| 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 |
26.10 |
26.10 |
25.00 |
25.00 |
27.8M |
| 2024-12-30 |
26.05 |
26.55 |
25.79 |
26.06 |
21.5M |
| 2024-12-27 |
26.40 |
26.55 |
25.95 |
26.08 |
25.1M |
| 2024-12-26 |
25.50 |
26.48 |
25.33 |
26.32 |
30.1M |
| 2024-12-25 |
25.94 |
25.97 |
25.40 |
25.42 |
17.6M |
| 2024-12-24 |
25.77 |
26.10 |
25.51 |
25.99 |
16.1M |
| 2024-12-23 |
26.35 |
26.51 |
25.73 |
25.77 |
19.5M |
| 2024-12-20 |
26.15 |
26.67 |
26.00 |
26.36 |
24.6M |
| 2024-12-19 |
25.30 |
26.27 |
25.23 |
26.18 |
23.2M |
| 2024-12-18 |
25.68 |
25.88 |
25.47 |
25.67 |
15.7M |
| 2024-12-17 |
25.70 |
25.94 |
25.50 |
25.56 |
17.1M |
| 2024-12-16 |
26.10 |
26.17 |
25.60 |
25.77 |
19.3M |
| 2024-12-13 |
26.70 |
26.78 |
26.08 |
26.10 |
31.8M |
| 2024-12-12 |
27.04 |
27.04 |
26.51 |
26.93 |
26.6M |
| 2024-12-11 |
27.10 |
27.23 |
26.85 |
27.10 |
26.9M |
| 2024-12-10 |
27.85 |
27.85 |
26.99 |
27.10 |
45.8M |
| 2024-12-09 |
26.90 |
27.29 |
26.62 |
26.93 |
31.9M |
| 2024-12-06 |
26.43 |
28.00 |
26.15 |
27.19 |
50.8M |
| 2024-12-05 |
26.35 |
26.67 |
26.11 |
26.42 |
23.9M |
| 2024-12-04 |
26.40 |
27.12 |
26.19 |
26.54 |
32.5M |
| 2024-12-03 |
26.75 |
26.75 |
26.10 |
26.43 |
31.1M |
| 2024-12-02 |
26.51 |
27.12 |
26.35 |
26.79 |
38.8M |
| 2024-11-29 |
25.28 |
26.69 |
25.15 |
26.34 |
46.2M |
| 2024-11-28 |
25.68 |
25.75 |
25.25 |
25.31 |
23.9M |
| 2024-11-27 |
25.00 |
25.69 |
24.65 |
25.68 |
33.2M |
| 2024-11-26 |
25.72 |
25.90 |
25.09 |
25.10 |
32.2M |
| 2024-11-25 |
26.52 |
26.75 |
25.30 |
25.71 |
48.9M |
| 2024-11-22 |
27.68 |
27.94 |
26.41 |
26.50 |
58.5M |
| 2024-11-21 |
28.20 |
28.90 |
27.65 |
27.98 |
67.0M |
| 2024-11-20 |
27.58 |
29.13 |
27.42 |
28.46 |
104.1M |
| 2024-11-19 |
26.11 |
28.27 |
26.00 |
27.86 |
90.8M |
| 2024-11-18 |
28.29 |
28.35 |
26.16 |
26.50 |
95.9M |
| 2024-11-15 |
26.59 |
29.35 |
26.48 |
28.20 |
131.5M |
| 2024-11-14 |
27.23 |
27.78 |
26.60 |
26.68 |
39.0M |
| 2024-11-13 |
27.46 |
27.66 |
26.72 |
27.44 |
48.0M |
| 2024-11-12 |
29.28 |
29.28 |
27.46 |
27.74 |
71.8M |
| 2024-11-11 |
27.40 |
29.26 |
27.23 |
28.94 |
78.4M |
| 2024-11-08 |
27.70 |
28.26 |
27.10 |
27.26 |
63.2M |
| 2024-11-07 |
27.10 |
27.55 |
26.65 |
27.53 |
67.0M |
| 2024-11-06 |
26.14 |
28.60 |
