| 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 |
22.19 |
22.30 |
21.06 |
21.15 |
5.2M |
| 2024-12-30 |
21.93 |
22.66 |
21.71 |
22.29 |
5.7M |
| 2024-12-27 |
22.42 |
22.56 |
21.83 |
21.95 |
7.2M |
| 2024-12-26 |
21.38 |
22.47 |
20.86 |
22.45 |
8.7M |
| 2024-12-25 |
20.92 |
21.60 |
20.68 |
21.38 |
5.6M |
| 2024-12-24 |
20.48 |
20.89 |
20.36 |
20.68 |
1.7M |
| 2024-12-23 |
21.16 |
21.33 |
20.30 |
20.31 |
2.4M |
| 2024-12-20 |
20.73 |
21.36 |
20.60 |
21.15 |
2.2M |
| 2024-12-19 |
20.26 |
20.78 |
20.25 |
20.73 |
1.5M |
| 2024-12-18 |
20.51 |
20.95 |
20.10 |
20.61 |
2.3M |
| 2024-12-17 |
21.02 |
21.10 |
20.31 |
20.39 |
2.1M |
| 2024-12-16 |
21.30 |
21.80 |
20.73 |
20.97 |
3.4M |
| 2024-12-13 |
21.16 |
21.87 |
20.91 |
21.27 |
5.0M |
| 2024-12-12 |
21.01 |
21.30 |
20.83 |
21.18 |
2.9M |
| 2024-12-11 |
21.07 |
21.15 |
20.73 |
21.00 |
3.1M |
| 2024-12-10 |
21.47 |
21.55 |
20.97 |
21.07 |
3.6M |
| 2024-12-09 |
21.15 |
21.48 |
20.78 |
20.95 |
3.3M |
| 2024-12-06 |
21.02 |
21.50 |
20.75 |
21.15 |
4.1M |
| 2024-12-05 |
20.52 |
21.28 |
20.52 |
20.94 |
2.1M |
| 2024-12-04 |
20.83 |
21.27 |
20.54 |
20.63 |
3.2M |
| 2024-12-03 |
20.40 |
21.18 |
20.25 |
20.85 |
3.7M |
| 2024-12-02 |
20.02 |
20.39 |
19.91 |
20.28 |
3.0M |
| 2024-11-29 |
19.31 |
20.15 |
19.29 |
19.92 |
2.5M |
| 2024-11-28 |
19.76 |
19.84 |
19.32 |
19.37 |
1.6M |
| 2024-11-27 |
19.51 |
19.77 |
18.86 |
19.75 |
2.1M |
| 2024-11-26 |
19.59 |
20.00 |
19.41 |
19.48 |
1.5M |
| 2024-11-25 |
19.39 |
19.77 |
19.09 |
19.70 |
2.1M |
| 2024-11-22 |
20.40 |
20.64 |
19.32 |
19.33 |
2.6M |
| 2024-11-21 |
20.43 |
20.71 |
20.15 |
20.40 |
1.8M |
| 2024-11-20 |
20.61 |
20.75 |
20.25 |
20.55 |
1.8M |
| 2024-11-19 |
19.76 |
20.61 |
19.53 |
20.61 |
2.4M |
| 2024-11-18 |
20.19 |
20.38 |
19.30 |
19.65 |
2.9M |
| 2024-11-15 |
20.82 |
20.98 |
20.02 |
20.05 |
3.0M |
| 2024-11-14 |
21.53 |
21.69 |
20.70 |
20.82 |
2.8M |
| 2024-11-13 |
21.40 |
21.59 |
20.90 |
21.53 |
2.5M |
| 2024-11-12 |
22.14 |
22.17 |
21.13 |
21.50 |
4.4M |
| 2024-11-11 |
21.46 |
22.26 |
21.10 |
22.18 |
4.9M |
| 2024-11-08 |
21.03 |
21.77 |
21.00 |
21.33 |
4.4M |
| 2024-11-07 |
20.59 |
20.99 |
20.40 |
20.96 |
2.9M |
| 2024-11-06 |
21.25 |
21.25 |
20.52 |
