| 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 |
25.41 |
26.20 |
24.70 |
24.91 |
9.5M |
| 2024-12-30 |
23.98 |
26.94 |
23.88 |
25.58 |
13.5M |
| 2024-12-27 |
25.11 |
25.12 |
24.01 |
24.11 |
7.2M |
| 2024-12-26 |
24.56 |
25.42 |
24.36 |
24.89 |
10.3M |
| 2024-12-25 |
23.93 |
25.45 |
23.88 |
24.79 |
10.9M |
| 2024-12-24 |
24.08 |
24.84 |
23.40 |
24.15 |
7.4M |
| 2024-12-23 |
23.75 |
24.99 |
23.75 |
24.38 |
12.3M |
| 2024-12-20 |
23.24 |
23.76 |
23.23 |
23.59 |
4.4M |
| 2024-12-19 |
22.51 |
23.40 |
22.50 |
23.23 |
5.0M |
| 2024-12-18 |
23.79 |
23.97 |
22.92 |
23.04 |
6.5M |
| 2024-12-17 |
24.00 |
24.58 |
23.35 |
23.60 |
7.9M |
| 2024-12-16 |
23.68 |
24.70 |
23.11 |
24.19 |
9.4M |
| 2024-12-13 |
24.35 |
24.64 |
23.62 |
23.68 |
7.3M |
| 2024-12-12 |
24.44 |
24.77 |
24.08 |
24.55 |
6.7M |
| 2024-12-11 |
24.24 |
24.96 |
23.90 |
24.49 |
9.0M |
| 2024-12-10 |
25.56 |
25.60 |
24.38 |
24.44 |
9.2M |
| 2024-12-09 |
24.92 |
25.15 |
24.25 |
24.67 |
7.4M |
| 2024-12-06 |
25.09 |
25.22 |
24.57 |
24.97 |
7.4M |
| 2024-12-05 |
24.60 |
25.38 |
24.55 |
25.07 |
8.5M |
| 2024-12-04 |
25.31 |
25.67 |
24.50 |
24.65 |
14.7M |
| 2024-12-03 |
26.29 |
26.99 |
25.91 |
26.08 |
15.5M |
| 2024-12-02 |
25.88 |
26.27 |
25.70 |
25.99 |
15.3M |
| 2024-11-29 |
25.19 |
27.36 |
25.04 |
26.39 |
21.6M |
| 2024-11-28 |
24.22 |
27.78 |
23.68 |
26.14 |
23.8M |
| 2024-11-27 |
23.47 |
24.48 |
23.15 |
24.41 |
13.4M |
| 2024-11-26 |
26.06 |
26.10 |
23.58 |
23.60 |
20.3M |
| 2024-11-25 |
25.00 |
27.88 |
24.80 |
26.31 |
24.8M |
| 2024-11-22 |
25.88 |
27.00 |
24.99 |
25.30 |
26.1M |
| 2024-11-21 |
27.93 |
27.93 |
25.63 |
25.89 |
33.2M |
| 2024-11-20 |
22.83 |
28.19 |
22.83 |
28.19 |
32.3M |
| 2024-11-19 |
25.62 |
25.62 |
22.88 |
23.49 |
31.7M |
| 2024-11-06 |
21.20 |
22.50 |
21.08 |
21.35 |
12.3M |
| 2024-11-05 |
20.45 |
21.12 |
20.23 |
20.97 |
8.1M |
| 2024-11-04 |
20.00 |
20.54 |
19.94 |
20.42 |
6.0M |
| 2024-11-01 |
21.45 |
21.50 |
20.05 |
20.18 |
10.0M |
| 2024-10-31 |
21.42 |
21.67 |
21.09 |
21.45 |
8.9M |
| 2024-10-30 |
21.40 |
21.68 |
20.96 |
21.46 |
7.9M |
| 2024-10-29 |
22.80 |
22.90 |
21.58 |
21.63 |
11.7M |
| 2024-10-28 |
