| 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 |
24.04 |
24.30 |
22.85 |
22.88 |
18.3M |
| 2024-12-30 |
24.85 |
24.90 |
23.96 |
24.05 |
17.4M |
| 2024-12-27 |
24.90 |
25.67 |
24.85 |
24.95 |
18.0M |
| 2024-12-26 |
24.85 |
25.09 |
24.55 |
24.80 |
15.9M |
| 2024-12-25 |
25.67 |
25.96 |
24.19 |
24.65 |
26.7M |
| 2024-12-24 |
27.68 |
28.00 |
25.16 |
26.16 |
35.0M |
| 2024-12-23 |
28.15 |
28.95 |
27.91 |
27.99 |
28.3M |
| 2024-12-20 |
27.50 |
28.71 |
27.50 |
28.05 |
28.2M |
| 2024-12-19 |
27.38 |
29.13 |
27.30 |
28.38 |
32.3M |
| 2024-12-18 |
28.33 |
28.89 |
27.87 |
28.34 |
41.2M |
| 2024-12-17 |
27.23 |
27.87 |
26.88 |
26.98 |
23.2M |
| 2024-12-16 |
27.55 |
27.96 |
26.68 |
26.93 |
24.7M |
| 2024-12-13 |
28.90 |
29.14 |
27.58 |
27.61 |
48.1M |
| 2024-12-12 |
29.29 |
31.49 |
28.90 |
29.98 |
57.1M |
| 2024-12-11 |
32.00 |
34.94 |
29.75 |
30.13 |
78.5M |
| 2024-12-10 |
30.03 |
30.95 |
28.49 |
29.12 |
51.0M |
| 2024-12-09 |
29.01 |
29.90 |
28.00 |
28.82 |
43.4M |
| 2024-12-06 |
27.52 |
28.94 |
27.25 |
28.50 |
43.5M |
| 2024-12-05 |
27.01 |
28.54 |
27.01 |
27.37 |
37.8M |
| 2024-12-04 |
27.35 |
28.38 |
26.88 |
27.62 |
50.9M |
| 2024-12-03 |
26.44 |
32.00 |
25.75 |
28.40 |
83.5M |
| 2024-12-02 |
25.40 |
28.00 |
24.92 |
26.74 |
50.5M |
| 2024-11-29 |
24.69 |
26.18 |
23.89 |
25.71 |
42.0M |
| 2024-11-28 |
25.00 |
25.95 |
24.78 |
25.05 |
37.8M |
| 2024-11-27 |
23.35 |
24.79 |
22.65 |
24.75 |
39.6M |
| 2024-11-26 |
27.36 |
27.95 |
24.65 |
24.88 |
53.6M |
| 2024-11-25 |
24.88 |
27.06 |
23.45 |
25.79 |
56.4M |
| 2024-11-22 |
23.87 |
25.83 |
23.87 |
24.12 |
47.6M |
| 2024-11-21 |
23.99 |
24.74 |
23.61 |
24.03 |
29.3M |
| 2024-11-20 |
22.85 |
25.00 |
22.69 |
24.59 |
44.0M |
| 2024-11-19 |
21.80 |
22.61 |
21.32 |
22.54 |
22.7M |
| 2024-11-18 |
23.77 |
23.98 |
21.08 |
21.63 |
34.9M |
| 2024-11-15 |
25.00 |
26.13 |
23.69 |
24.00 |
49.9M |
| 2024-11-14 |
25.01 |
28.92 |
25.01 |
25.99 |
70.1M |
| 2024-11-13 |
24.55 |
25.25 |
23.98 |
24.69 |
22.4M |
| 2024-11-12 |
27.23 |
27.45 |
24.60 |
25.10 |
42.7M |
| 2024-11-11 |
26.60 |
27.65 |
25.29 |
26.99 |
52.9M |
| 2024-11-08 |
24.98 |
26.78 |
24.76 |
26.34 |
56.0M |
| 2024-11-07 |
24.52 |
25.70 |
24.22 |
24.79 |
32.3M |
| 2024-11-06 |
25.00 |
