| 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 |
19.19 |
19.34 |
18.69 |
18.75 |
1.9M |
| 2024-12-30 |
19.38 |
19.38 |
18.94 |
19.19 |
1.2M |
| 2024-12-27 |
18.88 |
19.74 |
18.80 |
19.38 |
2.6M |
| 2024-12-26 |
18.95 |
19.38 |
18.80 |
18.90 |
2.6M |
| 2024-12-25 |
19.46 |
19.57 |
18.60 |
18.97 |
3.0M |
| 2024-12-24 |
19.50 |
19.59 |
19.05 |
19.58 |
1.7M |
| 2024-12-23 |
20.05 |
20.17 |
19.27 |
19.30 |
2.6M |
| 2024-12-20 |
19.52 |
20.47 |
19.44 |
20.02 |
3.1M |
| 2024-12-19 |
19.50 |
19.79 |
19.21 |
19.53 |
2.7M |
| 2024-12-18 |
20.00 |
20.14 |
19.53 |
19.65 |
3.5M |
| 2024-12-17 |
20.49 |
20.60 |
19.98 |
20.01 |
2.3M |
| 2024-12-16 |
21.19 |
21.38 |
20.35 |
20.50 |
3.8M |
| 2024-12-13 |
22.00 |
22.18 |
21.15 |
21.19 |
4.0M |
| 2024-12-12 |
21.78 |
22.31 |
21.75 |
22.18 |
2.6M |
| 2024-12-11 |
21.62 |
22.07 |
21.62 |
21.90 |
2.5M |
| 2024-12-10 |
22.22 |
22.40 |
21.71 |
21.85 |
3.8M |
| 2024-12-09 |
21.79 |
22.06 |
21.51 |
21.78 |
2.7M |
| 2024-12-06 |
22.13 |
22.15 |
21.68 |
21.79 |
3.9M |
| 2024-12-05 |
22.10 |
22.49 |
22.00 |
22.11 |
3.3M |
| 2024-12-04 |
23.28 |
23.54 |
22.01 |
22.21 |
6.8M |
| 2024-12-03 |
22.25 |
24.08 |
21.90 |
23.54 |
9.5M |
| 2024-12-02 |
22.98 |
22.98 |
21.90 |
22.39 |
8.0M |
| 2024-11-29 |
24.29 |
25.09 |
22.84 |
22.90 |
10.0M |
| 2024-11-28 |
24.39 |
24.96 |
24.02 |
24.31 |
5.0M |
| 2024-11-27 |
23.18 |
24.36 |
23.02 |
24.34 |
8.4M |
| 2024-11-26 |
22.25 |
23.30 |
22.03 |
22.89 |
8.2M |
| 2024-11-25 |
21.10 |
22.45 |
20.99 |
22.25 |
5.2M |
| 2024-11-22 |
21.85 |
22.43 |
21.06 |
21.10 |
3.4M |
| 2024-11-21 |
22.10 |
22.41 |
21.60 |
21.91 |
2.2M |
| 2024-11-20 |
21.67 |
22.16 |
21.53 |
22.11 |
2.7M |
| 2024-11-19 |
21.09 |
21.74 |
20.96 |
21.68 |
2.8M |
| 2024-11-18 |
21.55 |
21.91 |
20.78 |
21.08 |
3.8M |
| 2024-11-15 |
22.28 |
22.34 |
21.45 |
21.50 |
3.9M |
| 2024-11-14 |
23.05 |
23.56 |
21.99 |
22.01 |
5.1M |
| 2024-11-13 |
22.61 |
23.56 |
22.32 |
23.34 |
4.2M |
| 2024-11-12 |
24.38 |
24.60 |
22.50 |
22.61 |
7.1M |
| 2024-11-11 |
24.30 |
24.97 |
24.06 |
24.47 |
3.9M |
| 2024-11-08 |
23.00 |
24.66 |
23.00 |
24.11 |
6.1M |
| 2024-11-07 |
23.16 |
23.71 |
22.59 |
22.88 |
3.9M |
| 2024-11-06 |
22.77 |
23.76 |
22.50 |
