| 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 |
15.18 |
15.33 |
14.80 |
14.80 |
17.9M |
| 2024-12-30 |
15.11 |
15.40 |
15.08 |
15.19 |
14.6M |
| 2024-12-27 |
15.32 |
15.33 |
15.08 |
15.21 |
21.2M |
| 2024-12-26 |
15.71 |
15.78 |
15.26 |
15.36 |
24.5M |
| 2024-12-25 |
16.00 |
16.03 |
15.63 |
15.70 |
12.5M |
| 2024-12-24 |
15.52 |
15.92 |
15.51 |
15.91 |
20.0M |
| 2024-12-23 |
15.53 |
15.80 |
15.47 |
15.51 |
15.5M |
| 2024-12-20 |
15.50 |
15.70 |
15.42 |
15.58 |
13.5M |
| 2024-12-19 |
15.51 |
15.57 |
15.26 |
15.56 |
14.7M |
| 2024-12-18 |
15.51 |
15.75 |
15.43 |
15.67 |
14.1M |
| 2024-12-17 |
15.44 |
15.86 |
15.44 |
15.50 |
21.8M |
| 2024-12-16 |
15.75 |
15.76 |
15.35 |
15.46 |
24.9M |
| 2024-12-13 |
16.22 |
16.26 |
15.75 |
15.78 |
26.2M |
| 2024-12-12 |
16.39 |
16.40 |
16.13 |
16.31 |
18.6M |
| 2024-12-11 |
16.31 |
16.48 |
16.22 |
16.38 |
15.8M |
| 2024-12-10 |
16.90 |
16.90 |
16.34 |
16.37 |
25.6M |
| 2024-12-09 |
16.39 |
16.60 |
16.23 |
16.46 |
20.8M |
| 2024-12-06 |
16.37 |
16.57 |
15.86 |
16.50 |
34.7M |
| 2024-12-05 |
16.62 |
16.68 |
16.22 |
16.36 |
32.3M |
| 2024-12-04 |
17.20 |
17.27 |
16.52 |
16.62 |
27.8M |
| 2024-12-03 |
17.69 |
17.89 |
17.20 |
17.25 |
28.4M |
| 2024-12-02 |
17.13 |
17.39 |
16.66 |
17.35 |
24.6M |
| 2024-11-29 |
17.36 |
17.62 |
17.11 |
17.47 |
20.5M |
| 2024-11-28 |
17.27 |
17.67 |
17.22 |
17.31 |
20.5M |
| 2024-11-27 |
16.55 |
17.70 |
16.41 |
17.44 |
47.5M |
| 2024-11-26 |
16.53 |
16.87 |
16.30 |
16.39 |
15.3M |
| 2024-11-25 |
16.25 |
16.57 |
16.18 |
16.48 |
14.8M |
| 2024-11-22 |
16.96 |
17.00 |
16.29 |
16.30 |
19.9M |
| 2024-11-21 |
17.36 |
17.48 |
16.88 |
17.05 |
20.3M |
| 2024-11-20 |
17.29 |
17.30 |
16.85 |
17.09 |
20.7M |
| 2024-11-19 |
16.58 |
17.31 |
16.51 |
17.29 |
25.6M |
| 2024-11-18 |
16.68 |
16.99 |
16.25 |
16.49 |
25.3M |
| 2024-11-15 |
17.55 |
17.78 |
16.73 |
16.75 |
31.1M |
| 2024-11-14 |
18.30 |
18.35 |
17.58 |
17.61 |
25.2M |
| 2024-11-13 |
18.03 |
18.30 |
17.67 |
18.19 |
29.3M |
| 2024-11-12 |
18.35 |
19.00 |
17.87 |
18.03 |
41.8M |
| 2024-11-11 |
17.48 |
18.44 |
17.41 |
18.44 |
42.8M |
| 2024-11-08 |
17.92 |
18.31 |
17.58 |
17.61 |
38.6M |
| 2024-11-07 |
17.62 |
17.89 |
17.35 |
17.80 |
36.8M |
| 2024-11-06 |
17.91 |
18.43 |
17.78 |
