| 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 |
21.79 |
21.96 |
20.37 |
20.45 |
32.6M |
| 2024-12-30 |
22.78 |
22.95 |
21.67 |
21.75 |
33.5M |
| 2024-12-27 |
23.95 |
23.95 |
22.81 |
22.91 |
35.6M |
| 2024-12-26 |
22.46 |
23.84 |
22.26 |
23.82 |
42.5M |
| 2024-12-25 |
22.58 |
23.38 |
21.90 |
22.60 |
36.4M |
| 2024-12-24 |
23.13 |
23.40 |
22.15 |
22.63 |
31.4M |
| 2024-12-23 |
23.80 |
24.14 |
22.47 |
22.54 |
36.8M |
| 2024-12-20 |
23.01 |
24.78 |
22.92 |
24.30 |
55.5M |
| 2024-12-19 |
22.60 |
24.50 |
22.40 |
23.56 |
59.0M |
| 2024-12-18 |
21.60 |
23.28 |
21.20 |
22.83 |
51.4M |
| 2024-12-17 |
22.38 |
22.38 |
20.96 |
21.28 |
37.7M |
| 2024-12-16 |
23.02 |
23.48 |
22.16 |
22.41 |
52.0M |
| 2024-12-13 |
24.20 |
25.55 |
23.43 |
23.65 |
74.2M |
| 2024-12-12 |
23.96 |
26.26 |
23.96 |
24.42 |
81.3M |
| 2024-12-11 |
24.00 |
24.64 |
23.34 |
24.20 |
85.8M |
| 2024-12-10 |
21.51 |
25.10 |
21.28 |
25.10 |
103.4M |
| 2024-12-09 |
19.90 |
21.35 |
19.83 |
20.92 |
53.4M |
| 2024-12-06 |
20.80 |
20.99 |
19.66 |
20.10 |
44.8M |
| 2024-12-05 |
20.33 |
21.36 |
19.70 |
20.73 |
65.3M |
| 2024-12-04 |
19.38 |
20.76 |
19.32 |
19.95 |
50.2M |
| 2024-12-03 |
19.62 |
20.15 |
19.35 |
19.69 |
35.3M |
| 2024-12-02 |
19.00 |
20.20 |
18.51 |
19.72 |
51.6M |
| 2024-11-29 |
17.10 |
19.22 |
17.10 |
19.05 |
43.7M |
| 2024-11-28 |
17.32 |
17.55 |
16.99 |
17.10 |
10.5M |
| 2024-11-27 |
16.88 |
17.38 |
16.50 |
17.33 |
13.1M |
| 2024-11-26 |
17.37 |
17.70 |
17.05 |
17.10 |
13.5M |
| 2024-11-25 |
17.24 |
17.50 |
16.83 |
17.46 |
12.2M |
| 2024-11-22 |
18.03 |
18.27 |
17.17 |
17.23 |
16.2M |
| 2024-11-21 |
18.28 |
18.45 |
17.74 |
18.06 |
14.7M |
| 2024-11-20 |
17.90 |
18.58 |
17.80 |
18.44 |
19.2M |
| 2024-11-19 |
17.06 |
18.00 |
17.06 |
17.97 |
17.8M |
| 2024-11-18 |
18.03 |
18.08 |
16.80 |
16.98 |
19.6M |
| 2024-11-15 |
18.70 |
19.05 |
17.87 |
17.87 |
20.8M |
| 2024-11-14 |
19.40 |
19.97 |
18.62 |
18.70 |
21.2M |
| 2024-11-13 |
19.36 |
19.48 |
18.63 |
19.44 |
20.8M |
| 2024-11-12 |
20.02 |
20.43 |
19.26 |
19.57 |
32.0M |
| 2024-11-11 |
19.06 |
20.16 |
19.03 |
20.02 |
35.2M |
| 2024-11-08 |
19.16 |
20.02 |
19.15 |
19.33 |
37.7M |
| 2024-11-07 |
19.56 |
19.79 |
18.60 |
19.11 |
41.9M |
| 2024-11-06 |
19.48 |