20.69 |
4.0M |
| 2024-11-05 |
20.45 |
21.05 |
20.38 |
20.96 |
3.9M |
| 2024-11-04 |
19.99 |
20.64 |
19.93 |
20.45 |
3.3M |
| 2024-11-01 |
21.00 |
21.36 |
19.79 |
19.80 |
5.3M |
| 2024-10-31 |
20.30 |
21.85 |
20.15 |
21.00 |
7.0M |
| 2024-10-30 |
20.28 |
20.71 |
20.08 |
20.37 |
3.8M |
| 2024-10-29 |
21.40 |
21.50 |
20.50 |
20.55 |
7.1M |
| 2024-10-28 |
20.19 |
21.30 |
20.19 |
20.90 |
6.5M |
| 2024-10-25 |
20.20 |
20.47 |
20.05 |
20.27 |
4.8M |
| 2024-10-24 |
20.78 |
21.00 |
19.94 |
20.26 |
7.4M |
| 2024-10-23 |
19.87 |
20.46 |
19.72 |
20.33 |
6.7M |
| 2024-10-22 |
19.80 |
20.07 |
19.41 |
19.87 |
4.6M |
| 2024-10-21 |
19.93 |
20.26 |
19.51 |
19.73 |
7.2M |
| 2024-10-18 |
18.23 |
20.10 |
18.02 |
19.65 |
8.3M |
| 2024-10-17 |
18.76 |
19.09 |
18.12 |
18.17 |
4.5M |
| 2024-10-16 |
18.34 |
18.94 |
18.34 |
18.57 |
2.7M |
| 2024-10-15 |
19.40 |
19.77 |
18.77 |
18.82 |
3.6M |
| 2024-10-14 |
18.69 |
19.60 |
18.32 |
19.49 |
4.5M |
| 2024-10-11 |
20.02 |
20.02 |
18.20 |
18.56 |
6.2M |
| 2024-10-10 |
20.50 |
21.01 |
20.03 |
20.12 |
4.8M |
| 2024-10-09 |
22.01 |
22.11 |
20.10 |
20.10 |
7.5M |
| 2024-10-08 |
24.13 |
24.13 |
20.73 |
22.93 |
12.3M |
| 2024-09-30 |
18.25 |
20.11 |
18.25 |
20.11 |
12.1M |
| 2024-09-27 |
16.30 |
17.08 |
16.24 |
16.76 |
4.3M |
| 2024-09-26 |
15.70 |
16.04 |
15.50 |
16.03 |
2.3M |
| 2024-09-25 |
15.80 |
16.16 |
15.52 |
15.56 |
3.0M |
| 2024-09-24 |
15.24 |
15.73 |
15.03 |
15.71 |
2.3M |
| 2024-09-23 |
15.05 |
15.25 |
14.95 |
15.13 |
0.9M |
| 2024-09-20 |
15.35 |
15.44 |
15.11 |
15.19 |
0.9M |
| 2024-09-19 |
15.30 |
15.55 |
14.91 |
15.35 |
1.8M |
| 2024-09-18 |
15.33 |
15.42 |
14.95 |
15.21 |
1.1M |
| 2024-09-13 |
15.46 |
15.65 |
15.25 |
15.26 |
1.6M |
| 2024-09-12 |
15.85 |
16.08 |
15.36 |
15.41 |
2.2M |
| 2024-09-11 |
15.96 |
16.04 |
15.73 |
15.85 |
1.1M |
| 2024-09-10 |
15.86 |
16.20 |
15.65 |
16.04 |
1.6M |
| 2024-09-09 |
16.15 |
16.25 |
15.75 |
15.79 |
2.4M |
| 2024-09-06 |
16.90 |
16.92 |
16.18 |
16.21 |
2.9M |
| 2024-09-05 |
16.29 |
17.55 |
16.16 |
16.94 |
5.5M |
| 2024-09-04 |
16.21 |
16.45 |
16.16 |
16.28 |
1.6M |
| 2024-09-03 |
16.30 |
16.59 |
16.26 |
16.37 |
1.5M |
| 2024-09-02 |
16.47 |
17.08 |
16.35 |
16.36 |
4.2M |