25.88 |
27.60 |
103.0M |
| 2024-11-05 |
25.55 |
26.19 |
25.30 |
26.08 |
60.7M |
| 2024-11-04 |
24.79 |
26.11 |
24.78 |
25.55 |
40.9M |
| 2024-11-01 |
25.65 |
26.40 |
24.96 |
24.99 |
58.1M |
| 2024-10-31 |
26.14 |
26.19 |
25.51 |
25.80 |
55.0M |
| 2024-10-30 |
24.79 |
26.00 |
24.70 |
26.00 |
77.7M |
| 2024-10-29 |
24.79 |
25.62 |
24.54 |
24.96 |
57.9M |
| 2024-10-28 |
25.26 |
25.27 |
24.47 |
24.78 |
43.9M |
| 2024-10-25 |
24.35 |
24.78 |
24.18 |
24.57 |
35.8M |
| 2024-10-24 |
24.43 |
24.70 |
24.14 |
24.19 |
29.9M |
| 2024-10-23 |
24.54 |
24.69 |
24.22 |
24.42 |
36.5M |
| 2024-10-22 |
24.30 |
24.81 |
24.17 |
24.50 |
37.3M |
| 2024-10-21 |
24.42 |
24.84 |
23.95 |
24.28 |
52.7M |
| 2024-10-18 |
22.66 |
24.52 |
22.60 |
23.98 |
55.2M |
| 2024-10-17 |
22.99 |
23.22 |
22.63 |
22.66 |
24.6M |
| 2024-10-16 |
22.60 |
23.30 |
22.51 |
22.83 |
24.3M |
| 2024-10-15 |
23.36 |
23.84 |
23.01 |
23.02 |
31.5M |
| 2024-10-14 |
23.20 |
23.60 |
22.63 |
23.54 |
41.3M |
| 2024-10-11 |
24.23 |
24.47 |
22.86 |
23.30 |
48.0M |
| 2024-10-10 |
25.30 |
25.72 |
24.08 |
24.45 |
63.8M |
| 2024-10-09 |
25.87 |
26.88 |
24.70 |
25.28 |
103.9M |
| 2024-10-08 |
25.88 |
25.88 |
24.51 |
25.88 |
101.9M |
| 2024-09-30 |
22.33 |
23.53 |
22.30 |
23.53 |
80.0M |
| 2024-09-27 |
20.40 |
21.63 |
20.34 |
21.39 |
44.5M |
| 2024-09-26 |
19.41 |
20.08 |
19.36 |
20.08 |
23.6M |
| 2024-09-25 |
19.61 |
19.98 |
19.41 |
19.42 |
26.5M |
| 2024-09-24 |
18.84 |
19.46 |
18.72 |
19.44 |
21.1M |
| 2024-09-23 |
18.61 |
18.88 |
18.50 |
18.73 |
8.4M |
| 2024-09-20 |
18.73 |
18.78 |
18.54 |
18.69 |
7.7M |
| 2024-09-19 |
18.50 |
18.92 |
18.31 |
18.75 |
13.0M |
| 2024-09-18 |
18.49 |
18.56 |
18.23 |
18.44 |
9.6M |
| 2024-09-13 |
18.64 |
18.77 |
18.22 |
18.24 |
9.2M |
| 2024-09-12 |
18.80 |
18.99 |
18.65 |
18.65 |
6.9M |
| 2024-09-11 |
18.60 |
18.87 |
18.60 |
18.74 |
6.8M |
| 2024-09-10 |
18.67 |
18.90 |
18.31 |
18.79 |
8.2M |
| 2024-09-09 |
18.58 |
18.84 |
18.50 |
18.61 |
7.3M |
| 2024-09-06 |
19.08 |
19.08 |
18.71 |
18.71 |
7.6M |
| 2024-09-05 |
19.03 |
19.20 |
18.97 |
19.09 |
6.6M |
| 2024-09-04 |
19.00 |
19.14 |
18.82 |
18.97 |
7.0M |
| 2024-09-03 |
18.89 |
19.29 |
18.87 |
19.15 |
9.5M |
| 2024-09-02 |
19.32 |
19.33 |
18.87 |
18.88 |
11.7M |
