| 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 |
21.89 |
22.00 |
21.16 |
21.22 |
16.3M |
| 2024-12-30 |
21.73 |
22.03 |
21.67 |
21.94 |
13.5M |
| 2024-12-27 |
21.72 |
22.05 |
21.59 |
21.82 |
14.3M |
| 2024-12-26 |
21.80 |
21.89 |
21.65 |
21.71 |
10.0M |
| 2024-12-25 |
22.02 |
22.12 |
21.60 |
21.70 |
10.1M |
| 2024-12-24 |
21.78 |
22.10 |
21.73 |
22.02 |
13.2M |
| 2024-12-23 |
21.90 |
22.22 |
21.66 |
21.66 |
15.9M |
| 2024-12-20 |
21.72 |
22.35 |
21.61 |
21.82 |
26.2M |
| 2024-12-19 |
21.50 |
21.75 |
21.31 |
21.73 |
11.6M |
| 2024-12-18 |
21.77 |
21.82 |
21.63 |
21.72 |
9.6M |
| 2024-12-17 |
21.60 |
22.06 |
21.58 |
21.68 |
17.1M |
| 2024-12-16 |
22.10 |
22.18 |
21.51 |
21.63 |
24.4M |
| 2024-12-13 |
22.67 |
22.67 |
22.20 |
22.21 |
20.6M |
| 2024-12-12 |
22.57 |
22.70 |
22.32 |
22.69 |
20.9M |
| 2024-12-11 |
22.50 |
22.63 |
22.40 |
22.57 |
18.1M |
| 2024-12-10 |
23.11 |
23.20 |
22.56 |
22.60 |
28.0M |
| 2024-12-09 |
22.70 |
22.87 |
22.35 |
22.53 |
17.4M |
| 2024-12-06 |
22.51 |
22.89 |
22.22 |
22.71 |
22.1M |
| 2024-12-05 |
22.31 |
22.54 |
22.26 |
22.51 |
17.4M |
| 2024-12-04 |
22.81 |
22.82 |
22.31 |
22.42 |
21.7M |
| 2024-12-03 |
23.27 |
23.28 |
22.71 |
22.88 |
26.4M |
| 2024-12-02 |
23.22 |
23.34 |
22.71 |
23.28 |
29.5M |
| 2024-11-29 |
23.01 |
23.45 |
22.64 |
23.21 |
31.9M |
| 2024-11-28 |
23.25 |
23.95 |
23.10 |
23.14 |
32.4M |
| 2024-11-27 |
22.70 |
23.25 |
22.11 |
23.22 |
38.6M |
| 2024-11-26 |
24.33 |
24.33 |
23.05 |
23.12 |
59.1M |
| 2024-11-25 |
22.88 |
24.95 |
22.87 |
24.70 |
91.8M |
| 2024-11-22 |
23.60 |
23.60 |
22.65 |
22.70 |
32.6M |
| 2024-11-21 |
24.15 |
24.18 |
23.43 |
23.75 |
30.1M |
| 2024-11-20 |
23.97 |
24.35 |
23.72 |
24.06 |
37.4M |
| 2024-11-19 |
23.26 |
23.99 |
22.80 |
23.97 |
37.7M |
| 2024-11-18 |
23.51 |
24.18 |
23.05 |
23.21 |
36.9M |
| 2024-11-15 |
24.01 |
24.33 |
23.33 |
23.33 |
33.7M |
| 2024-11-14 |
25.35 |
25.50 |
24.20 |
24.23 |
44.2M |
| 2024-11-13 |
24.83 |
25.50 |
24.30 |
24.92 |
42.3M |
| 2024-11-12 |
25.28 |
26.05 |
24.79 |
25.05 |
63.6M |
| 2024-11-11 |
24.50 |
25.77 |
24.23 |
25.28 |
73.9M |
| 2024-11-08 |
24.31 |
25.29 |
24.07 |
24.10 |
56.1M |
| 2024-11-07 |
24.00 |
24.33 |
23.66 |
24.14 |
46.8M |
| 2024-11-06 |
23.70 |
24.63 |
