| 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 |
25.94 |
26.19 |
24.96 |
25.08 |
4.2M |
| 2024-12-30 |
26.00 |
26.30 |
25.25 |
25.94 |
2.6M |
| 2024-12-27 |
25.91 |
26.23 |
25.53 |
25.80 |
2.6M |
| 2024-12-26 |
25.54 |
26.50 |
25.50 |
25.79 |
4.3M |
| 2024-12-25 |
25.00 |
25.93 |
24.54 |
25.73 |
3.9M |
| 2024-12-24 |
25.51 |
26.00 |
25.03 |
25.27 |
3.0M |
| 2024-12-23 |
26.75 |
26.82 |
25.28 |
25.49 |
5.8M |
| 2024-12-20 |
25.93 |
26.92 |
25.93 |
26.65 |
3.5M |
| 2024-12-19 |
25.92 |
26.25 |
25.54 |
25.99 |
2.7M |
| 2024-12-18 |
26.44 |
26.52 |
25.80 |
26.29 |
2.5M |
| 2024-12-17 |
27.03 |
27.38 |
26.29 |
26.38 |
3.2M |
| 2024-12-16 |
28.10 |
28.54 |
26.96 |
27.30 |
4.5M |
| 2024-12-13 |
27.71 |
28.88 |
27.60 |
28.42 |
5.6M |
| 2024-12-12 |
27.60 |
28.01 |
26.66 |
27.96 |
6.6M |
| 2024-12-11 |
27.62 |
27.83 |
27.26 |
27.60 |
5.1M |
| 2024-12-10 |
28.51 |
29.68 |
27.50 |
27.64 |
10.9M |
| 2024-12-09 |
25.95 |
28.71 |
25.89 |
28.08 |
15.4M |
| 2024-12-06 |
25.75 |
26.22 |
25.04 |
26.10 |
6.7M |
| 2024-12-05 |
24.18 |
25.92 |
24.18 |
25.79 |
9.5M |
| 2024-12-04 |
24.92 |
24.98 |
24.18 |
24.37 |
5.9M |
| 2024-12-03 |
24.96 |
25.35 |
24.25 |
25.08 |
9.4M |
| 2024-12-02 |
25.00 |
25.20 |
24.66 |
24.90 |
6.4M |
| 2024-11-29 |
25.00 |
25.83 |
24.45 |
24.99 |
8.3M |
| 2024-11-28 |
25.35 |
25.58 |
24.39 |
25.34 |
10.6M |
| 2024-11-27 |
26.00 |
26.00 |
23.86 |
25.35 |
18.6M |
| 2024-11-26 |
25.50 |
26.51 |
25.00 |
26.51 |
7.6M |
| 2024-11-25 |
23.69 |
24.28 |
23.08 |
24.10 |
12.0M |
| 2024-11-22 |
22.87 |
23.85 |
22.53 |
23.30 |
10.3M |
| 2024-11-21 |
23.22 |
23.88 |
22.72 |
22.86 |
8.5M |
| 2024-11-20 |
22.20 |
23.78 |
22.11 |
23.22 |
9.4M |
| 2024-11-19 |
21.41 |
22.00 |
21.30 |
21.97 |
4.7M |
| 2024-11-18 |
23.10 |
23.31 |
21.52 |
21.67 |
7.9M |
| 2024-11-15 |
23.48 |
23.95 |
22.64 |
22.67 |
10.9M |
| 2024-11-14 |
24.20 |
25.39 |
23.56 |
23.66 |
20.7M |
| 2024-11-13 |
22.84 |
24.71 |
22.52 |
24.10 |
25.8M |
| 2024-11-12 |
21.59 |
22.84 |
21.57 |
22.84 |
9.6M |
| 2024-11-11 |
20.18 |
20.76 |
20.11 |
20.76 |
5.2M |
| 2024-11-08 |
20.75 |
21.01 |
20.26 |
20.32 |
5.8M |
| 2024-11-07 |
20.35 |
20.75 |
20.16 |
20.75 |
5.5M |
| 2024-11-06 |
20.60 |
20.85 |