23.34 |
5.5M |
| 2024-11-05 |
23.37 |
23.50 |
22.32 |
22.96 |
7.8M |
| 2024-11-04 |
22.92 |
23.71 |
22.71 |
23.37 |
2.5M |
| 2024-11-01 |
24.30 |
25.00 |
23.00 |
23.18 |
4.0M |
| 2024-10-31 |
23.10 |
25.08 |
22.91 |
24.60 |
6.9M |
| 2024-10-30 |
23.61 |
24.20 |
22.80 |
23.14 |
5.5M |
| 2024-10-29 |
24.07 |
24.25 |
23.40 |
23.97 |
4.2M |
| 2024-10-28 |
25.53 |
25.67 |
23.55 |
24.06 |
6.4M |
| 2024-10-25 |
24.42 |
25.70 |
24.00 |
25.53 |
5.4M |
| 2024-10-24 |
23.87 |
24.69 |
23.28 |
24.58 |
5.0M |
| 2024-10-23 |
23.51 |
24.40 |
23.42 |
24.05 |
4.8M |
| 2024-10-22 |
23.76 |
25.10 |
23.26 |
23.76 |
7.4M |
| 2024-10-21 |
24.12 |
25.92 |
23.56 |
23.83 |
13.7M |
| 2024-10-18 |
22.23 |
23.88 |
21.51 |
23.56 |
11.3M |
| 2024-10-17 |
20.51 |
22.33 |
20.30 |
22.17 |
9.1M |
| 2024-10-16 |
19.40 |
21.00 |
19.32 |
20.62 |
7.2M |
| 2024-10-15 |
19.68 |
20.68 |
19.24 |
19.71 |
4.4M |
| 2024-10-14 |
20.00 |
20.13 |
19.03 |
19.66 |
3.3M |
| 2024-10-11 |
19.88 |
20.16 |
19.14 |
19.90 |
4.8M |
| 2024-10-10 |
20.88 |
21.14 |
19.61 |
20.41 |
8.8M |
| 2024-10-09 |
18.47 |
21.08 |
17.34 |
20.28 |
10.5M |
| 2024-10-08 |
19.47 |
19.47 |
18.22 |
19.27 |
9.5M |
| 2024-09-30 |
17.00 |
17.70 |
16.36 |
17.70 |
9.6M |
| 2024-09-27 |
15.73 |
16.36 |
15.62 |
16.19 |
4.0M |
| 2024-09-26 |
15.15 |
15.51 |
15.00 |
15.51 |
2.5M |
| 2024-09-25 |
15.41 |
15.50 |
15.08 |
15.13 |
1.8M |
| 2024-09-24 |
14.59 |
15.16 |
14.53 |
15.10 |
2.4M |
| 2024-09-23 |
14.40 |
14.65 |
14.15 |
14.49 |
1.3M |
| 2024-09-20 |
14.74 |
14.74 |
14.27 |
14.30 |
1.1M |
| 2024-09-19 |
14.59 |
14.96 |
14.35 |
14.75 |
1.2M |
| 2024-09-18 |
14.50 |
14.67 |
14.26 |
14.57 |
0.8M |
| 2024-09-13 |
14.95 |
15.09 |
14.46 |
14.48 |
1.1M |
| 2024-09-12 |
14.98 |
15.12 |
14.80 |
14.81 |
0.7M |
| 2024-09-11 |
14.92 |
15.06 |
14.80 |
14.90 |
0.5M |
| 2024-09-10 |
14.90 |
15.07 |
14.72 |
14.92 |
1.0M |
| 2024-09-09 |
14.95 |
15.22 |
14.80 |
14.96 |
0.9M |
| 2024-09-06 |
15.46 |
15.49 |
14.90 |
14.96 |
1.1M |
| 2024-09-05 |
15.46 |
15.59 |
15.33 |
15.46 |
0.6M |
| 2024-09-04 |
15.55 |
15.66 |
15.34 |
15.46 |
0.6M |
| 2024-09-03 |
15.59 |
15.74 |
15.20 |
15.54 |
1.1M |
| 2024-09-02 |
16.02 |
16.03 |
15.35 |
15.39 |
1.4M |