23.63 |
23.84 |
57.5M |
| 2024-11-05 |
23.01 |
23.75 |
22.80 |
23.67 |
47.1M |
| 2024-11-04 |
22.56 |
24.26 |
22.55 |
23.37 |
47.9M |
| 2024-11-01 |
22.76 |
23.25 |
22.14 |
22.37 |
28.5M |
| 2024-10-31 |
22.85 |
23.00 |
22.40 |
22.77 |
29.6M |
| 2024-10-30 |
22.51 |
22.88 |
22.36 |
22.65 |
22.7M |
| 2024-10-29 |
23.16 |
23.45 |
22.59 |
22.64 |
28.6M |
| 2024-10-28 |
23.47 |
23.51 |
22.78 |
23.16 |
33.3M |
| 2024-10-25 |
22.23 |
23.30 |
22.23 |
22.98 |
44.5M |
| 2024-10-24 |
22.68 |
22.68 |
22.08 |
22.17 |
18.5M |
| 2024-10-23 |
22.52 |
23.07 |
22.18 |
22.73 |
36.6M |
| 2024-10-22 |
22.17 |
22.65 |
22.01 |
22.51 |
31.7M |
| 2024-10-21 |
22.60 |
22.80 |
22.01 |
22.16 |
39.5M |
| 2024-10-18 |
20.65 |
22.15 |
20.65 |
21.65 |
31.8M |
| 2024-10-17 |
21.00 |
21.31 |
20.67 |
20.69 |
16.8M |
| 2024-10-16 |
20.98 |
21.28 |
20.70 |
20.92 |
21.6M |
| 2024-10-15 |
21.91 |
22.03 |
21.33 |
21.36 |
20.4M |
| 2024-10-14 |
21.65 |
22.06 |
21.37 |
21.91 |
23.8M |
| 2024-10-11 |
22.81 |
22.81 |
21.32 |
21.62 |
29.3M |
| 2024-10-10 |
23.11 |
23.86 |
22.62 |
22.81 |
33.0M |
| 2024-10-09 |
25.19 |
25.19 |
23.08 |
23.09 |
54.1M |
| 2024-10-08 |
25.41 |
25.41 |
23.86 |
25.41 |
67.3M |
| 2024-09-30 |
21.94 |
23.10 |
21.61 |
23.10 |
53.4M |
| 2024-09-27 |
19.70 |
21.38 |
19.70 |
21.00 |
36.5M |
| 2024-09-26 |
18.82 |
19.49 |
18.82 |
19.49 |
17.0M |
| 2024-09-25 |
18.90 |
19.49 |
18.90 |
18.99 |
21.6M |
| 2024-09-24 |
18.12 |
18.88 |
18.04 |
18.87 |
20.3M |
| 2024-09-23 |
18.07 |
18.22 |
17.91 |
18.05 |
6.8M |
| 2024-09-20 |
18.17 |
18.19 |
17.84 |
18.08 |
10.5M |
| 2024-09-19 |
18.15 |
18.41 |
17.85 |
18.17 |
9.6M |
| 2024-09-18 |
18.28 |
18.33 |
17.83 |
18.09 |
10.3M |
| 2024-09-13 |
18.88 |
18.93 |
18.27 |
18.28 |
11.4M |
| 2024-09-12 |
18.81 |
19.09 |
18.76 |
18.88 |
11.3M |
| 2024-09-11 |
18.30 |
19.12 |
18.26 |
18.94 |
19.6M |
| 2024-09-10 |
18.34 |
18.44 |
17.93 |
18.29 |
8.7M |
| 2024-09-09 |
18.36 |
18.60 |
18.26 |
18.33 |
7.1M |
| 2024-09-06 |
18.80 |
18.82 |
18.49 |
18.51 |
7.4M |
| 2024-09-05 |
18.88 |
19.10 |
18.73 |
18.85 |
10.1M |
| 2024-09-04 |
18.53 |
19.19 |
18.50 |
18.94 |
17.8M |
| 2024-09-03 |
18.30 |
18.86 |
18.25 |
18.73 |
11.5M |
| 2024-09-02 |
18.69 |
19.06 |
18.39 |
18.40 |
13.2M |