23.08 |
23.49 |
22.60 |
22.83 |
11.5M |
| 2024-10-25 |
22.85 |
23.95 |
22.85 |
23.08 |
14.4M |
| 2024-10-24 |
23.08 |
23.08 |
22.00 |
22.41 |
11.5M |
| 2024-10-23 |
21.55 |
23.44 |
21.55 |
23.10 |
19.7M |
| 2024-10-22 |
21.97 |
22.68 |
21.31 |
21.80 |
12.6M |
| 2024-10-21 |
20.60 |
22.86 |
20.31 |
22.19 |
18.0M |
| 2024-10-18 |
19.36 |
20.62 |
19.36 |
20.16 |
10.1M |
| 2024-10-17 |
19.53 |
19.99 |
19.32 |
19.40 |
6.2M |
| 2024-10-16 |
19.40 |
19.88 |
19.20 |
19.43 |
8.1M |
| 2024-10-15 |
19.88 |
20.83 |
19.58 |
19.92 |
11.0M |
| 2024-10-14 |
19.60 |
20.21 |
19.25 |
20.19 |
8.2M |
| 2024-10-11 |
20.35 |
20.52 |
19.20 |
19.57 |
11.5M |
| 2024-10-10 |
21.00 |
21.68 |
20.16 |
20.74 |
11.5M |
| 2024-10-09 |
23.00 |
23.00 |
20.68 |
20.69 |
18.4M |
| 2024-10-08 |
24.00 |
24.53 |
21.51 |
24.50 |
27.5M |
| 2024-09-30 |
18.57 |
21.38 |
18.21 |
20.69 |
23.2M |
| 2024-09-27 |
17.39 |
18.40 |
17.19 |
18.16 |
16.4M |
| 2024-09-26 |
16.86 |
17.12 |
16.51 |
17.10 |
12.5M |
| 2024-09-25 |
16.66 |
17.59 |
16.50 |
16.85 |
16.2M |
| 2024-09-24 |
16.01 |
16.51 |
15.75 |
16.48 |
13.0M |
| 2024-09-23 |
15.80 |
16.16 |
15.63 |
15.93 |
8.8M |
| 2024-09-20 |
16.00 |
16.21 |
15.53 |
15.72 |
8.3M |
| 2024-09-19 |
15.98 |
16.12 |
15.66 |
15.94 |
8.3M |
| 2024-09-18 |
15.86 |
15.97 |
15.45 |
15.82 |
7.4M |
| 2024-09-13 |
16.85 |
16.94 |
15.91 |
15.95 |
12.4M |
| 2024-09-12 |
17.70 |
17.96 |
16.72 |
16.78 |
18.6M |
| 2024-09-11 |
16.99 |
18.66 |
16.99 |
17.89 |
22.2M |
| 2024-09-10 |
17.88 |
18.14 |
17.01 |
17.30 |
13.8M |
| 2024-09-09 |
18.35 |
18.47 |
17.38 |
17.92 |
22.7M |
| 2024-09-06 |
19.35 |
20.43 |
18.75 |
18.81 |
29.9M |
| 2024-09-05 |
20.23 |
21.95 |
19.50 |
19.88 |
39.9M |
| 2024-09-04 |
16.36 |
19.97 |
16.36 |
19.97 |
22.1M |
| 2024-09-03 |
16.10 |
16.95 |
15.98 |
16.64 |
11.9M |
| 2024-09-02 |
16.10 |
16.54 |
15.94 |
15.98 |
7.6M |
| 2024-08-30 |
16.40 |
16.55 |
16.14 |
16.26 |
10.9M |
| 2024-08-29 |
14.98 |
17.30 |
14.86 |
16.40 |
14.2M |
| 2024-08-28 |
14.73 |
14.98 |
14.40 |
14.76 |
4.2M |
| 2024-08-27 |
15.28 |
15.30 |
14.71 |
14.77 |
6.4M |
| 2024-08-26 |
15.16 |
15.98 |
15.16 |
15.40 |
7.4M |
