| 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 |
24.18 |
24.48 |
23.28 |
23.28 |
1.2M |
| 2024-12-30 |
24.26 |
24.53 |
23.52 |
24.10 |
1.1M |
| 2024-12-27 |
24.69 |
24.95 |
24.44 |
24.59 |
1.1M |
| 2024-12-26 |
23.83 |
24.88 |
23.73 |
24.68 |
1.4M |
| 2024-12-25 |
24.49 |
24.54 |
23.46 |
23.96 |
1.3M |
| 2024-12-24 |
24.45 |
24.89 |
24.01 |
24.51 |
1.1M |
| 2024-12-23 |
25.88 |
26.19 |
24.29 |
24.33 |
2.1M |
| 2024-12-20 |
25.19 |
26.20 |
25.08 |
26.01 |
2.2M |
| 2024-12-19 |
24.56 |
25.20 |
24.51 |
25.07 |
1.4M |
| 2024-12-18 |
24.90 |
25.19 |
24.06 |
24.77 |
1.6M |
| 2024-12-17 |
26.37 |
26.37 |
24.71 |
24.85 |
2.5M |
| 2024-12-16 |
26.36 |
26.89 |
26.04 |
26.27 |
1.7M |
| 2024-12-13 |
26.63 |
27.05 |
26.21 |
26.33 |
2.1M |
| 2024-12-12 |
27.27 |
27.50 |
26.70 |
26.84 |
2.9M |
| 2024-12-11 |
27.43 |
27.52 |
26.89 |
27.52 |
4.9M |
| 2024-12-10 |
27.15 |
27.36 |
26.72 |
27.04 |
4.0M |
| 2024-12-09 |
26.63 |
27.50 |
26.12 |
26.45 |
3.1M |
| 2024-12-06 |
27.00 |
27.83 |
26.66 |
26.77 |
5.1M |
| 2024-12-05 |
26.10 |
27.18 |
25.95 |
27.09 |
4.8M |
| 2024-12-04 |
26.18 |
26.97 |
25.88 |
26.12 |
4.2M |
| 2024-12-03 |
25.91 |
26.30 |
25.85 |
26.11 |
2.2M |
| 2024-12-02 |
25.72 |
26.08 |
25.58 |
25.94 |
2.0M |
| 2024-11-29 |
25.76 |
25.97 |
25.03 |
25.70 |
3.1M |
| 2024-11-28 |
25.85 |
26.66 |
25.54 |
25.79 |
4.1M |
| 2024-11-27 |
24.37 |
25.88 |
23.70 |
25.54 |
2.8M |
| 2024-11-26 |
25.00 |
25.33 |
24.31 |
24.41 |
1.5M |
| 2024-11-25 |
24.37 |
25.12 |
24.18 |
25.09 |
1.7M |
| 2024-11-22 |
25.50 |
25.70 |
24.31 |
24.37 |
1.9M |
| 2024-11-21 |
25.15 |
25.64 |
25.01 |
25.38 |
1.6M |
| 2024-11-20 |
25.00 |
25.43 |
24.76 |
25.31 |
2.0M |
| 2024-11-19 |
23.80 |
24.97 |
23.80 |
24.97 |
2.6M |
| 2024-11-18 |
25.31 |
25.47 |
23.39 |
23.64 |
3.0M |
| 2024-11-15 |
25.86 |
27.09 |
25.15 |
25.21 |
2.6M |
| 2024-11-14 |
26.94 |
27.29 |
25.71 |
25.81 |
2.5M |
| 2024-11-13 |
26.60 |
27.24 |
25.97 |
27.09 |
3.3M |
| 2024-11-12 |
28.04 |
28.04 |
26.30 |
26.55 |
4.7M |
| 2024-11-11 |
26.87 |
28.70 |
26.69 |
28.03 |
6.5M |
| 2024-11-08 |
26.02 |
28.12 |
25.89 |
27.26 |
7.8M |
| 2024-11-07 |
25.67 |
25.88 |
25.24 |
25.87 |
2.6M |
| 2024-11-06 |
26.28 |
26.42 |
25.59 |