25.95 |
24.00 |
24.74 |
44.7M |
| 2024-11-05 |
24.69 |
26.36 |
24.31 |
25.41 |
57.3M |
| 2024-11-04 |
22.45 |
25.30 |
22.45 |
24.82 |
46.0M |
| 2024-11-01 |
24.72 |
26.19 |
23.62 |
23.65 |
54.9M |
| 2024-10-31 |
24.20 |
27.12 |
23.58 |
24.80 |
76.4M |
| 2024-10-30 |
23.65 |
27.60 |
22.22 |
25.49 |
99.5M |
| 2024-10-29 |
20.00 |
23.87 |
19.83 |
23.87 |
47.8M |
| 2024-10-28 |
19.51 |
20.03 |
19.35 |
19.89 |
27.5M |
| 2024-10-25 |
20.13 |
21.11 |
20.10 |
20.36 |
38.3M |
| 2024-10-24 |
19.76 |
22.88 |
19.76 |
20.79 |
56.4M |
| 2024-10-23 |
19.47 |
19.99 |
19.20 |
19.32 |
17.7M |
| 2024-10-22 |
20.01 |
20.14 |
19.22 |
19.46 |
23.1M |
| 2024-10-21 |
20.04 |
20.96 |
19.62 |
20.25 |
36.7M |
| 2024-10-18 |
18.05 |
20.99 |
17.91 |
20.03 |
39.8M |
| 2024-10-17 |
18.34 |
18.77 |
18.11 |
18.25 |
17.6M |
| 2024-10-16 |
17.47 |
18.20 |
17.36 |
17.99 |
11.0M |
| 2024-10-15 |
18.17 |
18.87 |
17.90 |
17.90 |
17.2M |
| 2024-10-14 |
17.55 |
18.35 |
17.18 |
18.35 |
16.5M |
| 2024-10-11 |
18.40 |
18.77 |
17.10 |
17.37 |
18.8M |
| 2024-10-10 |
20.00 |
20.01 |
18.53 |
18.58 |
23.5M |
| 2024-10-09 |
20.38 |
21.00 |
18.88 |
19.08 |
34.0M |
| 2024-10-08 |
22.08 |
22.08 |
18.99 |
21.71 |
45.7M |
| 2024-09-30 |
16.75 |
18.71 |
16.58 |
18.50 |
29.8M |
| 2024-09-27 |
15.35 |
16.43 |
15.28 |
16.10 |
15.2M |
| 2024-09-26 |
14.81 |
15.15 |
14.76 |
15.15 |
8.8M |
| 2024-09-25 |
14.65 |
15.29 |
14.59 |
14.90 |
12.7M |
| 2024-09-24 |
14.30 |
14.94 |
14.18 |
14.78 |
12.5M |
| 2024-09-23 |
14.21 |
14.39 |
14.11 |
14.26 |
4.7M |
| 2024-09-20 |
14.10 |
14.36 |
14.02 |
14.19 |
5.7M |
| 2024-09-19 |
13.80 |
14.17 |
13.64 |
14.07 |
6.1M |
| 2024-09-18 |
13.77 |
13.84 |
13.21 |
13.72 |
4.5M |
| 2024-09-13 |
14.30 |
14.34 |
13.74 |
13.75 |
4.8M |
| 2024-09-12 |
14.25 |
14.53 |
14.24 |
14.25 |
4.5M |
| 2024-09-11 |
14.30 |
14.38 |
14.16 |
14.22 |
3.6M |
| 2024-09-10 |
13.88 |
14.48 |
13.68 |
14.35 |
6.8M |
| 2024-09-09 |
13.74 |
14.05 |
13.65 |
13.85 |
4.0M |
| 2024-09-06 |
14.47 |
14.69 |
14.00 |
14.00 |
7.3M |
| 2024-09-05 |
14.30 |
14.70 |
14.29 |
14.43 |
9.7M |
| 2024-09-04 |
14.27 |
14.27 |
13.93 |
14.08 |
3.4M |
| 2024-09-03 |
13.92 |
14.29 |
13.83 |
14.27 |
5.2M |
| 2024-09-02 |
14.26 |
14.37 |
13.87 |