| 2024-08-23 |
15.77 |
15.85 |
15.02 |
15.08 |
9.2M |
| 2024-08-22 |
16.20 |
16.89 |
16.00 |
16.00 |
12.5M |
| 2024-08-21 |
15.39 |
16.83 |
15.28 |
16.58 |
15.5M |
| 2024-08-20 |
15.50 |
16.24 |
15.36 |
15.61 |
6.5M |
| 2024-08-19 |
15.76 |
16.40 |
15.65 |
15.74 |
7.1M |
| 2024-08-16 |
16.09 |
16.30 |
15.32 |
15.94 |
10.0M |
| 2024-08-15 |
16.97 |
17.00 |
15.76 |
15.80 |
12.9M |
| 2024-08-14 |
15.48 |
15.94 |
15.26 |
15.39 |
7.4M |
| 2024-08-13 |
14.98 |
15.90 |
14.55 |
15.60 |
8.4M |
| 2024-08-12 |
14.72 |
15.06 |
14.34 |
15.00 |
5.4M |
| 2024-08-09 |
15.30 |
15.96 |
14.66 |
14.71 |
6.4M |
| 2024-08-08 |
15.23 |
15.27 |
14.79 |
15.05 |
6.6M |
| 2024-08-07 |
15.96 |
15.97 |
15.20 |
15.57 |
8.4M |
| 2024-08-06 |
15.34 |
16.20 |
15.03 |
16.09 |
13.1M |
| 2024-08-05 |
14.63 |
16.18 |
14.44 |
15.63 |
15.1M |
| 2024-08-02 |
14.88 |
17.57 |
14.88 |
15.40 |
17.6M |
| 2024-08-01 |
14.25 |
14.70 |
14.23 |
14.64 |
6.5M |
| 2024-07-31 |
14.08 |
14.42 |
13.93 |
14.33 |
5.6M |
| 2024-07-30 |
14.50 |
14.50 |
14.05 |
14.07 |
5.3M |
| 2024-07-29 |
13.93 |
14.63 |
13.82 |
14.54 |
6.9M |
| 2024-07-26 |
14.06 |
14.20 |
13.82 |
14.10 |
5.4M |
| 2024-07-25 |
13.80 |
14.45 |
13.72 |
14.12 |
9.1M |
| 2024-07-24 |
12.94 |
14.96 |
12.57 |
14.07 |
10.5M |
| 2024-07-23 |
13.15 |
13.42 |
12.96 |
13.00 |
2.4M |
| 2024-07-22 |
13.09 |
13.23 |
12.95 |
13.12 |
1.7M |
| 2024-07-19 |
13.12 |
13.28 |
12.93 |
13.10 |
2.1M |
| 2024-07-18 |
13.33 |
13.33 |
12.88 |
13.14 |
2.5M |
| 2024-07-17 |
14.10 |
14.11 |
13.36 |
13.40 |
2.7M |
| 2024-07-16 |
14.10 |
14.31 |
13.90 |
14.10 |
2.3M |
| 2024-07-15 |
14.22 |
14.34 |
13.92 |
14.04 |
2.7M |
| 2024-07-12 |
14.23 |
14.38 |
14.06 |
14.22 |
3.8M |
| 2024-07-11 |
13.90 |
14.26 |
13.90 |
14.12 |
3.3M |
| 2024-07-10 |
13.40 |
13.90 |
13.38 |
13.69 |
3.1M |
| 2024-07-09 |
12.66 |
13.46 |
12.66 |
13.43 |
2.5M |
| 2024-07-08 |
13.31 |
13.39 |
12.93 |
12.98 |
2.0M |
| 2024-07-05 |
13.27 |
13.49 |
12.90 |
13.39 |
2.3M |
| 2024-07-04 |
13.84 |
14.00 |
13.26 |
13.28 |
3.5M |
| 2024-07-03 |
13.85 |
14.53 |
13.60 |
13.87 |
5.2M |
| 2024-07-02 |
13.78 |
13.90 |
13.64 |
13.76 |
2.0M |
| 2024-07-01 |
