| 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 |
23.77 |
23.87 |
22.55 |
22.66 |
19.4M |
| 2024-12-30 |
25.55 |
25.57 |
23.58 |
23.77 |
23.5M |
| 2024-12-27 |
26.25 |
26.38 |
25.48 |
25.55 |
19.6M |
| 2024-12-26 |
25.31 |
26.99 |
25.20 |
26.65 |
22.6M |
| 2024-12-25 |
25.20 |
25.64 |
24.79 |
25.55 |
16.4M |
| 2024-12-24 |
25.20 |
25.98 |
24.66 |
25.01 |
18.8M |
| 2024-12-23 |
27.38 |
27.50 |
25.36 |
25.37 |
30.7M |
| 2024-12-20 |
26.47 |
29.11 |
26.10 |
28.18 |
49.2M |
| 2024-12-19 |
25.30 |
26.59 |
25.21 |
26.46 |
29.2M |
| 2024-12-18 |
25.06 |
26.58 |
24.47 |
26.00 |
29.4M |
| 2024-12-17 |
26.18 |
26.40 |
24.93 |
25.00 |
25.6M |
| 2024-12-16 |
27.09 |
27.50 |
26.08 |
26.37 |
33.2M |
| 2024-12-13 |
27.25 |
28.95 |
27.25 |
27.65 |
43.5M |
| 2024-12-12 |
29.00 |
29.75 |
27.55 |
27.73 |
60.9M |
| 2024-12-11 |
31.37 |
31.69 |
30.57 |
30.57 |
66.7M |
| 2024-12-10 |
31.00 |
33.97 |
29.30 |
33.97 |
97.5M |
| 2024-12-09 |
30.88 |
30.88 |
27.26 |
30.88 |
87.0M |
| 2024-12-06 |
28.07 |
28.07 |
28.07 |
28.07 |
4.1M |
| 2024-12-05 |
22.91 |
25.52 |
22.78 |
25.52 |
42.8M |
| 2024-12-04 |
23.49 |
24.41 |
22.67 |
23.20 |
25.4M |
| 2024-12-03 |
24.00 |
24.33 |
23.01 |
23.60 |
24.9M |
| 2024-12-02 |
23.65 |
25.04 |
23.40 |
24.52 |
32.3M |
| 2024-11-29 |
23.02 |
24.50 |
22.60 |
23.88 |
35.3M |
| 2024-11-28 |
23.11 |
25.69 |
22.60 |
24.02 |
51.5M |
| 2024-11-27 |
23.02 |
23.49 |
21.50 |
23.35 |
44.2M |
| 2024-11-26 |
21.85 |
23.44 |
21.85 |
23.44 |
11.5M |
| 2024-11-25 |
21.93 |
21.93 |
20.40 |
21.31 |
30.9M |
| 2024-11-22 |
21.05 |
23.38 |
20.80 |
21.92 |
47.4M |
| 2024-11-21 |
20.51 |
21.86 |
20.34 |
21.25 |
17.6M |
| 2024-11-20 |
19.70 |
20.85 |
19.50 |
20.51 |
12.2M |
| 2024-11-19 |
19.22 |
19.76 |
18.91 |
19.70 |
12.1M |
| 2024-11-18 |
21.21 |
21.50 |
19.06 |
19.22 |
20.4M |
| 2024-11-15 |
20.95 |
22.50 |
20.95 |
21.00 |
24.0M |
| 2024-11-14 |
21.34 |
21.68 |
20.68 |
20.73 |
13.2M |
| 2024-11-13 |
20.65 |
22.15 |
20.65 |
21.58 |
21.4M |
| 2024-11-12 |
21.51 |
21.53 |
20.68 |
20.96 |
13.7M |
| 2024-11-11 |
20.71 |
21.73 |
20.70 |
21.51 |
18.8M |
| 2024-11-08 |
21.00 |
21.33 |
20.72 |
20.81 |
15.5M |
| 2024-11-07 |
20.53 |
20.80 |
20.25 |
20.77 |
13.1M |
| 2024-11-06 |