20.80 |
19.20 |
19.80 |
60.1M |
| 2024-11-05 |
19.10 |
20.59 |
18.88 |
19.90 |
66.0M |
| 2024-11-04 |
19.23 |
20.44 |
18.50 |
19.62 |
62.8M |
| 2024-11-01 |
17.60 |
18.08 |
17.17 |
17.58 |
30.9M |
| 2024-10-31 |
17.84 |
17.87 |
17.28 |
17.60 |
25.6M |
| 2024-10-30 |
17.27 |
17.90 |
17.10 |
17.87 |
37.3M |
| 2024-10-29 |
16.97 |
17.29 |
16.71 |
16.96 |
24.3M |
| 2024-10-28 |
16.80 |
16.96 |
16.57 |
16.96 |
13.4M |
| 2024-10-25 |
16.69 |
16.92 |
16.46 |
16.79 |
14.0M |
| 2024-10-24 |
16.59 |
16.77 |
16.38 |
16.58 |
12.8M |
| 2024-10-23 |
17.00 |
17.27 |
16.78 |
16.87 |
16.9M |
| 2024-10-22 |
17.25 |
17.60 |
16.87 |
17.18 |
21.1M |
| 2024-10-21 |
17.10 |
17.71 |
17.00 |
17.31 |
24.8M |
| 2024-10-18 |
16.08 |
17.57 |
16.02 |
17.00 |
26.8M |
| 2024-10-17 |
16.60 |
16.73 |
16.19 |
16.20 |
20.4M |
| 2024-10-16 |
15.74 |
16.80 |
15.59 |
16.57 |
20.7M |
| 2024-10-15 |
16.47 |
16.88 |
16.03 |
16.05 |
21.7M |
| 2024-10-14 |
15.77 |
16.28 |
15.22 |
16.24 |
20.6M |
| 2024-10-11 |
16.80 |
16.97 |
15.68 |
15.80 |
24.9M |
| 2024-10-10 |
18.96 |
18.97 |
16.83 |
17.17 |
39.4M |
| 2024-10-09 |
18.76 |
20.40 |
17.77 |
18.97 |
77.7M |
| 2024-10-08 |
19.18 |
19.20 |
16.51 |
18.42 |
43.9M |
| 2024-09-30 |
14.70 |
16.45 |
14.41 |
16.24 |
37.0M |
| 2024-09-27 |
13.55 |
14.43 |
13.55 |
14.20 |
21.2M |
| 2024-09-26 |
12.96 |
13.58 |
12.93 |
13.52 |
15.0M |
| 2024-09-25 |
12.88 |
13.33 |
12.85 |
13.00 |
12.4M |
| 2024-09-24 |
12.45 |
12.84 |
12.10 |
12.82 |
13.7M |
| 2024-09-23 |
12.53 |
12.75 |
12.46 |
12.65 |
6.7M |
| 2024-09-20 |
12.35 |
13.19 |
12.28 |
12.70 |
11.9M |
| 2024-09-19 |
12.23 |
12.42 |
12.10 |
12.33 |
4.5M |
| 2024-09-18 |
12.09 |
12.19 |
11.88 |
12.04 |
3.6M |
| 2024-09-13 |
12.39 |
12.41 |
12.13 |
12.13 |
4.4M |
| 2024-09-12 |
12.78 |
12.88 |
12.39 |
12.39 |
5.5M |
| 2024-09-11 |
12.53 |
12.56 |
12.39 |
12.43 |
2.7M |
| 2024-09-10 |
12.48 |
12.65 |
12.27 |
12.60 |
3.8M |
| 2024-09-09 |
12.57 |
12.69 |
12.39 |
12.47 |
3.8M |
| 2024-09-06 |
12.93 |
12.96 |
12.61 |
12.61 |
4.5M |
| 2024-09-05 |
12.81 |
13.06 |
12.81 |
12.93 |
3.7M |
| 2024-09-04 |
12.91 |
13.03 |
12.84 |
12.89 |
4.7M |
| 2024-09-03 |
12.79 |
13.24 |
12.76 |
13.06 |
6.0M |
| 2024-09-02 |
13.15 |
13.28 |
12.83 |