| 2024-08-30 |
15.62 |
16.37 |
15.50 |
16.06 |
2.1M |
| 2024-08-29 |
15.29 |
15.70 |
15.24 |
15.62 |
0.9M |
| 2024-08-28 |
15.08 |
15.45 |
14.93 |
15.30 |
1.0M |
| 2024-08-27 |
15.19 |
15.23 |
14.90 |
15.00 |
0.8M |
| 2024-08-26 |
14.80 |
15.25 |
14.80 |
15.22 |
1.3M |
| 2024-08-23 |
14.88 |
15.14 |
14.29 |
14.87 |
2.0M |
| 2024-08-22 |
14.73 |
14.89 |
14.51 |
14.59 |
1.2M |
| 2024-08-21 |
14.69 |
15.06 |
14.60 |
14.77 |
1.4M |
| 2024-08-20 |
15.67 |
15.67 |
14.81 |
14.85 |
2.6M |
| 2024-08-19 |
15.74 |
16.12 |
15.63 |
15.67 |
1.0M |
| 2024-08-16 |
15.66 |
16.01 |
15.66 |
15.79 |
1.2M |
| 2024-08-15 |
15.96 |
16.22 |
15.44 |
15.78 |
2.3M |
| 2024-08-14 |
16.40 |
16.53 |
15.90 |
16.08 |
1.1M |
| 2024-08-13 |
16.16 |
16.52 |
16.00 |
16.48 |
0.8M |
| 2024-08-12 |
16.16 |
16.28 |
16.00 |
16.17 |
0.7M |
| 2024-08-09 |
16.35 |
16.74 |
16.00 |
16.16 |
1.2M |
| 2024-08-08 |
16.66 |
16.66 |
16.02 |
16.20 |
2.0M |
| 2024-08-07 |
16.90 |
17.12 |
16.70 |
16.72 |
0.9M |
| 2024-08-06 |
16.85 |
17.37 |
16.74 |
16.89 |
1.3M |
| 2024-08-05 |
17.61 |
17.86 |
16.69 |
16.74 |
2.2M |
| 2024-08-02 |
17.79 |
18.10 |
17.62 |
17.76 |
1.1M |
| 2024-08-01 |
17.96 |
18.17 |
17.67 |
17.95 |
1.1M |
| 2024-07-31 |
17.55 |
18.00 |
17.42 |
17.93 |
1.2M |
| 2024-07-30 |
17.69 |
17.69 |
17.35 |
17.50 |
0.7M |
| 2024-07-29 |
17.59 |
17.66 |
17.40 |
17.56 |
0.5M |
| 2024-07-26 |
17.51 |
17.79 |
17.50 |
17.66 |
0.6M |
| 2024-07-25 |
17.54 |
17.74 |
17.28 |
17.50 |
0.8M |
| 2024-07-24 |
17.58 |
17.85 |
17.47 |
17.56 |
1.0M |
| 2024-07-23 |
17.98 |
17.98 |
17.46 |
17.62 |
0.9M |
| 2024-07-22 |
18.05 |
18.20 |
17.80 |
17.99 |
0.8M |
| 2024-07-19 |
17.39 |
18.25 |
17.26 |
18.00 |
1.5M |
| 2024-07-18 |
17.34 |
17.75 |
16.93 |
17.48 |
1.4M |
| 2024-07-17 |
18.02 |
18.07 |
17.41 |
17.46 |
1.4M |
| 2024-07-16 |
18.32 |
18.32 |
17.84 |
18.15 |
1.6M |
| 2024-07-15 |
18.07 |
18.55 |
17.94 |
18.32 |
1.4M |
| 2024-07-12 |
17.78 |
19.19 |
17.65 |
18.10 |
2.7M |
| 2024-07-11 |
17.75 |
18.00 |
17.56 |
17.78 |
1.5M |
| 2024-07-10 |
17.80 |
18.03 |
17.25 |
17.34 |
1.6M |
| 2024-07-09 |
17.09 |
17.99 |
16.92 |
17.87 |
1.9M |
| 2024-07-08 |
17.65 |
17.68 |
17.06 |
17.09 |
1.6M |
| 2024-07-05 |
17.69 |
17.95 |
