| 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 |
23.10 |
23.55 |
22.80 |
22.97 |
2.0M |
| 2024-12-30 |
22.70 |
23.35 |
22.27 |
23.12 |
2.3M |
| 2024-12-27 |
22.12 |
23.55 |
22.00 |
22.73 |
2.8M |
| 2024-12-26 |
21.90 |
22.56 |
21.66 |
22.14 |
1.6M |
| 2024-12-25 |
22.42 |
22.62 |
21.28 |
21.90 |
2.8M |
| 2024-12-24 |
22.39 |
23.20 |
22.29 |
22.66 |
2.5M |
| 2024-12-23 |
24.36 |
24.45 |
22.10 |
22.40 |
3.6M |
| 2024-12-20 |
24.20 |
24.79 |
24.10 |
24.23 |
1.8M |
| 2024-12-19 |
23.86 |
24.43 |
23.40 |
23.95 |
2.2M |
| 2024-12-18 |
24.58 |
24.79 |
23.95 |
24.08 |
3.0M |
| 2024-12-17 |
26.54 |
26.84 |
24.47 |
24.59 |
3.4M |
| 2024-12-16 |
26.18 |
27.17 |
25.88 |
26.55 |
2.2M |
| 2024-12-13 |
26.66 |
27.56 |
26.18 |
26.29 |
2.3M |
| 2024-12-12 |
26.50 |
27.20 |
26.15 |
26.88 |
2.1M |
| 2024-12-11 |
26.85 |
27.30 |
26.15 |
26.42 |
2.1M |
| 2024-12-10 |
28.00 |
28.00 |
26.60 |
26.85 |
2.5M |
| 2024-12-09 |
27.57 |
27.60 |
26.68 |
27.11 |
2.6M |
| 2024-12-06 |
27.25 |
27.77 |
27.06 |
27.56 |
1.7M |
| 2024-12-05 |
27.62 |
27.93 |
27.16 |
27.28 |
3.1M |
| 2024-12-04 |
27.76 |
28.69 |
27.62 |
27.88 |
4.1M |
| 2024-12-03 |
27.88 |
28.23 |
27.38 |
27.76 |
3.0M |
| 2024-12-02 |
26.80 |
28.08 |
26.04 |
27.70 |
5.7M |
| 2024-11-29 |
25.36 |
27.00 |
25.24 |
27.00 |
5.4M |
| 2024-11-28 |
25.01 |
25.68 |
24.83 |
25.40 |
2.5M |
| 2024-11-27 |
25.00 |
25.05 |
23.65 |
24.96 |
2.1M |
| 2024-11-26 |
25.25 |
26.00 |
24.91 |
25.01 |
2.6M |
| 2024-11-25 |
25.52 |
26.42 |
24.44 |
25.25 |
3.9M |
| 2024-11-22 |
25.33 |
26.91 |
25.13 |
25.40 |
6.4M |
| 2024-11-21 |
24.90 |
25.39 |
24.31 |
25.32 |
2.8M |
| 2024-11-20 |
23.89 |
24.98 |
23.62 |
24.91 |
2.9M |
| 2024-11-19 |
22.90 |
23.98 |
22.90 |
23.90 |
2.5M |
| 2024-11-18 |
25.00 |
25.00 |
22.60 |
22.86 |
4.5M |
| 2024-11-15 |
24.54 |
25.51 |
24.04 |
24.22 |
2.6M |
| 2024-11-14 |
25.38 |
25.59 |
24.35 |
24.61 |
3.2M |
| 2024-11-13 |
25.20 |
26.50 |
25.01 |
25.59 |
4.2M |
| 2024-11-12 |
25.56 |
25.90 |
24.50 |
24.83 |
3.8M |
| 2024-11-11 |
26.55 |
26.55 |
25.30 |
25.60 |
5.2M |
| 2024-11-08 |
25.80 |
27.88 |
25.38 |
26.66 |
5.8M |
| 2024-11-07 |
24.72 |
25.71 |
24.24 |
25.60 |
5.4M |
| 2024-11-06 |
24.53 |
25.86 |
23.88 |