13.93 |
5.4M |
| 2024-08-30 |
13.74 |
14.53 |
13.74 |
14.30 |
10.1M |
| 2024-08-29 |
13.80 |
14.19 |
13.70 |
14.07 |
3.4M |
| 2024-08-28 |
13.81 |
14.09 |
13.61 |
13.91 |
4.0M |
| 2024-08-27 |
14.45 |
14.45 |
13.89 |
13.90 |
5.2M |
| 2024-08-26 |
14.60 |
14.70 |
14.36 |
14.45 |
4.1M |
| 2024-08-23 |
14.41 |
14.80 |
14.36 |
14.59 |
4.1M |
| 2024-08-22 |
14.74 |
14.96 |
14.40 |
14.42 |
5.1M |
| 2024-08-21 |
14.92 |
15.08 |
14.72 |
14.73 |
4.2M |
| 2024-08-20 |
15.14 |
15.20 |
14.88 |
14.93 |
5.8M |
| 2024-08-19 |
15.25 |
15.70 |
15.10 |
15.38 |
8.7M |
| 2024-08-16 |
15.31 |
15.61 |
15.24 |
15.25 |
5.8M |
| 2024-08-15 |
14.84 |
15.52 |
14.62 |
15.31 |
7.8M |
| 2024-08-14 |
14.96 |
15.03 |
14.76 |
14.84 |
3.4M |
| 2024-08-13 |
14.65 |
14.89 |
14.48 |
14.88 |
3.7M |
| 2024-08-12 |
15.00 |
15.08 |
14.50 |
14.59 |
6.4M |
| 2024-08-09 |
15.33 |
15.47 |
15.09 |
15.13 |
4.4M |
| 2024-08-08 |
15.62 |
15.62 |
14.99 |
15.20 |
8.1M |
| 2024-08-07 |
15.54 |
15.98 |
15.42 |
15.68 |
5.8M |
| 2024-08-06 |
15.68 |
15.88 |
15.34 |
15.57 |
7.0M |
| 2024-08-05 |
16.01 |
16.30 |
15.41 |
15.42 |
10.9M |
| 2024-08-02 |
16.61 |
16.86 |
16.24 |
16.26 |
12.6M |
| 2024-08-01 |
16.62 |
16.80 |
16.49 |
16.64 |
10.7M |
| 2024-07-31 |
16.10 |
16.71 |
16.10 |
16.62 |
13.2M |
| 2024-07-30 |
15.97 |
16.35 |
15.88 |
16.26 |
9.5M |
| 2024-07-29 |
15.88 |
16.26 |
15.63 |
16.12 |
8.8M |
| 2024-07-26 |
15.31 |
15.86 |
15.31 |
15.86 |
7.3M |
| 2024-07-25 |
15.22 |
15.61 |
15.05 |
15.32 |
6.6M |
| 2024-07-24 |
15.50 |
15.87 |
15.25 |
15.32 |
8.6M |
| 2024-07-23 |
16.55 |
16.57 |
15.71 |
15.71 |
13.9M |
| 2024-07-22 |
15.87 |
16.27 |
15.69 |
16.25 |
13.0M |
| 2024-07-19 |
15.20 |
15.91 |
15.10 |
15.66 |
7.7M |
| 2024-07-18 |
15.19 |
15.47 |
14.72 |
15.35 |
7.7M |
| 2024-07-17 |
15.93 |
16.08 |
15.38 |
15.38 |
7.4M |
| 2024-07-16 |
15.88 |
16.15 |
15.65 |
16.04 |
6.9M |
| 2024-07-15 |
16.20 |
16.25 |
15.85 |
15.99 |
6.3M |
| 2024-07-12 |
16.00 |
16.54 |
15.89 |
16.26 |
10.7M |
| 2024-07-11 |
16.21 |
16.34 |
15.90 |
16.08 |
8.6M |
| 2024-07-10 |
15.56 |
15.97 |
15.50 |
15.67 |
7.0M |
| 2024-07-09 |
15.10 |
15.64 |
14.87 |
15.58 |
8.3M |
| 2024-07-08 |
15.54 |
15.54 |
15.00 |
15.10 |
7.3M |
| 2024-07-05 |
15.55 |