21.48 |
21.55 |
20.60 |
20.81 |
20.8M |
| 2024-11-05 |
19.96 |
21.60 |
19.80 |
21.28 |
26.1M |
| 2024-11-04 |
19.24 |
20.37 |
19.04 |
20.00 |
14.7M |
| 2024-11-01 |
20.43 |
21.53 |
19.34 |
19.41 |
26.3M |
| 2024-10-31 |
19.59 |
21.00 |
19.29 |
20.38 |
23.9M |
| 2024-10-30 |
19.61 |
19.89 |
19.32 |
19.63 |
14.2M |
| 2024-10-29 |
19.90 |
20.05 |
19.30 |
19.36 |
11.3M |
| 2024-10-28 |
19.00 |
19.70 |
19.00 |
19.70 |
13.8M |
| 2024-10-25 |
18.77 |
19.16 |
18.77 |
18.99 |
6.8M |
| 2024-10-24 |
19.02 |
19.02 |
18.65 |
18.85 |
6.5M |
| 2024-10-23 |
19.15 |
19.50 |
18.92 |
19.02 |
10.7M |
| 2024-10-22 |
19.40 |
19.50 |
18.88 |
19.16 |
11.9M |
| 2024-10-21 |
19.10 |
19.70 |
19.00 |
19.40 |
17.5M |
| 2024-10-18 |
18.45 |
19.35 |
18.18 |
18.91 |
19.1M |
| 2024-10-17 |
18.38 |
19.55 |
18.38 |
18.68 |
18.1M |
| 2024-10-16 |
17.85 |
18.48 |
17.66 |
18.24 |
8.6M |
| 2024-10-15 |
18.28 |
18.78 |
18.00 |
18.02 |
9.3M |
| 2024-10-14 |
17.60 |
18.27 |
17.28 |
18.27 |
10.1M |
| 2024-10-11 |
18.80 |
18.80 |
17.28 |
17.58 |
11.8M |
| 2024-10-10 |
19.20 |
19.58 |
18.62 |
18.81 |
13.3M |
| 2024-10-09 |
20.69 |
20.69 |
18.86 |
18.87 |
20.4M |
| 2024-10-08 |
20.65 |
20.65 |
19.25 |
20.65 |
22.7M |
| 2024-09-30 |
17.68 |
18.79 |
17.62 |
18.77 |
18.2M |
| 2024-09-27 |
16.50 |
17.46 |
16.50 |
17.08 |
10.5M |
| 2024-09-26 |
16.01 |
16.39 |
15.96 |
16.37 |
6.1M |
| 2024-09-25 |
16.25 |
16.44 |
15.92 |
16.06 |
7.6M |
| 2024-09-24 |
15.74 |
15.90 |
15.45 |
15.89 |
5.9M |
| 2024-09-23 |
15.67 |
15.94 |
15.43 |
15.65 |
5.1M |
| 2024-09-20 |
15.30 |
15.59 |
15.23 |
15.54 |
5.4M |
| 2024-09-19 |
14.90 |
15.27 |
14.77 |
15.20 |
3.9M |
| 2024-09-18 |
14.99 |
15.05 |
14.57 |
14.74 |
2.7M |
| 2024-09-13 |
15.36 |
15.43 |
14.96 |
14.99 |
3.4M |
| 2024-09-12 |
15.32 |
15.47 |
15.21 |
15.35 |
3.7M |
| 2024-09-11 |
15.27 |
15.40 |
15.14 |
15.23 |
2.5M |
| 2024-09-10 |
14.97 |
15.43 |
14.76 |
15.35 |
3.7M |
| 2024-09-09 |
14.90 |
15.16 |
14.71 |
14.97 |
2.6M |
| 2024-09-06 |
15.32 |
15.35 |
14.97 |
14.97 |
2.3M |
| 2024-09-05 |
15.03 |
15.38 |
15.03 |
15.32 |
3.0M |
| 2024-09-04 |
15.13 |
15.28 |
14.95 |
15.09 |
2.6M |
| 2024-09-03 |
14.81 |
15.22 |
14.81 |
15.21 |
3.9M |
| 2024-09-02 |
15.22 |
15.35 |
14.81 |