| 2024-08-30 |
18.30 |
18.87 |
18.29 |
18.66 |
17.1M |
| 2024-08-29 |
18.10 |
18.69 |
18.01 |
18.40 |
15.1M |
| 2024-08-28 |
17.95 |
18.12 |
17.60 |
18.10 |
9.5M |
| 2024-08-27 |
18.50 |
18.51 |
18.00 |
18.08 |
12.8M |
| 2024-08-26 |
17.98 |
19.00 |
17.97 |
18.57 |
19.7M |
| 2024-08-23 |
18.44 |
18.55 |
17.87 |
17.95 |
19.0M |
| 2024-08-22 |
18.53 |
19.20 |
18.32 |
18.72 |
28.9M |
| 2024-08-21 |
17.94 |
18.45 |
17.88 |
18.30 |
12.5M |
| 2024-08-20 |
18.26 |
18.33 |
17.99 |
18.05 |
8.2M |
| 2024-08-19 |
18.17 |
18.34 |
18.05 |
18.12 |
6.9M |
| 2024-08-16 |
18.46 |
18.47 |
18.20 |
18.21 |
6.6M |
| 2024-08-15 |
18.30 |
18.54 |
18.16 |
18.45 |
7.5M |
| 2024-08-14 |
18.65 |
18.89 |
18.38 |
18.38 |
6.7M |
| 2024-08-13 |
18.49 |
18.88 |
18.40 |
18.71 |
7.9M |
| 2024-08-12 |
18.99 |
19.14 |
18.47 |
18.55 |
8.2M |
| 2024-08-09 |
19.17 |
19.33 |
18.83 |
18.83 |
7.5M |
| 2024-08-08 |
19.11 |
19.31 |
18.90 |
19.11 |
8.0M |
| 2024-08-07 |
19.27 |
19.39 |
19.17 |
19.21 |
7.0M |
| 2024-08-06 |
19.28 |
19.48 |
18.98 |
19.30 |
9.9M |
| 2024-08-05 |
19.19 |
19.58 |
19.07 |
19.10 |
12.9M |
| 2024-08-02 |
19.40 |
19.57 |
19.21 |
19.25 |
10.0M |
| 2024-08-01 |
19.48 |
19.67 |
19.43 |
19.52 |
12.2M |
| 2024-07-31 |
19.14 |
19.56 |
19.02 |
19.53 |
16.1M |
| 2024-07-30 |
18.98 |
19.16 |
18.90 |
19.14 |
7.1M |
| 2024-07-29 |
19.34 |
19.38 |
18.84 |
19.08 |
9.3M |
| 2024-07-26 |
18.83 |
19.34 |
18.83 |
19.22 |
11.0M |
| 2024-07-25 |
18.41 |
18.98 |
18.37 |
18.88 |
9.2M |
| 2024-07-24 |
18.62 |
18.78 |
18.52 |
18.61 |
9.6M |
| 2024-07-23 |
19.11 |
19.15 |
18.58 |
18.62 |
12.1M |
| 2024-07-22 |
19.17 |
19.34 |
19.00 |
19.11 |
9.8M |
| 2024-07-19 |
19.09 |
19.25 |
18.91 |
19.19 |
10.6M |
| 2024-07-18 |
19.00 |
19.27 |
18.76 |
19.16 |
12.6M |
| 2024-07-17 |
19.12 |
19.19 |
18.93 |
19.09 |
11.2M |
| 2024-07-16 |
18.66 |
19.33 |
18.60 |
19.23 |
20.0M |
| 2024-07-15 |
18.80 |
18.89 |
18.56 |
18.66 |
8.7M |
| 2024-07-12 |
18.85 |
19.14 |
18.73 |
18.83 |
10.9M |
| 2024-07-11 |
18.67 |
18.96 |
18.54 |
18.80 |
15.9M |
| 2024-07-10 |
18.07 |
18.58 |
18.02 |
18.32 |
12.0M |
| 2024-07-09 |
17.84 |
18.24 |
17.71 |
18.15 |
11.6M |
| 2024-07-08 |
18.29 |
18.29 |
17.78 |
17.87 |
11.3M |
| 2024-07-05 |
18.23 |
18.38 |
17.98 |
