70 |
0.4M |
| 2024-08-20 |
16.32 |
16.32 |
15.66 |
15.76 |
1.0M |
| 2024-08-19 |
16.26 |
16.49 |
16.12 |
16.27 |
0.5M |
| 2024-08-16 |
16.66 |
16.89 |
16.34 |
16.36 |
0.7M |
| 2024-08-15 |
16.43 |
16.90 |
16.28 |
16.62 |
0.7M |
| 2024-08-14 |
16.68 |
16.78 |
16.35 |
16.47 |
0.5M |
| 2024-08-13 |
16.20 |
16.73 |
16.20 |
16.66 |
0.5M |
| 2024-08-12 |
16.61 |
16.68 |
16.30 |
16.53 |
0.5M |
| 2024-08-09 |
16.75 |
17.08 |
16.50 |
16.54 |
0.6M |
| 2024-08-08 |
16.85 |
17.09 |
16.41 |
16.78 |
0.9M |
| 2024-08-07 |
16.82 |
17.22 |
16.72 |
16.91 |
0.9M |
| 2024-08-06 |
16.62 |
16.97 |
16.48 |
16.90 |
1.0M |
| 2024-08-05 |
17.08 |
17.29 |
16.23 |
16.34 |
1.5M |
| 2024-08-02 |
17.52 |
17.82 |
17.06 |
17.11 |
1.3M |
| 2024-08-01 |
18.17 |
18.47 |
17.76 |
17.88 |
1.2M |
| 2024-07-31 |
17.48 |
18.24 |
17.24 |
18.20 |
1.0M |
| 2024-07-30 |
17.41 |
17.68 |
17.08 |
17.45 |
0.6M |
| 2024-07-29 |
17.53 |
17.65 |
17.15 |
17.40 |
0.6M |
| 2024-07-26 |
17.32 |
17.53 |
17.08 |
17.50 |
1.3M |
| 2024-07-25 |
16.87 |
17.75 |
16.87 |
17.00 |
1.3M |
| 2024-07-24 |
17.49 |
17.62 |
17.04 |
17.10 |
0.9M |
| 2024-07-23 |
18.30 |
18.35 |
17.50 |
17.50 |
0.8M |
| 2024-07-22 |
18.49 |
18.58 |
18.11 |
18.33 |
1.1M |
| 2024-07-19 |
17.98 |
18.55 |
17.68 |
18.43 |
1.2M |
| 2024-07-18 |
17.79 |
18.33 |
17.40 |
17.96 |
1.4M |
| 2024-07-17 |
18.56 |
18.56 |
17.48 |
17.96 |
2.6M |
| 2024-07-16 |
18.80 |
18.81 |
18.30 |
18.56 |
1.3M |
| 2024-07-15 |
19.18 |
19.24 |
18.68 |
18.84 |
0.6M |
| 2024-07-12 |
19.66 |
19.80 |
19.19 |
19.30 |
0.6M |
| 2024-07-11 |
19.50 |
19.86 |
19.31 |
19.63 |
0.7M |
| 2024-07-10 |
19.07 |
19.44 |
18.80 |
19.19 |
0.7M |
| 2024-07-09 |
18.55 |
19.17 |
18.10 |
19.07 |
1.1M |
| 2024-07-08 |
19.19 |
19.31 |
18.31 |
18.55 |
1.0M |
| 2024-07-05 |
19.38 |
19.59 |
18.75 |
19.35 |
0.5M |
| 2024-07-04 |
20.32 |
20.36 |
19.14 |
19.16 |
0.9M |
| 2024-07-03 |
20.22 |
20.50 |
20.02 |
20.15 |
0.3M |
| 2024-07-02 |
20.23 |
20.52 |
20.17 |
20.35 |
0.5M |
| 2024-07-01 |
20.88 |
21.11 |
19.88 |
20.39 |
0.9M |
| 2024-06-28 |
20.84 |
21.36 |
20.69 |
20.86 |
0.9M |
| 2024-06-27 |