24.99 |
6.7M |
| 2024-11-05 |
23.45 |
24.62 |
23.38 |
24.55 |
5.1M |
| 2024-11-04 |
23.20 |
24.04 |
22.71 |
23.55 |
3.9M |
| 2024-11-01 |
24.42 |
24.42 |
22.84 |
23.03 |
6.8M |
| 2024-10-31 |
25.00 |
25.47 |
24.01 |
24.50 |
7.8M |
| 2024-10-30 |
22.53 |
26.73 |
22.53 |
25.20 |
13.8M |
| 2024-10-29 |
25.00 |
25.00 |
22.68 |
22.80 |
9.9M |
| 2024-10-28 |
25.73 |
27.30 |
24.15 |
24.77 |
14.2M |
| 2024-10-25 |
22.36 |
25.20 |
22.01 |
25.18 |
12.0M |
| 2024-10-24 |
20.75 |
22.85 |
20.16 |
22.53 |
8.6M |
| 2024-10-23 |
21.40 |
21.75 |
20.62 |
20.84 |
5.2M |
| 2024-10-22 |
20.76 |
21.46 |
20.37 |
21.40 |
5.2M |
| 2024-10-21 |
19.50 |
21.09 |
19.41 |
20.76 |
6.4M |
| 2024-10-18 |
19.30 |
20.00 |
19.20 |
19.57 |
5.4M |
| 2024-10-17 |
19.47 |
19.86 |
19.20 |
19.33 |
4.5M |
| 2024-10-16 |
18.61 |
19.80 |
18.39 |
19.33 |
5.8M |
| 2024-10-15 |
18.62 |
20.07 |
18.30 |
18.75 |
5.1M |
| 2024-10-14 |
17.70 |
18.90 |
17.41 |
18.68 |
4.8M |
| 2024-10-11 |
18.60 |
18.84 |
17.27 |
17.40 |
3.4M |
| 2024-10-10 |
18.61 |
19.20 |
18.31 |
18.78 |
3.4M |
| 2024-10-09 |
20.98 |
21.00 |
18.55 |
18.62 |
6.6M |
| 2024-10-08 |
22.95 |
23.80 |
20.35 |
21.97 |
9.4M |
| 2024-09-30 |
18.60 |
20.81 |
18.10 |
20.35 |
8.5M |
| 2024-09-27 |
18.13 |
18.50 |
17.70 |
18.29 |
3.8M |
| 2024-09-26 |
17.00 |
17.85 |
16.80 |
17.77 |
3.7M |
| 2024-09-25 |
17.28 |
17.43 |
16.91 |
17.00 |
3.1M |
| 2024-09-24 |
16.69 |
17.38 |
16.69 |
17.29 |
4.1M |
| 2024-09-23 |
16.49 |
16.86 |
16.30 |
16.60 |
1.0M |
| 2024-09-20 |
16.46 |
16.63 |
16.27 |
16.49 |
1.0M |
| 2024-09-19 |
16.43 |
16.57 |
16.30 |
16.46 |
1.2M |
| 2024-09-18 |
16.18 |
16.59 |
16.13 |
16.43 |
1.4M |
| 2024-09-13 |
16.44 |
16.89 |
16.10 |
16.33 |
2.3M |
| 2024-09-12 |
16.03 |
16.96 |
15.98 |
16.31 |
2.8M |
| 2024-09-11 |
15.99 |
16.17 |
15.90 |
16.11 |
0.6M |
| 2024-09-10 |
15.82 |
15.98 |
15.57 |
15.98 |
0.7M |
| 2024-09-09 |
15.44 |
15.75 |
15.30 |
15.71 |
0.6M |
| 2024-09-06 |
15.95 |
16.02 |
15.61 |
15.62 |
0.6M |
| 2024-09-05 |
15.60 |
16.04 |
15.57 |
15.95 |
1.0M |
| 2024-09-04 |
15.45 |
15.75 |
15.35 |
15.61 |
0.7M |
| 2024-09-03 |
15.54 |
15.74 |
15.46 |
15.63 |
0.6M |
| 2024-09-02 |
15.99 |
15.99 |
15.50 |
15.54 |
0.6M |
| 2024-08-30 |