25.76 |
3.9M |
| 2024-11-05 |
25.70 |
26.25 |
25.35 |
26.11 |
4.5M |
| 2024-11-04 |
24.72 |
25.86 |
24.51 |
25.63 |
2.9M |
| 2024-11-01 |
25.58 |
26.20 |
24.43 |
24.47 |
3.8M |
| 2024-10-31 |
25.32 |
26.00 |
25.18 |
25.68 |
3.8M |
| 2024-10-30 |
25.50 |
26.18 |
25.02 |
25.18 |
3.8M |
| 2024-10-29 |
26.81 |
26.99 |
25.65 |
25.80 |
5.3M |
| 2024-10-28 |
26.27 |
27.08 |
25.88 |
27.08 |
6.6M |
| 2024-10-25 |
26.38 |
27.20 |
25.88 |
26.78 |
8.6M |
| 2024-10-24 |
27.54 |
28.70 |
26.57 |
27.11 |
11.7M |
| 2024-10-23 |
29.65 |
31.00 |
27.66 |
27.80 |
20.2M |
| 2024-10-22 |
25.70 |
29.64 |
25.20 |
29.64 |
12.1M |
| 2024-10-21 |
22.38 |
24.70 |
22.32 |
24.70 |
6.9M |
| 2024-10-18 |
21.51 |
22.60 |
21.51 |
22.24 |
2.3M |
| 2024-10-17 |
21.68 |
22.07 |
21.50 |
21.51 |
1.5M |
| 2024-10-16 |
21.28 |
21.75 |
21.21 |
21.47 |
1.3M |
| 2024-10-15 |
21.76 |
22.37 |
21.48 |
21.53 |
1.8M |
| 2024-10-14 |
21.70 |
21.84 |
21.00 |
21.83 |
1.9M |
| 2024-10-11 |
22.16 |
22.28 |
20.88 |
21.25 |
2.1M |
| 2024-10-10 |
22.16 |
22.92 |
21.74 |
22.15 |
2.5M |
| 2024-10-09 |
24.15 |
24.15 |
21.67 |
21.70 |
4.7M |
| 2024-10-08 |
26.01 |
26.80 |
22.94 |
25.00 |
7.3M |
| 2024-09-30 |
20.62 |
22.73 |
20.01 |
22.65 |
5.5M |
| 2024-09-27 |
19.23 |
20.15 |
19.19 |
19.94 |
2.7M |
| 2024-09-26 |
18.70 |
19.11 |
18.69 |
19.09 |
1.7M |
| 2024-09-25 |
19.70 |
19.70 |
18.72 |
18.81 |
2.3M |
| 2024-09-24 |
18.15 |
18.75 |
17.97 |
18.72 |
1.2M |
| 2024-09-23 |
18.01 |
18.25 |
17.79 |
18.11 |
0.6M |
| 2024-09-20 |
18.02 |
18.10 |
17.79 |
18.01 |
0.7M |
| 2024-09-19 |
18.02 |
18.10 |
17.68 |
18.00 |
0.8M |
| 2024-09-18 |
17.84 |
17.92 |
17.32 |
17.62 |
0.7M |
| 2024-09-13 |
18.17 |
18.21 |
17.70 |
17.77 |
0.6M |
| 2024-09-12 |
18.39 |
18.60 |
18.08 |
18.08 |
0.4M |
| 2024-09-11 |
18.42 |
18.53 |
18.30 |
18.39 |
0.5M |
| 2024-09-10 |
18.14 |
18.46 |
18.01 |
18.45 |
0.5M |
| 2024-09-09 |
18.24 |
18.45 |
18.03 |
18.21 |
0.4M |
| 2024-09-06 |
18.80 |
18.90 |
18.22 |
18.22 |
0.7M |
| 2024-09-05 |
18.52 |
18.81 |
18.46 |
18.73 |
0.7M |
| 2024-09-04 |
18.40 |
18.67 |
18.35 |
18.52 |
0.5M |
| 2024-09-03 |
18.47 |
18.72 |
18.33 |
18.57 |
0.6M |
| 2024-09-02 |
18.56 |
18.85 |
18.44 |
18.47 |
1.0M |