12.85 |
7.5M |
| 2024-08-30 |
13.10 |
13.50 |
13.01 |
13.27 |
14.3M |
| 2024-08-29 |
12.57 |
13.44 |
12.50 |
13.14 |
16.4M |
| 2024-08-28 |
12.02 |
12.65 |
11.98 |
12.39 |
7.4M |
| 2024-08-27 |
12.59 |
12.60 |
12.03 |
12.07 |
6.9M |
| 2024-08-26 |
12.69 |
12.77 |
12.62 |
12.66 |
3.8M |
| 2024-08-23 |
12.56 |
12.67 |
12.30 |
12.66 |
5.7M |
| 2024-08-22 |
13.21 |
13.27 |
12.65 |
12.66 |
7.4M |
| 2024-08-21 |
13.17 |
13.36 |
13.08 |
13.20 |
5.3M |
| 2024-08-20 |
13.23 |
13.30 |
13.02 |
13.25 |
5.0M |
| 2024-08-19 |
13.43 |
13.53 |
13.22 |
13.27 |
5.8M |
| 2024-08-16 |
13.10 |
13.53 |
13.10 |
13.43 |
9.3M |
| 2024-08-15 |
12.86 |
13.24 |
12.81 |
13.15 |
5.4M |
| 2024-08-14 |
12.90 |
13.05 |
12.90 |
12.90 |
2.3M |
| 2024-08-13 |
12.79 |
13.06 |
12.78 |
12.95 |
3.2M |
| 2024-08-12 |
12.91 |
13.05 |
12.80 |
12.83 |
3.0M |
| 2024-08-09 |
13.16 |
13.16 |
12.93 |
13.00 |
3.2M |
| 2024-08-08 |
13.09 |
13.13 |
12.81 |
12.97 |
4.2M |
| 2024-08-07 |
13.12 |
13.32 |
13.11 |
13.16 |
3.4M |
| 2024-08-06 |
13.18 |
13.24 |
13.01 |
13.19 |
4.1M |
| 2024-08-05 |
13.18 |
13.45 |
12.95 |
12.95 |
7.6M |
| 2024-08-02 |
13.65 |
13.74 |
13.36 |
13.38 |
6.4M |
| 2024-08-01 |
13.85 |
13.97 |
13.73 |
13.79 |
8.2M |
| 2024-07-31 |
13.33 |
14.03 |
13.25 |
13.92 |
11.2M |
| 2024-07-30 |
13.20 |
13.54 |
13.07 |
13.35 |
4.0M |
| 2024-07-29 |
13.37 |
13.38 |
13.18 |
13.25 |
2.8M |
| 2024-07-26 |
12.98 |
13.25 |
12.95 |
13.24 |
3.8M |
| 2024-07-25 |
12.87 |
13.15 |
12.80 |
12.96 |
2.8M |
| 2024-07-24 |
13.01 |
13.28 |
12.80 |
12.93 |
5.4M |
| 2024-07-23 |
13.59 |
13.75 |
13.18 |
13.18 |
6.7M |
| 2024-07-22 |
13.31 |
13.60 |
13.31 |
13.44 |
4.0M |
| 2024-07-19 |
13.25 |
13.48 |
13.18 |
13.32 |
4.2M |
| 2024-07-18 |
13.29 |
13.38 |
12.96 |
13.25 |
5.1M |
| 2024-07-17 |
13.42 |
13.52 |
13.30 |
13.34 |
3.9M |
| 2024-07-16 |
13.16 |
13.54 |
13.04 |
13.49 |
6.0M |
| 2024-07-15 |
13.39 |
13.44 |
13.12 |
13.15 |
3.5M |
| 2024-07-12 |
13.50 |
13.53 |
13.35 |
13.42 |
3.9M |
| 2024-07-11 |
13.30 |
13.47 |
13.26 |
13.47 |
6.3M |
| 2024-07-10 |
13.09 |
13.33 |
13.01 |
13.05 |
4.4M |
| 2024-07-09 |
12.84 |
13.10 |
12.56 |
13.09 |
6.2M |
| 2024-07-08 |
13.19 |
13.25 |
12.71 |
12.79 |
5.5M |
| 2024-07-05 |
13.18 |
13.44 |