15.58 |
16.01 |
15.52 |
15.72 |
1.0M |
| 2024-08-29 |
15.18 |
15.70 |
15.18 |
15.57 |
0.7M |
| 2024-08-28 |
15.00 |
15.43 |
14.97 |
15.20 |
0.6M |
| 2024-08-27 |
15.65 |
15.78 |
15.12 |
15.25 |
1.1M |
| 2024-08-26 |
15.75 |
15.95 |
15.74 |
15.80 |
0.5M |
| 2024-08-23 |
15.68 |
16.05 |
15.67 |
15.75 |
0.5M |
| 2024-08-22 |
15.85 |
16.23 |
15.78 |
15.85 |
0.9M |
| 2024-08-21 |
15.55 |
16.17 |
15.49 |
15.88 |
0.7M |
| 2024-08-20 |
15.73 |
15.96 |
15.53 |
15.68 |
0.7M |
| 2024-08-19 |
16.03 |
16.10 |
15.59 |
15.67 |
1.0M |
| 2024-08-16 |
15.93 |
16.13 |
15.82 |
16.06 |
0.7M |
| 2024-08-15 |
15.71 |
16.10 |
15.53 |
15.89 |
0.9M |
| 2024-08-14 |
16.03 |
16.19 |
15.83 |
15.86 |
0.7M |
| 2024-08-13 |
16.29 |
16.29 |
15.88 |
16.03 |
0.5M |
| 2024-08-12 |
16.12 |
16.32 |
15.91 |
16.04 |
0.7M |
| 2024-08-09 |
15.88 |
16.28 |
15.88 |
16.18 |
0.8M |
| 2024-08-08 |
16.17 |
16.18 |
15.55 |
15.88 |
0.9M |
| 2024-08-07 |
15.91 |
16.30 |
15.90 |
16.19 |
0.9M |
| 2024-08-06 |
16.16 |
16.37 |
15.97 |
16.13 |
1.1M |
| 2024-08-05 |
16.78 |
16.94 |
15.94 |
15.97 |
1.8M |
| 2024-08-02 |
17.30 |
17.47 |
16.80 |
16.86 |
1.4M |
| 2024-08-01 |
16.93 |
17.62 |
16.85 |
17.47 |
2.7M |
| 2024-07-31 |
16.69 |
17.18 |
16.64 |
16.93 |
1.9M |
| 2024-07-30 |
16.87 |
17.00 |
16.58 |
16.67 |
1.1M |
| 2024-07-29 |
16.20 |
16.89 |
16.20 |
16.87 |
1.4M |
| 2024-07-26 |
16.12 |
16.32 |
15.91 |
16.26 |
0.9M |
| 2024-07-25 |
16.04 |
16.19 |
15.80 |
15.90 |
0.8M |
| 2024-07-24 |
16.13 |
16.50 |
15.98 |
16.11 |
0.9M |
| 2024-07-23 |
16.57 |
17.08 |
16.11 |
16.34 |
1.9M |
| 2024-07-22 |
16.10 |
16.57 |
16.10 |
16.56 |
0.9M |
| 2024-07-19 |
16.00 |
16.43 |
15.79 |
16.33 |
1.0M |
| 2024-07-18 |
16.44 |
16.44 |
15.74 |
15.95 |
1.5M |
| 2024-07-17 |
17.34 |
17.34 |
16.32 |
16.44 |
1.3M |
| 2024-07-16 |
16.85 |
17.48 |
16.69 |
17.17 |
1.7M |
| 2024-07-15 |
17.05 |
17.25 |
16.80 |
17.02 |
1.1M |
| 2024-07-12 |
17.48 |
17.80 |
17.12 |
17.21 |
2.1M |
| 2024-07-11 |
17.32 |
17.85 |
17.30 |
17.38 |
1.7M |
| 2024-07-10 |
17.30 |
17.44 |
17.10 |
17.25 |
1.4M |
| 2024-07-09 |
16.75 |
17.37 |
16.62 |
17.37 |
1.9M |
| 2024-07-08 |
16.70 |
16.87 |
16.40 |
16.75 |
1.6M |
| 2024-07-05 |
16.27 |
17.10 |