| 2024-08-30 |
18.79 |
19.53 |
18.75 |
19.24 |
19.3M |
| 2024-08-29 |
18.18 |
18.85 |
18.12 |
18.75 |
12.5M |
| 2024-08-28 |
18.10 |
18.37 |
18.02 |
18.27 |
7.3M |
| 2024-08-27 |
18.69 |
18.70 |
18.06 |
18.11 |
13.5M |
| 2024-08-26 |
18.66 |
18.81 |
18.56 |
18.69 |
8.5M |
| 2024-08-23 |
18.56 |
18.74 |
18.45 |
18.61 |
9.2M |
| 2024-08-22 |
19.00 |
19.08 |
18.49 |
18.54 |
15.8M |
| 2024-08-21 |
19.28 |
19.38 |
18.98 |
18.98 |
17.4M |
| 2024-08-20 |
20.22 |
20.24 |
19.34 |
19.41 |
24.1M |
| 2024-08-19 |
20.12 |
20.38 |
19.98 |
20.25 |
10.5M |
| 2024-08-16 |
20.16 |
20.32 |
20.04 |
20.12 |
10.0M |
| 2024-08-15 |
20.00 |
20.44 |
19.88 |
20.19 |
12.7M |
| 2024-08-14 |
20.15 |
20.17 |
19.94 |
20.03 |
8.4M |
| 2024-08-13 |
20.10 |
20.29 |
19.83 |
20.24 |
12.3M |
| 2024-08-12 |
20.18 |
20.33 |
20.04 |
20.11 |
9.0M |
| 2024-08-09 |
20.51 |
20.72 |
20.31 |
20.35 |
12.3M |
| 2024-08-08 |
20.30 |
20.60 |
19.97 |
20.42 |
14.1M |
| 2024-08-07 |
20.45 |
20.61 |
20.34 |
20.35 |
12.5M |
| 2024-08-06 |
20.68 |
20.78 |
20.19 |
20.51 |
16.8M |
| 2024-08-05 |
21.00 |
21.40 |
20.30 |
20.30 |
29.9M |
| 2024-08-02 |
21.77 |
21.93 |
21.28 |
21.35 |
21.6M |
| 2024-08-01 |
22.01 |
22.15 |
21.75 |
21.95 |
24.2M |
| 2024-07-31 |
21.05 |
22.06 |
20.83 |
22.01 |
37.3M |
| 2024-07-30 |
21.04 |
21.16 |
20.50 |
21.10 |
22.8M |
| 2024-07-29 |
21.65 |
21.65 |
21.15 |
21.17 |
19.5M |
| 2024-07-26 |
21.28 |
21.78 |
21.00 |
21.48 |
28.8M |
| 2024-07-25 |
21.47 |
21.62 |
21.02 |
21.19 |
35.4M |
| 2024-07-24 |
21.89 |
22.93 |
21.77 |
21.84 |
46.9M |
| 2024-07-23 |
22.48 |
22.60 |
21.65 |
21.67 |
42.8M |
| 2024-07-22 |
22.10 |
22.48 |
21.75 |
22.45 |
42.1M |
| 2024-07-19 |
21.90 |
22.57 |
21.82 |
22.09 |
54.5M |
| 2024-07-18 |
21.45 |
22.06 |
21.11 |
22.03 |
38.8M |
| 2024-07-17 |
22.10 |
22.25 |
21.70 |
21.72 |
36.9M |
| 2024-07-16 |
21.02 |
22.22 |
20.84 |
22.15 |
49.2M |
| 2024-07-15 |
21.65 |
21.77 |
20.98 |
21.15 |
30.4M |
| 2024-07-12 |
21.62 |
21.70 |
21.30 |
21.57 |
25.2M |
| 2024-07-11 |
21.03 |
21.89 |
20.80 |
21.86 |
47.8M |
| 2024-07-10 |
20.56 |
20.94 |
20.50 |
20.74 |
22.2M |
| 2024-07-09 |
19.43 |
20.71 |
19.29 |
20.62 |
27.2M |
| 2024-07-08 |
19.69 |
19.89 |
19.46 |
19.55 |
13.3M |
| 2024-07-05 |
20.10 |
20.10 |
