| 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 |
19.38 |
19.42 |
18.18 |
18.20 |
9.8M |
| 2024-12-30 |
19.25 |
19.76 |
18.81 |
19.22 |
7.7M |
| 2024-12-27 |
19.32 |
19.75 |
19.18 |
19.25 |
8.8M |
| 2024-12-26 |
19.04 |
19.67 |
18.99 |
19.40 |
7.5M |
| 2024-12-25 |
19.31 |
19.41 |
18.43 |
18.96 |
8.9M |
| 2024-12-24 |
19.62 |
19.81 |
19.03 |
19.41 |
9.2M |
| 2024-12-23 |
20.51 |
20.68 |
19.47 |
19.51 |
12.3M |
| 2024-12-20 |
20.03 |
20.73 |
19.87 |
20.63 |
13.1M |
| 2024-12-19 |
19.42 |
20.25 |
19.30 |
20.23 |
11.5M |
| 2024-12-18 |
19.66 |
20.20 |
19.02 |
19.78 |
11.2M |
| 2024-12-17 |
20.08 |
20.23 |
19.35 |
19.43 |
11.1M |
| 2024-12-16 |
20.43 |
20.60 |
19.95 |
20.13 |
12.3M |
| 2024-12-13 |
21.01 |
21.56 |
20.47 |
20.54 |
17.4M |
| 2024-12-12 |
21.27 |
22.08 |
21.13 |
21.22 |
21.8M |
| 2024-12-11 |
20.87 |
21.45 |
20.76 |
21.35 |
19.3M |
| 2024-12-10 |
21.56 |
22.18 |
20.99 |
21.19 |
29.8M |
| 2024-12-09 |
21.71 |
22.15 |
21.08 |
21.36 |
24.9M |
| 2024-12-06 |
20.89 |
22.25 |
20.20 |
21.61 |
41.7M |
| 2024-12-05 |
19.13 |
22.80 |
19.00 |
21.02 |
38.8M |
| 2024-12-04 |
19.49 |
19.66 |
19.05 |
19.26 |
14.0M |
| 2024-12-03 |
19.12 |
20.18 |
18.69 |
19.82 |
23.2M |
| 2024-12-02 |
18.85 |
19.48 |
18.62 |
19.25 |
12.3M |
| 2024-11-29 |
18.03 |
19.00 |
18.01 |
18.75 |
14.4M |
| 2024-11-28 |
18.50 |
18.90 |
18.00 |
18.03 |
10.2M |
| 2024-11-27 |
17.84 |
18.55 |
17.28 |
18.55 |
11.6M |
| 2024-11-26 |
18.30 |
18.70 |
17.90 |
17.92 |
9.0M |
| 2024-11-25 |
18.63 |
18.80 |
17.90 |
18.47 |
11.7M |
| 2024-11-22 |
18.76 |
19.93 |
18.38 |
18.42 |
18.0M |
| 2024-11-21 |
19.54 |
19.55 |
18.88 |
19.09 |
19.6M |
| 2024-11-20 |
18.90 |
20.49 |
18.77 |
19.89 |
22.7M |
| 2024-11-19 |
18.08 |
19.76 |
17.80 |
19.15 |
22.1M |
| 2024-11-18 |
21.14 |
21.28 |
17.51 |
18.15 |
30.6M |
| 2024-11-15 |
20.63 |
21.33 |
20.13 |
21.03 |
40.1M |
| 2024-11-14 |
19.91 |
20.48 |
19.66 |
19.94 |
18.1M |
| 2024-11-13 |
19.76 |
20.09 |
19.42 |
19.91 |
10.5M |
| 2024-11-12 |
20.55 |
20.57 |
19.56 |
19.75 |
14.6M |
| 2024-11-11 |
19.29 |
20.27 |
19.29 |
20.27 |
16.0M |
| 2024-11-08 |
19.92 |
20.40 |
19.43 |
19.50 |
18.1M |
| 2024-11-07 |
18.93 |
19.59 |
18.79 |
19.59 |
12.3M |
| 2024-11-06 |
19.44 |