12.92 |
13.30 |
5.1M |
| 2024-07-04 |
13.54 |
13.80 |
13.23 |
13.31 |
6.2M |
| 2024-07-03 |
13.58 |
13.64 |
13.31 |
13.42 |
6.3M |
| 2024-07-02 |
13.88 |
14.11 |
13.64 |
13.73 |
8.6M |
| 2024-07-01 |
13.66 |
13.78 |
13.33 |
13.65 |
7.1M |
| 2024-06-28 |
13.41 |
14.00 |
13.38 |
13.72 |
8.2M |
| 2024-06-27 |
13.83 |
13.95 |
13.47 |
13.51 |
6.7M |
| 2024-06-26 |
13.50 |
13.96 |
13.18 |
13.92 |
7.3M |
| 2024-06-25 |
13.41 |
13.74 |
13.38 |
13.50 |
6.8M |
| 2024-06-24 |
14.08 |
14.09 |
13.47 |
13.48 |
11.6M |
| 2024-06-21 |
14.04 |
14.36 |
13.75 |
14.23 |
10.2M |
| 2024-06-20 |
14.53 |
14.72 |
14.06 |
14.09 |
12.6M |
| 2024-06-19 |
14.78 |
14.85 |
14.49 |
14.50 |
13.8M |
| 2024-06-18 |
14.01 |
15.09 |
13.96 |
14.79 |
23.4M |
| 2024-06-17 |
13.89 |
14.05 |
13.77 |
13.97 |
6.6M |
| 2024-06-14 |
14.22 |
14.23 |
13.79 |
13.94 |
10.3M |
| 2024-06-13 |
14.21 |
14.43 |
14.03 |
14.24 |
10.6M |
| 2024-06-12 |
13.91 |
14.40 |
13.89 |
14.22 |
11.2M |
| 2024-06-11 |
13.63 |
14.10 |
13.14 |
14.10 |
10.5M |
| 2024-06-07 |
13.58 |
14.02 |
13.49 |
13.73 |
8.7M |
| 2024-06-06 |
14.18 |
14.35 |
13.40 |
13.50 |
16.3M |
| 2024-06-05 |
13.80 |
14.69 |
13.69 |
14.35 |
18.0M |
| 2024-06-04 |
14.16 |
14.25 |
13.66 |
13.89 |
10.3M |
| 2024-06-03 |
14.09 |
14.75 |
14.04 |
14.34 |
13.6M |
| 2024-05-31 |
13.81 |
14.15 |
13.78 |
14.10 |
7.7M |
| 2024-05-30 |
13.64 |
13.88 |
13.49 |
13.76 |
4.7M |
| 2024-05-29 |
13.69 |
13.79 |
13.62 |
13.70 |
4.0M |
| 2024-05-28 |
13.74 |
14.08 |
13.58 |
13.72 |
5.6M |
| 2024-05-27 |
13.59 |
13.73 |
13.31 |
13.73 |
4.7M |
| 2024-05-24 |
13.79 |
13.91 |
13.52 |
13.54 |
5.9M |
| 2024-05-23 |
14.22 |
14.22 |
13.73 |
13.81 |
6.8M |
| 2024-05-22 |
14.12 |
14.31 |
14.00 |
14.23 |
5.3M |
| 2024-05-21 |
14.31 |
14.34 |
14.00 |
14.11 |
5.1M |
| 2024-05-20 |
14.57 |
14.63 |
14.25 |
14.36 |
6.6M |
| 2024-05-17 |
14.23 |
14.46 |
14.14 |
14.45 |
4.7M |
| 2024-05-16 |
14.28 |
14.47 |
14.20 |
14.25 |
4.6M |
| 2024-05-15 |
14.52 |
14.52 |
14.21 |
14.22 |
4.2M |
| 2024-05-14 |
14.39 |
14.69 |
14.37 |
14.39 |
5.1M |
| 2024-05-13 |
14.48 |
14.58 |
14.24 |
14.27 |
5.7M |
| 2024-05-10 |
15.00 |
15.04 |
14.63 |
14.65 |
5.8M |
| 2024-05-09 |
14.86 |
15.08 |
14.83 |
15.01 |
6.7M |
| 2024-05-08 |