13.55 |
13.73 |
13.28 |
13.70 |
2.8M |
| 2024-06-28 |
13.49 |
13.80 |
13.36 |
13.61 |
2.6M |
| 2024-06-27 |
13.77 |
13.81 |
13.41 |
13.43 |
2.1M |
| 2024-06-26 |
13.01 |
13.70 |
12.88 |
13.67 |
2.5M |
| 2024-06-25 |
12.90 |
13.25 |
12.88 |
13.07 |
2.6M |
| 2024-06-24 |
13.52 |
13.64 |
12.77 |
12.87 |
3.0M |
| 2024-06-21 |
13.50 |
13.77 |
13.23 |
13.50 |
1.5M |
| 2024-06-20 |
13.85 |
13.99 |
13.52 |
13.56 |
2.1M |
| 2024-06-19 |
14.10 |
14.20 |
13.90 |
13.96 |
1.9M |
| 2024-06-18 |
13.51 |
14.14 |
13.39 |
14.07 |
3.7M |
| 2024-06-17 |
13.57 |
13.76 |
13.44 |
13.49 |
2.6M |
| 2024-06-14 |
13.59 |
13.65 |
13.27 |
13.62 |
1.8M |
| 2024-06-13 |
13.56 |
13.79 |
13.47 |
13.55 |
2.3M |
| 2024-06-12 |
13.50 |
13.74 |
13.40 |
13.67 |
2.5M |
| 2024-06-11 |
13.48 |
13.60 |
13.08 |
13.55 |
2.4M |
| 2024-06-07 |
13.29 |
13.54 |
13.00 |
13.48 |
3.7M |
| 2024-06-06 |
13.91 |
14.36 |
12.93 |
13.18 |
6.2M |
| 2024-06-05 |
13.55 |
13.83 |
13.35 |
13.56 |
4.2M |
| 2024-06-04 |
14.27 |
14.38 |
13.57 |
13.77 |
5.0M |
| 2024-06-03 |
14.88 |
14.95 |
14.17 |
14.41 |
5.2M |
| 2024-05-31 |
14.82 |
15.55 |
14.79 |
14.88 |
5.9M |
| 2024-05-30 |
15.06 |
15.88 |
14.82 |
14.92 |
8.2M |
| 2024-05-29 |
14.36 |
14.91 |
14.30 |
14.81 |
3.7M |
| 2024-05-28 |
14.29 |
14.56 |
14.13 |
14.36 |
2.4M |
| 2024-05-27 |
14.43 |
14.50 |
14.05 |
14.39 |
3.3M |
| 2024-05-24 |
14.58 |
14.77 |
14.22 |
14.28 |
4.2M |
| 2024-05-23 |
14.87 |
15.28 |
14.41 |
14.57 |
8.5M |
| 2024-05-22 |
15.77 |
16.10 |
15.68 |
15.94 |
3.0M |
| 2024-05-21 |
15.80 |
15.89 |
15.63 |
15.73 |
1.7M |
| 2024-05-20 |
15.82 |
16.06 |
15.78 |
15.88 |
2.8M |
| 2024-05-17 |
15.46 |
15.83 |
15.31 |
15.83 |
2.8M |
| 2024-05-16 |
15.24 |
15.63 |
15.24 |
15.43 |
2.6M |
| 2024-05-15 |
15.47 |
15.55 |
15.18 |
15.24 |
2.4M |
| 2024-05-14 |
15.36 |
15.78 |
15.33 |
15.51 |
2.3M |
| 2024-05-13 |
15.96 |
15.96 |
15.20 |
15.26 |
4.2M |
| 2024-05-10 |
16.46 |
16.52 |
15.85 |
15.97 |
4.6M |
| 2024-05-09 |
16.07 |
17.08 |
16.07 |
16.57 |
6.7M |
| 2024-05-08 |
16.18 |
16.34 |
15.96 |
16.09 |
2.7M |
| 2024-05-07 |
16.28 |
16.35 |
16.05 |
16.27 |
3.8M |
| 2024-05-06 |
16.65 |
16.65 |