19.50 |
18.91 |
19.12 |
13.8M |
| 2024-11-05 |
18.19 |
19.35 |
18.09 |
19.24 |
15.3M |
| 2024-11-04 |
17.47 |
18.26 |
17.40 |
18.09 |
9.0M |
| 2024-11-01 |
18.80 |
18.90 |
17.44 |
17.48 |
15.6M |
| 2024-10-31 |
18.44 |
19.09 |
18.12 |
18.95 |
14.3M |
| 2024-10-30 |
18.91 |
18.97 |
18.10 |
18.54 |
17.1M |
| 2024-10-29 |
19.31 |
19.55 |
18.95 |
19.02 |
12.9M |
| 2024-10-28 |
18.96 |
19.43 |
18.85 |
19.26 |
10.3M |
| 2024-10-25 |
19.15 |
19.43 |
18.85 |
18.96 |
12.4M |
| 2024-10-24 |
19.00 |
19.30 |
18.86 |
19.10 |
9.4M |
| 2024-10-23 |
19.70 |
19.98 |
19.20 |
19.26 |
15.2M |
| 2024-10-22 |
20.13 |
20.25 |
19.05 |
19.54 |
20.4M |
| 2024-10-21 |
20.35 |
20.86 |
19.92 |
20.25 |
25.3M |
| 2024-10-18 |
19.75 |
21.52 |
19.30 |
20.35 |
28.8M |
| 2024-10-17 |
19.28 |
20.35 |
19.12 |
19.98 |
27.0M |
| 2024-10-16 |
18.42 |
19.34 |
18.22 |
19.09 |
12.5M |
| 2024-10-15 |
19.66 |
20.31 |
18.71 |
18.72 |
20.8M |
| 2024-10-14 |
18.44 |
19.98 |
17.72 |
19.91 |
19.8M |
| 2024-10-11 |
19.36 |
19.71 |
17.96 |
18.26 |
21.0M |
| 2024-10-10 |
20.37 |
20.99 |
19.30 |
19.60 |
22.3M |
| 2024-10-09 |
21.06 |
23.50 |
19.43 |
20.37 |
34.7M |
| 2024-10-08 |
22.14 |
22.14 |
19.65 |
22.14 |
34.7M |
| 2024-09-30 |
16.76 |
18.45 |
16.13 |
18.45 |
31.9M |
| 2024-09-27 |
14.31 |
15.40 |
14.30 |
15.39 |
20.0M |
| 2024-09-26 |
13.89 |
14.23 |
13.64 |
14.21 |
14.6M |
| 2024-09-25 |
13.80 |
14.15 |
13.67 |
13.90 |
20.5M |
| 2024-09-24 |
13.29 |
13.69 |
12.95 |
13.69 |
20.1M |
| 2024-09-23 |
13.37 |
13.58 |
13.15 |
13.32 |
15.6M |
| 2024-09-20 |
12.97 |
13.36 |
12.96 |
13.20 |
15.5M |
| 2024-09-19 |
12.65 |
12.98 |
12.42 |
12.93 |
11.2M |
| 2024-09-18 |
12.58 |
12.75 |
12.18 |
12.43 |
7.8M |
| 2024-09-13 |
12.88 |
12.94 |
12.56 |
12.57 |
8.3M |
| 2024-09-12 |
12.74 |
13.19 |
12.74 |
12.88 |
10.5M |
| 2024-09-11 |
12.82 |
12.92 |
12.65 |
12.75 |
7.0M |
| 2024-09-10 |
12.41 |
12.95 |
12.15 |
12.88 |
11.3M |
| 2024-09-09 |
12.40 |
12.58 |
12.32 |
12.49 |
7.2M |
| 2024-09-06 |
12.78 |
12.87 |
12.50 |
12.54 |
12.1M |
| 2024-09-05 |
13.06 |
13.15 |
12.78 |
12.90 |
16.8M |
| 2024-09-04 |
13.33 |
13.62 |
12.91 |
13.05 |
30.4M |
| 2024-09-03 |
12.18 |
13.04 |
12.18 |
13.04 |
20.9M |
| 2024-09-02 |
12.60 |
12.77 |