16.06 |
16.81 |
1.2M |
| 2024-07-04 |
17.00 |
17.00 |
16.26 |
16.27 |
1.5M |
| 2024-07-03 |
17.05 |
17.05 |
16.60 |
16.81 |
1.3M |
| 2024-07-02 |
17.05 |
17.38 |
16.77 |
17.15 |
2.4M |
| 2024-07-01 |
15.67 |
16.95 |
15.67 |
16.87 |
1.8M |
| 2024-06-28 |
16.33 |
16.57 |
16.01 |
16.29 |
1.2M |
| 2024-06-27 |
15.98 |
16.38 |
15.85 |
16.20 |
1.3M |
| 2024-06-26 |
15.51 |
16.09 |
15.31 |
16.00 |
1.1M |
| 2024-06-25 |
15.48 |
15.90 |
15.30 |
15.52 |
1.1M |
| 2024-06-24 |
16.35 |
16.35 |
15.44 |
15.47 |
1.2M |
| 2024-06-21 |
16.38 |
16.45 |
15.91 |
16.12 |
1.6M |
| 2024-06-20 |
16.38 |
16.87 |
16.28 |
16.57 |
2.2M |
| 2024-06-19 |
16.18 |
17.09 |
15.90 |
16.63 |
2.8M |
| 2024-06-18 |
16.02 |
16.24 |
15.79 |
16.09 |
1.5M |
| 2024-06-17 |
15.76 |
16.08 |
15.63 |
16.00 |
1.3M |
| 2024-06-14 |
15.49 |
15.84 |
15.17 |
15.81 |
1.2M |
| 2024-06-13 |
15.70 |
16.12 |
15.40 |
15.46 |
1.7M |
| 2024-06-12 |
15.15 |
15.85 |
15.04 |
15.66 |
2.4M |
| 2024-06-11 |
15.18 |
15.24 |
14.75 |
15.16 |
1.7M |
| 2024-06-07 |
15.41 |
15.59 |
14.91 |
15.17 |
2.3M |
| 2024-06-06 |
15.76 |
16.00 |
14.60 |
15.02 |
3.0M |
| 2024-06-05 |
16.85 |
16.85 |
15.79 |
15.82 |
2.0M |
| 2024-06-04 |
16.73 |
16.73 |
16.20 |
16.60 |
1.7M |
| 2024-06-03 |
17.18 |
17.18 |
16.40 |
16.73 |
2.4M |
| 2024-05-31 |
17.03 |
17.39 |
16.92 |
17.18 |
2.1M |
| 2024-05-30 |
17.51 |
17.56 |
17.04 |
17.08 |
1.3M |
| 2024-05-29 |
17.66 |
17.66 |
17.09 |
17.37 |
1.6M |
| 2024-05-28 |
17.92 |
18.01 |
17.27 |
17.60 |
2.4M |
| 2024-05-27 |
17.03 |
18.19 |
16.78 |
18.03 |
4.1M |
| 2024-05-24 |
17.49 |
17.80 |
16.91 |
16.92 |
3.5M |
| 2024-05-23 |
17.90 |
18.19 |
17.30 |
17.44 |
3.4M |
| 2024-05-22 |
17.72 |
17.95 |
17.50 |
17.89 |
2.7M |
| 2024-05-21 |
18.07 |
18.40 |
17.71 |
17.85 |
2.7M |
| 2024-05-20 |
18.33 |
18.79 |
18.00 |
18.15 |
2.8M |
| 2024-05-17 |
17.59 |
18.61 |
17.54 |
18.54 |
4.4M |
| 2024-05-16 |
17.68 |
18.15 |
17.26 |
17.90 |
3.5M |
| 2024-05-15 |
17.41 |
18.20 |
17.21 |
17.67 |
3.7M |
| 2024-05-14 |
17.54 |
17.90 |
17.23 |
17.47 |
3.4M |
| 2024-05-13 |
17.14 |
18.58 |
16.68 |
17.80 |
6.0M |
| 2024-05-10 |
19.67 |
19.67 |
17.14 |
17.68 |
11.6M |
| 2024-05-09 |
15.89 |
17.49 |
15.89 |
16.85 |
6.4M |