15.80 |
15.21 |
15.64 |
5.9M |
| 2024-07-04 |
16.05 |
16.36 |
15.48 |
15.50 |
7.2M |
| 2024-07-03 |
16.39 |
16.46 |
15.85 |
15.91 |
8.8M |
| 2024-07-02 |
16.07 |
16.65 |
16.05 |
16.48 |
11.4M |
| 2024-07-01 |
16.00 |
16.10 |
15.60 |
16.06 |
7.6M |
| 2024-06-28 |
15.90 |
16.39 |
15.84 |
15.95 |
9.3M |
| 2024-06-27 |
16.33 |
16.66 |
15.98 |
15.99 |
10.5M |
| 2024-06-26 |
15.61 |
16.54 |
15.44 |
16.50 |
13.5M |
| 2024-06-25 |
16.26 |
16.39 |
15.33 |
15.50 |
15.7M |
| 2024-06-24 |
17.20 |
17.26 |
16.11 |
16.19 |
22.8M |
| 2024-06-21 |
17.01 |
17.84 |
16.53 |
17.65 |
20.0M |
| 2024-06-20 |
17.16 |
17.77 |
17.03 |
17.40 |
22.3M |
| 2024-06-19 |
17.26 |
17.43 |
16.95 |
17.22 |
11.7M |
| 2024-06-18 |
16.59 |
17.30 |
16.49 |
17.25 |
15.2M |
| 2024-06-17 |
16.82 |
16.93 |
16.09 |
16.53 |
19.9M |
| 2024-06-14 |
17.28 |
17.33 |
17.07 |
17.15 |
6.0M |
| 2024-06-13 |
17.30 |
17.69 |
17.17 |
17.38 |
8.1M |
| 2024-06-12 |
16.72 |
17.50 |
16.60 |
17.31 |
9.5M |
| 2024-06-11 |
16.38 |
16.82 |
16.06 |
16.72 |
6.4M |
| 2024-06-07 |
16.56 |
16.84 |
16.43 |
16.60 |
6.0M |
| 2024-06-06 |
17.22 |
17.40 |
16.05 |
16.26 |
11.0M |
| 2024-06-05 |
17.27 |
17.56 |
17.15 |
17.31 |
5.4M |
| 2024-06-04 |
17.65 |
17.75 |
17.05 |
17.38 |
8.8M |
| 2024-06-03 |
18.33 |
18.35 |
17.61 |
17.77 |
7.8M |
| 2024-05-31 |
17.84 |
18.26 |
17.80 |
18.15 |
8.2M |
| 2024-05-30 |
17.65 |
18.20 |
17.42 |
17.88 |
9.2M |
| 2024-05-29 |
18.20 |
18.40 |
17.68 |
17.80 |
9.4M |
| 2024-05-28 |
18.13 |
18.70 |
17.92 |
18.13 |
10.9M |
| 2024-05-27 |
18.25 |
18.32 |
17.56 |
18.25 |
11.2M |
| 2024-05-24 |
18.57 |
18.72 |
18.04 |
18.08 |
10.3M |
| 2024-05-23 |
19.00 |
19.17 |
18.53 |
18.57 |
11.2M |
| 2024-05-22 |
19.60 |
19.78 |
18.91 |
19.09 |
15.0M |
| 2024-05-21 |
19.81 |
20.05 |
19.46 |
19.58 |
15.4M |
| 2024-05-20 |
20.17 |
20.90 |
19.76 |
20.13 |
22.6M |
| 2024-05-17 |
19.95 |
20.35 |
19.21 |
20.27 |
23.4M |
| 2024-05-16 |
19.45 |
20.36 |
19.12 |
19.97 |
25.8M |
| 2024-05-15 |
19.08 |
19.66 |
18.85 |
19.45 |
18.6M |
| 2024-05-14 |
19.62 |
19.99 |
18.93 |
19.22 |
25.8M |
| 2024-05-13 |
21.80 |
22.16 |
19.68 |
19.90 |
44.6M |
| 2024-05-10 |
21.92 |
24.19 |
21.92 |
22.91 |
55.5M |
| 2024-05-09 |
22.98 |
23.50 |
21.25 |
21.48 |