14.82 |
3.5M |
| 2024-08-30 |
14.73 |
15.38 |
14.69 |
15.22 |
5.8M |
| 2024-08-29 |
14.21 |
14.82 |
14.15 |
14.70 |
4.6M |
| 2024-08-28 |
14.24 |
14.28 |
13.84 |
14.21 |
2.9M |
| 2024-08-27 |
14.65 |
14.68 |
14.11 |
14.19 |
2.9M |
| 2024-08-26 |
14.69 |
14.83 |
14.53 |
14.62 |
2.7M |
| 2024-08-23 |
14.39 |
14.80 |
14.25 |
14.65 |
4.1M |
| 2024-08-22 |
14.77 |
15.00 |
14.34 |
14.37 |
3.9M |
| 2024-08-21 |
14.72 |
15.13 |
14.72 |
14.81 |
3.2M |
| 2024-08-20 |
15.06 |
15.11 |
14.83 |
14.89 |
2.7M |
| 2024-08-19 |
15.35 |
15.37 |
15.03 |
15.06 |
3.5M |
| 2024-08-16 |
15.16 |
15.36 |
15.04 |
15.18 |
3.4M |
| 2024-08-15 |
14.80 |
15.19 |
14.64 |
15.10 |
4.1M |
| 2024-08-14 |
14.73 |
14.92 |
14.56 |
14.87 |
2.7M |
| 2024-08-13 |
14.77 |
14.83 |
14.50 |
14.73 |
2.6M |
| 2024-08-12 |
14.92 |
15.08 |
14.55 |
14.61 |
3.7M |
| 2024-08-09 |
15.34 |
15.36 |
14.93 |
14.94 |
3.8M |
| 2024-08-08 |
15.47 |
15.49 |
15.03 |
15.19 |
3.6M |
| 2024-08-07 |
15.41 |
15.92 |
15.36 |
15.53 |
4.3M |
| 2024-08-06 |
15.24 |
15.37 |
15.00 |
15.36 |
4.4M |
| 2024-08-05 |
15.66 |
15.90 |
14.95 |
14.96 |
5.5M |
| 2024-08-02 |
16.05 |
16.32 |
15.72 |
15.74 |
3.9M |
| 2024-08-01 |
16.20 |
16.35 |
16.08 |
16.19 |
4.8M |
| 2024-07-31 |
15.54 |
16.18 |
15.50 |
16.18 |
5.5M |
| 2024-07-30 |
15.37 |
15.67 |
15.24 |
15.54 |
3.9M |
| 2024-07-29 |
15.41 |
15.67 |
15.18 |
15.48 |
4.3M |
| 2024-07-26 |
15.20 |
15.30 |
15.03 |
15.23 |
2.7M |
| 2024-07-25 |
15.12 |
15.35 |
14.86 |
15.13 |
3.0M |
| 2024-07-24 |
15.50 |
15.60 |
15.11 |
15.14 |
4.2M |
| 2024-07-23 |
15.90 |
16.13 |
15.50 |
15.50 |
3.4M |
| 2024-07-22 |
15.91 |
16.29 |
15.80 |
16.02 |
4.4M |
| 2024-07-19 |
15.43 |
15.87 |
15.32 |
15.74 |
4.3M |
| 2024-07-18 |
15.60 |
15.60 |
15.05 |
15.47 |
4.7M |
| 2024-07-17 |
16.00 |
16.13 |
15.68 |
15.69 |
3.2M |
| 2024-07-16 |
15.75 |
16.10 |
15.58 |
16.00 |
3.3M |
| 2024-07-15 |
16.06 |
16.09 |
15.75 |
15.89 |
2.5M |
| 2024-07-12 |
16.24 |
16.37 |
16.06 |
16.12 |
2.8M |
| 2024-07-11 |
16.20 |
16.38 |
16.04 |
16.34 |
4.3M |
| 2024-07-10 |
15.87 |
16.23 |
15.74 |
15.92 |
3.8M |
| 2024-07-09 |
15.63 |
16.15 |
15.42 |
16.14 |
4.7M |
| 2024-07-08 |
16.30 |
16.34 |
15.62 |
15.73 |
3.8M |
| 2024-07-05 |
16.05 |
16.37 |