18.17 |
40.2M |
| 2024-11-05 |
17.54 |
17.97 |
17.50 |
17.89 |
28.0M |
| 2024-11-04 |
17.44 |
18.00 |
17.37 |
17.63 |
27.3M |
| 2024-11-01 |
18.06 |
18.15 |
17.27 |
17.62 |
49.5M |
| 2024-10-31 |
18.53 |
18.99 |
18.34 |
18.64 |
46.0M |
| 2024-10-30 |
17.87 |
18.42 |
17.74 |
18.27 |
28.6M |
| 2024-10-29 |
19.56 |
20.10 |
18.20 |
18.26 |
61.8M |
| 2024-10-28 |
19.87 |
19.87 |
18.70 |
19.18 |
69.1M |
| 2024-10-25 |
18.05 |
19.87 |
18.00 |
19.87 |
86.0M |
| 2024-10-24 |
18.00 |
18.61 |
17.78 |
18.06 |
45.4M |
| 2024-10-23 |
17.59 |
19.51 |
17.44 |
18.20 |
81.4M |
| 2024-10-22 |
16.65 |
17.98 |
16.50 |
17.74 |
58.1M |
| 2024-10-21 |
16.08 |
17.16 |
15.97 |
16.78 |
58.5M |
| 2024-10-18 |
15.48 |
16.28 |
15.38 |
15.97 |
49.0M |
| 2024-10-17 |
15.28 |
15.66 |
15.15 |
15.45 |
38.1M |
| 2024-10-16 |
15.07 |
15.48 |
14.90 |
15.25 |
36.3M |
| 2024-10-15 |
15.50 |
15.94 |
15.36 |
15.37 |
34.4M |
| 2024-10-14 |
15.89 |
15.96 |
15.23 |
15.84 |
48.0M |
| 2024-10-11 |
16.25 |
16.25 |
15.35 |
15.66 |
40.5M |
| 2024-10-10 |
17.15 |
17.29 |
16.16 |
16.30 |
47.8M |
| 2024-10-09 |
18.10 |
18.10 |
16.92 |
16.92 |
72.0M |
| 2024-10-08 |
19.43 |
19.43 |
17.20 |
18.80 |
98.7M |
| 2024-09-30 |
16.93 |
17.66 |
16.28 |
17.66 |
66.4M |
| 2024-09-27 |
15.10 |
16.10 |
15.08 |
16.05 |
37.6M |
| 2024-09-26 |
14.06 |
14.83 |
13.77 |
14.83 |
43.7M |
| 2024-09-25 |
14.68 |
14.97 |
14.00 |
14.06 |
47.4M |
| 2024-09-24 |
13.69 |
14.58 |
13.52 |
14.46 |
36.2M |
| 2024-09-23 |
13.88 |
13.99 |
13.48 |
13.55 |
18.6M |
| 2024-09-20 |
13.95 |
14.03 |
13.37 |
13.91 |
29.5M |
| 2024-09-19 |
13.93 |
14.30 |
13.69 |
14.06 |
17.0M |
| 2024-09-18 |
14.15 |
14.20 |
13.64 |
13.78 |
15.5M |
| 2024-09-13 |
14.40 |
14.54 |
14.04 |
14.06 |
17.9M |
| 2024-09-12 |
14.40 |
15.23 |
14.35 |
14.43 |
30.3M |
| 2024-09-11 |
14.03 |
14.60 |
13.98 |
14.40 |
22.8M |
| 2024-09-10 |
14.20 |
14.28 |
13.95 |
14.11 |
13.2M |
| 2024-09-09 |
14.30 |
14.49 |
14.08 |
14.16 |
12.5M |
| 2024-09-06 |
15.11 |
15.11 |
14.29 |
14.30 |
25.1M |
| 2024-09-05 |
15.31 |
15.63 |
15.10 |
15.11 |
17.1M |
| 2024-09-04 |
15.25 |
15.70 |
15.15 |
15.32 |
22.2M |
| 2024-09-03 |
15.12 |
15.68 |
14.90 |
15.33 |
21.6M |
| 2024-09-02 |
15.25 |
15.72 |
15.10 |
15.15 |
22.6M |