12.14 |
12.16 |
11.9M |
| 2024-08-30 |
12.05 |
12.87 |
12.03 |
12.67 |
14.5M |
| 2024-08-29 |
11.96 |
12.37 |
11.80 |
12.28 |
10.2M |
| 2024-08-28 |
11.91 |
12.04 |
11.52 |
11.95 |
10.0M |
| 2024-08-27 |
12.32 |
12.45 |
11.94 |
12.02 |
16.5M |
| 2024-08-26 |
11.89 |
13.18 |
11.62 |
12.45 |
19.5M |
| 2024-08-23 |
11.56 |
11.83 |
11.48 |
11.76 |
5.3M |
| 2024-08-22 |
11.67 |
11.96 |
11.47 |
11.53 |
4.6M |
| 2024-08-21 |
11.63 |
11.87 |
11.52 |
11.72 |
4.1M |
| 2024-08-20 |
12.02 |
12.08 |
11.63 |
11.66 |
5.5M |
| 2024-08-19 |
11.96 |
12.35 |
11.96 |
12.10 |
5.9M |
| 2024-08-16 |
12.13 |
12.23 |
11.94 |
11.94 |
5.5M |
| 2024-08-15 |
11.81 |
12.31 |
11.72 |
12.12 |
5.7M |
| 2024-08-14 |
12.06 |
12.14 |
11.82 |
11.85 |
5.4M |
| 2024-08-13 |
12.01 |
12.15 |
11.90 |
12.11 |
3.3M |
| 2024-08-12 |
12.18 |
12.19 |
11.83 |
12.07 |
4.8M |
| 2024-08-09 |
12.53 |
12.63 |
12.22 |
12.23 |
3.9M |
| 2024-08-08 |
12.63 |
12.66 |
12.22 |
12.43 |
4.1M |
| 2024-08-07 |
12.80 |
12.85 |
12.61 |
12.65 |
3.9M |
| 2024-08-06 |
12.50 |
12.83 |
12.39 |
12.69 |
5.2M |
| 2024-08-05 |
12.77 |
13.01 |
12.28 |
12.28 |
6.1M |
| 2024-08-02 |
13.15 |
13.36 |
12.78 |
12.81 |
5.0M |
| 2024-08-01 |
13.35 |
13.48 |
13.19 |
13.25 |
4.8M |
| 2024-07-31 |
12.65 |
13.43 |
12.65 |
13.37 |
7.9M |
| 2024-07-30 |
12.45 |
12.72 |
12.38 |
12.68 |
3.6M |
| 2024-07-29 |
12.70 |
12.76 |
12.50 |
12.58 |
3.8M |
| 2024-07-26 |
12.54 |
12.76 |
12.46 |
12.71 |
3.7M |
| 2024-07-25 |
12.49 |
12.74 |
12.33 |
12.52 |
4.5M |
| 2024-07-24 |
12.73 |
12.90 |
12.45 |
12.51 |
4.9M |
| 2024-07-23 |
13.19 |
13.38 |
12.86 |
12.88 |
7.2M |
| 2024-07-22 |
12.90 |
13.19 |
12.80 |
13.07 |
6.5M |
| 2024-07-19 |
12.43 |
12.87 |
12.38 |
12.80 |
4.9M |
| 2024-07-18 |
12.55 |
12.59 |
12.15 |
12.47 |
5.5M |
| 2024-07-17 |
12.78 |
12.93 |
12.47 |
12.55 |
5.9M |
| 2024-07-16 |
12.79 |
12.87 |
12.58 |
12.78 |
5.0M |
| 2024-07-15 |
13.15 |
13.21 |
12.76 |
12.80 |
5.3M |
| 2024-07-12 |
13.45 |
13.49 |
13.18 |
13.23 |
4.7M |
| 2024-07-11 |
13.41 |
13.62 |
13.26 |
13.53 |
7.0M |
| 2024-07-10 |
13.00 |
13.34 |
12.91 |
13.09 |
6.7M |
| 2024-07-09 |
12.83 |
13.15 |
12.50 |
13.11 |
8.4M |
| 2024-07-08 |
13.31 |
13.37 |
12.76 |
12.83 |
9.1M |
| 2024-07-05 |