20.17 |
20.32 |
6.0M |
| 2024-11-05 |
19.97 |
20.78 |
19.62 |
20.67 |
8.3M |
| 2024-11-04 |
19.31 |
20.00 |
19.23 |
19.94 |
6.2M |
| 2024-11-01 |
18.70 |
19.86 |
18.33 |
19.39 |
7.4M |
| 2024-10-31 |
18.90 |
18.98 |
18.35 |
18.85 |
5.8M |
| 2024-10-30 |
18.98 |
19.15 |
18.64 |
18.82 |
4.1M |
| 2024-10-29 |
19.69 |
19.87 |
19.00 |
19.15 |
5.2M |
| 2024-10-28 |
19.77 |
19.78 |
19.44 |
19.70 |
4.2M |
| 2024-10-25 |
19.51 |
19.92 |
19.48 |
19.78 |
4.3M |
| 2024-10-24 |
19.75 |
19.89 |
19.42 |
19.64 |
2.8M |
| 2024-10-23 |
19.65 |
20.03 |
19.47 |
19.88 |
5.1M |
| 2024-10-22 |
18.83 |
19.70 |
18.78 |
19.55 |
5.2M |
| 2024-10-21 |
19.09 |
19.18 |
18.46 |
18.98 |
7.4M |
| 2024-10-18 |
18.36 |
19.15 |
18.27 |
18.85 |
3.1M |
| 2024-10-17 |
18.81 |
18.95 |
18.37 |
18.37 |
3.0M |
| 2024-10-16 |
18.76 |
19.00 |
18.53 |
18.73 |
2.8M |
| 2024-10-15 |
19.72 |
19.74 |
18.95 |
18.96 |
3.5M |
| 2024-10-14 |
19.27 |
19.80 |
18.81 |
19.78 |
2.5M |
| 2024-10-11 |
19.76 |
19.81 |
19.01 |
19.26 |
3.3M |
| 2024-10-10 |
19.90 |
20.34 |
19.39 |
19.71 |
3.5M |
| 2024-10-09 |
21.67 |
21.67 |
19.90 |
19.90 |
6.3M |
| 2024-10-08 |
23.08 |
23.08 |
21.10 |
22.02 |
7.5M |
| 2024-09-30 |
19.97 |
20.99 |
19.61 |
20.98 |
6.4M |
| 2024-09-27 |
18.67 |
19.29 |
18.59 |
19.29 |
2.2M |
| 2024-09-26 |
17.93 |
18.46 |
17.86 |
18.46 |
2.6M |
| 2024-09-25 |
17.97 |
18.35 |
17.90 |
17.91 |
2.7M |
| 2024-09-24 |
17.06 |
17.80 |
16.96 |
17.79 |
1.9M |
| 2024-09-23 |
17.12 |
17.35 |
16.96 |
17.02 |
1.0M |
| 2024-09-20 |
17.35 |
17.37 |
17.02 |
17.11 |
1.0M |
| 2024-09-19 |
16.96 |
17.49 |
16.80 |
17.30 |
1.4M |
| 2024-09-18 |
17.02 |
17.13 |
16.62 |
16.95 |
1.5M |
| 2024-09-13 |
17.53 |
17.61 |
17.10 |
17.14 |
1.4M |
| 2024-09-12 |
18.07 |
18.24 |
17.45 |
17.53 |
1.6M |
| 2024-09-11 |
18.03 |
18.30 |
17.84 |
18.05 |
1.4M |
| 2024-09-10 |
17.95 |
18.16 |
17.69 |
18.03 |
1.4M |
| 2024-09-09 |
18.28 |
18.41 |
17.89 |
17.97 |
1.9M |
| 2024-09-06 |
18.79 |
18.90 |
18.45 |
18.46 |
1.9M |
| 2024-09-05 |
18.65 |
19.00 |
18.50 |
18.80 |
2.2M |
| 2024-09-04 |
18.33 |
19.07 |
18.04 |
18.69 |
3.2M |
| 2024-09-03 |
18.06 |
18.43 |
17.96 |
18.33 |
2.1M |
| 2024-09-02 |
18.19 |
18.52 |
18.05 |
18.12 |
2.6M |
