| 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 |
24.50 |
24.87 |
23.10 |
23.15 |
9.3M |
| 2024-12-30 |
24.88 |
25.42 |
24.03 |
24.52 |
8.2M |
| 2024-12-27 |
25.90 |
26.20 |
25.02 |
25.06 |
12.3M |
| 2024-12-26 |
24.70 |
26.34 |
24.28 |
25.83 |
16.6M |
| 2024-12-25 |
25.03 |
25.30 |
23.70 |
24.33 |
11.5M |
| 2024-12-24 |
25.17 |
25.74 |
24.50 |
25.13 |
12.1M |
| 2024-12-23 |
27.37 |
27.76 |
25.25 |
25.34 |
17.1M |
| 2024-12-20 |
28.21 |
29.56 |
27.80 |
28.00 |
22.6M |
| 2024-12-19 |
27.25 |
29.50 |
27.25 |
29.07 |
27.9M |
| 2024-12-18 |
26.41 |
28.74 |
25.01 |
28.10 |
27.0M |
| 2024-12-17 |
25.65 |
27.95 |
25.47 |
27.00 |
23.7M |
| 2024-12-16 |
26.42 |
26.80 |
25.68 |
25.90 |
13.9M |
| 2024-12-13 |
26.48 |
27.94 |
26.26 |
27.18 |
22.4M |
| 2024-12-12 |
28.00 |
28.00 |
26.51 |
27.08 |
27.2M |
| 2024-12-11 |
26.90 |
31.02 |
25.88 |
28.78 |
41.4M |
| 2024-12-10 |
25.00 |
26.80 |
24.57 |
26.74 |
31.2M |
| 2024-12-09 |
23.88 |
25.50 |
23.88 |
24.51 |
19.5M |
| 2024-12-06 |
24.67 |
27.28 |
24.60 |
24.68 |
32.3M |
| 2024-12-05 |
23.29 |
23.85 |
23.23 |
23.70 |
11.8M |
| 2024-12-04 |
24.04 |
24.29 |
23.28 |
23.61 |
15.4M |
| 2024-12-03 |
24.80 |
25.08 |
23.85 |
24.31 |
20.7M |
| 2024-12-02 |
24.61 |
25.30 |
24.32 |
24.64 |
28.1M |
| 2024-11-29 |
25.04 |
26.98 |
23.99 |
25.70 |
42.6M |
| 2024-11-28 |
24.28 |
28.98 |
24.28 |
27.21 |
50.2M |
| 2024-11-27 |
23.18 |
25.63 |
21.83 |
24.15 |
43.8M |
| 2024-11-26 |
19.68 |
23.41 |
19.68 |
23.41 |
20.4M |
| 2024-11-25 |
19.58 |
19.75 |
18.73 |
19.51 |
7.3M |
| 2024-11-22 |
19.87 |
20.13 |
19.02 |
19.05 |
7.4M |
| 2024-11-21 |
20.19 |
20.56 |
19.70 |
20.05 |
7.1M |
| 2024-11-20 |
19.86 |
20.68 |
19.78 |
20.44 |
8.3M |
| 2024-11-19 |
19.87 |
20.27 |
19.36 |
20.15 |
8.9M |
| 2024-11-18 |
20.30 |
20.57 |
19.07 |
19.36 |
7.8M |
| 2024-11-15 |
21.00 |
21.65 |
20.02 |
20.06 |
12.1M |
| 2024-11-14 |
22.60 |
23.39 |
21.15 |
21.15 |
16.2M |
| 2024-11-13 |
21.33 |
22.38 |
21.13 |
22.26 |
11.3M |
| 2024-11-12 |
22.77 |
22.86 |
21.40 |
21.61 |
12.8M |
| 2024-11-11 |
21.84 |
22.77 |
21.57 |
22.60 |
16.5M |
| 2024-11-08 |
21.52 |
22.34 |
21.42 |
21.71 |
13.5M |
| 2024-11-07 |
21.20 |
21.57 |
20.73 |
21.33 |
13.1M |
| 2024-11-06 |
21.55 |