13.28 |
13.65 |
13.06 |
13.44 |
8.6M |
| 2024-07-04 |
14.07 |
14.18 |
13.29 |
13.29 |
17.1M |
| 2024-07-03 |
14.40 |
14.78 |
13.82 |
14.27 |
17.6M |
| 2024-07-02 |
13.73 |
14.36 |
13.70 |
14.14 |
8.7M |
| 2024-07-01 |
13.96 |
14.03 |
13.36 |
13.73 |
6.8M |
| 2024-06-28 |
13.99 |
14.34 |
13.87 |
13.92 |
5.3M |
| 2024-06-27 |
14.26 |
14.36 |
13.95 |
13.98 |
5.5M |
| 2024-06-26 |
13.56 |
14.31 |
13.36 |
14.28 |
7.2M |
| 2024-06-25 |
13.88 |
13.99 |
13.38 |
13.54 |
6.6M |
| 2024-06-24 |
14.57 |
14.57 |
13.80 |
13.82 |
7.5M |
| 2024-06-21 |
14.67 |
14.76 |
14.46 |
14.63 |
3.6M |
| 2024-06-20 |
15.16 |
15.19 |
14.66 |
14.70 |
4.6M |
| 2024-06-19 |
15.50 |
15.55 |
15.13 |
15.16 |
5.5M |
| 2024-06-18 |
15.07 |
15.49 |
15.05 |
15.36 |
6.0M |
| 2024-06-17 |
15.06 |
15.24 |
15.02 |
15.08 |
4.2M |
| 2024-06-14 |
15.00 |
15.27 |
14.84 |
15.19 |
5.3M |
| 2024-06-13 |
15.01 |
15.24 |
14.88 |
15.06 |
5.1M |
| 2024-06-12 |
14.91 |
15.30 |
14.79 |
14.97 |
5.6M |
| 2024-06-11 |
14.31 |
14.95 |
14.01 |
14.91 |
7.1M |
| 2024-06-07 |
14.63 |
14.68 |
14.18 |
14.30 |
5.7M |
| 2024-06-06 |
15.19 |
15.26 |
14.23 |
14.42 |
8.3M |
| 2024-06-05 |
15.25 |
15.43 |
15.08 |
15.10 |
3.8M |
| 2024-06-04 |
15.56 |
15.56 |
14.95 |
15.23 |
7.2M |
| 2024-06-03 |
15.66 |
15.81 |
15.33 |
15.56 |
5.8M |
| 2024-05-31 |
15.50 |
16.05 |
15.43 |
15.86 |
6.3M |
| 2024-05-30 |
15.27 |
15.56 |
15.10 |
15.46 |
3.9M |
| 2024-05-29 |
15.46 |
15.67 |
15.23 |
15.33 |
4.9M |
| 2024-05-28 |
15.64 |
15.87 |
15.42 |
15.51 |
3.9M |
| 2024-05-27 |
15.60 |
15.84 |
15.29 |
15.81 |
4.7M |
| 2024-05-24 |
15.94 |
16.08 |
15.63 |
15.63 |
4.9M |
| 2024-05-23 |
16.50 |
16.57 |
15.91 |
15.95 |
6.2M |
| 2024-05-22 |
16.11 |
16.56 |
16.02 |
16.49 |
5.2M |
| 2024-05-21 |
16.33 |
16.64 |
16.17 |
16.19 |
6.6M |
| 2024-05-20 |
16.10 |
16.42 |
15.92 |
16.24 |
5.4M |
| 2024-05-17 |
15.82 |
16.16 |
15.70 |
16.16 |
5.2M |
| 2024-05-16 |
16.02 |
16.11 |
15.80 |
15.81 |
5.0M |
| 2024-05-15 |
16.11 |
16.25 |
15.83 |
15.89 |
4.2M |
| 2024-05-14 |
16.18 |
16.38 |
16.00 |
16.12 |
4.8M |
| 2024-05-13 |
16.56 |
16.60 |
15.95 |
16.07 |
6.4M |
| 2024-05-10 |
17.03 |
17.13 |
16.53 |
16.58 |
5.3M |
| 2024-05-09 |
16.81 |
17.08 |
16.80 |
16.98 |
4.8M |