| 2024-05-08 |
16.50 |
16.63 |
15.80 |
16.00 |
3.1M |
| 2024-05-07 |
16.00 |
16.88 |
15.70 |
16.51 |
4.3M |
| 2024-05-06 |
15.28 |
15.88 |
15.28 |
15.86 |
3.2M |
| 2024-04-30 |
15.34 |
15.40 |
14.85 |
15.17 |
2.2M |
| 2024-04-29 |
15.57 |
15.68 |
15.16 |
15.34 |
3.5M |
| 2024-04-26 |
14.93 |
15.64 |
14.93 |
15.40 |
3.9M |
| 2024-04-25 |
14.85 |
15.05 |
14.65 |
14.93 |
2.5M |
| 2024-04-24 |
14.07 |
14.98 |
14.00 |
14.86 |
3.8M |
| 2024-04-23 |
13.75 |
14.25 |
13.75 |
14.06 |
2.8M |
| 2024-04-22 |
14.88 |
14.88 |
13.44 |
13.86 |
5.1M |
| 2024-04-19 |
14.85 |
15.39 |
14.44 |
14.91 |
4.1M |
| 2024-04-18 |
15.00 |
15.10 |
14.30 |
14.75 |
4.0M |
| 2024-04-17 |
14.85 |
15.32 |
14.79 |
15.10 |
5.5M |
| 2024-04-16 |
15.78 |
15.78 |
14.44 |
14.68 |
5.3M |
| 2024-04-15 |
16.29 |
16.69 |
15.29 |
15.82 |
4.8M |
| 2024-04-12 |
16.70 |
17.19 |
16.54 |
16.60 |
3.6M |
| 2024-04-11 |
16.11 |
17.04 |
16.00 |
16.60 |
4.8M |
| 2024-04-10 |
17.17 |
17.48 |
15.76 |
16.11 |
6.6M |
| 2024-04-09 |
17.77 |
17.96 |
16.27 |
17.00 |
8.1M |
| 2024-04-08 |
19.64 |
19.91 |
16.47 |
16.58 |
15.0M |
| 2024-04-03 |
20.02 |
20.28 |
19.58 |
19.93 |
9.4M |
| 2024-04-02 |
19.94 |
20.08 |
19.38 |
20.08 |
10.1M |
| 2024-04-01 |
18.68 |
20.30 |
18.52 |
19.95 |
13.5M |
| 2024-03-29 |
19.64 |
19.64 |
18.47 |
18.68 |
9.9M |
| 2024-03-28 |
19.57 |
19.76 |
19.05 |
19.76 |
11.3M |
| 2024-03-27 |
18.63 |
20.18 |
18.59 |
20.00 |
15.6M |
| 2024-03-26 |
18.33 |
18.70 |
18.29 |
18.67 |
5.4M |
| 2024-03-25 |
19.32 |
19.52 |
18.27 |
18.61 |
9.5M |
| 2024-03-22 |
19.08 |
19.71 |
18.80 |
19.43 |
10.8M |
| 2024-03-21 |
19.08 |
19.23 |
18.78 |
19.10 |
10.3M |
| 2024-03-20 |
18.19 |
19.58 |
18.07 |
19.50 |
18.3M |
| 2024-03-19 |
19.00 |
19.08 |
17.91 |
18.28 |
16.9M |
| 2024-03-18 |
15.70 |
18.72 |
15.63 |
18.72 |
22.4M |
| 2024-03-15 |
15.45 |
15.68 |
15.22 |
15.60 |
7.2M |
| 2024-03-14 |
15.00 |
16.07 |
14.86 |
15.68 |
11.6M |
| 2024-03-13 |
13.77 |
15.18 |
13.76 |
15.18 |
12.2M |
| 2024-03-12 |
13.76 |
13.85 |
13.60 |
13.78 |
4.3M |
| 2024-03-11 |
13.60 |
13.80 |
13.50 |
13.76 |
4.6M |
| 2024-03-08 |
13.40 |
13.67 |
13.33 |
13.67 |
4.7M |
| 2024-03-07 |
13.48 |
13.60 |
13.34 |
13.50 |
3.9M |
| 2024-03-06 |
13.30 |