| 2024-08-30 |
18.00 |
18.38 |
17.74 |
18.16 |
2.5M |
| 2024-08-29 |
17.19 |
18.02 |
17.09 |
17.95 |
2.4M |
| 2024-08-28 |
16.70 |
17.29 |
16.70 |
17.18 |
1.4M |
| 2024-08-27 |
17.20 |
17.21 |
16.77 |
16.82 |
1.5M |
| 2024-08-26 |
16.89 |
17.26 |
16.75 |
17.22 |
2.9M |
| 2024-08-23 |
17.19 |
17.20 |
16.50 |
16.80 |
3.8M |
| 2024-08-22 |
17.90 |
18.13 |
17.67 |
17.87 |
1.7M |
| 2024-08-21 |
17.44 |
17.97 |
17.44 |
17.95 |
1.3M |
| 2024-08-20 |
18.11 |
18.15 |
17.45 |
17.59 |
1.6M |
| 2024-08-19 |
17.80 |
18.36 |
17.63 |
18.05 |
2.0M |
| 2024-08-16 |
17.81 |
17.89 |
17.60 |
17.76 |
1.0M |
| 2024-08-15 |
17.60 |
18.03 |
17.57 |
17.79 |
1.5M |
| 2024-08-14 |
17.70 |
17.81 |
17.47 |
17.66 |
1.1M |
| 2024-08-13 |
17.50 |
17.77 |
17.41 |
17.61 |
1.0M |
| 2024-08-12 |
17.57 |
17.59 |
17.35 |
17.51 |
0.8M |
| 2024-08-09 |
17.68 |
17.88 |
17.55 |
17.55 |
1.0M |
| 2024-08-08 |
17.71 |
17.75 |
17.23 |
17.60 |
1.3M |
| 2024-08-07 |
17.81 |
17.91 |
17.63 |
17.84 |
1.0M |
| 2024-08-06 |
17.55 |
17.88 |
17.52 |
17.75 |
1.2M |
| 2024-08-05 |
17.81 |
18.22 |
17.46 |
17.47 |
1.9M |
| 2024-08-02 |
18.18 |
18.35 |
18.01 |
18.06 |
1.4M |
| 2024-08-01 |
18.38 |
18.71 |
18.22 |
18.30 |
2.4M |
| 2024-07-31 |
17.46 |
18.65 |
17.31 |
18.60 |
3.1M |
| 2024-07-30 |
17.29 |
17.55 |
17.09 |
17.40 |
1.4M |
| 2024-07-29 |
17.46 |
17.66 |
17.11 |
17.47 |
2.2M |
| 2024-07-26 |
17.17 |
17.48 |
17.12 |
17.46 |
1.8M |
| 2024-07-25 |
17.00 |
17.40 |
16.86 |
17.13 |
1.9M |
| 2024-07-24 |
17.55 |
17.76 |
17.11 |
17.13 |
2.2M |
| 2024-07-23 |
18.19 |
18.19 |
17.64 |
17.64 |
1.8M |
| 2024-07-22 |
18.30 |
18.39 |
17.87 |
18.04 |
1.8M |
| 2024-07-19 |
18.36 |
18.57 |
18.09 |
18.34 |
1.4M |
| 2024-07-18 |
18.23 |
18.66 |
18.05 |
18.44 |
1.5M |
| 2024-07-17 |
19.10 |
19.31 |
18.38 |
18.42 |
2.6M |
| 2024-07-16 |
19.23 |
19.54 |
19.11 |
19.21 |
1.4M |
| 2024-07-15 |
19.78 |
19.78 |
19.29 |
19.42 |
1.5M |
| 2024-07-12 |
20.02 |
20.06 |
19.73 |
19.87 |
1.5M |
| 2024-07-11 |
19.80 |
20.11 |
19.80 |
20.05 |
2.1M |
| 2024-07-10 |
19.50 |
19.99 |
19.41 |
19.54 |
2.1M |
| 2024-07-09 |
19.07 |
19.59 |
18.82 |
19.54 |
2.3M |
| 2024-07-08 |
19.48 |
19.48 |
19.03 |
19.05 |
1.4M |
| 2024-07-05 |
19.42 |
19.58 |