15.75 |
16.30 |
3.6M |
| 2024-07-04 |
16.56 |
16.74 |
16.01 |
16.05 |
3.5M |
| 2024-07-03 |
16.82 |
16.97 |
16.48 |
16.49 |
3.5M |
| 2024-07-02 |
16.72 |
17.17 |
16.72 |
16.93 |
6.1M |
| 2024-07-01 |
16.70 |
16.83 |
16.29 |
16.64 |
3.8M |
| 2024-06-28 |
16.75 |
17.09 |
16.54 |
16.65 |
5.0M |
| 2024-06-27 |
16.94 |
17.21 |
16.74 |
16.75 |
6.0M |
| 2024-06-26 |
15.81 |
17.09 |
15.64 |
17.07 |
7.7M |
| 2024-06-25 |
16.02 |
16.28 |
15.54 |
15.77 |
4.3M |
| 2024-06-24 |
16.81 |
16.81 |
15.96 |
16.00 |
4.3M |
| 2024-06-21 |
16.80 |
16.94 |
16.35 |
16.82 |
3.2M |
| 2024-06-20 |
17.48 |
17.48 |
16.91 |
16.93 |
4.1M |
| 2024-06-19 |
17.60 |
17.80 |
17.43 |
17.48 |
3.8M |
| 2024-06-18 |
17.22 |
17.62 |
17.10 |
17.60 |
4.0M |
| 2024-06-17 |
17.17 |
17.35 |
17.08 |
17.22 |
3.0M |
| 2024-06-14 |
17.09 |
17.24 |
16.86 |
17.23 |
3.2M |
| 2024-06-13 |
17.06 |
17.35 |
17.01 |
17.09 |
4.2M |
| 2024-06-12 |
16.69 |
17.20 |
16.69 |
17.14 |
5.1M |
| 2024-06-11 |
16.33 |
16.75 |
15.88 |
16.67 |
4.7M |
| 2024-06-07 |
16.31 |
16.57 |
16.05 |
16.23 |
4.1M |
| 2024-06-06 |
16.89 |
17.15 |
16.00 |
16.15 |
7.6M |
| 2024-06-05 |
16.99 |
17.48 |
16.85 |
16.89 |
5.3M |
| 2024-06-04 |
17.26 |
17.29 |
16.77 |
16.99 |
4.6M |
| 2024-06-03 |
17.95 |
17.95 |
17.18 |
17.32 |
4.5M |
| 2024-05-31 |
17.20 |
17.80 |
17.20 |
17.70 |
4.5M |
| 2024-05-30 |
17.18 |
17.46 |
17.00 |
17.32 |
3.2M |
| 2024-05-29 |
17.32 |
17.67 |
17.23 |
17.32 |
3.1M |
| 2024-05-28 |
17.58 |
17.69 |
17.23 |
17.33 |
3.0M |
| 2024-05-27 |
17.50 |
17.63 |
17.06 |
17.57 |
3.7M |
| 2024-05-24 |
17.87 |
17.94 |
17.39 |
17.40 |
3.9M |
| 2024-05-23 |
18.26 |
18.28 |
17.75 |
17.83 |
4.5M |
| 2024-05-22 |
18.20 |
18.34 |
18.02 |
18.21 |
3.4M |
| 2024-05-21 |
18.44 |
18.44 |
18.10 |
18.18 |
4.1M |
| 2024-05-20 |
18.43 |
18.67 |
18.15 |
18.37 |
4.9M |
| 2024-05-17 |
18.37 |
18.45 |
17.94 |
18.43 |
4.2M |
| 2024-05-16 |
18.17 |
18.49 |
18.15 |
18.22 |
4.1M |
| 2024-05-15 |
18.43 |
18.62 |
18.15 |
18.17 |
4.0M |
| 2024-05-14 |
18.20 |
18.82 |
18.01 |
18.42 |
5.7M |
| 2024-05-13 |
18.30 |
18.31 |
17.80 |
17.90 |
5.0M |
| 2024-05-10 |
18.91 |
19.10 |
18.39 |
18.44 |
4.6M |
| 2024-05-09 |
18.69 |
19.04 |
18.69 |
18.89 |
4.9M |
| 2024-05-08 |
19.21 |