17.52 |
17.65 |
1.3M |
| 2024-07-04 |
18.25 |
18.43 |
17.89 |
17.91 |
1.7M |
| 2024-07-03 |
18.62 |
18.73 |
18.24 |
18.39 |
1.3M |
| 2024-07-02 |
18.83 |
18.96 |
18.58 |
18.66 |
1.1M |
| 2024-07-01 |
19.09 |
19.23 |
18.58 |
18.83 |
1.3M |
| 2024-06-28 |
18.50 |
19.33 |
18.50 |
19.06 |
1.9M |
| 2024-06-27 |
18.72 |
18.85 |
18.46 |
18.50 |
1.6M |
| 2024-06-26 |
18.04 |
18.75 |
17.92 |
18.72 |
1.8M |
| 2024-06-25 |
18.08 |
18.32 |
17.93 |
18.13 |
1.4M |
| 2024-06-24 |
18.72 |
18.72 |
18.02 |
18.02 |
1.5M |
| 2024-06-21 |
18.67 |
18.89 |
18.36 |
18.78 |
1.1M |
| 2024-06-20 |
18.93 |
19.11 |
18.65 |
18.68 |
2.0M |
| 2024-06-19 |
19.25 |
19.25 |
18.71 |
18.91 |
2.3M |
| 2024-06-18 |
19.23 |
19.42 |
19.06 |
19.11 |
1.9M |
| 2024-06-17 |
19.21 |
19.44 |
19.17 |
19.23 |
1.1M |
| 2024-06-14 |
19.35 |
19.45 |
19.05 |
19.44 |
1.3M |
| 2024-06-13 |
19.80 |
19.87 |
19.19 |
19.35 |
2.1M |
| 2024-06-12 |
19.84 |
20.38 |
19.77 |
19.81 |
1.7M |
| 2024-06-11 |
19.52 |
19.93 |
19.35 |
19.92 |
1.9M |
| 2024-06-07 |
19.78 |
20.08 |
19.52 |
19.52 |
1.6M |
| 2024-06-06 |
20.28 |
20.35 |
19.50 |
19.63 |
2.8M |
| 2024-06-05 |
20.82 |
20.95 |
20.27 |
20.28 |
1.3M |
| 2024-06-04 |
20.52 |
20.92 |
20.35 |
20.82 |
1.9M |
| 2024-06-03 |
21.25 |
21.35 |
20.46 |
20.66 |
2.1M |
| 2024-05-31 |
21.19 |
21.42 |
21.11 |
21.28 |
1.3M |
| 2024-05-30 |
21.25 |
21.65 |
21.09 |
21.20 |
1.7M |
| 2024-05-29 |
20.85 |
21.30 |
20.72 |
21.27 |
1.4M |
| 2024-05-28 |
20.90 |
21.28 |
20.73 |
20.85 |
1.3M |
| 2024-05-27 |
21.35 |
21.39 |
20.55 |
20.94 |
2.6M |
| 2024-05-24 |
21.46 |
21.54 |
21.12 |
21.33 |
1.7M |
| 2024-05-23 |
22.22 |
22.22 |
21.23 |
21.33 |
2.8M |
| 2024-05-22 |
22.14 |
22.43 |
21.89 |
22.22 |
1.8M |
| 2024-05-21 |
22.23 |
22.43 |
22.07 |
22.23 |
1.6M |
| 2024-05-20 |
21.97 |
22.52 |
21.85 |
22.20 |
2.4M |
| 2024-05-17 |
21.86 |
22.15 |
21.71 |
21.97 |
1.7M |
| 2024-05-16 |
21.34 |
22.12 |
21.10 |
21.82 |
2.9M |
| 2024-05-15 |
21.15 |
21.43 |
21.03 |
21.22 |
1.2M |
| 2024-05-14 |
20.88 |
21.47 |
20.85 |
21.19 |
2.2M |
| 2024-05-13 |
21.49 |
21.69 |
20.79 |
20.88 |
2.4M |
| 2024-05-10 |
22.69 |
22.73 |
21.62 |
21.70 |
4.0M |
| 2024-05-09 |
22.15 |
23.05 |
22.09 |
22.69 |
4.1M |