| 2024-08-30 |
16.60 |
16.98 |
16.44 |
16.59 |
4.4M |
| 2024-08-29 |
15.50 |
16.79 |
15.42 |
16.44 |
4.0M |
| 2024-08-28 |
15.32 |
15.75 |
15.32 |
15.58 |
0.9M |
| 2024-08-27 |
15.75 |
15.84 |
15.38 |
15.45 |
1.1M |
| 2024-08-26 |
16.13 |
16.13 |
15.52 |
15.84 |
1.3M |
| 2024-08-23 |
15.63 |
15.85 |
15.30 |
15.84 |
1.4M |
| 2024-08-22 |
16.14 |
16.28 |
15.62 |
15.63 |
1.5M |
| 2024-08-21 |
15.77 |
16.30 |
15.71 |
16.16 |
1.3M |
| 2024-08-20 |
15.85 |
15.99 |
15.73 |
15.87 |
0.8M |
| 2024-08-19 |
16.10 |
16.30 |
15.90 |
15.92 |
0.9M |
| 2024-08-16 |
16.05 |
16.31 |
15.97 |
16.19 |
1.6M |
| 2024-08-15 |
15.96 |
16.10 |
15.71 |
15.95 |
1.1M |
| 2024-08-14 |
16.04 |
16.17 |
15.80 |
15.83 |
1.3M |
| 2024-08-13 |
15.45 |
16.19 |
15.45 |
16.09 |
2.7M |
| 2024-08-12 |
15.59 |
15.66 |
15.41 |
15.55 |
0.9M |
| 2024-08-09 |
15.71 |
15.86 |
15.50 |
15.59 |
1.6M |
| 2024-08-08 |
15.97 |
15.97 |
15.33 |
15.48 |
2.8M |
| 2024-08-07 |
16.29 |
16.50 |
15.80 |
15.89 |
2.5M |
| 2024-08-06 |
16.33 |
16.48 |
15.99 |
16.29 |
1.9M |
| 2024-08-05 |
16.75 |
16.97 |
15.86 |
15.89 |
3.6M |
| 2024-08-02 |
17.58 |
17.60 |
16.73 |
16.88 |
3.3M |
| 2024-08-01 |
17.68 |
18.00 |
17.62 |
17.66 |
2.5M |
| 2024-07-31 |
16.77 |
17.87 |
16.61 |
17.73 |
3.4M |
| 2024-07-30 |
16.97 |
17.15 |
16.67 |
16.77 |
1.7M |
| 2024-07-29 |
17.18 |
17.35 |
16.93 |
16.98 |
1.5M |
| 2024-07-26 |
17.42 |
17.72 |
17.02 |
17.19 |
2.8M |
| 2024-07-25 |
17.08 |
17.65 |
16.80 |
17.46 |
3.0M |
| 2024-07-24 |
17.50 |
18.02 |
17.15 |
17.27 |
3.5M |
| 2024-07-23 |
17.64 |
18.00 |
17.31 |
17.40 |
3.0M |
| 2024-07-22 |
16.90 |
17.87 |
16.77 |
17.80 |
5.3M |
| 2024-07-19 |
16.69 |
17.13 |
16.56 |
17.01 |
3.5M |
| 2024-07-18 |
17.50 |
17.92 |
16.59 |
16.90 |
8.3M |
| 2024-07-17 |
18.60 |
18.75 |
18.08 |
18.14 |
3.9M |
| 2024-07-16 |
18.54 |
19.20 |
18.22 |
18.78 |
5.4M |
| 2024-07-15 |
18.90 |
19.38 |
18.30 |
18.54 |
5.3M |
| 2024-07-12 |
19.07 |
19.27 |
18.80 |
18.97 |
7.9M |
| 2024-07-11 |
19.02 |
19.95 |
18.58 |
19.42 |
14.5M |
| 2024-07-10 |
17.79 |
19.35 |
17.60 |
18.84 |
16.4M |
| 2024-07-09 |
17.50 |
18.50 |
16.72 |
18.13 |
13.4M |
| 2024-07-08 |
15.70 |
19.00 |
15.65 |
17.20 |
11.7M |
| 2024-07-05 |
15.58 |
16.08 |