20.71 |
21.26 |
20.62 |
20.73 |
0.6M |
| 2024-06-26 |
20.55 |
21.28 |
20.33 |
21.22 |
0.8M |
| 2024-06-25 |
20.68 |
20.94 |
20.30 |
20.54 |
0.7M |
| 2024-06-24 |
21.00 |
21.73 |
20.70 |
20.73 |
0.9M |
| 2024-06-21 |
22.18 |
22.18 |
21.38 |
21.59 |
0.8M |
| 2024-06-20 |
22.00 |
22.71 |
21.83 |
22.20 |
1.1M |
| 2024-06-19 |
22.53 |
22.82 |
22.02 |
22.08 |
1.1M |
| 2024-06-18 |
22.80 |
23.20 |
22.45 |
22.65 |
1.8M |
| 2024-06-17 |
21.50 |
23.18 |
21.34 |
22.83 |
2.7M |
| 2024-06-14 |
22.60 |
22.60 |
21.41 |
21.64 |
2.2M |
| 2024-06-13 |
21.92 |
22.88 |
21.69 |
22.39 |
1.9M |
| 2024-06-12 |
21.50 |
22.25 |
21.50 |
21.79 |
0.7M |
| 2024-06-11 |
21.12 |
21.52 |
20.90 |
21.49 |
0.7M |
| 2024-06-07 |
22.28 |
22.43 |
21.10 |
21.32 |
1.6M |
| 2024-06-06 |
22.04 |
22.47 |
21.60 |
21.95 |
1.0M |
| 2024-06-05 |
22.01 |
22.60 |
21.91 |
22.04 |
0.7M |
| 2024-06-04 |
23.06 |
23.17 |
21.95 |
22.26 |
1.4M |
| 2024-06-03 |
23.70 |
23.98 |
22.92 |
23.20 |
1.5M |
| 2024-05-31 |
22.91 |
23.50 |
22.69 |
23.30 |
0.8M |
| 2024-05-30 |
22.23 |
23.00 |
21.80 |
22.75 |
0.8M |
| 2024-05-29 |
22.07 |
22.60 |
21.96 |
22.31 |
0.8M |
| 2024-05-28 |
22.75 |
22.97 |
22.11 |
22.19 |
0.8M |
| 2024-05-27 |
22.28 |
22.78 |
21.70 |
22.71 |
1.3M |
| 2024-05-24 |
23.22 |
23.37 |
22.52 |
22.61 |
0.7M |
| 2024-05-23 |
23.28 |
23.77 |
23.02 |
23.22 |
0.8M |
| 2024-05-22 |
23.09 |
23.47 |
22.93 |
23.29 |
0.9M |
| 2024-05-21 |
23.94 |
23.94 |
22.81 |
23.01 |
1.7M |
| 2024-05-20 |
24.67 |
24.72 |
23.56 |
23.76 |
2.3M |
| 2024-05-17 |
23.76 |
25.15 |
23.51 |
24.63 |
1.7M |
| 2024-05-16 |
23.89 |
24.06 |
23.52 |
23.70 |
0.7M |
| 2024-05-15 |
24.03 |
24.33 |
23.55 |
23.69 |
0.7M |
| 2024-05-14 |
23.99 |
24.48 |
23.69 |
24.02 |
1.0M |
| 2024-05-13 |
24.29 |
24.66 |
23.88 |
24.16 |
0.9M |
| 2024-05-10 |
25.67 |
25.67 |
24.41 |
24.53 |
1.4M |
| 2024-05-09 |
25.68 |
26.10 |
25.33 |
25.63 |
1.2M |
| 2024-05-08 |
26.34 |
26.37 |
25.01 |
25.50 |
2.1M |
| 2024-05-07 |
24.77 |
26.88 |
24.31 |
26.37 |
3.4M |
| 2024-05-06 |
25.20 |
25.49 |
24.52 |
24.78 |
2.0M |
| 2024-04-30 |
25.30 |
25.55 |
24.60 |
24.71 |