19.25 |
18.72 |
18.77 |
6.6M |
| 2024-05-07 |
19.36 |
19.85 |
19.24 |
19.39 |
7.5M |
| 2024-05-06 |
19.65 |
19.93 |
19.25 |
19.37 |
8.1M |
| 2024-04-30 |
19.46 |
19.82 |
19.07 |
19.52 |
7.6M |
| 2024-04-29 |
18.92 |
19.61 |
18.92 |
19.50 |
8.0M |
| 2024-04-26 |
18.45 |
18.95 |
18.45 |
18.80 |
7.2M |
| 2024-04-25 |
18.30 |
18.76 |
18.10 |
18.46 |
6.5M |
| 2024-04-24 |
17.65 |
18.42 |
17.65 |
18.37 |
8.2M |
| 2024-04-23 |
17.41 |
17.80 |
17.36 |
17.63 |
7.0M |
| 2024-04-22 |
16.95 |
17.56 |
16.69 |
17.26 |
5.6M |
| 2024-04-19 |
17.74 |
17.77 |
17.20 |
17.33 |
7.0M |
| 2024-04-18 |
18.00 |
18.19 |
17.50 |
17.78 |
8.4M |
| 2024-04-17 |
16.85 |
18.00 |
16.85 |
18.00 |
10.8M |
| 2024-04-16 |
18.20 |
18.29 |
16.50 |
16.51 |
13.8M |
| 2024-04-15 |
19.04 |
19.17 |
17.90 |
18.30 |
12.5M |
| 2024-04-12 |
19.82 |
20.10 |
19.36 |
19.45 |
6.9M |
| 2024-04-11 |
19.09 |
20.26 |
19.06 |
19.81 |
10.9M |
| 2024-04-10 |
20.12 |
20.12 |
19.04 |
19.38 |
10.3M |
| 2024-04-09 |
20.31 |
20.67 |
19.99 |
20.19 |
8.9M |
| 2024-04-08 |
21.28 |
21.53 |
20.37 |
20.37 |
10.7M |
| 2024-04-03 |
22.40 |
22.60 |
21.12 |
21.20 |
16.3M |
| 2024-04-02 |
23.30 |
23.32 |
21.93 |
22.16 |
29.7M |
| 2024-04-01 |
20.86 |
22.39 |
20.85 |
22.39 |
12.3M |
| 2024-03-29 |
20.64 |
20.67 |
19.90 |
20.35 |
7.4M |
| 2024-03-28 |
19.52 |
20.95 |
19.47 |
20.67 |
12.3M |
| 2024-03-27 |
20.86 |
20.96 |
19.38 |
19.48 |
12.3M |
| 2024-03-26 |
21.61 |
21.95 |
20.67 |
20.96 |
12.2M |
| 2024-03-25 |
22.90 |
23.14 |
21.64 |
21.66 |
14.0M |
| 2024-03-22 |
22.55 |
23.16 |
21.90 |
22.80 |
19.3M |
| 2024-03-21 |
22.79 |
23.28 |
22.54 |
22.72 |
18.0M |
| 2024-03-20 |
22.01 |
22.80 |
21.92 |
22.68 |
18.3M |
| 2024-03-19 |
22.09 |
22.36 |
21.91 |
22.01 |
13.0M |
| 2024-03-18 |
21.75 |
22.16 |
21.60 |
22.11 |
14.7M |
| 2024-03-15 |
20.99 |
21.58 |
20.87 |
21.57 |
11.1M |
| 2024-03-14 |
21.49 |
21.66 |
20.86 |
21.26 |
15.2M |
| 2024-03-13 |
21.35 |
22.68 |
21.25 |
21.84 |
24.4M |
| 2024-03-12 |
21.20 |
21.34 |
21.00 |
21.22 |
10.5M |
| 2024-03-11 |
20.36 |
21.00 |
20.29 |
20.99 |
9.5M |
| 2024-03-08 |
20.49 |
20.88 |
20.37 |
20.79 |
9.4M |
| 2024-03-07 |
21.05 |
21.60 |
20.60 |
20.61 |
13.7M |
| 2024-03-06 |
21.30 |
21.49 |
20.83 |
21.25 |