22.47 |
21.35 |
21.59 |
20.7M |
| 2024-11-05 |
20.30 |
21.24 |
20.18 |
21.06 |
10.6M |
| 2024-11-04 |
19.59 |
20.65 |
19.51 |
20.37 |
8.6M |
| 2024-11-01 |
20.80 |
20.90 |
19.40 |
19.60 |
13.8M |
| 2024-10-31 |
21.41 |
21.41 |
20.75 |
21.00 |
12.2M |
| 2024-10-30 |
20.70 |
21.29 |
20.40 |
21.12 |
11.6M |
| 2024-10-29 |
21.80 |
22.17 |
20.96 |
20.96 |
18.7M |
| 2024-10-28 |
22.09 |
23.39 |
22.00 |
22.03 |
20.3M |
| 2024-10-25 |
22.19 |
22.55 |
21.70 |
22.31 |
18.3M |
| 2024-10-24 |
21.50 |
22.70 |
21.20 |
22.61 |
22.8M |
| 2024-10-23 |
20.91 |
22.22 |
20.70 |
21.50 |
16.5M |
| 2024-10-22 |
22.89 |
22.99 |
20.86 |
21.33 |
21.5M |
| 2024-10-21 |
21.00 |
22.85 |
21.00 |
22.50 |
26.1M |
| 2024-10-18 |
19.88 |
21.50 |
19.79 |
20.84 |
17.7M |
| 2024-10-17 |
20.41 |
21.05 |
20.08 |
20.16 |
14.7M |
| 2024-10-16 |
20.66 |
21.26 |
20.28 |
20.47 |
15.4M |
| 2024-10-15 |
20.10 |
21.84 |
19.89 |
21.30 |
25.1M |
| 2024-10-14 |
19.80 |
20.79 |
19.31 |
20.62 |
17.3M |
| 2024-10-11 |
20.21 |
20.84 |
18.60 |
19.21 |
17.4M |
| 2024-10-10 |
19.97 |
21.10 |
19.40 |
19.95 |
15.5M |
| 2024-10-09 |
21.81 |
22.99 |
19.90 |
19.96 |
23.2M |
| 2024-10-08 |
23.50 |
23.90 |
20.23 |
23.90 |
34.0M |
| 2024-09-30 |
17.80 |
20.20 |
17.16 |
19.92 |
31.4M |
| 2024-09-27 |
16.29 |
17.33 |
16.15 |
17.14 |
25.0M |
| 2024-09-26 |
16.04 |
16.30 |
15.83 |
16.28 |
16.9M |
| 2024-09-25 |
15.83 |
16.76 |
15.77 |
16.35 |
27.0M |
| 2024-09-24 |
15.21 |
16.70 |
14.97 |
16.17 |
28.9M |
| 2024-09-23 |
14.37 |
17.20 |
14.37 |
15.71 |
30.2M |
| 2024-09-20 |
14.54 |
14.99 |
14.32 |
14.37 |
15.3M |
| 2024-09-19 |
13.76 |
14.30 |
13.63 |
14.25 |
8.3M |
| 2024-09-18 |
13.48 |
13.67 |
13.13 |
13.58 |
4.6M |
| 2024-09-13 |
13.75 |
13.90 |
13.46 |
13.47 |
4.3M |
| 2024-09-12 |
14.04 |
14.15 |
13.73 |
13.76 |
4.5M |
| 2024-09-11 |
14.11 |
14.16 |
13.87 |
13.97 |
4.3M |
| 2024-09-10 |
13.91 |
14.28 |
13.83 |
14.24 |
5.9M |
| 2024-09-09 |
13.78 |
14.05 |
13.67 |
13.91 |
4.2M |
| 2024-09-06 |
14.30 |
14.70 |
13.94 |
13.96 |
8.7M |
| 2024-09-05 |
14.00 |
14.42 |
14.00 |
14.29 |
5.7M |
| 2024-09-04 |
14.05 |
14.24 |
13.97 |
14.04 |
4.5M |
| 2024-09-03 |
14.04 |
14.31 |
14.02 |
14.23 |
5.2M |
| 2024-09-02 |
14.29 |
14.55 |
14.06 |
