| 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 |
17.86 |
17.91 |
16.86 |
16.89 |
26.1M |
| 2024-12-30 |
17.38 |
18.40 |
16.64 |
18.09 |
39.6M |
| 2024-12-27 |
17.25 |
17.64 |
17.19 |
17.29 |
19.1M |
| 2024-12-26 |
17.15 |
17.89 |
17.15 |
17.41 |
28.8M |
| 2024-12-25 |
17.45 |
17.72 |
16.41 |
16.79 |
21.8M |
| 2024-12-24 |
17.90 |
17.96 |
16.90 |
17.50 |
25.0M |
| 2024-12-23 |
19.42 |
19.62 |
17.61 |
17.76 |
37.2M |
| 2024-12-20 |
18.95 |
20.07 |
18.91 |
19.35 |
39.7M |
| 2024-12-19 |
20.65 |
20.91 |
19.83 |
19.83 |
49.5M |
| 2024-12-18 |
20.01 |
23.68 |
20.01 |
22.03 |
77.4M |
| 2024-12-17 |
25.90 |
27.17 |
22.23 |
22.23 |
95.2M |
| 2024-12-16 |
21.70 |
24.70 |
20.21 |
24.70 |
74.6M |
| 2024-12-13 |
21.30 |
24.12 |
20.80 |
22.45 |
91.3M |
| 2024-12-12 |
21.93 |
21.93 |
21.11 |
21.93 |
48.2M |
| 2024-12-11 |
19.00 |
19.94 |
18.94 |
19.94 |
26.5M |
| 2024-12-10 |
17.35 |
18.72 |
17.00 |
18.13 |
61.4M |
| 2024-12-09 |
17.59 |
17.93 |
16.71 |
17.02 |
40.2M |
| 2024-12-06 |
17.70 |
18.27 |
16.86 |
17.58 |
71.6M |
| 2024-12-05 |
15.05 |
16.61 |
14.99 |
16.61 |
27.4M |
| 2024-12-04 |
15.60 |
15.78 |
14.97 |
15.10 |
15.0M |
| 2024-12-03 |
16.27 |
16.36 |
15.57 |
15.82 |
16.8M |
| 2024-12-02 |
16.03 |
16.21 |
15.80 |
15.98 |
17.5M |
| 2024-11-29 |
15.65 |
16.18 |
15.54 |
15.89 |
20.7M |
| 2024-11-28 |
15.95 |
16.65 |
15.60 |
15.65 |
23.9M |
| 2024-11-27 |
15.10 |
16.16 |
14.34 |
15.97 |
27.2M |
| 2024-11-26 |
15.20 |
15.88 |
14.93 |
15.25 |
27.5M |
| 2024-11-25 |
14.72 |
15.04 |
13.91 |
15.04 |
14.7M |
| 2024-11-22 |
15.00 |
15.55 |
14.50 |
14.51 |
17.0M |
| 2024-11-21 |
14.65 |
15.35 |
14.65 |
15.01 |
15.2M |
| 2024-11-20 |
14.15 |
14.95 |
14.03 |
14.76 |
19.5M |
| 2024-11-19 |
14.00 |
14.17 |
13.58 |
14.17 |
18.6M |
| 2024-11-18 |
15.65 |
15.80 |
14.40 |
14.40 |
23.8M |
| 2024-11-15 |
15.58 |
16.69 |
15.45 |
16.00 |
31.7M |
| 2024-11-14 |
15.90 |
16.96 |
15.60 |
15.61 |
22.7M |
| 2024-11-13 |
15.34 |
16.40 |
15.25 |
16.28 |
29.4M |
| 2024-11-12 |
16.44 |
16.44 |
15.64 |
15.80 |
24.8M |
| 2024-11-11 |
15.31 |
16.90 |
15.27 |
16.45 |
37.7M |
| 2024-11-08 |
15.70 |
15.83 |
15.27 |
15.36 |
23.5M |
| 2024-11-07 |
15.80 |
16.52 |
15.65 |
15.86 |
34.3M |
| 2024-11-06 |
14.90 |
15.69 |
14.90 |
15.25 |
26.0M |
| 2024-11-05 |
14.29 |
14.65 |
14.21 |
14.60 |
13.8M |
| 2024-11-04 |