| 2024-05-08 |
17.40 |
17.41 |
16.75 |
16.81 |
6.6M |
| 2024-05-07 |
17.43 |
17.58 |
17.27 |
17.50 |
5.4M |
| 2024-05-06 |
17.62 |
17.88 |
17.32 |
17.46 |
7.3M |
| 2024-04-30 |
17.55 |
17.59 |
17.19 |
17.30 |
6.7M |
| 2024-04-29 |
17.30 |
17.59 |
17.15 |
17.52 |
10.3M |
| 2024-04-26 |
16.40 |
17.55 |
16.29 |
17.30 |
16.4M |
| 2024-04-25 |
17.05 |
17.05 |
16.34 |
16.37 |
14.5M |
| 2024-04-24 |
16.65 |
17.15 |
16.62 |
17.13 |
7.9M |
| 2024-04-23 |
16.50 |
16.85 |
16.30 |
16.81 |
8.2M |
| 2024-04-22 |
15.81 |
16.38 |
15.60 |
16.26 |
6.7M |
| 2024-04-19 |
16.08 |
16.28 |
15.80 |
16.03 |
5.0M |
| 2024-04-18 |
16.16 |
16.66 |
15.83 |
16.29 |
6.4M |
| 2024-04-17 |
15.52 |
16.25 |
15.50 |
16.22 |
7.1M |
| 2024-04-16 |
16.16 |
16.37 |
15.20 |
15.25 |
9.4M |
| 2024-04-15 |
16.45 |
16.77 |
15.98 |
16.28 |
8.1M |
| 2024-04-12 |
16.77 |
16.93 |
16.46 |
16.52 |
4.9M |
| 2024-04-11 |
16.54 |
16.96 |
16.50 |
16.71 |
6.0M |
| 2024-04-10 |
17.38 |
17.38 |
16.45 |
16.71 |
6.2M |
| 2024-04-09 |
17.01 |
17.25 |
16.79 |
17.23 |
5.2M |
| 2024-04-08 |
17.57 |
17.57 |
16.93 |
16.96 |
6.5M |
| 2024-04-03 |
18.20 |
18.20 |
17.28 |
17.46 |
10.3M |
| 2024-04-02 |
18.78 |
18.87 |
18.12 |
18.23 |
8.9M |
| 2024-04-01 |
18.46 |
18.99 |
18.45 |
18.96 |
8.5M |
| 2024-03-29 |
18.52 |
18.79 |
18.07 |
18.40 |
7.7M |
| 2024-03-28 |
18.13 |
18.96 |
18.00 |
18.67 |
10.7M |
| 2024-03-27 |
19.49 |
19.80 |
18.33 |
18.33 |
12.9M |
| 2024-03-26 |
18.98 |
19.54 |
18.43 |
18.66 |
9.7M |
| 2024-03-25 |
19.40 |
20.33 |
19.15 |
19.19 |
14.1M |
| 2024-03-22 |
19.71 |
19.77 |
18.83 |
19.40 |
10.5M |
| 2024-03-21 |
20.20 |
20.33 |
19.56 |
19.64 |
9.7M |
| 2024-03-20 |
19.72 |
20.12 |
19.68 |
20.12 |
10.7M |
| 2024-03-19 |
19.88 |
19.99 |
19.62 |
19.71 |
8.7M |
| 2024-03-18 |
19.66 |
19.95 |
19.50 |
19.94 |
10.1M |
| 2024-03-15 |
19.77 |
19.79 |
19.21 |
19.63 |
8.8M |
| 2024-03-14 |
20.05 |
20.10 |
19.33 |
19.70 |
10.0M |
| 2024-03-13 |
19.76 |
20.55 |
19.76 |
20.27 |
12.7M |
| 2024-03-12 |
19.45 |
20.06 |
19.38 |
19.71 |
13.5M |
| 2024-03-11 |
18.75 |
19.39 |
18.52 |
19.37 |
9.6M |
| 2024-03-08 |
18.55 |
18.91 |
18.21 |
18.81 |
8.0M |
| 2024-03-07 |
19.30 |
19.66 |
18.37 |
18.42 |
10.3M |
| 2024-03-06 |
18.99 |
19.30 |