15.19 |
15.84 |
2.4M |
| 2024-07-04 |
16.00 |
16.38 |
15.59 |
15.67 |
3.2M |
| 2024-07-03 |
16.43 |
16.52 |
16.00 |
16.05 |
2.7M |
| 2024-07-02 |
16.84 |
16.97 |
16.27 |
16.51 |
4.1M |
| 2024-07-01 |
17.57 |
17.76 |
16.61 |
16.91 |
4.1M |
| 2024-06-28 |
16.73 |
17.89 |
16.73 |
17.55 |
5.7M |
| 2024-06-27 |
16.95 |
17.68 |
16.91 |
17.04 |
4.6M |
| 2024-06-26 |
16.34 |
17.14 |
16.11 |
17.14 |
3.7M |
| 2024-06-25 |
16.59 |
16.95 |
16.23 |
16.49 |
3.0M |
| 2024-06-24 |
17.30 |
17.80 |
16.44 |
16.55 |
3.2M |
| 2024-06-21 |
17.67 |
17.67 |
17.11 |
17.46 |
2.8M |
| 2024-06-20 |
17.84 |
18.26 |
17.63 |
17.68 |
4.0M |
| 2024-06-19 |
17.45 |
18.45 |
17.44 |
18.03 |
6.9M |
| 2024-06-18 |
17.29 |
17.67 |
17.12 |
17.60 |
5.1M |
| 2024-06-17 |
16.43 |
17.70 |
16.29 |
17.36 |
7.1M |
| 2024-06-14 |
16.19 |
17.09 |
15.80 |
16.49 |
5.4M |
| 2024-06-13 |
16.43 |
16.43 |
15.88 |
16.19 |
2.5M |
| 2024-06-12 |
15.89 |
16.23 |
15.40 |
16.18 |
2.7M |
| 2024-06-11 |
15.27 |
15.95 |
15.11 |
15.93 |
2.8M |
| 2024-06-07 |
15.30 |
15.66 |
15.17 |
15.41 |
2.1M |
| 2024-06-06 |
15.60 |
16.14 |
15.08 |
15.15 |
2.8M |
| 2024-06-05 |
15.85 |
15.86 |
15.51 |
15.51 |
1.9M |
| 2024-06-04 |
16.23 |
16.44 |
15.68 |
15.86 |
2.6M |
| 2024-06-03 |
16.78 |
16.90 |
16.22 |
16.39 |
1.4M |
| 2024-05-31 |
16.49 |
16.75 |
16.49 |
16.71 |
1.4M |
| 2024-05-30 |
16.50 |
16.65 |
16.22 |
16.48 |
1.4M |
| 2024-05-29 |
16.50 |
16.71 |
16.36 |
16.50 |
1.3M |
| 2024-05-28 |
16.66 |
16.88 |
16.52 |
16.55 |
1.5M |
| 2024-05-27 |
16.70 |
16.77 |
16.19 |
16.71 |
1.8M |
| 2024-05-24 |
16.86 |
16.98 |
16.60 |
16.67 |
1.5M |
| 2024-05-23 |
17.27 |
17.33 |
16.83 |
16.89 |
2.0M |
| 2024-05-22 |
17.18 |
17.34 |
17.00 |
17.26 |
1.3M |
| 2024-05-21 |
17.20 |
17.35 |
17.02 |
17.15 |
1.3M |
| 2024-05-20 |
17.64 |
17.64 |
17.13 |
17.26 |
3.0M |
| 2024-05-17 |
16.91 |
18.16 |
16.82 |
17.60 |
5.0M |
| 2024-05-16 |
17.13 |
17.70 |
16.85 |
16.85 |
2.9M |
| 2024-05-15 |
17.08 |
17.32 |
16.89 |
16.95 |
1.5M |
| 2024-05-14 |
17.17 |
17.49 |
16.85 |
17.07 |
2.4M |
| 2024-05-13 |
17.58 |
17.65 |
17.01 |
17.07 |
2.6M |
| 2024-05-10 |
18.86 |
18.87 |
17.65 |
17.76 |
4.0M |
| 2024-05-09 |
18.49 |
18.92 |
18.40 |
18.69 |
2.0M |