15.10 |
15.10 |
14.73 |
14.82 |
6.5M |
| 2024-05-07 |
15.11 |
15.18 |
14.92 |
15.12 |
6.6M |
| 2024-05-06 |
15.31 |
15.36 |
15.04 |
15.09 |
8.1M |
| 2024-04-30 |
15.15 |
15.35 |
14.90 |
15.08 |
9.2M |
| 2024-04-29 |
14.90 |
15.33 |
14.90 |
15.23 |
11.6M |
| 2024-04-26 |
14.39 |
14.73 |
14.36 |
14.65 |
8.5M |
| 2024-04-25 |
14.38 |
14.59 |
14.30 |
14.36 |
7.4M |
| 2024-04-24 |
14.22 |
14.55 |
14.12 |
14.50 |
11.2M |
| 2024-04-23 |
13.98 |
14.47 |
13.88 |
14.36 |
10.4M |
| 2024-04-22 |
13.74 |
14.16 |
13.53 |
13.91 |
8.3M |
| 2024-04-19 |
13.90 |
13.97 |
13.60 |
13.73 |
6.9M |
| 2024-04-18 |
14.05 |
14.41 |
13.87 |
14.00 |
8.3M |
| 2024-04-17 |
13.27 |
14.18 |
13.27 |
14.17 |
9.3M |
| 2024-04-16 |
13.80 |
13.88 |
13.05 |
13.10 |
11.0M |
| 2024-04-15 |
14.42 |
14.68 |
13.66 |
13.89 |
11.1M |
| 2024-04-12 |
14.69 |
14.95 |
14.46 |
14.47 |
6.6M |
| 2024-04-11 |
14.63 |
14.95 |
14.55 |
14.71 |
6.8M |
| 2024-04-10 |
15.05 |
15.13 |
14.44 |
14.55 |
9.0M |
| 2024-04-09 |
14.88 |
15.30 |
14.88 |
15.13 |
5.9M |
| 2024-04-08 |
15.29 |
15.29 |
14.87 |
14.87 |
8.0M |
| 2024-04-03 |
15.66 |
15.75 |
15.17 |
15.40 |
7.6M |
| 2024-04-02 |
16.19 |
16.22 |
15.63 |
15.72 |
9.2M |
| 2024-04-01 |
15.84 |
16.22 |
15.84 |
16.08 |
9.8M |
| 2024-03-29 |
15.70 |
15.84 |
15.33 |
15.83 |
9.7M |
| 2024-03-28 |
15.14 |
15.87 |
15.11 |
15.64 |
10.8M |
| 2024-03-27 |
15.94 |
15.98 |
15.15 |
15.17 |
13.9M |
| 2024-03-26 |
16.35 |
16.50 |
15.70 |
16.01 |
14.7M |
| 2024-03-25 |
16.88 |
17.27 |
16.33 |
16.36 |
13.6M |
| 2024-03-22 |
17.48 |
17.49 |
16.85 |
17.08 |
15.4M |
| 2024-03-21 |
17.39 |
17.85 |
17.39 |
17.59 |
16.8M |
| 2024-03-20 |
17.30 |
17.47 |
17.15 |
17.43 |
13.3M |
| 2024-03-19 |
17.70 |
17.80 |
17.34 |
17.40 |
17.7M |
| 2024-03-18 |
17.75 |
17.94 |
17.40 |
17.90 |
23.0M |
| 2024-03-15 |
17.33 |
17.76 |
17.23 |
17.70 |
23.0M |
| 2024-03-14 |
17.99 |
18.35 |
17.10 |
17.53 |
26.3M |
| 2024-03-13 |
17.15 |
18.17 |
16.92 |
17.71 |
34.2M |
| 2024-03-12 |
16.77 |
17.33 |
16.63 |
17.00 |
22.3M |
| 2024-03-11 |
16.60 |
16.72 |
16.33 |
16.71 |
12.1M |
| 2024-03-08 |
16.24 |
16.76 |
16.12 |
16.69 |
14.2M |
| 2024-03-07 |
17.16 |
17.30 |
16.32 |
16.37 |
19.3M |
| 2024-03-06 |
16.12 |
17.11 |
16.09 |