37.8M |
| 2024-05-08 |
21.30 |
22.30 |
20.56 |
22.30 |
37.7M |
| 2024-05-07 |
21.71 |
22.38 |
21.28 |
21.87 |
31.9M |
| 2024-05-06 |
21.64 |
22.66 |
20.60 |
22.47 |
41.1M |
| 2024-04-30 |
20.26 |
23.05 |
20.26 |
21.98 |
50.3M |
| 2024-04-29 |
20.94 |
21.44 |
20.20 |
20.95 |
50.7M |
| 2024-04-26 |
16.57 |
19.88 |
16.30 |
19.88 |
30.0M |
| 2024-04-25 |
15.65 |
17.32 |
15.45 |
16.57 |
16.4M |
| 2024-04-24 |
14.89 |
15.69 |
14.89 |
15.68 |
8.0M |
| 2024-04-23 |
14.77 |
15.27 |
14.75 |
14.96 |
5.5M |
| 2024-04-22 |
14.65 |
15.16 |
14.40 |
14.80 |
4.4M |
| 2024-04-19 |
14.87 |
15.66 |
14.60 |
15.08 |
7.1M |
| 2024-04-18 |
15.14 |
15.37 |
14.62 |
15.02 |
5.5M |
| 2024-04-17 |
14.41 |
15.14 |
14.41 |
15.09 |
6.3M |
| 2024-04-16 |
15.18 |
15.23 |
14.07 |
14.07 |
7.9M |
| 2024-04-15 |
16.25 |
16.35 |
14.96 |
15.39 |
8.5M |
| 2024-04-12 |
16.27 |
16.63 |
16.11 |
16.15 |
5.7M |
| 2024-04-11 |
16.01 |
16.48 |
15.94 |
16.15 |
4.7M |
| 2024-04-10 |
16.50 |
16.92 |
16.00 |
16.11 |
6.1M |
| 2024-04-09 |
16.30 |
17.26 |
16.30 |
16.83 |
6.8M |
| 2024-04-08 |
16.96 |
17.00 |
16.18 |
16.32 |
7.6M |
| 2024-04-03 |
17.84 |
17.98 |
16.96 |
16.96 |
11.0M |
| 2024-04-02 |
19.00 |
19.20 |
17.93 |
18.01 |
13.2M |
| 2024-04-01 |
18.60 |
19.88 |
18.58 |
18.98 |
19.1M |
| 2024-03-29 |
18.01 |
18.26 |
17.60 |
17.97 |
11.0M |
| 2024-03-28 |
17.14 |
18.80 |
17.00 |
18.27 |
15.9M |
| 2024-03-27 |
18.42 |
19.18 |
17.56 |
17.60 |
18.2M |
| 2024-03-26 |
19.41 |
19.62 |
18.39 |
18.53 |
24.2M |
| 2024-03-25 |
18.36 |
21.58 |
18.36 |
19.83 |
36.6M |
| 2024-03-22 |
17.99 |
18.17 |
17.38 |
18.00 |
11.4M |
| 2024-03-21 |
18.05 |
18.25 |
17.79 |
18.06 |
9.9M |
| 2024-03-20 |
17.59 |
18.16 |
17.56 |
17.92 |
14.0M |
| 2024-03-19 |
17.49 |
18.31 |
17.29 |
18.05 |
18.8M |
| 2024-03-18 |
17.21 |
17.41 |
17.00 |
17.38 |
8.0M |
| 2024-03-15 |
16.82 |
17.12 |
16.51 |
17.11 |
6.8M |
| 2024-03-14 |
16.98 |
17.11 |
16.42 |
16.82 |
8.5M |
| 2024-03-13 |
17.03 |
17.38 |
17.00 |
17.13 |
10.8M |
| 2024-03-12 |
17.45 |
17.75 |
17.03 |
17.25 |
13.2M |
| 2024-03-11 |
16.78 |
17.31 |
16.65 |
17.29 |
9.6M |
| 2024-03-08 |
16.60 |
17.07 |
16.45 |
17.02 |
9.9M |
| 2024-03-07 |
17.30 |
17.53 |
16.61 |
16.70 |
15.5M |
| 2024-03-06 |
17.25 |