18.34 |
11.4M |
| 2024-07-04 |
18.65 |
18.74 |
18.28 |
18.31 |
9.8M |
| 2024-07-03 |
18.45 |
18.87 |
18.30 |
18.66 |
14.1M |
| 2024-07-02 |
18.50 |
18.73 |
18.34 |
18.41 |
13.0M |
| 2024-07-01 |
18.88 |
19.03 |
18.21 |
18.60 |
21.2M |
| 2024-06-28 |
19.04 |
19.42 |
19.01 |
19.15 |
16.5M |
| 2024-06-27 |
19.50 |
19.51 |
19.08 |
19.17 |
13.7M |
| 2024-06-26 |
19.26 |
19.62 |
18.83 |
19.62 |
19.7M |
| 2024-06-25 |
19.44 |
19.69 |
18.89 |
19.05 |
17.7M |
| 2024-06-24 |
19.46 |
19.80 |
19.30 |
19.36 |
16.1M |
| 2024-06-21 |
19.75 |
19.99 |
19.43 |
19.69 |
17.2M |
| 2024-06-20 |
20.26 |
20.39 |
19.74 |
19.75 |
18.0M |
| 2024-06-19 |
20.67 |
20.67 |
20.20 |
20.25 |
17.0M |
| 2024-06-18 |
20.80 |
20.90 |
20.40 |
20.68 |
25.4M |
| 2024-06-17 |
19.21 |
21.10 |
19.15 |
20.83 |
54.8M |
| 2024-06-14 |
19.12 |
19.24 |
18.80 |
19.20 |
16.6M |
| 2024-06-13 |
19.28 |
19.38 |
19.02 |
19.05 |
17.0M |
| 2024-06-12 |
19.35 |
19.40 |
19.12 |
19.33 |
13.8M |
| 2024-06-11 |
19.20 |
19.45 |
18.78 |
19.45 |
17.4M |
| 2024-06-07 |
19.71 |
19.93 |
18.97 |
19.28 |
29.5M |
| 2024-06-06 |
20.10 |
20.35 |
19.63 |
19.70 |
27.7M |
| 2024-06-05 |
20.54 |
20.77 |
20.19 |
20.21 |
21.1M |
| 2024-06-04 |
20.23 |
20.84 |
20.01 |
20.69 |
28.8M |
| 2024-06-03 |
20.34 |
20.47 |
19.94 |
20.37 |
25.4M |
| 2024-05-31 |
20.59 |
20.82 |
20.30 |
20.30 |
23.9M |
| 2024-05-30 |
20.84 |
21.08 |
20.42 |
20.49 |
29.3M |
| 2024-05-29 |
20.34 |
21.15 |
20.25 |
20.83 |
36.1M |
| 2024-05-28 |
21.02 |
21.16 |
20.43 |
20.45 |
36.1M |
| 2024-05-27 |
20.91 |
21.63 |
20.68 |
21.34 |
49.6M |
| 2024-05-24 |
21.02 |
21.32 |
20.64 |
20.68 |
28.3M |
| 2024-05-23 |
21.90 |
21.98 |
21.02 |
21.16 |
42.0M |
| 2024-05-22 |
21.80 |
22.17 |
21.50 |
21.88 |
57.5M |
| 2024-05-21 |
20.96 |
22.50 |
20.96 |
22.05 |
87.3M |
| 2024-05-20 |
21.42 |
21.74 |
20.95 |
21.08 |
84.6M |
| 2024-05-17 |
18.76 |
20.42 |
18.53 |
20.42 |
53.5M |
| 2024-05-16 |
18.61 |
18.77 |
18.48 |
18.56 |
9.2M |
| 2024-05-15 |
18.90 |
19.15 |
18.57 |
18.59 |
11.7M |
| 2024-05-14 |
18.93 |
19.08 |
18.82 |
18.93 |
12.1M |
| 2024-05-13 |
19.30 |
19.30 |
18.75 |
18.95 |
14.4M |
| 2024-05-10 |
19.28 |
19.40 |
19.00 |
19.22 |
17.7M |
| 2024-05-09 |
19.50 |
19.72 |
19.30 |
19.46 |
24.2M |
| 2024-05-08 |