1.6M |
| 2024-04-29 |
24.96 |
25.78 |
24.70 |
25.43 |
2.2M |
| 2024-04-26 |
24.00 |
24.98 |
23.51 |
24.58 |
1.4M |
| 2024-04-25 |
23.50 |
24.47 |
23.50 |
24.13 |
2.0M |
| 2024-04-24 |
23.38 |
24.14 |
23.30 |
23.85 |
1.1M |
| 2024-04-23 |
23.04 |
23.74 |
22.85 |
23.40 |
1.5M |
| 2024-04-22 |
22.75 |
23.30 |
22.13 |
23.04 |
1.4M |
| 2024-04-19 |
22.33 |
23.45 |
22.10 |
22.75 |
1.8M |
| 2024-04-18 |
22.74 |
23.16 |
22.06 |
22.40 |
1.4M |
| 2024-04-17 |
21.08 |
22.72 |
21.08 |
22.69 |
2.1M |
| 2024-04-16 |
21.95 |
21.99 |
20.60 |
20.85 |
2.1M |
| 2024-04-15 |
22.96 |
23.16 |
21.61 |
22.04 |
2.8M |
| 2024-04-12 |
24.15 |
24.34 |
22.91 |
23.20 |
2.3M |
| 2024-04-11 |
23.68 |
24.80 |
23.68 |
23.97 |
1.7M |
| 2024-04-10 |
25.35 |
25.53 |
23.77 |
24.45 |
1.9M |
| 2024-04-09 |
25.39 |
25.73 |
24.69 |
25.45 |
1.6M |
| 2024-04-08 |
26.40 |
26.45 |
24.78 |
25.25 |
2.8M |
| 2024-04-03 |
26.99 |
28.28 |
25.92 |
26.72 |
3.4M |
| 2024-04-02 |
26.60 |
28.70 |
25.86 |
27.42 |
4.4M |
| 2024-04-01 |
25.75 |
26.99 |
25.66 |
26.66 |
4.0M |
| 2024-03-29 |
25.50 |
25.96 |
23.99 |
25.50 |
4.7M |
| 2024-03-28 |
24.60 |
26.46 |
24.02 |
25.77 |
4.2M |
| 2024-03-27 |
26.16 |
26.16 |
23.50 |
23.89 |
4.2M |
| 2024-03-26 |
27.27 |
27.45 |
25.25 |
26.29 |
4.7M |
| 2024-03-25 |
29.86 |
30.46 |
26.60 |
27.07 |
5.6M |
| 2024-03-22 |
27.88 |
31.98 |
27.32 |
30.85 |
8.9M |
| 2024-03-21 |
25.63 |
29.00 |
24.68 |
28.98 |
7.7M |
| 2024-03-20 |
25.70 |
25.98 |
24.71 |
25.79 |
3.5M |
| 2024-03-19 |
23.73 |
27.09 |
23.70 |
25.71 |
5.9M |
| 2024-03-18 |
23.20 |
23.79 |
23.12 |
23.75 |
2.2M |
| 2024-03-15 |
22.30 |
23.40 |
22.21 |
23.35 |
2.3M |
| 2024-03-14 |
22.85 |
23.08 |
22.18 |
22.43 |
1.7M |
| 2024-03-13 |
22.90 |
23.05 |
22.50 |
22.77 |
1.5M |
| 2024-03-12 |
22.40 |
22.97 |
21.98 |
22.90 |
2.4M |
| 2024-03-11 |
21.22 |
21.95 |
21.15 |
21.95 |
1.8M |
| 2024-03-08 |
21.61 |
21.84 |
21.38 |
21.64 |
1.4M |
| 2024-03-07 |
21.98 |
22.48 |
21.45 |
21.53 |
2.1M |
| 2024-03-06 |
21.28 |
22.24 |
21.05 |
21.94 |
1.6M |
| 2024-03-05 |
21.91 |
22.29 |
21.51 |
21.69 |
1.6M |
| 2024-03-04 |
22.78 |