| 2024-05-08 |
22.35 |
22.55 |
22.09 |
22.16 |
2.4M |
| 2024-05-07 |
21.96 |
22.56 |
21.79 |
22.42 |
3.5M |
| 2024-05-06 |
21.62 |
22.15 |
21.42 |
22.02 |
3.6M |
| 2024-04-30 |
21.12 |
21.69 |
20.89 |
21.61 |
4.0M |
| 2024-04-29 |
20.92 |
20.97 |
20.55 |
20.95 |
2.1M |
| 2024-04-26 |
20.92 |
21.52 |
20.82 |
20.92 |
2.6M |
| 2024-04-25 |
20.82 |
21.40 |
20.43 |
21.07 |
2.4M |
| 2024-04-24 |
20.50 |
21.31 |
20.42 |
21.21 |
2.3M |
| 2024-04-23 |
20.91 |
21.36 |
20.51 |
20.52 |
1.9M |
| 2024-04-22 |
20.47 |
21.35 |
20.41 |
20.90 |
2.0M |
| 2024-04-19 |
20.89 |
21.11 |
20.52 |
20.66 |
1.7M |
| 2024-04-18 |
21.47 |
21.50 |
20.85 |
20.89 |
1.8M |
| 2024-04-17 |
20.15 |
21.28 |
20.15 |
21.28 |
3.0M |
| 2024-04-16 |
21.01 |
21.01 |
19.77 |
20.05 |
3.8M |
| 2024-04-15 |
21.54 |
21.90 |
20.64 |
21.08 |
4.1M |
| 2024-04-12 |
22.29 |
22.38 |
21.69 |
21.79 |
2.2M |
| 2024-04-11 |
21.77 |
22.48 |
21.63 |
22.29 |
3.4M |
| 2024-04-10 |
22.11 |
22.69 |
21.77 |
21.94 |
3.6M |
| 2024-04-09 |
21.32 |
22.54 |
21.25 |
22.23 |
4.7M |
| 2024-04-08 |
21.59 |
21.75 |
21.23 |
21.35 |
2.8M |
| 2024-04-03 |
21.02 |
21.72 |
21.00 |
21.59 |
3.1M |
| 2024-04-02 |
21.31 |
21.47 |
20.89 |
21.06 |
1.9M |
| 2024-04-01 |
20.94 |
21.73 |
20.94 |
21.31 |
3.0M |
| 2024-03-29 |
20.68 |
20.82 |
20.44 |
20.78 |
1.8M |
| 2024-03-28 |
20.64 |
21.08 |
20.45 |
20.64 |
2.8M |
| 2024-03-27 |
20.77 |
21.08 |
20.39 |
20.64 |
2.1M |
| 2024-03-26 |
20.65 |
21.00 |
20.49 |
20.79 |
1.7M |
| 2024-03-25 |
20.83 |
21.39 |
20.59 |
20.63 |
2.1M |
| 2024-03-22 |
21.46 |
21.49 |
20.61 |
20.94 |
2.9M |
| 2024-03-21 |
21.79 |
21.82 |
21.29 |
21.46 |
2.4M |
| 2024-03-20 |
21.52 |
21.77 |
21.48 |
21.59 |
1.9M |
| 2024-03-19 |
21.75 |
21.97 |
21.45 |
21.65 |
2.3M |
| 2024-03-18 |
21.23 |
21.79 |
21.02 |
21.77 |
3.2M |
| 2024-03-15 |
20.55 |
21.32 |
20.48 |
21.15 |
3.0M |
| 2024-03-14 |
20.53 |
21.15 |
20.29 |
20.67 |
2.5M |
| 2024-03-13 |
20.39 |
20.90 |
20.31 |
20.54 |
2.2M |
| 2024-03-12 |
20.69 |
20.89 |
20.26 |
20.60 |
2.8M |
| 2024-03-11 |
19.29 |
21.13 |
19.16 |
20.72 |
5.0M |
| 2024-03-08 |
18.75 |
19.50 |
18.72 |
19.36 |
1.8M |
| 2024-03-07 |
19.18 |
19.54 |
18.65 |
18.78 |
2.3M |
| 2024-03-06 |
18.85 |
19.37 |