| 2024-08-30 |
18.15 |
18.83 |
18.13 |
18.56 |
1.3M |
| 2024-08-29 |
17.79 |
18.20 |
17.50 |
18.15 |
0.7M |
| 2024-08-28 |
17.52 |
17.95 |
17.42 |
17.77 |
0.6M |
| 2024-08-27 |
18.00 |
18.06 |
17.47 |
17.52 |
0.7M |
| 2024-08-26 |
17.64 |
18.06 |
17.49 |
18.00 |
0.7M |
| 2024-08-23 |
17.68 |
17.86 |
17.20 |
17.55 |
0.6M |
| 2024-08-22 |
18.21 |
18.25 |
17.58 |
17.58 |
0.9M |
| 2024-08-21 |
17.99 |
18.21 |
17.81 |
18.21 |
0.5M |
| 2024-08-20 |
18.20 |
18.27 |
17.78 |
18.00 |
0.7M |
| 2024-08-19 |
18.70 |
18.70 |
18.14 |
18.21 |
0.8M |
| 2024-08-16 |
18.42 |
18.79 |
18.35 |
18.66 |
0.9M |
| 2024-08-15 |
18.29 |
18.48 |
18.07 |
18.35 |
0.7M |
| 2024-08-14 |
18.23 |
18.34 |
18.11 |
18.27 |
0.6M |
| 2024-08-13 |
17.98 |
18.28 |
17.79 |
18.23 |
0.6M |
| 2024-08-12 |
18.12 |
18.28 |
17.80 |
17.92 |
0.6M |
| 2024-08-09 |
18.44 |
18.44 |
18.10 |
18.10 |
0.6M |
| 2024-08-08 |
18.51 |
18.52 |
17.87 |
18.17 |
1.1M |
| 2024-08-07 |
18.28 |
18.75 |
18.27 |
18.56 |
1.1M |
| 2024-08-06 |
18.17 |
18.61 |
18.08 |
18.28 |
0.8M |
| 2024-08-05 |
18.75 |
19.03 |
18.00 |
18.00 |
1.5M |
| 2024-08-02 |
19.37 |
19.40 |
18.76 |
18.93 |
1.7M |
| 2024-08-01 |
19.64 |
19.77 |
19.42 |
19.55 |
1.6M |
| 2024-07-31 |
18.87 |
19.58 |
18.75 |
19.55 |
2.2M |
| 2024-07-30 |
18.83 |
19.18 |
18.82 |
18.90 |
1.3M |
| 2024-07-29 |
19.00 |
19.66 |
18.94 |
19.17 |
2.0M |
| 2024-07-26 |
21.00 |
21.00 |
19.26 |
19.46 |
3.1M |
| 2024-07-25 |
18.30 |
19.34 |
18.18 |
19.02 |
2.0M |
| 2024-07-24 |
18.37 |
19.50 |
18.12 |
18.60 |
2.2M |
| 2024-07-23 |
18.95 |
19.25 |
18.31 |
18.38 |
1.1M |
| 2024-07-22 |
18.73 |
19.05 |
18.61 |
18.95 |
0.9M |
| 2024-07-19 |
17.91 |
18.84 |
17.90 |
18.64 |
1.2M |
| 2024-07-18 |
18.50 |
18.50 |
17.69 |
18.11 |
1.6M |
| 2024-07-17 |
19.41 |
19.41 |
18.60 |
18.63 |
2.0M |
| 2024-07-16 |
19.43 |
19.43 |
18.88 |
19.34 |
1.5M |
| 2024-07-15 |
19.90 |
19.97 |
19.10 |
19.22 |
1.8M |
| 2024-07-12 |
20.10 |
20.29 |
19.86 |
19.96 |
1.9M |
| 2024-07-11 |
19.80 |
20.31 |
19.65 |
20.19 |
2.6M |
| 2024-07-10 |
19.84 |
20.03 |
19.41 |
19.47 |
2.0M |
| 2024-07-09 |
18.81 |
20.08 |
18.74 |
20.01 |
3.0M |
| 2024-07-08 |
19.04 |
19.50 |
18.68 |
18.73 |
1.5M |
| 2024-07-05 |
18.88 |
19.61 |