19.53 |
19.93 |
18.5M |
| 2024-07-04 |
20.27 |
20.79 |
20.15 |
20.24 |
16.8M |
| 2024-07-03 |
20.38 |
20.65 |
20.27 |
20.27 |
11.6M |
| 2024-07-02 |
20.81 |
20.99 |
20.33 |
20.45 |
18.4M |
| 2024-07-01 |
20.81 |
21.02 |
20.53 |
20.93 |
17.9M |
| 2024-06-28 |
20.01 |
21.12 |
19.96 |
20.80 |
27.2M |
| 2024-06-27 |
20.11 |
20.65 |
19.99 |
20.21 |
17.1M |
| 2024-06-26 |
20.00 |
20.25 |
19.61 |
20.21 |
14.7M |
| 2024-06-25 |
20.00 |
20.42 |
19.77 |
19.90 |
14.5M |
| 2024-06-24 |
20.50 |
20.57 |
19.98 |
19.99 |
13.8M |
| 2024-06-21 |
20.28 |
20.72 |
20.23 |
20.58 |
11.9M |
| 2024-06-20 |
20.86 |
20.99 |
20.31 |
20.35 |
14.8M |
| 2024-06-19 |
21.25 |
21.27 |
20.83 |
20.91 |
16.7M |
| 2024-06-18 |
21.17 |
21.31 |
20.95 |
21.26 |
20.5M |
| 2024-06-17 |
20.82 |
21.28 |
20.74 |
21.17 |
25.6M |
| 2024-06-14 |
20.66 |
20.90 |
20.43 |
20.82 |
15.5M |
| 2024-06-13 |
20.77 |
20.89 |
20.57 |
20.63 |
14.1M |
| 2024-06-12 |
20.34 |
20.80 |
20.25 |
20.75 |
18.1M |
| 2024-06-11 |
19.85 |
20.42 |
19.71 |
20.37 |
13.1M |
| 2024-06-07 |
20.05 |
20.26 |
19.80 |
20.01 |
12.8M |
| 2024-06-06 |
20.33 |
20.56 |
19.89 |
19.95 |
17.4M |
| 2024-06-05 |
20.57 |
20.78 |
20.23 |
20.25 |
13.6M |
| 2024-06-04 |
20.36 |
20.62 |
20.23 |
20.60 |
11.5M |
| 2024-06-03 |
20.46 |
20.64 |
20.27 |
20.44 |
12.9M |
| 2024-05-31 |
20.64 |
20.86 |
20.45 |
20.47 |
12.8M |
| 2024-05-30 |
20.28 |
20.68 |
20.24 |
20.58 |
10.3M |
| 2024-05-29 |
20.30 |
20.62 |
20.23 |
20.44 |
10.0M |
| 2024-05-28 |
20.69 |
20.92 |
20.33 |
20.40 |
14.7M |
| 2024-05-27 |
20.21 |
20.70 |
19.95 |
20.69 |
14.7M |
| 2024-05-24 |
20.51 |
20.74 |
20.13 |
20.20 |
14.7M |
| 2024-05-23 |
21.14 |
21.14 |
20.59 |
20.62 |
16.8M |
| 2024-05-22 |
21.00 |
21.20 |
20.92 |
21.15 |
15.7M |
| 2024-05-21 |
21.00 |
21.20 |
20.70 |
21.05 |
18.7M |
| 2024-05-20 |
21.40 |
21.44 |
20.83 |
21.03 |
23.9M |
| 2024-05-17 |
20.50 |
21.10 |
20.42 |
21.10 |
27.3M |
| 2024-05-16 |
20.59 |
20.79 |
20.54 |
20.62 |
12.1M |
| 2024-05-15 |
20.72 |
20.86 |
20.53 |
20.54 |
13.3M |
| 2024-05-14 |
20.91 |
21.25 |
20.83 |
20.90 |
12.4M |
| 2024-05-13 |
20.82 |
21.15 |
20.71 |
20.96 |
15.9M |
| 2024-05-10 |
21.34 |
21.39 |
21.00 |
21.11 |
18.6M |
| 2024-05-09 |
20.85 |
21.35 |
20.81 |
21.34 |