18.85 |
19.19 |
1.5M |
| 2024-03-05 |
19.39 |
19.55 |
18.99 |
19.03 |
2.0M |
| 2024-03-04 |
19.55 |
19.71 |
19.02 |
19.47 |
2.4M |
| 2024-03-01 |
19.99 |
20.17 |
19.39 |
19.68 |
3.2M |
| 2024-02-29 |
18.37 |
19.69 |
18.15 |
19.58 |
4.1M |
| 2024-02-28 |
19.89 |
20.11 |
18.50 |
18.63 |
4.4M |
| 2024-02-27 |
19.22 |
20.05 |
18.62 |
20.05 |
3.3M |
| 2024-02-26 |
19.04 |
19.31 |
18.52 |
18.96 |
1.9M |
| 2024-02-23 |
18.58 |
19.05 |
18.20 |
18.97 |
2.4M |
| 2024-02-22 |
18.62 |
18.89 |
18.39 |
18.55 |
1.7M |
| 2024-02-21 |
18.41 |
19.10 |
18.17 |
18.54 |
2.0M |
| 2024-02-20 |
18.42 |
18.68 |
17.87 |
18.50 |
1.6M |
| 2024-02-19 |
18.13 |
18.92 |
18.13 |
18.51 |
2.7M |
| 2024-02-08 |
16.96 |
18.46 |
16.68 |
18.12 |
3.3M |
| 2024-02-07 |
16.41 |
17.11 |
16.15 |
16.89 |
3.7M |
| 2024-02-06 |
15.52 |
17.09 |
14.76 |
16.45 |
3.7M |
| 2024-02-05 |
14.54 |
16.35 |
14.54 |
15.67 |
5.4M |
| 2024-02-02 |
17.79 |
17.92 |
16.02 |
16.02 |
5.4M |
| 2024-02-01 |
17.77 |
18.28 |
17.17 |
17.80 |
3.6M |
| 2024-01-31 |
18.31 |
18.69 |
17.51 |
17.85 |
3.3M |
| 2024-01-30 |
19.23 |
19.62 |
18.34 |
18.42 |
3.4M |
| 2024-01-29 |
20.65 |
20.65 |
19.47 |
19.48 |
3.1M |
| 2024-01-26 |
21.00 |
21.29 |
20.58 |
20.65 |
3.1M |
| 2024-01-25 |
20.35 |
21.15 |
19.75 |
21.04 |
4.1M |
| 2024-01-24 |
20.37 |
20.64 |
19.25 |
20.31 |
4.2M |
| 2024-01-23 |
19.55 |
20.72 |
18.46 |
20.39 |
4.9M |
| 2024-01-22 |
21.54 |
21.54 |
19.57 |
19.92 |
6.8M |
| 2024-01-19 |
21.09 |
22.15 |
20.93 |
21.72 |
6.2M |
| 2024-01-18 |
20.76 |
21.15 |
20.31 |
21.09 |
4.8M |
| 2024-01-17 |
21.50 |
21.50 |
20.83 |
20.90 |
4.2M |
| 2024-01-16 |
20.60 |
21.56 |
20.42 |
21.50 |
5.3M |
| 2024-01-15 |
20.45 |
21.00 |
20.22 |
20.58 |
2.3M |
| 2024-01-12 |
21.23 |
21.30 |
20.47 |
20.54 |
2.5M |
| 2024-01-11 |
20.32 |
21.37 |
20.28 |
21.22 |
3.6M |
| 2024-01-10 |
20.25 |
20.54 |
20.00 |
20.46 |
2.1M |
| 2024-01-09 |
20.30 |
20.59 |
20.16 |
20.36 |
1.8M |
| 2024-01-08 |
20.56 |
20.65 |
20.35 |
20.35 |
1.9M |
| 2024-01-05 |
21.08 |
21.60 |
20.39 |
20.47 |
2.8M |
| 2024-01-04 |
21.02 |
21.22 |
20.79 |
21.13 |
2.5M |
| 2024-01-03 |
21.22 |
21.36 |
20.78 |
21.07 |
2.7M |
| 2024-01-02 |
21.32 |
21.49 |
20.91 |
21.22 |
2.9M |