18.31 |
19.43 |
2.3M |
| 2024-07-04 |
19.83 |
20.41 |
19.02 |
19.10 |
2.9M |
| 2024-07-03 |
20.56 |
20.72 |
19.60 |
19.68 |
3.3M |
| 2024-07-02 |
20.79 |
21.24 |
20.30 |
20.67 |
3.2M |
| 2024-07-01 |
21.52 |
21.74 |
20.11 |
20.87 |
4.3M |
| 2024-06-28 |
20.55 |
22.03 |
20.11 |
21.29 |
6.3M |
| 2024-06-27 |
20.50 |
22.50 |
20.40 |
21.26 |
8.6M |
| 2024-06-26 |
20.31 |
21.29 |
19.35 |
21.20 |
6.4M |
| 2024-06-25 |
19.62 |
20.54 |
19.25 |
20.32 |
5.0M |
| 2024-06-24 |
19.45 |
20.20 |
18.94 |
19.22 |
2.5M |
| 2024-06-21 |
19.45 |
20.29 |
18.80 |
19.84 |
2.2M |
| 2024-06-20 |
19.83 |
20.19 |
19.42 |
19.49 |
1.7M |
| 2024-06-19 |
19.90 |
20.24 |
19.68 |
20.01 |
1.8M |
| 2024-06-18 |
19.39 |
19.96 |
19.15 |
19.82 |
1.7M |
| 2024-06-17 |
19.21 |
19.39 |
18.87 |
19.30 |
1.4M |
| 2024-06-14 |
18.97 |
19.41 |
18.97 |
19.13 |
1.6M |
| 2024-06-13 |
19.12 |
19.75 |
19.01 |
19.25 |
2.2M |
| 2024-06-12 |
18.56 |
19.50 |
18.56 |
19.07 |
1.5M |
| 2024-06-11 |
18.04 |
18.66 |
17.68 |
18.56 |
1.4M |
| 2024-06-07 |
18.79 |
18.83 |
18.05 |
18.50 |
2.3M |
| 2024-06-06 |
19.00 |
19.60 |
17.40 |
17.63 |
3.0M |
| 2024-06-05 |
19.78 |
19.78 |
18.75 |
18.75 |
3.0M |
| 2024-06-04 |
20.55 |
20.59 |
19.43 |
20.06 |
4.5M |
| 2024-06-03 |
21.50 |
23.00 |
20.88 |
20.99 |
6.0M |
| 2024-05-31 |
20.29 |
21.80 |
20.26 |
21.61 |
5.4M |
| 2024-05-30 |
20.93 |
20.96 |
20.34 |
20.44 |
3.3M |
| 2024-05-29 |
19.73 |
21.31 |
19.73 |
21.30 |
4.1M |
| 2024-05-28 |
19.71 |
20.50 |
19.43 |
19.87 |
1.6M |
| 2024-05-27 |
19.82 |
20.05 |
19.25 |
19.76 |
1.5M |
| 2024-05-24 |
19.80 |
20.31 |
19.70 |
19.91 |
1.5M |
| 2024-05-23 |
19.93 |
20.43 |
19.83 |
19.96 |
1.5M |
| 2024-05-22 |
19.80 |
20.21 |
19.76 |
20.20 |
1.2M |
| 2024-05-21 |
20.05 |
20.05 |
19.80 |
19.91 |
1.1M |
| 2024-05-20 |
20.01 |
20.10 |
19.76 |
20.06 |
0.9M |
| 2024-05-17 |
19.55 |
20.00 |
19.35 |
20.00 |
0.9M |
| 2024-05-16 |
19.60 |
19.74 |
19.46 |
19.55 |
0.9M |
| 2024-05-15 |
19.45 |
19.79 |
19.29 |
19.32 |
0.7M |
| 2024-05-14 |
19.59 |
19.77 |
19.30 |
19.59 |
0.9M |
| 2024-05-13 |
19.90 |
19.90 |
19.15 |
19.24 |
1.3M |
| 2024-05-10 |
20.30 |
20.30 |
19.79 |
19.86 |
1.1M |
| 2024-05-09 |
20.11 |
20.45 |
19.92 |
20.20 |
1.2M |