19.25 |
19.37 |
18.96 |
18.99 |
11.8M |
| 2024-05-07 |
19.60 |
19.60 |
19.20 |
19.33 |
14.9M |
| 2024-05-06 |
19.13 |
19.56 |
19.11 |
19.32 |
23.3M |
| 2024-04-30 |
19.05 |
19.12 |
18.68 |
18.76 |
15.9M |
| 2024-04-29 |
18.20 |
19.14 |
18.11 |
18.99 |
30.2M |
| 2024-04-26 |
18.00 |
18.39 |
17.81 |
18.21 |
24.4M |
| 2024-04-25 |
17.72 |
18.26 |
17.60 |
18.06 |
21.9M |
| 2024-04-24 |
17.76 |
17.83 |
17.32 |
17.81 |
18.7M |
| 2024-04-23 |
18.20 |
18.36 |
17.66 |
17.76 |
21.4M |
| 2024-04-22 |
18.60 |
18.63 |
17.80 |
18.07 |
26.4M |
| 2024-04-19 |
19.00 |
19.01 |
18.45 |
18.55 |
20.1M |
| 2024-04-18 |
18.73 |
19.24 |
18.37 |
18.96 |
21.4M |
| 2024-04-17 |
18.49 |
18.90 |
18.41 |
18.86 |
19.4M |
| 2024-04-16 |
19.11 |
19.12 |
18.14 |
18.16 |
26.1M |
| 2024-04-15 |
19.46 |
20.03 |
18.92 |
19.17 |
21.9M |
| 2024-04-12 |
20.29 |
20.32 |
19.41 |
19.53 |
28.8M |
| 2024-04-11 |
20.60 |
20.68 |
20.10 |
20.41 |
21.7M |
| 2024-04-10 |
21.21 |
21.30 |
20.57 |
20.81 |
25.3M |
| 2024-04-09 |
20.07 |
21.23 |
20.07 |
21.01 |
35.2M |
| 2024-04-08 |
20.85 |
21.28 |
20.00 |
20.03 |
31.1M |
| 2024-04-03 |
20.97 |
21.47 |
20.86 |
20.88 |
33.3M |
| 2024-04-02 |
20.84 |
21.82 |
20.61 |
21.48 |
48.8M |
| 2024-04-01 |
20.38 |
20.79 |
20.38 |
20.59 |
22.9M |
| 2024-03-29 |
20.50 |
20.75 |
20.00 |
20.25 |
19.4M |
| 2024-03-28 |
19.59 |
20.63 |
19.58 |
20.31 |
24.2M |
| 2024-03-27 |
20.40 |
20.50 |
19.57 |
19.57 |
17.3M |
| 2024-03-26 |
19.58 |
20.60 |
19.58 |
20.40 |
26.2M |
| 2024-03-25 |
20.16 |
20.22 |
19.55 |
19.58 |
17.6M |
| 2024-03-22 |
20.90 |
20.92 |
20.16 |
20.25 |
19.0M |
| 2024-03-21 |
21.14 |
21.29 |
20.64 |
20.96 |
26.6M |
| 2024-03-20 |
20.88 |
21.90 |
20.84 |
21.19 |
33.4M |
| 2024-03-19 |
20.90 |
21.30 |
20.65 |
20.67 |
24.3M |
| 2024-03-18 |
20.50 |
20.85 |
20.29 |
20.75 |
23.9M |
| 2024-03-15 |
20.18 |
20.27 |
19.81 |
20.14 |
18.2M |
| 2024-03-14 |
20.64 |
20.96 |
20.18 |
20.34 |
18.6M |
| 2024-03-13 |
20.58 |
21.04 |
20.40 |
20.75 |
26.1M |
| 2024-03-12 |
20.65 |
20.76 |
20.28 |
20.47 |
24.6M |
| 2024-03-11 |
19.47 |
20.88 |
19.45 |
20.57 |
37.4M |
| 2024-03-08 |
19.34 |
19.54 |
19.03 |
19.21 |
9.8M |
| 2024-03-07 |
19.69 |
19.86 |
19.33 |
19.35 |
9.4M |
| 2024-03-06 |
19.21 |
19.98 |