14.07 |
7.7M |
| 2024-08-30 |
13.98 |
14.82 |
13.90 |
14.47 |
11.4M |
| 2024-08-29 |
13.64 |
14.14 |
13.44 |
13.98 |
5.9M |
| 2024-08-28 |
13.79 |
13.93 |
13.64 |
13.70 |
4.7M |
| 2024-08-27 |
14.45 |
14.45 |
13.74 |
13.85 |
7.3M |
| 2024-08-26 |
14.04 |
14.74 |
13.88 |
14.58 |
10.2M |
| 2024-08-23 |
14.22 |
14.28 |
13.82 |
14.08 |
5.4M |
| 2024-08-22 |
14.26 |
14.50 |
14.01 |
14.10 |
6.6M |
| 2024-08-21 |
14.49 |
14.63 |
14.19 |
14.26 |
5.7M |
| 2024-08-20 |
14.60 |
14.89 |
14.28 |
14.42 |
7.4M |
| 2024-08-19 |
14.70 |
15.04 |
14.54 |
14.63 |
7.6M |
| 2024-08-16 |
15.05 |
15.33 |
14.73 |
14.77 |
8.9M |
| 2024-08-15 |
14.85 |
15.25 |
14.60 |
15.07 |
8.6M |
| 2024-08-14 |
15.31 |
15.49 |
15.04 |
15.04 |
10.0M |
| 2024-08-13 |
14.90 |
16.63 |
14.86 |
15.36 |
13.1M |
| 2024-08-12 |
15.51 |
15.55 |
14.68 |
14.84 |
13.1M |
| 2024-08-09 |
16.01 |
16.58 |
15.75 |
15.79 |
14.3M |
| 2024-08-08 |
17.25 |
17.40 |
16.01 |
16.30 |
26.7M |
| 2024-08-07 |
15.60 |
18.50 |
15.60 |
17.90 |
35.7M |
| 2024-08-06 |
15.83 |
16.04 |
15.22 |
15.72 |
11.1M |
| 2024-08-05 |
16.45 |
16.79 |
15.46 |
15.58 |
19.3M |
| 2024-08-02 |
16.36 |
17.44 |
16.00 |
16.94 |
29.4M |
| 2024-08-01 |
15.84 |
16.75 |
15.78 |
16.61 |
21.4M |
| 2024-07-31 |
15.03 |
16.68 |
15.02 |
16.00 |
20.9M |
| 2024-07-30 |
15.10 |
15.47 |
14.90 |
15.20 |
10.2M |
| 2024-07-29 |
14.86 |
15.38 |
14.47 |
15.16 |
11.4M |
| 2024-07-26 |
14.22 |
15.18 |
14.10 |
14.86 |
11.1M |
| 2024-07-25 |
13.85 |
14.28 |
13.58 |
14.10 |
5.4M |
| 2024-07-24 |
14.23 |
14.50 |
13.90 |
13.97 |
5.5M |
| 2024-07-23 |
14.49 |
14.64 |
14.16 |
14.23 |
5.7M |
| 2024-07-22 |
14.57 |
14.68 |
14.31 |
14.56 |
5.9M |
| 2024-07-19 |
13.97 |
14.64 |
13.97 |
14.30 |
6.4M |
| 2024-07-18 |
13.85 |
14.18 |
13.58 |
14.14 |
8.8M |
| 2024-07-17 |
15.16 |
15.16 |
14.02 |
14.05 |
12.7M |
| 2024-07-16 |
15.68 |
15.68 |
15.08 |
15.34 |
11.6M |
| 2024-07-15 |
15.13 |
15.91 |
15.08 |
15.81 |
15.5M |
| 2024-07-12 |
15.14 |
15.74 |
14.93 |
15.31 |
11.4M |
| 2024-07-11 |
15.28 |
15.38 |
14.96 |
15.26 |
8.6M |
| 2024-07-10 |
15.36 |
15.56 |
14.97 |
15.00 |
8.4M |
| 2024-07-09 |
14.71 |
15.53 |
14.55 |
15.50 |
12.1M |
| 2024-07-08 |
15.21 |
15.29 |
14.77 |
14.86 |
7.8M |