| 2024-05-08 |
18.87 |
19.03 |
18.29 |
18.34 |
2.2M |
| 2024-05-07 |
18.72 |
19.36 |
18.59 |
18.89 |
2.8M |
| 2024-05-06 |
18.81 |
18.93 |
18.52 |
18.75 |
2.3M |
| 2024-04-30 |
18.51 |
18.98 |
18.41 |
18.53 |
1.6M |
| 2024-04-29 |
17.81 |
19.07 |
17.81 |
18.75 |
3.9M |
| 2024-04-26 |
19.00 |
19.00 |
17.52 |
17.86 |
5.9M |
| 2024-04-25 |
19.37 |
19.55 |
19.25 |
19.36 |
1.3M |
| 2024-04-24 |
18.52 |
19.46 |
18.35 |
19.42 |
2.7M |
| 2024-04-23 |
18.75 |
18.75 |
18.31 |
18.57 |
1.1M |
| 2024-04-22 |
17.82 |
19.05 |
17.51 |
18.51 |
2.4M |
| 2024-04-19 |
18.01 |
18.27 |
17.70 |
18.00 |
1.5M |
| 2024-04-18 |
19.00 |
19.07 |
18.02 |
18.14 |
3.5M |
| 2024-04-17 |
17.71 |
19.48 |
17.71 |
19.20 |
2.8M |
| 2024-04-16 |
18.81 |
19.21 |
17.53 |
17.57 |
2.4M |
| 2024-04-15 |
19.70 |
20.00 |
18.50 |
18.87 |
3.9M |
| 2024-04-12 |
20.22 |
20.92 |
19.87 |
19.88 |
2.9M |
| 2024-04-11 |
20.20 |
21.00 |
19.80 |
20.22 |
4.1M |
| 2024-04-10 |
19.96 |
21.25 |
19.90 |
20.47 |
4.9M |
| 2024-04-09 |
19.66 |
19.86 |
19.49 |
19.72 |
0.9M |
| 2024-04-08 |
19.82 |
20.13 |
19.47 |
19.66 |
1.8M |
| 2024-04-03 |
20.13 |
20.13 |
19.43 |
19.83 |
1.8M |
| 2024-04-02 |
19.95 |
20.40 |
19.82 |
20.06 |
2.6M |
| 2024-04-01 |
19.29 |
20.01 |
19.20 |
19.92 |
2.9M |
| 2024-03-29 |
19.35 |
19.48 |
18.81 |
19.23 |
1.9M |
| 2024-03-28 |
18.81 |
19.69 |
18.81 |
19.35 |
3.1M |
| 2024-03-27 |
19.53 |
19.69 |
18.64 |
18.94 |
2.8M |
| 2024-03-26 |
19.66 |
19.75 |
18.97 |
19.44 |
2.7M |
| 2024-03-25 |
19.78 |
20.26 |
19.41 |
19.45 |
3.2M |
| 2024-03-22 |
19.61 |
19.91 |
19.47 |
19.71 |
1.8M |
| 2024-03-21 |
20.01 |
20.11 |
19.60 |
19.84 |
1.9M |
| 2024-03-20 |
19.69 |
20.44 |
19.69 |
20.02 |
3.5M |
| 2024-03-19 |
20.16 |
20.22 |
19.80 |
19.89 |
3.4M |
| 2024-03-18 |
18.92 |
20.40 |
18.92 |
20.03 |
6.0M |
| 2024-03-15 |
18.59 |
18.95 |
18.45 |
18.84 |
2.1M |
| 2024-03-14 |
18.61 |
18.90 |
18.25 |
18.59 |
2.4M |
| 2024-03-13 |
18.63 |
18.90 |
18.62 |
18.67 |
2.8M |
| 2024-03-12 |
18.88 |
19.13 |
18.51 |
18.76 |
3.9M |
| 2024-03-11 |
19.20 |
19.30 |
18.61 |
19.00 |
6.2M |
| 2024-03-08 |
18.49 |
19.66 |
18.17 |
19.61 |
5.5M |
| 2024-03-07 |
18.27 |
19.45 |
18.20 |
18.68 |
5.8M |
| 2024-03-06 |
17.90 |