19.17 |
19.75 |
12.6M |
| 2024-03-05 |
19.60 |
19.64 |
19.31 |
19.42 |
12.8M |
| 2024-03-04 |
19.88 |
20.16 |
19.69 |
19.72 |
11.9M |
| 2024-03-01 |
19.76 |
20.06 |
19.60 |
19.88 |
14.8M |
| 2024-02-29 |
19.02 |
19.79 |
19.01 |
19.79 |
19.6M |
| 2024-02-28 |
19.58 |
20.18 |
19.00 |
19.01 |
23.9M |
| 2024-02-27 |
19.06 |
19.45 |
19.02 |
19.43 |
13.4M |
| 2024-02-26 |
19.33 |
19.57 |
19.05 |
19.17 |
13.0M |
| 2024-02-23 |
18.96 |
19.49 |
18.88 |
19.32 |
16.0M |
| 2024-02-22 |
18.70 |
19.04 |
18.63 |
18.97 |
8.7M |
| 2024-02-21 |
18.50 |
19.26 |
18.42 |
18.79 |
14.7M |
| 2024-02-20 |
18.60 |
18.70 |
18.44 |
18.66 |
9.0M |
| 2024-02-19 |
18.69 |
18.83 |
18.30 |
18.81 |
14.6M |
| 2024-02-08 |
18.31 |
18.70 |
18.00 |
18.62 |
18.7M |
| 2024-02-07 |
18.01 |
18.68 |
17.83 |
18.21 |
18.1M |
| 2024-02-06 |
16.35 |
18.12 |
16.23 |
18.00 |
20.4M |
| 2024-02-05 |
17.32 |
17.46 |
16.10 |
16.73 |
21.3M |
| 2024-02-02 |
18.10 |
18.37 |
16.89 |
17.46 |
18.8M |
| 2024-02-01 |
18.60 |
18.60 |
17.94 |
18.15 |
16.3M |
| 2024-01-31 |
18.60 |
19.53 |
18.58 |
18.70 |
21.2M |
| 2024-01-30 |
18.82 |
19.58 |
18.55 |
18.60 |
22.1M |
| 2024-01-29 |
19.04 |
19.15 |
18.40 |
18.40 |
10.6M |
| 2024-01-26 |
19.30 |
19.44 |
19.03 |
19.10 |
11.5M |
| 2024-01-25 |
18.96 |
19.49 |
18.64 |
19.40 |
15.0M |
| 2024-01-24 |
19.33 |
19.45 |
18.43 |
19.07 |
18.7M |
| 2024-01-23 |
19.81 |
19.97 |
19.16 |
19.27 |
17.0M |
| 2024-01-22 |
20.15 |
20.52 |
19.55 |
19.80 |
19.5M |
| 2024-01-19 |
20.45 |
21.12 |
20.40 |
20.52 |
11.3M |
| 2024-01-18 |
20.16 |
20.68 |
19.99 |
20.58 |
13.4M |
| 2024-01-17 |
21.00 |
21.00 |
20.47 |
20.47 |
10.1M |
| 2024-01-16 |
20.81 |
21.38 |
20.73 |
21.10 |
11.8M |
| 2024-01-15 |
20.95 |
21.15 |
20.55 |
20.91 |
10.3M |
| 2024-01-12 |
21.00 |
21.29 |
20.89 |
20.97 |
14.2M |
| 2024-01-11 |
20.15 |
21.28 |
19.93 |
21.03 |
21.8M |
| 2024-01-10 |
20.12 |
20.60 |
19.85 |
20.13 |
10.7M |
| 2024-01-09 |
20.19 |
20.66 |
19.96 |
20.25 |
10.3M |
| 2024-01-08 |
20.41 |
21.05 |
20.16 |
20.18 |
11.4M |
| 2024-01-05 |
20.94 |
21.54 |
20.45 |
20.55 |
16.8M |
| 2024-01-04 |
20.95 |
20.99 |
20.53 |
20.64 |
6.1M |
| 2024-01-03 |
20.98 |
21.15 |
20.83 |
21.00 |
6.4M |
| 2024-01-02 |
21.52 |
21.54 |
21.00 |
21.00 |
10.6M |