| 2024-05-08 |
20.40 |
20.44 |
19.90 |
19.94 |
1.0M |
| 2024-05-07 |
20.10 |
20.43 |
19.93 |
20.39 |
1.3M |
| 2024-05-06 |
20.12 |
20.25 |
19.82 |
20.05 |
1.2M |
| 2024-04-30 |
19.91 |
20.28 |
19.43 |
19.72 |
1.5M |
| 2024-04-29 |
19.35 |
20.09 |
19.33 |
20.06 |
1.9M |
| 2024-04-26 |
19.30 |
19.92 |
19.13 |
19.69 |
1.7M |
| 2024-04-25 |
19.06 |
19.45 |
19.06 |
19.35 |
1.3M |
| 2024-04-24 |
18.61 |
19.28 |
18.61 |
19.26 |
1.4M |
| 2024-04-23 |
18.39 |
18.74 |
18.18 |
18.64 |
1.4M |
| 2024-04-22 |
18.02 |
18.47 |
17.39 |
18.13 |
1.3M |
| 2024-04-19 |
18.30 |
18.45 |
17.78 |
18.02 |
1.2M |
| 2024-04-18 |
18.42 |
18.65 |
17.82 |
18.35 |
1.6M |
| 2024-04-17 |
17.00 |
18.48 |
17.00 |
18.42 |
2.1M |
| 2024-04-16 |
18.50 |
18.58 |
16.30 |
16.70 |
2.6M |
| 2024-04-15 |
20.30 |
20.57 |
18.50 |
18.77 |
2.8M |
| 2024-04-12 |
20.39 |
21.62 |
20.13 |
20.70 |
3.1M |
| 2024-04-11 |
19.87 |
20.27 |
19.62 |
19.90 |
0.9M |
| 2024-04-10 |
20.81 |
20.81 |
19.67 |
19.87 |
1.4M |
| 2024-04-09 |
19.97 |
20.60 |
19.97 |
20.54 |
1.3M |
| 2024-04-08 |
21.05 |
21.11 |
19.92 |
19.97 |
1.9M |
| 2024-04-03 |
21.65 |
21.80 |
21.00 |
21.20 |
1.6M |
| 2024-04-02 |
22.13 |
22.35 |
21.65 |
21.85 |
1.7M |
| 2024-04-01 |
22.12 |
22.38 |
21.75 |
22.27 |
2.5M |
| 2024-03-29 |
21.50 |
21.96 |
21.23 |
21.87 |
2.5M |
| 2024-03-28 |
20.80 |
21.80 |
20.74 |
21.55 |
2.7M |
| 2024-03-27 |
21.69 |
21.69 |
20.70 |
20.95 |
2.2M |
| 2024-03-26 |
21.37 |
21.72 |
20.70 |
21.69 |
3.0M |
| 2024-03-25 |
22.40 |
22.60 |
21.34 |
21.37 |
3.2M |
| 2024-03-22 |
22.77 |
22.95 |
22.47 |
22.63 |
3.2M |
| 2024-03-21 |
23.86 |
23.88 |
22.66 |
23.02 |
5.0M |
| 2024-03-20 |
24.01 |
24.16 |
23.44 |
23.96 |
5.8M |
| 2024-03-19 |
24.18 |
24.66 |
23.72 |
24.65 |
8.3M |
| 2024-03-18 |
24.29 |
26.30 |
24.00 |
25.00 |
13.1M |
| 2024-03-15 |
19.75 |
23.70 |
19.70 |
23.70 |
6.9M |
| 2024-03-14 |
20.05 |
20.32 |
19.39 |
19.75 |
2.3M |
| 2024-03-13 |
20.39 |
20.40 |
19.93 |
20.22 |
1.7M |
| 2024-03-12 |
19.99 |
20.29 |
19.90 |
20.18 |
1.4M |
| 2024-03-11 |
19.76 |
20.18 |
19.62 |
19.99 |
1.3M |
| 2024-03-08 |
19.67 |
20.10 |
19.33 |
19.82 |
1.8M |
| 2024-03-07 |
19.83 |
20.55 |
19.67 |
19.73 |
3.3M |
| 2024-03-06 |
19.05 |
19.98 |