| 2024-08-30 |
15.05 |
15.55 |
15.02 |
15.39 |
30.9M |
| 2024-08-29 |
14.74 |
15.48 |
14.58 |
15.18 |
31.1M |
| 2024-08-28 |
14.59 |
14.91 |
14.43 |
14.80 |
24.4M |
| 2024-08-27 |
14.05 |
15.11 |
13.92 |
14.68 |
47.3M |
| 2024-08-26 |
13.80 |
14.50 |
13.80 |
14.06 |
23.9M |
| 2024-08-23 |
13.68 |
14.25 |
13.53 |
13.97 |
27.2M |
| 2024-08-22 |
14.19 |
14.25 |
13.64 |
13.70 |
25.1M |
| 2024-08-21 |
14.50 |
14.50 |
14.11 |
14.15 |
23.0M |
| 2024-08-20 |
14.86 |
14.97 |
14.36 |
14.50 |
23.4M |
| 2024-08-19 |
15.00 |
15.09 |
14.72 |
14.90 |
24.3M |
| 2024-08-16 |
15.48 |
15.52 |
15.05 |
15.06 |
27.4M |
| 2024-08-15 |
15.30 |
15.96 |
15.16 |
15.58 |
31.8M |
| 2024-08-14 |
16.02 |
16.25 |
15.22 |
15.41 |
32.8M |
| 2024-08-13 |
15.87 |
16.08 |
15.45 |
15.77 |
35.6M |
| 2024-08-12 |
16.16 |
16.38 |
15.60 |
16.25 |
38.1M |
| 2024-08-09 |
16.28 |
16.48 |
15.88 |
15.91 |
25.8M |
| 2024-08-08 |
16.41 |
16.63 |
16.10 |
16.35 |
31.9M |
| 2024-08-07 |
16.23 |
16.74 |
15.92 |
16.49 |
68.8M |
| 2024-08-06 |
15.00 |
16.10 |
15.00 |
16.10 |
58.8M |
| 2024-08-05 |
14.75 |
15.30 |
14.57 |
14.64 |
24.0M |
| 2024-08-02 |
15.13 |
15.39 |
14.74 |
14.80 |
22.0M |
| 2024-08-01 |
15.44 |
15.59 |
15.12 |
15.15 |
24.8M |
| 2024-07-31 |
14.80 |
15.67 |
14.73 |
15.52 |
37.7M |
| 2024-07-30 |
14.90 |
15.15 |
14.51 |
14.88 |
33.9M |
| 2024-07-29 |
15.50 |
15.50 |
14.84 |
15.02 |
38.2M |
| 2024-07-26 |
14.78 |
15.79 |
14.67 |
15.45 |
71.6M |
| 2024-07-25 |
13.44 |
14.78 |
13.36 |
14.78 |
47.6M |
| 2024-07-24 |
13.72 |
13.80 |
13.41 |
13.44 |
17.4M |
| 2024-07-23 |
14.25 |
14.25 |
13.70 |
13.72 |
16.1M |
| 2024-07-22 |
14.46 |
14.65 |
14.18 |
14.27 |
19.1M |
| 2024-07-19 |
14.25 |
14.65 |
14.02 |
14.55 |
21.5M |
| 2024-07-18 |
14.46 |
14.46 |
13.91 |
14.31 |
24.4M |
| 2024-07-17 |
15.09 |
15.30 |
14.50 |
14.57 |
25.3M |
| 2024-07-16 |
14.65 |
15.12 |
14.56 |
15.03 |
25.2M |
| 2024-07-15 |
14.70 |
15.08 |
14.53 |
14.71 |
26.3M |
| 2024-07-12 |
14.52 |
15.66 |
14.52 |
15.23 |
45.7M |
| 2024-07-11 |
13.85 |
14.75 |
13.82 |
14.50 |
33.3M |
| 2024-07-10 |
13.23 |
14.05 |
13.05 |
13.62 |
27.1M |
| 2024-07-09 |
13.42 |
13.65 |
13.03 |
13.29 |
25.4M |
| 2024-07-08 |
13.55 |
13.88 |
13.31 |
13.38 |
26.7M |
| 2024-07-05 |
13.35 |
13.71 |