19.14 |
19.50 |
2.0M |
| 2024-07-04 |
19.89 |
20.15 |
19.30 |
19.42 |
2.0M |
| 2024-07-03 |
20.31 |
20.53 |
19.89 |
19.96 |
1.4M |
| 2024-07-02 |
20.32 |
20.43 |
20.14 |
20.31 |
1.4M |
| 2024-07-01 |
20.60 |
20.75 |
19.90 |
20.32 |
2.8M |
| 2024-06-28 |
20.80 |
21.48 |
20.65 |
20.84 |
3.1M |
| 2024-06-27 |
20.81 |
21.19 |
20.50 |
20.75 |
1.8M |
| 2024-06-26 |
20.51 |
21.08 |
20.51 |
21.08 |
2.1M |
| 2024-06-25 |
20.49 |
21.16 |
20.49 |
20.72 |
1.8M |
| 2024-06-24 |
21.10 |
21.33 |
20.50 |
20.51 |
1.8M |
| 2024-06-21 |
20.98 |
21.49 |
20.87 |
21.33 |
1.3M |
| 2024-06-20 |
21.63 |
21.84 |
21.00 |
21.20 |
2.0M |
| 2024-06-19 |
21.85 |
22.25 |
21.78 |
21.80 |
1.7M |
| 2024-06-18 |
21.73 |
21.93 |
21.15 |
21.82 |
1.8M |
| 2024-06-17 |
22.00 |
22.47 |
21.87 |
22.33 |
2.2M |
| 2024-06-14 |
21.82 |
22.25 |
21.62 |
22.21 |
1.7M |
| 2024-06-13 |
22.12 |
22.35 |
21.81 |
22.00 |
1.7M |
| 2024-06-12 |
22.27 |
22.52 |
21.98 |
22.25 |
1.8M |
| 2024-06-11 |
21.92 |
22.28 |
21.68 |
22.21 |
1.9M |
| 2024-06-07 |
22.20 |
22.47 |
21.71 |
22.15 |
2.5M |
| 2024-06-06 |
22.71 |
22.87 |
21.83 |
22.07 |
3.8M |
| 2024-06-05 |
23.00 |
23.19 |
22.66 |
22.71 |
2.7M |
| 2024-06-04 |
22.90 |
23.31 |
22.56 |
23.24 |
3.0M |
| 2024-06-03 |
23.11 |
23.43 |
22.75 |
23.02 |
4.1M |
| 2024-05-31 |
23.62 |
23.65 |
23.03 |
23.10 |
3.3M |
| 2024-05-30 |
23.13 |
24.38 |
23.10 |
23.43 |
5.8M |
| 2024-05-29 |
22.05 |
23.33 |
22.05 |
23.32 |
5.9M |
| 2024-05-28 |
22.96 |
22.99 |
22.29 |
22.35 |
3.3M |
| 2024-05-27 |
23.00 |
23.14 |
22.55 |
23.13 |
3.9M |
| 2024-05-24 |
22.07 |
23.49 |
21.81 |
23.11 |
7.6M |
| 2024-05-23 |
22.64 |
22.64 |
21.93 |
22.10 |
2.9M |
| 2024-05-22 |
22.84 |
22.91 |
22.36 |
22.81 |
3.2M |
| 2024-05-21 |
23.18 |
23.18 |
22.67 |
22.75 |
1.9M |
| 2024-05-20 |
22.93 |
23.23 |
22.90 |
23.18 |
2.7M |
| 2024-05-17 |
22.80 |
23.03 |
22.57 |
22.97 |
2.7M |
| 2024-05-16 |
23.28 |
23.65 |
22.80 |
22.96 |
3.1M |
| 2024-05-15 |
23.41 |
23.58 |
23.16 |
23.21 |
2.8M |
| 2024-05-14 |
23.02 |
23.44 |
22.90 |
23.40 |
3.5M |
| 2024-05-13 |
23.50 |
23.53 |
22.52 |
23.13 |
5.8M |
| 2024-05-10 |
25.13 |
25.13 |
23.90 |
23.93 |
8.5M |
| 2024-05-09 |
24.68 |
25.55 |
24.62 |
25.30 |
7.0M |
| 2024-05-08 |