22.89 |
21.63 |
22.22 |
2.4M |
| 2024-03-01 |
22.63 |
22.94 |
22.15 |
22.70 |
2.3M |
| 2024-02-29 |
21.66 |
22.97 |
21.66 |
22.69 |
3.0M |
| 2024-02-28 |
24.67 |
24.85 |
21.60 |
21.97 |
3.7M |
| 2024-02-27 |
23.31 |
24.50 |
23.13 |
24.49 |
2.6M |
| 2024-02-26 |
23.39 |
24.30 |
22.83 |
23.61 |
3.6M |
| 2024-02-23 |
22.50 |
22.82 |
21.81 |
22.66 |
1.7M |
| 2024-02-22 |
21.62 |
22.30 |
21.56 |
22.17 |
1.5M |
| 2024-02-21 |
21.20 |
22.62 |
20.75 |
22.00 |
1.9M |
| 2024-02-20 |
21.30 |
21.75 |
20.60 |
21.63 |
1.5M |
| 2024-02-19 |
21.13 |
21.98 |
20.69 |
21.39 |
2.9M |
| 2024-02-08 |
19.85 |
21.78 |
16.53 |
21.14 |
4.5M |
| 2024-02-07 |
20.70 |
22.27 |
19.33 |
19.85 |
2.9M |
| 2024-02-06 |
18.01 |
21.43 |
17.88 |
20.89 |
2.1M |
| 2024-02-05 |
21.05 |
21.06 |
18.18 |
18.75 |
1.7M |
| 2024-02-02 |
23.19 |
23.19 |
20.34 |
21.05 |
1.3M |
| 2024-02-01 |
22.30 |
23.25 |
21.94 |
22.48 |
1.1M |
| 2024-01-31 |
22.87 |
23.34 |
22.00 |
22.06 |
1.1M |
| 2024-01-30 |
23.76 |
24.38 |
23.19 |
23.22 |
0.7M |
| 2024-01-29 |
24.86 |
25.19 |
24.00 |
24.10 |
1.0M |
| 2024-01-26 |
25.47 |
25.85 |
24.53 |
24.61 |
0.7M |
| 2024-01-25 |
25.00 |
25.96 |
24.43 |
25.67 |
1.2M |
| 2024-01-24 |
25.20 |
25.44 |
24.00 |
24.96 |
1.1M |
| 2024-01-23 |
24.21 |
25.23 |
24.21 |
25.15 |
1.1M |
| 2024-01-22 |
26.18 |
26.51 |
24.40 |
24.90 |
1.2M |
| 2024-01-19 |
26.74 |
27.00 |
25.95 |
26.13 |
0.6M |
| 2024-01-18 |
27.10 |
27.30 |
26.01 |
26.85 |
1.1M |
| 2024-01-17 |
28.25 |
28.25 |
27.00 |
27.10 |
1.0M |
| 2024-01-16 |
28.00 |
28.85 |
27.45 |
27.87 |
1.1M |
| 2024-01-15 |
29.14 |
29.58 |
28.22 |
28.36 |
1.0M |
| 2024-01-12 |
29.86 |
30.30 |
29.40 |
29.43 |
0.9M |
| 2024-01-11 |
29.04 |
30.67 |
28.30 |
30.08 |
1.8M |
| 2024-01-10 |
28.43 |
29.40 |
27.77 |
28.80 |
1.3M |
| 2024-01-09 |
27.78 |
28.47 |
27.77 |
28.01 |
0.7M |
| 2024-01-08 |
28.51 |
28.56 |
27.70 |
27.77 |
1.2M |
| 2024-01-05 |
29.40 |
29.91 |
28.41 |
28.56 |
1.2M |
| 2024-01-04 |
29.15 |
29.80 |
28.81 |
29.40 |
1.2M |
| 2024-01-03 |
30.51 |
30.70 |
28.75 |
28.93 |
1.9M |
| 2024-01-02 |
31.20 |
31.25 |
30.17 |
30.91 |
1.2M |