16.23 |
16.36 |
3.4M |
| 2024-04-30 |
16.33 |
16.61 |
15.95 |
16.18 |
4.3M |
| 2024-04-29 |
15.78 |
16.32 |
15.75 |
16.28 |
5.3M |
| 2024-04-26 |
15.90 |
15.90 |
15.47 |
15.58 |
5.8M |
| 2024-04-25 |
15.17 |
15.82 |
15.02 |
15.65 |
5.1M |
| 2024-04-24 |
14.60 |
15.29 |
14.60 |
15.18 |
4.8M |
| 2024-04-23 |
14.23 |
14.70 |
14.03 |
14.58 |
3.8M |
| 2024-04-22 |
14.20 |
14.79 |
14.19 |
14.35 |
4.4M |
| 2024-04-19 |
14.08 |
14.60 |
13.97 |
14.14 |
4.5M |
| 2024-04-18 |
14.68 |
14.90 |
14.30 |
14.43 |
5.2M |
| 2024-04-17 |
13.72 |
14.71 |
13.72 |
14.66 |
6.9M |
| 2024-04-16 |
14.21 |
14.46 |
13.13 |
13.42 |
8.7M |
| 2024-04-15 |
16.00 |
16.36 |
14.20 |
14.53 |
9.7M |
| 2024-04-12 |
17.30 |
17.54 |
15.99 |
16.23 |
10.3M |
| 2024-04-11 |
17.74 |
17.94 |
16.90 |
17.37 |
10.1M |
| 2024-04-10 |
18.80 |
18.87 |
17.50 |
17.98 |
14.5M |
| 2024-04-09 |
17.80 |
19.68 |
17.66 |
19.46 |
20.3M |
| 2024-04-08 |
16.72 |
19.68 |
16.51 |
18.33 |
20.0M |
| 2024-04-03 |
17.12 |
17.86 |
16.89 |
16.90 |
10.4M |
| 2024-04-02 |
17.09 |
17.96 |
17.01 |
17.60 |
14.4M |
| 2024-04-01 |
16.30 |
16.93 |
16.30 |
16.82 |
6.3M |
| 2024-03-29 |
16.28 |
16.60 |
16.19 |
16.37 |
5.4M |
| 2024-03-28 |
15.60 |
16.48 |
15.54 |
16.30 |
5.9M |
| 2024-03-27 |
17.00 |
17.04 |
15.80 |
15.95 |
10.2M |
| 2024-03-26 |
16.09 |
17.28 |
15.85 |
17.20 |
12.1M |
| 2024-03-25 |
16.14 |
16.86 |
15.80 |
16.18 |
7.2M |
| 2024-03-22 |
16.50 |
16.53 |
15.98 |
16.15 |
3.3M |
| 2024-03-21 |
16.53 |
16.57 |
16.08 |
16.46 |
3.7M |
| 2024-03-20 |
16.58 |
16.65 |
16.30 |
16.49 |
2.8M |
| 2024-03-19 |
16.38 |
16.66 |
16.26 |
16.54 |
3.7M |
| 2024-03-18 |
16.26 |
16.52 |
16.14 |
16.45 |
3.9M |
| 2024-03-15 |
15.56 |
16.12 |
15.40 |
16.08 |
4.0M |
| 2024-03-14 |
15.87 |
16.15 |
15.41 |
15.65 |
4.0M |
| 2024-03-13 |
15.88 |
16.05 |
15.70 |
15.96 |
4.6M |
| 2024-03-12 |
15.86 |
15.88 |
15.35 |
15.73 |
5.4M |
| 2024-03-11 |
14.88 |
15.87 |
14.68 |
15.86 |
7.7M |
| 2024-03-08 |
14.80 |
14.86 |
14.47 |
14.76 |
2.4M |
| 2024-03-07 |
14.86 |
15.19 |
14.66 |
14.71 |
4.1M |
| 2024-03-06 |
14.89 |
15.03 |
14.65 |
14.91 |
4.7M |
| 2024-03-05 |
15.00 |
15.03 |
14.53 |