25.00 |
25.00 |
24.30 |
24.45 |
5.3M |
| 2024-05-07 |
25.76 |
25.80 |
24.91 |
25.21 |
8.4M |
| 2024-05-06 |
25.38 |
26.30 |
25.33 |
25.93 |
8.8M |
| 2024-04-30 |
24.98 |
25.66 |
24.66 |
25.16 |
8.0M |
| 2024-04-29 |
24.78 |
25.80 |
24.65 |
25.19 |
9.8M |
| 2024-04-26 |
24.53 |
25.18 |
24.12 |
24.61 |
9.9M |
| 2024-04-25 |
25.22 |
25.54 |
24.26 |
24.49 |
11.8M |
| 2024-04-24 |
23.15 |
24.10 |
23.08 |
23.99 |
6.2M |
| 2024-04-23 |
23.55 |
23.77 |
23.00 |
23.15 |
5.1M |
| 2024-04-22 |
23.68 |
24.40 |
23.35 |
23.54 |
5.5M |
| 2024-04-19 |
24.28 |
24.33 |
23.46 |
23.98 |
6.1M |
| 2024-04-18 |
23.70 |
25.00 |
23.37 |
24.28 |
8.7M |
| 2024-04-17 |
22.95 |
24.00 |
22.95 |
23.84 |
7.7M |
| 2024-04-16 |
23.65 |
23.90 |
21.66 |
22.62 |
9.5M |
| 2024-04-15 |
24.81 |
25.49 |
23.72 |
24.07 |
11.1M |
| 2024-04-12 |
25.20 |
26.05 |
24.50 |
24.85 |
14.1M |
| 2024-04-11 |
23.30 |
25.48 |
22.66 |
24.86 |
13.0M |
| 2024-04-10 |
24.20 |
24.22 |
23.17 |
23.40 |
9.7M |
| 2024-04-09 |
23.64 |
24.77 |
23.61 |
24.68 |
13.6M |
| 2024-04-08 |
23.60 |
24.49 |
23.00 |
23.64 |
15.0M |
| 2024-04-03 |
25.89 |
28.45 |
24.10 |
25.13 |
26.1M |
| 2024-04-02 |
23.70 |
25.86 |
23.52 |
25.86 |
18.0M |
| 2024-04-01 |
21.48 |
23.51 |
20.91 |
23.51 |
11.4M |
| 2024-03-29 |
21.10 |
21.49 |
20.85 |
21.37 |
3.4M |
| 2024-03-28 |
20.58 |
21.19 |
20.40 |
21.08 |
3.5M |
| 2024-03-27 |
21.39 |
21.50 |
20.60 |
20.75 |
4.8M |
| 2024-03-26 |
20.60 |
21.64 |
20.45 |
21.54 |
5.1M |
| 2024-03-25 |
20.56 |
21.00 |
20.26 |
20.49 |
2.6M |
| 2024-03-22 |
20.98 |
21.39 |
20.55 |
20.64 |
3.3M |
| 2024-03-21 |
20.70 |
21.36 |
20.70 |
21.12 |
3.7M |
| 2024-03-20 |
20.35 |
20.78 |
20.33 |
20.68 |
2.4M |
| 2024-03-19 |
20.38 |
20.95 |
20.35 |
20.47 |
3.2M |
| 2024-03-18 |
19.73 |
20.57 |
19.72 |
20.49 |
4.3M |
| 2024-03-15 |
19.53 |
19.80 |
19.32 |
19.75 |
2.8M |
| 2024-03-14 |
19.45 |
20.06 |
19.37 |
19.67 |
3.7M |
| 2024-03-13 |
19.20 |
19.56 |
19.20 |
19.51 |
3.1M |
| 2024-03-12 |
19.71 |
19.71 |
19.05 |
19.35 |
3.8M |
| 2024-03-11 |
18.84 |
20.10 |
18.73 |
19.55 |
5.0M |
| 2024-03-08 |
18.61 |
18.94 |
18.50 |
18.87 |
1.8M |
| 2024-03-07 |
19.00 |
19.18 |
18.59 |
18.68 |
2.8M |
| 2024-03-06 |
18.92 |
19.44 |