20.8M |
| 2024-05-08 |
21.20 |
21.26 |
20.83 |
20.86 |
23.1M |
| 2024-05-07 |
21.56 |
21.58 |
21.11 |
21.29 |
28.9M |
| 2024-05-06 |
21.30 |
21.75 |
21.23 |
21.63 |
37.5M |
| 2024-04-30 |
20.97 |
21.38 |
20.73 |
21.09 |
40.5M |
| 2024-04-29 |
20.24 |
20.86 |
20.16 |
20.85 |
43.5M |
| 2024-04-26 |
19.80 |
20.21 |
19.72 |
20.14 |
45.9M |
| 2024-04-25 |
19.60 |
20.36 |
19.42 |
20.19 |
62.3M |
| 2024-04-24 |
19.00 |
19.05 |
18.80 |
18.96 |
10.5M |
| 2024-04-23 |
18.86 |
19.08 |
18.84 |
18.95 |
10.3M |
| 2024-04-22 |
18.82 |
19.16 |
18.75 |
18.85 |
10.6M |
| 2024-04-19 |
18.81 |
19.02 |
18.75 |
18.96 |
12.6M |
| 2024-04-18 |
18.46 |
19.24 |
18.40 |
18.95 |
23.9M |
| 2024-04-17 |
17.82 |
18.43 |
17.82 |
18.40 |
14.2M |
| 2024-04-16 |
18.11 |
18.35 |
17.62 |
17.65 |
14.2M |
| 2024-04-15 |
18.34 |
18.52 |
18.01 |
18.28 |
12.0M |
| 2024-04-12 |
18.40 |
18.65 |
18.25 |
18.26 |
7.7M |
| 2024-04-11 |
18.25 |
18.67 |
18.20 |
18.41 |
7.9M |
| 2024-04-10 |
18.97 |
19.04 |
18.25 |
18.42 |
11.5M |
| 2024-04-09 |
18.51 |
18.75 |
18.51 |
18.72 |
6.5M |
| 2024-04-08 |
18.93 |
18.99 |
18.53 |
18.56 |
9.3M |
| 2024-04-03 |
19.09 |
19.10 |
18.84 |
18.93 |
8.3M |
| 2024-04-02 |
19.29 |
19.29 |
18.93 |
19.08 |
9.7M |
| 2024-04-01 |
18.79 |
19.30 |
18.79 |
19.29 |
12.7M |
| 2024-03-29 |
18.59 |
18.77 |
18.42 |
18.70 |
8.3M |
| 2024-03-28 |
18.12 |
18.83 |
18.12 |
18.58 |
13.9M |
| 2024-03-27 |
18.80 |
18.86 |
18.13 |
18.14 |
13.7M |
| 2024-03-26 |
18.90 |
19.06 |
18.56 |
18.83 |
13.5M |
| 2024-03-25 |
19.28 |
19.52 |
18.90 |
18.93 |
13.8M |
| 2024-03-22 |
19.77 |
19.82 |
19.21 |
19.43 |
20.0M |
| 2024-03-21 |
20.03 |
20.10 |
19.72 |
19.89 |
14.0M |
| 2024-03-20 |
20.00 |
20.08 |
19.86 |
20.03 |
15.7M |
| 2024-03-19 |
20.15 |
20.27 |
20.00 |
20.00 |
20.5M |
| 2024-03-18 |
20.08 |
20.17 |
19.82 |
20.09 |
19.3M |
| 2024-03-15 |
19.53 |
19.93 |
19.50 |
19.92 |
19.1M |
| 2024-03-14 |
19.82 |
19.97 |
19.30 |
19.57 |
18.7M |
| 2024-03-13 |
20.01 |
20.05 |
19.76 |
19.85 |
16.9M |
| 2024-03-12 |
19.97 |
20.13 |
19.71 |
20.01 |
19.4M |
| 2024-03-11 |
19.68 |
19.97 |
19.51 |
19.97 |
17.2M |
| 2024-03-08 |
19.60 |
19.85 |
19.46 |
19.81 |
17.0M |
| 2024-03-07 |
19.99 |
20.58 |
19.68 |
19.68 |
32.0M |
| 2024-03-06 |
19.67 |