18.57 |
19.11 |
8.8M |
| 2024-03-05 |
19.34 |
19.66 |
18.90 |
19.11 |
9.0M |
| 2024-03-04 |
19.61 |
19.94 |
19.04 |
19.54 |
11.7M |
| 2024-03-01 |
18.68 |
19.79 |
18.68 |
19.71 |
15.8M |
| 2024-02-29 |
17.64 |
18.73 |
17.64 |
18.72 |
11.6M |
| 2024-02-28 |
19.28 |
19.45 |
17.88 |
17.91 |
17.6M |
| 2024-02-27 |
18.38 |
19.38 |
18.18 |
19.37 |
14.4M |
| 2024-02-26 |
18.17 |
18.95 |
17.96 |
18.41 |
14.6M |
| 2024-02-23 |
17.87 |
18.43 |
17.46 |
18.41 |
13.5M |
| 2024-02-22 |
17.17 |
17.84 |
17.17 |
17.70 |
11.3M |
| 2024-02-21 |
16.80 |
17.60 |
16.68 |
17.08 |
10.8M |
| 2024-02-20 |
16.82 |
16.95 |
16.49 |
16.90 |
7.1M |
| 2024-02-19 |
16.94 |
17.28 |
16.48 |
16.98 |
12.6M |
| 2024-02-08 |
15.23 |
16.91 |
15.23 |
16.83 |
14.1M |
| 2024-02-07 |
14.93 |
15.90 |
14.82 |
15.20 |
13.4M |
| 2024-02-06 |
13.50 |
15.08 |
13.15 |
14.93 |
15.1M |
| 2024-02-05 |
15.10 |
15.20 |
13.38 |
13.84 |
14.8M |
| 2024-02-02 |
16.10 |
16.43 |
14.68 |
15.22 |
14.1M |
| 2024-02-01 |
15.95 |
16.74 |
15.65 |
16.11 |
16.2M |
| 2024-01-31 |
16.53 |
17.43 |
16.00 |
16.00 |
21.8M |
| 2024-01-30 |
16.49 |
16.97 |
16.00 |
16.17 |
8.4M |
| 2024-01-29 |
17.35 |
17.44 |
16.49 |
16.49 |
7.2M |
| 2024-01-26 |
17.58 |
17.76 |
17.29 |
17.34 |
5.1M |
| 2024-01-25 |
17.27 |
17.65 |
16.99 |
17.62 |
7.7M |
| 2024-01-24 |
17.30 |
17.48 |
16.33 |
17.20 |
7.3M |
| 2024-01-23 |
16.91 |
17.20 |
16.62 |
17.07 |
8.2M |
| 2024-01-22 |
17.95 |
18.04 |
16.69 |
16.90 |
8.3M |
| 2024-01-19 |
18.35 |
18.47 |
17.85 |
17.95 |
6.2M |
| 2024-01-18 |
18.17 |
18.58 |
17.78 |
18.36 |
8.7M |
| 2024-01-17 |
19.18 |
19.19 |
18.42 |
18.43 |
5.4M |
| 2024-01-16 |
19.21 |
19.30 |
18.57 |
19.04 |
6.4M |
| 2024-01-15 |
19.17 |
19.37 |
18.86 |
19.17 |
3.7M |
| 2024-01-12 |
19.60 |
19.73 |
19.26 |
19.29 |
5.1M |
| 2024-01-11 |
19.29 |
19.96 |
19.15 |
19.78 |
5.1M |
| 2024-01-10 |
19.51 |
19.63 |
18.80 |
19.28 |
5.2M |
| 2024-01-09 |
19.56 |
19.93 |
19.26 |
19.50 |
7.2M |
| 2024-01-08 |
20.31 |
20.47 |
19.56 |
19.56 |
8.4M |
| 2024-01-05 |
20.73 |
21.46 |
20.33 |
20.54 |
11.3M |
| 2024-01-04 |
21.17 |
21.19 |
20.65 |
20.72 |
6.3M |
| 2024-01-03 |
21.00 |
21.38 |
20.80 |
21.11 |
5.8M |
| 2024-01-02 |
21.82 |
21.82 |
20.99 |
21.05 |
7.5M |