18.68 |
19.16 |
4.4M |
| 2024-03-05 |
18.97 |
18.97 |
18.20 |
18.37 |
2.5M |
| 2024-03-04 |
18.99 |
19.18 |
18.50 |
18.98 |
2.2M |
| 2024-03-01 |
18.73 |
19.24 |
18.64 |
19.06 |
2.3M |
| 2024-02-29 |
17.68 |
18.74 |
17.58 |
18.74 |
2.8M |
| 2024-02-28 |
19.80 |
20.06 |
18.03 |
18.05 |
4.4M |
| 2024-02-27 |
19.31 |
19.82 |
19.15 |
19.82 |
2.5M |
| 2024-02-26 |
19.30 |
19.65 |
19.10 |
19.35 |
2.8M |
| 2024-02-23 |
18.46 |
19.45 |
18.17 |
19.16 |
4.2M |
| 2024-02-22 |
18.18 |
18.49 |
17.95 |
18.40 |
2.6M |
| 2024-02-21 |
17.67 |
18.83 |
17.52 |
18.28 |
3.6M |
| 2024-02-20 |
17.79 |
17.86 |
17.32 |
17.73 |
2.4M |
| 2024-02-19 |
17.71 |
18.19 |
17.48 |
17.93 |
3.7M |
| 2024-02-08 |
16.55 |
17.96 |
16.29 |
17.73 |
5.3M |
| 2024-02-07 |
16.26 |
17.31 |
15.88 |
16.51 |
5.3M |
| 2024-02-06 |
15.37 |
17.05 |
14.42 |
16.34 |
5.3M |
| 2024-02-05 |
16.25 |
16.25 |
14.90 |
15.51 |
5.0M |
| 2024-02-02 |
17.40 |
17.79 |
15.81 |
16.49 |
3.9M |
| 2024-02-01 |
16.91 |
17.85 |
16.82 |
17.50 |
3.2M |
| 2024-01-31 |
18.02 |
18.03 |
17.00 |
17.15 |
2.8M |
| 2024-01-30 |
18.16 |
18.45 |
17.87 |
17.98 |
2.2M |
| 2024-01-29 |
18.99 |
19.19 |
18.10 |
18.24 |
2.7M |
| 2024-01-26 |
19.22 |
19.67 |
18.97 |
18.99 |
3.1M |
| 2024-01-25 |
18.56 |
19.45 |
18.34 |
19.33 |
3.8M |
| 2024-01-24 |
18.87 |
18.99 |
17.90 |
18.55 |
4.5M |
| 2024-01-23 |
18.80 |
19.05 |
18.39 |
18.80 |
3.8M |
| 2024-01-22 |
20.16 |
20.18 |
18.60 |
18.80 |
4.2M |
| 2024-01-19 |
20.40 |
20.67 |
20.01 |
20.18 |
3.4M |
| 2024-01-18 |
21.12 |
21.12 |
19.75 |
20.41 |
6.3M |
| 2024-01-17 |
21.71 |
21.95 |
21.00 |
21.03 |
3.8M |
| 2024-01-16 |
22.17 |
22.20 |
21.30 |
21.75 |
4.1M |
| 2024-01-15 |
22.21 |
22.65 |
22.00 |
22.27 |
4.4M |
| 2024-01-12 |
22.59 |
23.43 |
22.52 |
22.57 |
6.3M |
| 2024-01-11 |
21.34 |
22.65 |
21.25 |
22.55 |
7.9M |
| 2024-01-10 |
22.49 |
22.50 |
21.20 |
21.51 |
9.5M |
| 2024-01-09 |
22.47 |
22.96 |
21.81 |
22.52 |
10.2M |
| 2024-01-08 |
23.71 |
24.18 |
22.50 |
22.50 |
15.7M |
| 2024-01-05 |
24.25 |
25.66 |
23.97 |
24.38 |
18.8M |
| 2024-01-04 |
23.71 |
24.13 |
22.95 |
23.33 |
8.2M |
| 2024-01-03 |
25.87 |
25.87 |
23.66 |
23.93 |
14.3M |
| 2024-01-02 |
23.01 |
25.30 |
22.99 |
25.30 |
7.3M |