16.75 |
16.3M |
| 2024-03-05 |
16.50 |
16.59 |
16.08 |
16.25 |
12.9M |
| 2024-03-04 |
16.47 |
16.90 |
16.23 |
16.78 |
15.4M |
| 2024-03-01 |
16.25 |
16.49 |
16.11 |
16.47 |
12.7M |
| 2024-02-29 |
15.20 |
16.18 |
15.20 |
16.16 |
14.1M |
| 2024-02-28 |
16.80 |
17.04 |
15.34 |
15.37 |
25.5M |
| 2024-02-27 |
16.36 |
17.21 |
16.16 |
16.93 |
20.3M |
| 2024-02-26 |
16.74 |
17.00 |
16.28 |
16.49 |
21.7M |
| 2024-02-23 |
15.41 |
16.15 |
15.30 |
16.09 |
18.7M |
| 2024-02-22 |
14.91 |
15.59 |
14.89 |
15.40 |
11.6M |
| 2024-02-21 |
15.10 |
15.72 |
15.06 |
15.13 |
16.2M |
| 2024-02-20 |
14.51 |
15.47 |
14.25 |
15.46 |
14.7M |
| 2024-02-19 |
14.42 |
15.05 |
14.36 |
14.68 |
13.8M |
| 2024-02-08 |
13.07 |
14.46 |
13.07 |
14.27 |
15.3M |
| 2024-02-07 |
12.85 |
13.59 |
12.70 |
13.00 |
14.0M |
| 2024-02-06 |
11.99 |
13.28 |
11.52 |
12.93 |
14.9M |
| 2024-02-05 |
13.30 |
13.35 |
11.86 |
12.26 |
15.9M |
| 2024-02-02 |
14.20 |
14.54 |
13.01 |
13.49 |
14.1M |
| 2024-02-01 |
13.85 |
14.82 |
13.70 |
14.20 |
13.1M |
| 2024-01-31 |
14.50 |
14.92 |
13.90 |
13.99 |
18.2M |
| 2024-01-30 |
15.22 |
15.98 |
15.05 |
15.08 |
17.1M |
| 2024-01-29 |
15.77 |
15.94 |
14.93 |
14.98 |
10.5M |
| 2024-01-26 |
16.00 |
16.14 |
15.64 |
15.70 |
11.1M |
| 2024-01-25 |
15.78 |
16.20 |
15.43 |
16.12 |
12.1M |
| 2024-01-24 |
15.53 |
16.08 |
14.87 |
15.82 |
13.8M |
| 2024-01-23 |
15.26 |
15.68 |
15.15 |
15.45 |
10.4M |
| 2024-01-22 |
16.17 |
16.35 |
15.17 |
15.26 |
11.3M |
| 2024-01-19 |
16.47 |
16.67 |
16.20 |
16.22 |
8.1M |
| 2024-01-18 |
16.31 |
16.67 |
15.88 |
16.56 |
13.3M |
| 2024-01-17 |
16.99 |
17.02 |
16.42 |
16.45 |
8.5M |
| 2024-01-16 |
17.22 |
17.39 |
16.76 |
17.06 |
10.3M |
| 2024-01-15 |
16.80 |
17.23 |
16.67 |
17.04 |
9.9M |
| 2024-01-12 |
17.25 |
17.48 |
16.94 |
17.00 |
11.7M |
| 2024-01-11 |
16.95 |
17.50 |
16.77 |
17.38 |
13.0M |
| 2024-01-10 |
18.55 |
18.59 |
16.95 |
17.09 |
21.4M |
| 2024-01-09 |
18.18 |
19.00 |
18.09 |
18.47 |
14.9M |
| 2024-01-08 |
18.65 |
18.79 |
17.99 |
18.09 |
10.9M |
| 2024-01-05 |
19.45 |
19.68 |
18.53 |
18.70 |
13.9M |
| 2024-01-04 |
19.70 |
19.79 |
19.21 |
19.29 |
11.7M |
| 2024-01-03 |
20.48 |
20.59 |
19.28 |
19.82 |
23.5M |
| 2024-01-02 |
20.91 |
21.15 |
20.42 |
20.61 |
18.1M |