13.58 |
13.16 |
13.56 |
6.5M |
| 2024-03-05 |
13.57 |
13.59 |
13.14 |
13.54 |
3.7M |
| 2024-03-04 |
13.73 |
14.05 |
13.15 |
13.80 |
7.5M |
| 2024-03-01 |
13.56 |
13.97 |
13.45 |
13.97 |
6.4M |
| 2024-02-29 |
12.98 |
13.60 |
12.80 |
13.60 |
5.0M |
| 2024-02-28 |
13.77 |
14.06 |
12.50 |
13.33 |
6.6M |
| 2024-02-27 |
13.47 |
14.05 |
13.25 |
13.90 |
4.9M |
| 2024-02-26 |
13.28 |
13.75 |
13.23 |
13.53 |
3.6M |
| 2024-02-23 |
13.30 |
13.85 |
13.00 |
13.43 |
5.0M |
| 2024-02-22 |
12.75 |
13.55 |
12.74 |
13.29 |
4.8M |
| 2024-02-21 |
11.66 |
13.29 |
11.60 |
13.23 |
8.1M |
| 2024-02-20 |
11.62 |
12.03 |
11.13 |
12.02 |
5.6M |
| 2024-02-19 |
10.88 |
12.09 |
10.76 |
12.08 |
7.9M |
| 2024-02-08 |
9.61 |
11.00 |
9.24 |
11.00 |
8.4M |
| 2024-02-07 |
10.16 |
10.24 |
9.34 |
9.58 |
5.8M |
| 2024-02-06 |
10.50 |
10.50 |
9.06 |
10.16 |
7.6M |
| 2024-02-05 |
12.70 |
12.76 |
10.62 |
10.71 |
4.8M |
| 2024-02-02 |
13.64 |
13.83 |
12.31 |
13.14 |
4.0M |
| 2024-02-01 |
13.63 |
13.85 |
13.18 |
13.65 |
3.9M |
| 2024-01-31 |
13.83 |
14.24 |
13.15 |
13.98 |
6.3M |
| 2024-01-30 |
14.78 |
15.18 |
14.31 |
15.00 |
6.5M |
| 2024-01-29 |
14.17 |
15.51 |
14.08 |
15.00 |
8.9M |
| 2024-01-26 |
14.10 |
14.38 |
13.90 |
14.38 |
6.1M |
| 2024-01-25 |
13.90 |
14.15 |
13.61 |
14.15 |
4.3M |
| 2024-01-24 |
13.97 |
14.20 |
13.22 |
14.00 |
4.1M |
| 2024-01-23 |
14.38 |
14.38 |
13.56 |
13.91 |
5.4M |
| 2024-01-22 |
15.63 |
15.65 |
14.47 |
14.70 |
5.0M |
| 2024-01-19 |
15.81 |
15.92 |
15.39 |
15.46 |
3.5M |
| 2024-01-18 |
15.79 |
15.93 |
15.38 |
15.89 |
3.8M |
| 2024-01-17 |
16.08 |
16.08 |
15.75 |
15.81 |
2.1M |
| 2024-01-16 |
15.86 |
16.28 |
15.67 |
16.00 |
2.8M |
| 2024-01-15 |
15.75 |
16.05 |
15.60 |
15.84 |
1.9M |
| 2024-01-12 |
16.00 |
16.24 |
15.72 |
15.84 |
2.3M |
| 2024-01-11 |
15.83 |
15.99 |
15.71 |
15.89 |
1.8M |
| 2024-01-10 |
15.66 |
15.97 |
15.43 |
15.83 |
3.0M |
| 2024-01-09 |
15.92 |
16.11 |
15.68 |
15.81 |
2.8M |
| 2024-01-08 |
16.21 |
16.31 |
15.81 |
15.91 |
4.0M |
| 2024-01-05 |
16.30 |
16.68 |
16.07 |
16.22 |
4.2M |
| 2024-01-04 |
16.26 |
16.46 |
16.04 |
16.35 |
4.5M |
| 2024-01-03 |
15.85 |
16.45 |
15.76 |
16.20 |
6.8M |
| 2024-01-02 |
15.59 |
15.99 |
15.57 |
15.91 |
4.1M |