20.07 |
19.52 |
19.84 |
17.5M |
| 2024-03-05 |
19.81 |
20.17 |
19.65 |
19.78 |
25.1M |
| 2024-03-04 |
20.42 |
20.54 |
19.90 |
20.03 |
29.6M |
| 2024-03-01 |
19.91 |
20.35 |
19.71 |
20.26 |
40.4M |
| 2024-02-29 |
18.65 |
19.90 |
18.62 |
19.85 |
33.3M |
| 2024-02-28 |
19.82 |
20.15 |
18.80 |
18.84 |
44.2M |
| 2024-02-27 |
19.63 |
20.11 |
19.32 |
20.01 |
47.5M |
| 2024-02-26 |
19.10 |
20.19 |
18.96 |
20.18 |
53.9M |
| 2024-02-23 |
18.40 |
18.64 |
18.17 |
18.60 |
18.7M |
| 2024-02-22 |
18.02 |
18.45 |
18.02 |
18.40 |
17.4M |
| 2024-02-21 |
17.95 |
18.63 |
17.90 |
18.13 |
23.1M |
| 2024-02-20 |
18.10 |
18.15 |
17.76 |
18.09 |
18.0M |
| 2024-02-19 |
18.50 |
18.54 |
17.92 |
18.25 |
29.9M |
| 2024-02-08 |
18.09 |
19.20 |
17.86 |
18.50 |
58.1M |
| 2024-02-07 |
17.49 |
17.86 |
17.28 |
17.86 |
26.2M |
| 2024-02-06 |
15.18 |
16.24 |
15.10 |
16.24 |
18.5M |
| 2024-02-05 |
15.58 |
15.63 |
14.45 |
14.76 |
22.5M |
| 2024-02-02 |
16.58 |
16.85 |
15.21 |
15.70 |
18.1M |
| 2024-02-01 |
16.48 |
16.85 |
16.24 |
16.51 |
13.4M |
| 2024-01-31 |
17.21 |
17.27 |
16.47 |
16.50 |
13.0M |
| 2024-01-30 |
17.71 |
17.85 |
17.20 |
17.22 |
8.4M |
| 2024-01-29 |
18.30 |
18.38 |
17.75 |
17.81 |
8.1M |
| 2024-01-26 |
18.45 |
18.60 |
18.17 |
18.25 |
9.8M |
| 2024-01-25 |
18.02 |
18.55 |
17.89 |
18.52 |
11.2M |
| 2024-01-24 |
17.87 |
18.06 |
17.40 |
17.99 |
10.4M |
| 2024-01-23 |
17.27 |
18.00 |
17.23 |
17.78 |
13.5M |
| 2024-01-22 |
18.19 |
18.23 |
17.22 |
17.27 |
11.7M |
| 2024-01-19 |
18.43 |
18.58 |
18.14 |
18.15 |
8.1M |
| 2024-01-18 |
18.25 |
18.45 |
17.85 |
18.43 |
12.9M |
| 2024-01-17 |
18.80 |
18.85 |
18.39 |
18.39 |
8.1M |
| 2024-01-16 |
18.85 |
19.03 |
18.63 |
18.84 |
8.1M |
| 2024-01-15 |
19.07 |
19.11 |
18.78 |
18.87 |
6.9M |
| 2024-01-12 |
19.15 |
19.32 |
19.01 |
19.14 |
7.1M |
| 2024-01-11 |
18.80 |
19.24 |
18.76 |
19.16 |
7.8M |
| 2024-01-10 |
18.86 |
19.10 |
18.56 |
18.84 |
8.2M |
| 2024-01-09 |
18.70 |
19.18 |
18.70 |
18.92 |
13.4M |
| 2024-01-08 |
19.47 |
19.50 |
18.68 |
18.71 |
20.1M |
| 2024-01-05 |
19.92 |
20.08 |
19.50 |
19.57 |
12.2M |
| 2024-01-04 |
20.14 |
20.18 |
19.82 |
19.89 |
8.6M |
| 2024-01-03 |
20.39 |
20.55 |
20.02 |
20.19 |
10.5M |
| 2024-01-02 |
20.78 |
20.78 |
20.46 |
20.46 |
9.6M |