14.66 |
4.1M |
| 2024-03-04 |
15.44 |
15.44 |
14.73 |
15.16 |
5.4M |
| 2024-03-01 |
15.50 |
15.91 |
15.14 |
15.45 |
6.4M |
| 2024-02-29 |
14.59 |
15.50 |
14.45 |
15.47 |
7.9M |
| 2024-02-28 |
15.87 |
16.25 |
14.49 |
14.70 |
8.9M |
| 2024-02-27 |
15.06 |
15.87 |
15.06 |
15.84 |
5.9M |
| 2024-02-26 |
14.98 |
15.61 |
14.80 |
15.20 |
6.0M |
| 2024-02-23 |
14.16 |
15.50 |
14.10 |
15.04 |
6.7M |
| 2024-02-22 |
13.80 |
14.25 |
13.77 |
14.16 |
3.4M |
| 2024-02-21 |
13.57 |
14.30 |
13.45 |
13.93 |
4.8M |
| 2024-02-20 |
13.58 |
13.81 |
13.10 |
13.74 |
3.1M |
| 2024-02-19 |
13.35 |
13.99 |
13.14 |
13.58 |
4.1M |
| 2024-02-08 |
11.77 |
13.10 |
11.59 |
13.09 |
4.9M |
| 2024-02-07 |
12.27 |
12.79 |
11.59 |
11.78 |
4.4M |
| 2024-02-06 |
11.65 |
12.80 |
11.08 |
12.41 |
5.3M |
| 2024-02-05 |
13.84 |
14.04 |
11.95 |
12.09 |
5.8M |
| 2024-02-02 |
14.32 |
15.13 |
13.42 |
14.02 |
5.4M |
| 2024-02-01 |
14.61 |
14.89 |
14.04 |
14.28 |
3.8M |
| 2024-01-31 |
15.57 |
16.06 |
14.64 |
14.77 |
4.5M |
| 2024-01-30 |
15.72 |
16.46 |
15.67 |
15.83 |
3.6M |
| 2024-01-29 |
16.49 |
16.78 |
15.63 |
15.96 |
4.3M |
| 2024-01-26 |
16.21 |
16.84 |
16.19 |
16.51 |
4.3M |
| 2024-01-25 |
15.80 |
16.35 |
15.51 |
16.30 |
4.6M |
| 2024-01-24 |
15.96 |
16.06 |
15.15 |
15.80 |
4.7M |
| 2024-01-23 |
15.66 |
16.00 |
15.46 |
15.72 |
3.6M |
| 2024-01-22 |
16.66 |
16.79 |
15.58 |
15.69 |
5.5M |
| 2024-01-19 |
17.46 |
17.63 |
16.80 |
16.88 |
5.6M |
| 2024-01-18 |
18.11 |
18.16 |
17.12 |
17.66 |
7.1M |
| 2024-01-17 |
19.08 |
19.10 |
18.28 |
18.33 |
6.4M |
| 2024-01-16 |
18.78 |
19.69 |
18.68 |
19.20 |
9.7M |
| 2024-01-15 |
18.58 |
19.08 |
18.50 |
19.08 |
7.6M |
| 2024-01-12 |
18.56 |
19.28 |
18.54 |
18.61 |
8.2M |
| 2024-01-11 |
18.29 |
18.77 |
18.23 |
18.71 |
7.9M |
| 2024-01-10 |
18.17 |
18.71 |
17.40 |
18.50 |
11.0M |
| 2024-01-09 |
17.86 |
18.88 |
17.78 |
18.08 |
11.3M |
| 2024-01-08 |
18.14 |
18.41 |
17.58 |
17.58 |
14.5M |
| 2024-01-05 |
19.09 |
20.22 |
18.57 |
18.60 |
19.1M |
| 2024-01-04 |
18.06 |
18.13 |
17.89 |
17.90 |
2.0M |
| 2024-01-03 |
18.23 |
18.26 |
17.85 |
18.05 |
3.0M |
| 2024-01-02 |
18.20 |
18.47 |
18.17 |
18.27 |
2.6M |