18.43 |
17.64 |
18.19 |
3.2M |
| 2024-03-05 |
18.16 |
18.47 |
17.72 |
17.94 |
3.4M |
| 2024-03-04 |
18.28 |
18.48 |
17.60 |
17.92 |
3.4M |
| 2024-03-01 |
18.15 |
18.62 |
18.00 |
18.25 |
5.4M |
| 2024-02-29 |
16.73 |
18.25 |
16.73 |
18.15 |
4.6M |
| 2024-02-28 |
18.41 |
18.97 |
16.72 |
16.73 |
6.0M |
| 2024-02-27 |
17.65 |
18.57 |
17.40 |
18.39 |
4.9M |
| 2024-02-26 |
18.60 |
18.60 |
17.23 |
18.00 |
7.1M |
| 2024-02-23 |
16.00 |
16.98 |
15.96 |
16.96 |
3.9M |
| 2024-02-22 |
15.77 |
16.24 |
15.70 |
16.09 |
3.0M |
| 2024-02-21 |
15.70 |
16.33 |
15.44 |
15.71 |
3.2M |
| 2024-02-20 |
15.75 |
15.89 |
15.41 |
15.70 |
2.4M |
| 2024-02-19 |
15.46 |
16.18 |
15.46 |
16.02 |
4.9M |
| 2024-02-08 |
13.38 |
15.57 |
13.38 |
15.46 |
6.6M |
| 2024-02-07 |
13.80 |
14.57 |
13.17 |
13.57 |
5.0M |
| 2024-02-06 |
12.55 |
13.92 |
11.81 |
13.62 |
4.9M |
| 2024-02-05 |
14.15 |
14.37 |
12.50 |
12.78 |
4.2M |
| 2024-02-02 |
15.42 |
15.60 |
13.61 |
14.54 |
3.8M |
| 2024-02-01 |
15.56 |
15.87 |
15.21 |
15.39 |
1.9M |
| 2024-01-31 |
16.55 |
16.60 |
15.54 |
15.56 |
2.4M |
| 2024-01-30 |
16.95 |
17.02 |
16.32 |
16.36 |
2.3M |
| 2024-01-29 |
17.68 |
17.93 |
17.11 |
17.11 |
2.2M |
| 2024-01-26 |
18.23 |
18.42 |
17.62 |
17.66 |
2.8M |
| 2024-01-25 |
17.58 |
18.33 |
17.43 |
18.29 |
3.0M |
| 2024-01-24 |
17.57 |
17.77 |
16.82 |
17.65 |
3.0M |
| 2024-01-23 |
17.46 |
17.87 |
17.07 |
17.40 |
3.5M |
| 2024-01-22 |
18.90 |
18.91 |
17.50 |
17.55 |
3.9M |
| 2024-01-19 |
19.54 |
19.76 |
18.83 |
18.83 |
2.8M |
| 2024-01-18 |
19.31 |
19.81 |
18.96 |
19.50 |
2.8M |
| 2024-01-17 |
20.20 |
20.20 |
19.59 |
19.59 |
1.6M |
| 2024-01-16 |
20.37 |
20.50 |
19.95 |
20.25 |
1.8M |
| 2024-01-15 |
20.49 |
20.60 |
20.11 |
20.38 |
1.9M |
| 2024-01-12 |
20.84 |
20.98 |
20.38 |
20.52 |
2.8M |
| 2024-01-11 |
20.52 |
21.12 |
20.35 |
20.90 |
2.9M |
| 2024-01-10 |
21.57 |
21.57 |
20.50 |
20.58 |
4.0M |
| 2024-01-09 |
21.51 |
22.28 |
21.26 |
21.51 |
3.5M |
| 2024-01-08 |
22.58 |
22.68 |
21.24 |
21.45 |
5.5M |
| 2024-01-05 |
22.39 |
23.55 |
22.13 |
22.49 |
7.5M |
| 2024-01-04 |
22.57 |
23.20 |
22.08 |
22.36 |
5.6M |
| 2024-01-03 |
23.67 |
23.67 |
22.41 |
22.51 |
6.3M |
| 2024-01-02 |
23.58 |
24.24 |
23.30 |
23.69 |
5.4M |