13.15 |
13.62 |
21.0M |
| 2024-07-04 |
13.58 |
13.60 |
13.21 |
13.30 |
19.6M |
| 2024-07-03 |
13.94 |
13.94 |
13.37 |
13.51 |
24.1M |
| 2024-07-02 |
14.37 |
14.40 |
13.81 |
13.87 |
26.4M |
| 2024-07-01 |
14.75 |
14.89 |
14.30 |
14.38 |
18.8M |
| 2024-06-28 |
15.06 |
15.23 |
14.61 |
14.70 |
18.7M |
| 2024-06-27 |
15.31 |
15.45 |
14.96 |
15.02 |
13.7M |
| 2024-06-26 |
15.31 |
15.47 |
14.96 |
15.44 |
15.8M |
| 2024-06-25 |
15.37 |
15.73 |
15.21 |
15.35 |
22.0M |
| 2024-06-24 |
15.70 |
15.74 |
15.14 |
15.31 |
19.5M |
| 2024-06-21 |
16.28 |
16.29 |
15.84 |
15.94 |
16.5M |
| 2024-06-20 |
16.43 |
16.44 |
15.94 |
16.00 |
14.5M |
| 2024-06-19 |
16.58 |
16.65 |
16.21 |
16.36 |
20.3M |
| 2024-06-18 |
17.15 |
17.15 |
16.57 |
16.64 |
24.4M |
| 2024-06-17 |
17.26 |
17.35 |
16.88 |
17.21 |
20.3M |
| 2024-06-14 |
17.41 |
17.57 |
17.13 |
17.46 |
15.8M |
| 2024-06-13 |
17.75 |
17.89 |
17.44 |
17.49 |
10.2M |
| 2024-06-12 |
18.11 |
18.11 |
17.55 |
17.72 |
10.9M |
| 2024-06-11 |
17.47 |
18.10 |
17.29 |
18.06 |
13.0M |
| 2024-06-07 |
17.79 |
17.89 |
17.34 |
17.54 |
11.8M |
| 2024-06-06 |
18.31 |
18.37 |
17.73 |
17.80 |
15.8M |
| 2024-06-05 |
18.37 |
18.61 |
18.11 |
18.25 |
11.5M |
| 2024-06-04 |
18.28 |
18.34 |
18.00 |
18.21 |
12.4M |
| 2024-06-03 |
18.34 |
18.44 |
18.08 |
18.24 |
12.9M |
| 2024-05-31 |
18.49 |
18.75 |
18.38 |
18.52 |
11.8M |
| 2024-05-30 |
18.50 |
18.81 |
18.31 |
18.56 |
14.2M |
| 2024-05-29 |
18.57 |
19.20 |
18.33 |
18.34 |
22.2M |
| 2024-05-28 |
18.42 |
18.72 |
18.11 |
18.16 |
16.8M |
| 2024-05-27 |
18.64 |
18.71 |
17.85 |
18.24 |
25.9M |
| 2024-05-24 |
19.08 |
19.46 |
18.71 |
18.71 |
15.7M |
| 2024-05-23 |
19.64 |
19.76 |
18.97 |
19.11 |
23.7M |
| 2024-05-22 |
18.98 |
20.13 |
18.78 |
19.79 |
34.0M |
| 2024-05-21 |
19.39 |
19.46 |
18.73 |
18.90 |
10.2M |
| 2024-05-20 |
18.61 |
19.48 |
18.49 |
19.35 |
21.0M |
| 2024-05-17 |
18.86 |
18.86 |
17.96 |
18.61 |
16.8M |
| 2024-05-16 |
18.90 |
19.30 |
18.65 |
19.09 |
11.4M |
| 2024-05-15 |
19.10 |
19.25 |
18.64 |
18.85 |
7.7M |
| 2024-05-14 |
19.17 |
19.28 |
18.94 |
19.02 |
9.2M |
| 2024-05-13 |
18.92 |
19.50 |
18.72 |
19.04 |
13.5M |
| 2024-05-10 |
19.29 |
19.39 |
18.93 |
19.14 |
11.9M |
| 2024-05-09 |
19.47 |
20.04 |
19.43 |
19.49 |
14.7M |