18.90 |
19.95 |
2.9M |
| 2024-03-05 |
19.25 |
19.26 |
18.79 |
18.90 |
1.6M |
| 2024-03-04 |
19.47 |
19.68 |
18.68 |
19.31 |
1.7M |
| 2024-03-01 |
18.96 |
19.59 |
18.90 |
19.38 |
2.2M |
| 2024-02-29 |
17.91 |
19.10 |
17.88 |
19.02 |
2.9M |
| 2024-02-28 |
20.50 |
20.70 |
18.35 |
18.42 |
4.4M |
| 2024-02-27 |
19.70 |
20.72 |
19.48 |
20.65 |
5.2M |
| 2024-02-26 |
21.10 |
22.47 |
20.20 |
20.84 |
6.5M |
| 2024-02-23 |
18.66 |
21.37 |
18.11 |
20.90 |
4.6M |
| 2024-02-22 |
17.22 |
19.36 |
17.16 |
18.50 |
3.3M |
| 2024-02-21 |
16.31 |
17.47 |
16.20 |
17.19 |
2.1M |
| 2024-02-20 |
16.28 |
16.65 |
15.88 |
16.46 |
1.7M |
| 2024-02-19 |
15.60 |
16.84 |
15.60 |
16.44 |
3.4M |
| 2024-02-08 |
13.73 |
15.50 |
13.01 |
15.24 |
4.2M |
| 2024-02-07 |
14.50 |
14.80 |
13.03 |
13.33 |
3.6M |
| 2024-02-06 |
14.90 |
15.44 |
13.07 |
14.47 |
2.9M |
| 2024-02-05 |
17.00 |
17.20 |
14.67 |
14.99 |
3.3M |
| 2024-02-02 |
18.45 |
18.95 |
16.70 |
17.25 |
1.5M |
| 2024-02-01 |
18.66 |
18.73 |
17.67 |
18.44 |
1.6M |
| 2024-01-31 |
20.32 |
20.32 |
18.50 |
18.59 |
1.5M |
| 2024-01-30 |
20.28 |
20.92 |
20.01 |
20.15 |
1.1M |
| 2024-01-29 |
21.10 |
21.28 |
20.41 |
20.48 |
1.2M |
| 2024-01-26 |
21.07 |
21.53 |
20.90 |
21.00 |
1.0M |
| 2024-01-25 |
20.22 |
21.14 |
19.96 |
21.07 |
1.7M |
| 2024-01-24 |
20.11 |
20.47 |
19.40 |
20.20 |
1.6M |
| 2024-01-23 |
20.60 |
20.82 |
19.68 |
20.02 |
1.7M |
| 2024-01-22 |
22.29 |
22.40 |
20.50 |
20.64 |
1.5M |
| 2024-01-19 |
22.68 |
23.00 |
22.00 |
22.11 |
1.2M |
| 2024-01-18 |
22.92 |
23.18 |
21.96 |
22.49 |
1.5M |
| 2024-01-17 |
23.58 |
23.70 |
22.92 |
22.92 |
1.0M |
| 2024-01-16 |
23.45 |
23.85 |
23.10 |
23.60 |
1.6M |
| 2024-01-15 |
23.39 |
23.78 |
23.11 |
23.53 |
1.2M |
| 2024-01-12 |
24.21 |
24.28 |
23.46 |
23.50 |
2.0M |
| 2024-01-11 |
23.75 |
24.47 |
23.21 |
24.31 |
2.6M |
| 2024-01-10 |
24.73 |
25.21 |
23.70 |
23.80 |
4.1M |
| 2024-01-09 |
24.39 |
25.46 |
24.03 |
24.55 |
5.3M |
| 2024-01-08 |
23.65 |
25.37 |
23.39 |
24.54 |
4.6M |
| 2024-01-05 |
24.34 |
24.57 |
23.53 |
23.63 |
1.1M |
| 2024-01-04 |
24.56 |
24.58 |
24.00 |
24.15 |
0.9M |
| 2024-01-03 |
25.03 |
25.03 |
24.42 |
24.56 |
0.9M |
| 2024-01-02 |
25.01 |
25.19 |
24.60 |
24.89 |
1.2M |