15.7M |
| 2024-03-05 |
21.95 |
22.65 |
21.32 |
21.68 |
25.3M |
| 2024-03-04 |
21.32 |
22.13 |
20.92 |
21.95 |
25.5M |
| 2024-03-01 |
20.28 |
21.58 |
20.18 |
21.24 |
23.9M |
| 2024-02-29 |
18.97 |
20.39 |
18.89 |
20.26 |
18.0M |
| 2024-02-28 |
21.34 |
21.61 |
19.25 |
19.26 |
25.8M |
| 2024-02-27 |
20.47 |
21.49 |
20.27 |
21.39 |
24.8M |
| 2024-02-26 |
20.69 |
21.72 |
20.10 |
20.93 |
26.4M |
| 2024-02-23 |
19.61 |
21.35 |
19.51 |
20.90 |
31.2M |
| 2024-02-22 |
18.58 |
19.87 |
18.58 |
19.75 |
23.5M |
| 2024-02-21 |
18.81 |
21.27 |
18.55 |
19.18 |
37.6M |
| 2024-02-20 |
19.34 |
19.34 |
18.55 |
19.34 |
14.2M |
| 2024-02-19 |
17.58 |
17.58 |
17.58 |
17.58 |
3.3M |
| 2024-02-08 |
14.94 |
16.08 |
14.70 |
15.98 |
13.2M |
| 2024-02-07 |
15.02 |
15.49 |
14.52 |
14.63 |
11.4M |
| 2024-02-06 |
14.01 |
15.43 |
13.44 |
15.02 |
12.4M |
| 2024-02-05 |
16.30 |
16.30 |
14.73 |
14.73 |
12.2M |
| 2024-02-02 |
17.30 |
17.57 |
15.74 |
16.37 |
10.5M |
| 2024-02-01 |
17.03 |
17.70 |
16.80 |
17.25 |
8.4M |
| 2024-01-31 |
18.55 |
18.60 |
17.08 |
17.18 |
14.3M |
| 2024-01-30 |
19.61 |
19.90 |
18.72 |
18.78 |
8.2M |
| 2024-01-29 |
20.37 |
20.68 |
19.60 |
19.61 |
8.2M |
| 2024-01-26 |
20.57 |
21.07 |
20.48 |
20.48 |
8.9M |
| 2024-01-25 |
20.15 |
20.82 |
19.92 |
20.71 |
11.1M |
| 2024-01-24 |
19.92 |
20.25 |
19.41 |
20.19 |
10.9M |
| 2024-01-23 |
19.89 |
20.26 |
19.15 |
19.95 |
10.5M |
| 2024-01-22 |
21.45 |
21.45 |
19.30 |
19.52 |
13.9M |
| 2024-01-19 |
21.80 |
22.09 |
21.20 |
21.25 |
8.6M |
| 2024-01-18 |
21.26 |
21.96 |
20.90 |
21.91 |
12.5M |
| 2024-01-17 |
21.67 |
22.17 |
21.46 |
21.50 |
11.8M |
| 2024-01-16 |
21.88 |
21.89 |
21.19 |
21.67 |
12.5M |
| 2024-01-15 |
22.70 |
22.70 |
21.83 |
21.90 |
15.8M |
| 2024-01-12 |
24.73 |
24.76 |
22.75 |
22.94 |
21.9M |
| 2024-01-11 |
24.03 |
25.00 |
24.02 |
24.83 |
13.7M |
| 2024-01-10 |
25.20 |
25.98 |
24.45 |
24.50 |
17.2M |
| 2024-01-09 |
26.10 |
26.56 |
25.20 |
25.44 |
22.7M |
| 2024-01-08 |
24.66 |
27.20 |
24.25 |
26.28 |
29.5M |
| 2024-01-05 |
26.07 |
26.09 |
24.20 |
25.00 |
20.9M |
| 2024-01-04 |
26.50 |
27.20 |
26.22 |
26.24 |
28.2M |
| 2024-01-03 |
25.70 |
27.00 |
25.21 |
26.82 |
36.9M |
| 2024-01-02 |
25.62 |
26.44 |
25.09 |
26.17 |
27.8M |