17.84 |
16.75 |
17.68 |
19.0M |
| 2024-03-05 |
16.45 |
17.98 |
16.14 |
17.09 |
18.3M |
| 2024-03-04 |
16.90 |
17.09 |
16.06 |
16.70 |
12.3M |
| 2024-03-01 |
15.84 |
16.76 |
15.84 |
16.74 |
12.7M |
| 2024-02-29 |
14.70 |
15.94 |
14.67 |
15.84 |
11.9M |
| 2024-02-28 |
16.58 |
16.93 |
14.75 |
14.75 |
17.2M |
| 2024-02-27 |
15.88 |
16.58 |
15.71 |
16.58 |
11.7M |
| 2024-02-26 |
15.76 |
16.49 |
15.56 |
16.09 |
14.4M |
| 2024-02-23 |
14.89 |
15.79 |
14.72 |
15.76 |
12.3M |
| 2024-02-22 |
14.15 |
14.96 |
14.15 |
14.85 |
10.2M |
| 2024-02-21 |
13.95 |
14.68 |
13.80 |
14.14 |
9.0M |
| 2024-02-20 |
14.05 |
14.21 |
13.56 |
14.15 |
8.7M |
| 2024-02-19 |
13.40 |
14.19 |
13.40 |
14.06 |
12.0M |
| 2024-02-08 |
11.59 |
13.06 |
11.57 |
12.98 |
11.0M |
| 2024-02-07 |
11.81 |
12.42 |
11.56 |
11.60 |
10.3M |
| 2024-02-06 |
11.00 |
12.06 |
10.31 |
11.67 |
12.4M |
| 2024-02-05 |
13.12 |
13.38 |
10.98 |
11.26 |
13.2M |
| 2024-02-02 |
14.06 |
14.49 |
12.65 |
13.18 |
9.2M |
| 2024-02-01 |
14.21 |
14.50 |
13.75 |
14.08 |
8.8M |
| 2024-01-31 |
14.80 |
14.99 |
13.99 |
14.22 |
17.1M |
| 2024-01-30 |
17.07 |
17.52 |
16.85 |
16.90 |
3.4M |
| 2024-01-29 |
18.01 |
18.18 |
17.22 |
17.26 |
4.0M |
| 2024-01-26 |
18.08 |
18.37 |
17.93 |
17.97 |
3.9M |
| 2024-01-25 |
17.66 |
18.35 |
17.48 |
18.20 |
4.9M |
| 2024-01-24 |
17.35 |
17.74 |
16.83 |
17.66 |
5.1M |
| 2024-01-23 |
16.98 |
17.35 |
16.83 |
17.25 |
5.2M |
| 2024-01-22 |
18.36 |
18.63 |
16.91 |
17.09 |
5.9M |
| 2024-01-19 |
18.90 |
19.06 |
18.43 |
18.43 |
3.6M |
| 2024-01-18 |
18.77 |
19.10 |
18.27 |
19.00 |
5.7M |
| 2024-01-17 |
19.54 |
19.65 |
18.94 |
18.96 |
3.9M |
| 2024-01-16 |
19.65 |
19.80 |
19.24 |
19.65 |
3.7M |
| 2024-01-15 |
19.88 |
19.93 |
19.51 |
19.73 |
2.6M |
| 2024-01-12 |
20.41 |
20.48 |
19.86 |
19.88 |
3.8M |
| 2024-01-11 |
20.05 |
20.53 |
19.68 |
20.40 |
4.6M |
| 2024-01-10 |
20.09 |
20.19 |
19.59 |
19.81 |
3.8M |
| 2024-01-09 |
20.70 |
20.96 |
20.02 |
20.10 |
5.9M |
| 2024-01-08 |
20.88 |
21.38 |
20.55 |
20.55 |
5.9M |
| 2024-01-05 |
21.39 |
21.39 |
20.49 |
20.56 |
4.0M |
| 2024-01-04 |
21.13 |
21.44 |
20.91 |
21.14 |
3.2M |
| 2024-01-03 |
21.33 |
21.49 |
20.83 |
21.22 |
4.3M |
| 2024-01-02 |
21.69 |
21.78 |
21.30 |
21.32 |
4.6M |