| 2024-05-08 |
19.75 |
19.75 |
19.11 |
19.29 |
11.6M |
| 2024-05-07 |
19.59 |
19.97 |
19.39 |
19.66 |
16.9M |
| 2024-05-06 |
19.79 |
19.93 |
19.21 |
19.61 |
21.8M |
| 2024-04-30 |
19.29 |
19.83 |
18.96 |
19.44 |
33.8M |
| 2024-04-29 |
17.95 |
18.83 |
17.84 |
18.66 |
18.4M |
| 2024-04-26 |
16.94 |
17.92 |
16.86 |
17.86 |
22.0M |
| 2024-04-25 |
16.83 |
17.41 |
16.61 |
17.01 |
17.5M |
| 2024-04-24 |
17.20 |
17.24 |
16.82 |
16.91 |
12.9M |
| 2024-04-23 |
17.49 |
17.64 |
17.06 |
17.19 |
12.1M |
| 2024-04-22 |
17.27 |
17.86 |
16.99 |
17.44 |
17.2M |
| 2024-04-19 |
17.55 |
17.55 |
17.01 |
17.19 |
14.9M |
| 2024-04-18 |
17.96 |
18.04 |
17.39 |
17.54 |
19.1M |
| 2024-04-17 |
17.92 |
18.19 |
17.62 |
17.95 |
18.4M |
| 2024-04-16 |
18.46 |
18.46 |
17.68 |
17.86 |
15.0M |
| 2024-04-15 |
18.31 |
18.99 |
18.31 |
18.53 |
15.0M |
| 2024-04-12 |
19.26 |
19.26 |
18.16 |
18.30 |
16.5M |
| 2024-04-11 |
18.32 |
18.61 |
18.01 |
18.50 |
16.6M |
| 2024-04-10 |
19.29 |
19.29 |
18.20 |
18.39 |
23.5M |
| 2024-04-09 |
19.15 |
19.46 |
19.01 |
19.29 |
8.3M |
| 2024-04-08 |
19.34 |
19.54 |
19.09 |
19.14 |
11.7M |
| 2024-04-03 |
19.68 |
19.79 |
19.39 |
19.57 |
8.4M |
| 2024-04-02 |
20.12 |
20.23 |
19.52 |
19.76 |
17.4M |
| 2024-04-01 |
20.47 |
21.00 |
20.14 |
20.38 |
20.7M |
| 2024-03-29 |
20.09 |
20.61 |
19.99 |
20.29 |
12.2M |
| 2024-03-28 |
19.70 |
20.34 |
19.70 |
20.14 |
15.8M |
| 2024-03-27 |
20.07 |
20.28 |
19.69 |
19.69 |
9.6M |
| 2024-03-26 |
20.06 |
20.24 |
19.59 |
20.10 |
14.4M |
| 2024-03-25 |
20.13 |
20.66 |
19.94 |
19.96 |
15.7M |
| 2024-03-22 |
20.66 |
20.80 |
20.06 |
20.13 |
15.3M |
| 2024-03-21 |
21.08 |
21.31 |
20.52 |
20.80 |
12.6M |
| 2024-03-20 |
21.29 |
21.63 |
20.80 |
21.15 |
12.7M |
| 2024-03-19 |
21.28 |
22.06 |
21.14 |
21.29 |
27.0M |
| 2024-03-18 |
20.71 |
21.13 |
20.34 |
21.04 |
16.0M |
| 2024-03-15 |
20.77 |
21.04 |
20.14 |
20.56 |
20.7M |
| 2024-03-14 |
21.07 |
21.30 |
20.72 |
21.10 |
15.6M |
| 2024-03-13 |
20.93 |
21.74 |
20.93 |
21.29 |
20.7M |
| 2024-03-12 |
22.44 |
22.51 |
20.99 |
21.29 |
39.9M |
| 2024-03-11 |
22.56 |
23.50 |
22.18 |
22.50 |
31.7M |
| 2024-03-08 |
20.62 |
22.20 |
20.62 |
22.16 |
29.4M |
| 2024-03-07 |
20.86 |
21.32 |
20.36 |
20.44 |
16.8M |
| 2024-03-06 |
19.71 |
21.32 |