| 2024-07-05 |
15.61 |
15.90 |
14.90 |
15.21 |
15.5M |
| 2024-07-04 |
15.42 |
16.39 |
15.14 |
15.93 |
17.7M |
| 2024-07-03 |
15.54 |
16.09 |
15.17 |
15.41 |
12.9M |
| 2024-07-02 |
15.42 |
15.96 |
15.27 |
15.75 |
12.2M |
| 2024-07-01 |
15.28 |
15.61 |
15.03 |
15.40 |
6.0M |
| 2024-06-28 |
14.95 |
15.69 |
14.92 |
15.43 |
8.7M |
| 2024-06-27 |
15.20 |
15.37 |
14.88 |
14.91 |
6.0M |
| 2024-06-26 |
14.66 |
15.28 |
14.50 |
15.22 |
6.4M |
| 2024-06-25 |
15.02 |
15.30 |
14.61 |
14.80 |
6.7M |
| 2024-06-24 |
15.51 |
15.54 |
14.90 |
14.90 |
8.2M |
| 2024-06-21 |
15.75 |
15.94 |
15.40 |
15.65 |
8.3M |
| 2024-06-20 |
16.78 |
16.83 |
15.74 |
15.76 |
18.0M |
| 2024-06-19 |
16.57 |
17.90 |
16.50 |
17.16 |
23.3M |
| 2024-06-18 |
16.05 |
16.78 |
16.05 |
16.67 |
12.0M |
| 2024-06-17 |
16.15 |
16.40 |
16.02 |
16.15 |
5.7M |
| 2024-06-14 |
15.96 |
16.30 |
15.80 |
16.24 |
6.9M |
| 2024-06-13 |
16.27 |
16.37 |
15.95 |
16.00 |
6.3M |
| 2024-06-12 |
15.86 |
16.26 |
15.76 |
16.25 |
6.8M |
| 2024-06-11 |
15.51 |
15.97 |
15.24 |
15.91 |
7.3M |
| 2024-06-07 |
15.93 |
15.99 |
15.48 |
15.75 |
7.9M |
| 2024-06-06 |
16.40 |
16.59 |
15.45 |
15.64 |
14.8M |
| 2024-06-05 |
16.94 |
17.05 |
16.53 |
16.53 |
8.3M |
| 2024-06-04 |
16.92 |
17.35 |
16.69 |
17.00 |
9.4M |
| 2024-06-03 |
17.49 |
17.78 |
16.92 |
17.26 |
11.5M |
| 2024-05-31 |
16.90 |
17.39 |
16.90 |
17.23 |
10.6M |
| 2024-05-30 |
17.27 |
17.53 |
16.80 |
16.92 |
13.1M |
| 2024-05-29 |
17.86 |
18.20 |
17.35 |
17.46 |
12.0M |
| 2024-05-28 |
17.59 |
18.01 |
17.42 |
17.62 |
12.3M |
| 2024-05-27 |
17.61 |
18.13 |
16.95 |
17.97 |
17.6M |
| 2024-05-24 |
19.12 |
19.44 |
17.91 |
18.06 |
29.3M |
| 2024-05-23 |
20.45 |
22.11 |
20.44 |
20.50 |
33.3M |
| 2024-05-22 |
20.65 |
20.80 |
19.41 |
19.86 |
25.7M |
| 2024-05-21 |
21.81 |
21.99 |
20.90 |
20.98 |
21.9M |
| 2024-05-20 |
20.68 |
22.78 |
20.62 |
22.43 |
35.3M |
| 2024-05-17 |
19.91 |
21.62 |
19.46 |
21.38 |
33.4M |
| 2024-05-16 |
20.61 |
21.19 |
19.78 |
20.00 |
25.1M |
| 2024-05-15 |
19.40 |
21.00 |
18.80 |
20.46 |
29.5M |
| 2024-05-14 |
19.80 |
20.12 |
18.52 |
19.49 |
18.6M |
| 2024-05-13 |
18.47 |
20.19 |
18.25 |
19.42 |
20.3M |
| 2024-05-10 |
20.25 |
20.87 |
18.69 |
18.90 |
21.9M |
| 2024-05-09 |
19.50 |