19.71 |
20.98 |
27.3M |
| 2024-03-05 |
20.14 |
20.14 |
19.31 |
19.71 |
19.2M |
| 2024-03-04 |
19.76 |
20.25 |
19.56 |
20.20 |
13.8M |
| 2024-03-01 |
19.88 |
20.11 |
19.63 |
19.96 |
15.1M |
| 2024-02-29 |
19.45 |
20.14 |
19.25 |
19.87 |
18.5M |
| 2024-02-28 |
19.79 |
21.04 |
19.41 |
19.45 |
31.0M |
| 2024-02-27 |
19.04 |
20.11 |
18.86 |
20.01 |
25.5M |
| 2024-02-26 |
18.93 |
19.34 |
18.76 |
19.21 |
19.8M |
| 2024-02-23 |
19.20 |
19.64 |
18.91 |
19.33 |
45.1M |
| 2024-02-22 |
18.01 |
19.09 |
17.85 |
18.21 |
43.3M |
| 2024-02-21 |
16.77 |
17.72 |
16.43 |
17.46 |
18.8M |
| 2024-02-20 |
17.14 |
17.20 |
16.52 |
16.87 |
13.6M |
| 2024-02-19 |
16.86 |
17.50 |
16.82 |
17.24 |
20.0M |
| 2024-02-08 |
16.75 |
16.96 |
16.29 |
16.86 |
17.9M |
| 2024-02-07 |
16.54 |
17.00 |
16.14 |
16.74 |
22.0M |
| 2024-02-06 |
15.11 |
16.53 |
14.94 |
16.49 |
20.9M |
| 2024-02-05 |
15.50 |
15.54 |
14.31 |
15.11 |
19.7M |
| 2024-02-02 |
16.34 |
16.50 |
15.01 |
15.51 |
20.8M |
| 2024-02-01 |
16.25 |
17.04 |
16.09 |
16.34 |
27.5M |
| 2024-01-31 |
15.64 |
16.44 |
15.43 |
16.24 |
32.0M |
| 2024-01-30 |
15.93 |
16.16 |
15.36 |
15.66 |
28.8M |
| 2024-01-29 |
17.06 |
17.07 |
16.03 |
16.04 |
34.4M |
| 2024-01-26 |
17.34 |
17.61 |
17.06 |
17.11 |
20.1M |
| 2024-01-25 |
17.94 |
17.94 |
16.79 |
17.56 |
31.8M |
| 2024-01-24 |
18.50 |
18.71 |
17.64 |
18.11 |
23.9M |
| 2024-01-23 |
18.07 |
18.76 |
17.52 |
18.56 |
27.1M |
| 2024-01-22 |
18.05 |
18.68 |
17.46 |
18.04 |
31.8M |
| 2024-01-19 |
18.86 |
19.34 |
18.24 |
18.28 |
43.4M |
| 2024-01-18 |
17.88 |
19.06 |
17.86 |
19.05 |
41.8M |
| 2024-01-17 |
18.34 |
18.36 |
17.79 |
18.04 |
24.1M |
| 2024-01-16 |
18.21 |
18.64 |
17.81 |
18.51 |
29.4M |
| 2024-01-15 |
18.07 |
18.66 |
17.86 |
18.28 |
30.4M |
| 2024-01-12 |
17.50 |
19.36 |
17.30 |
18.58 |
55.4M |
| 2024-01-11 |
17.49 |
17.79 |
17.33 |
17.60 |
22.7M |
| 2024-01-10 |
16.86 |
17.96 |
16.80 |
17.53 |
31.7M |
| 2024-01-09 |
16.64 |
17.21 |
16.21 |
16.97 |
26.2M |
| 2024-01-08 |
16.59 |
16.91 |
16.39 |
16.50 |
14.5M |
| 2024-01-05 |
17.15 |
17.36 |
16.54 |
16.68 |
23.8M |
| 2024-01-04 |
17.01 |
17.29 |
16.66 |
17.21 |
25.7M |
| 2024-01-03 |
16.79 |
17.39 |
16.70 |
17.06 |
23.6M |
| 2024-01-02 |
17.18 |
17.30 |
16.76 |
16.79 |
19.2M |