20.88 |
19.01 |
20.54 |
25.9M |
| 2024-05-08 |
20.80 |
20.87 |
18.89 |
20.10 |
29.4M |
| 2024-05-07 |
19.18 |
22.78 |
18.82 |
22.10 |
45.1M |
| 2024-05-06 |
18.59 |
19.38 |
18.24 |
19.26 |
23.4M |
| 2024-04-30 |
20.20 |
20.55 |
18.84 |
18.96 |
30.8M |
| 2024-04-29 |
20.05 |
21.77 |
19.78 |
21.08 |
37.8M |
| 2024-04-26 |
21.60 |
22.85 |
20.63 |
20.83 |
48.3M |
| 2024-04-25 |
23.68 |
23.85 |
21.85 |
22.85 |
47.7M |
| 2024-04-24 |
21.38 |
25.14 |
21.38 |
24.16 |
58.2M |
| 2024-04-23 |
18.75 |
20.95 |
17.90 |
20.95 |
39.5M |
| 2024-04-22 |
17.00 |
17.46 |
17.00 |
17.46 |
16.6M |
| 2024-04-19 |
13.55 |
15.05 |
13.51 |
14.55 |
33.6M |
| 2024-04-18 |
12.11 |
14.42 |
12.11 |
14.23 |
29.4M |
| 2024-04-17 |
11.10 |
12.02 |
11.10 |
12.02 |
9.1M |
| 2024-04-16 |
11.81 |
11.87 |
10.71 |
10.72 |
8.7M |
| 2024-04-15 |
12.69 |
13.00 |
11.63 |
11.96 |
10.3M |
| 2024-04-12 |
12.60 |
13.67 |
12.52 |
12.56 |
12.3M |
| 2024-04-11 |
12.74 |
13.00 |
12.34 |
12.39 |
10.0M |
| 2024-04-10 |
13.34 |
13.48 |
12.61 |
13.08 |
13.0M |
| 2024-04-09 |
13.66 |
14.20 |
13.18 |
13.81 |
15.0M |
| 2024-04-08 |
14.10 |
14.45 |
13.51 |
13.51 |
17.3M |
| 2024-04-03 |
13.56 |
15.50 |
13.56 |
14.73 |
23.5M |
| 2024-04-02 |
13.34 |
14.60 |
13.14 |
13.68 |
16.9M |
| 2024-04-01 |
13.01 |
13.28 |
12.85 |
13.23 |
6.5M |
| 2024-03-29 |
12.74 |
12.99 |
12.33 |
12.95 |
8.3M |
| 2024-03-28 |
12.13 |
12.86 |
12.11 |
12.70 |
8.2M |
| 2024-03-27 |
12.35 |
12.35 |
11.79 |
11.79 |
4.9M |
| 2024-03-26 |
12.54 |
12.85 |
12.19 |
12.35 |
6.0M |
| 2024-03-25 |
13.25 |
13.40 |
12.57 |
12.60 |
8.7M |
| 2024-03-22 |
13.20 |
13.58 |
13.01 |
13.36 |
9.6M |
| 2024-03-21 |
13.30 |
13.33 |
13.02 |
13.21 |
5.0M |
| 2024-03-20 |
13.14 |
13.33 |
13.02 |
13.24 |
5.6M |
| 2024-03-19 |
13.05 |
13.37 |
12.89 |
13.23 |
6.9M |
| 2024-03-18 |
12.78 |
13.08 |
12.65 |
13.06 |
6.0M |
| 2024-03-15 |
12.54 |
12.70 |
12.37 |
12.69 |
4.3M |
| 2024-03-14 |
12.56 |
12.80 |
12.37 |
12.57 |
6.2M |
| 2024-03-13 |
12.59 |
12.77 |
12.52 |
12.62 |
7.0M |
| 2024-03-12 |
12.68 |
12.77 |
12.37 |
12.57 |
6.9M |
| 2024-03-11 |
12.56 |
12.65 |
12.36 |
12.65 |
7.6M |
| 2024-03-08 |
12.11 |
12.87 |
12.10 |
12.81 |
11.3M |
| 2024-03-07 |
12.35 |
12.53 |
12.04 |
12.10 |
8.4M |
| 2024-03-06 |
12.15 |
12.90 |
12.15 |
12.37 |
12.6M |
| 2024-03-05 |
12.07 |
12.27 |
11.91 |
12.02 |
7.9M |
| 2024-03-04 |
12.09 |
12.28 |
11.75 |
12.25 |
8.8M |
| 2024-03-01 |
11.90 |
12.12 |
11.81 |
12.03 |
9.2M |
| 2024-02-29 |
11.12 |
12.32 |
11.12 |
11.91 |
11.7M |
| 2024-02-28 |
12.24 |
12.42 |
10.96 |
11.02 |
13.6M |
| 2024-02-27 |
11.98 |
12.53 |
11.83 |
12.34 |
13.7M |
| 2024-02-26 |
12.12 |
12.55 |
12.01 |
12.16 |
15.4M |
| 2024-02-23 |
13.29 |
13.44 |
12.07 |
12.62 |
24.0M |
| 2024-02-22 |
10.19 |
11.74 |
9.94 |
11.74 |
7.5M |
| 2024-02-21 |
9.52 |
10.17 |
9.50 |
9.78 |
5.5M |
| 2024-02-20 |
9.65 |
9.71 |
9.21 |
9.65 |
4.5M |
| 2024-02-19 |
9.02 |
9.93 |
9.00 |
9.60 |
8.8M |
| 2024-02-08 |
7.96 |
9.05 |
7.80 |
8.96 |
9.8M |
| 2024-02-07 |
8.45 |
8.50 |
7.62 |
7.82 |
9.6M |
| 2024-02-06 |
8.30 |
8.79 |
7.53 |
8.46 |
7.0M |
| 2024-02-05 |
9.59 |
9.59 |
8.24 |
8.40 |
6.8M |
| 2024-02-02 |
10.12 |
10.50 |
9.14 |
9.64 |
5.5M |
| 2024-02-01 |
10.25 |
10.49 |
9.95 |
10.20 |
3.8M |
| 2024-01-31 |
10.92 |
11.08 |
10.31 |
10.34 |
4.1M |
| 2024-01-30 |
11.38 |
11.46 |
11.02 |
11.03 |
3.3M |
| 2024-01-29 |
12.22 |
12.25 |
11.52 |
11.53 |
3.9M |
| 2024-01-26 |
12.27 |
12.48 |
12.15 |
12.19 |
2.9M |
| 2024-01-25 |
11.46 |
12.31 |
11.42 |
12.30 |
4.6M |
| 2024-01-24 |
11.46 |
11.56 |
11.02 |
11.52 |
3.2M |
| 2024-01-23 |
11.42 |
11.63 |
11.19 |
11.46 |
3.3M |
| 2024-01-22 |
12.30 |
12.31 |
11.32 |
11.41 |
3.6M |
| 2024-01-19 |
12.36 |
12.36 |
12.10 |
12.12 |
2.6M |
| 2024-01-18 |
12.20 |
12.37 |
11.94 |
12.30 |
4.7M |
| 2024-01-17 |
12.77 |
12.79 |
12.27 |
12.27 |
4.9M |
| 2024-01-16 |
13.08 |
13.20 |
12.53 |
12.77 |
9.2M |
| 2024-01-15 |
13.41 |
14.28 |
12.98 |
13.01 |
11.6M |
| 2024-01-12 |
12.80 |
13.13 |
12.70 |
12.73 |
3.6M |
| 2024-01-11 |
12.58 |
12.85 |
12.49 |
12.82 |
4.1M |
| 2024-01-10 |
12.67 |
12.67 |
12.23 |
12.32 |
1.9M |
| 2024-01-09 |
12.67 |
12.93 |
12.57 |
12.66 |
1.9M |
| 2024-01-08 |
12.97 |
12.97 |
12.65 |
12.65 |
1.8M |
| 2024-01-05 |
13.32 |
13.35 |
12.91 |
12.97 |
1.8M |
| 2024-01-04 |
13.30 |
13.37 |
13.20 |
13.31 |
1.6M |
| 2024-01-03 |
13.38 |
13.45 |
13.18 |
13.32 |
1.9M |
| 2024-01-02 |
13.37 |
13.56 |
13.29 |
13.41 |
2.0M |