13.99 |
14.37 |
13.88 |
14.28 |
11.2M |
| 2024-11-01 |
15.04 |
15.04 |
14.00 |
14.02 |
19.4M |
| 2024-10-31 |
14.80 |
15.25 |
14.59 |
15.15 |
17.9M |
| 2024-10-30 |
14.89 |
15.20 |
14.73 |
15.00 |
16.2M |
| 2024-10-29 |
16.26 |
16.35 |
15.01 |
15.01 |
26.3M |
| 2024-10-28 |
15.14 |
15.66 |
14.91 |
15.56 |
25.9M |
| 2024-10-25 |
14.88 |
15.35 |
14.80 |
15.22 |
24.6M |
| 2024-10-24 |
15.07 |
15.50 |
14.76 |
14.88 |
31.8M |
| 2024-10-23 |
16.46 |
17.33 |
15.63 |
15.68 |
65.1M |
| 2024-10-22 |
14.63 |
16.34 |
14.55 |
15.92 |
60.8M |
| 2024-10-21 |
14.45 |
15.00 |
14.20 |
14.85 |
31.3M |
| 2024-10-18 |
14.45 |
14.68 |
14.00 |
14.38 |
31.4M |
| 2024-10-17 |
14.22 |
14.79 |
14.18 |
14.54 |
33.9M |
| 2024-10-16 |
14.00 |
14.38 |
13.39 |
14.17 |
39.7M |
| 2024-10-15 |
14.04 |
15.14 |
14.01 |
14.60 |
57.5M |
| 2024-10-14 |
12.65 |
13.76 |
12.40 |
13.76 |
16.5M |
| 2024-10-11 |
12.99 |
13.02 |
12.36 |
12.51 |
10.2M |
| 2024-10-10 |
13.13 |
13.50 |
12.50 |
12.94 |
17.1M |
| 2024-10-09 |
14.40 |
14.40 |
13.43 |
13.43 |
19.9M |
| 2024-10-08 |
15.60 |
15.63 |
13.83 |
14.92 |
31.2M |
| 2024-09-30 |
13.80 |
14.36 |
13.16 |
14.23 |
26.0M |
| 2024-09-27 |
12.83 |
13.20 |
12.60 |
13.16 |
11.6M |
| 2024-09-26 |
12.45 |
12.67 |
12.26 |
12.66 |
11.4M |
| 2024-09-25 |
12.22 |
13.04 |
12.22 |
12.49 |
17.7M |
| 2024-09-24 |
11.70 |
12.20 |
11.70 |
12.20 |
9.4M |
| 2024-09-23 |
11.78 |
11.88 |
11.66 |
11.81 |
5.3M |
| 2024-09-20 |
11.72 |
11.84 |
11.62 |
11.74 |
5.8M |
| 2024-09-19 |
11.23 |
11.91 |
11.18 |
11.84 |
10.2M |
| 2024-09-18 |
11.26 |
11.46 |
11.02 |
11.18 |
4.2M |
| 2024-09-13 |
11.48 |
11.61 |
11.26 |
11.27 |
4.9M |
| 2024-09-12 |
11.48 |
11.90 |
11.46 |
11.51 |
6.3M |
| 2024-09-11 |
11.43 |
11.64 |
11.39 |
11.50 |
3.9M |
| 2024-09-10 |
11.42 |
11.64 |
11.28 |
11.61 |
4.3M |
| 2024-09-09 |
11.35 |
11.52 |
11.24 |
11.42 |
3.2M |
| 2024-09-06 |
11.63 |
11.71 |
11.41 |
11.43 |
4.3M |
| 2024-09-05 |
11.51 |
11.74 |
11.42 |
11.67 |
5.5M |
| 2024-09-04 |
11.35 |
11.55 |
11.32 |
11.42 |
3.4M |
| 2024-09-03 |
11.30 |
11.59 |
11.30 |
11.47 |
4.9M |
| 2024-09-02 |
11.56 |
11.65 |
11.27 |
11.29 |
5.5M |
| 2024-08-30 |
11.14 |
11.78 |
11.14 |
11.57 |
8.8M |
| 2024-08-29 |
11.08 |
11.25 |
10.99 |
11.16 |
4.5M |
| 2024-08-28 |
10.88 |
11.19 |
10.78 |
11.10 |
5.5M |
| 2024-08-27 |
11.23 |
11.26 |
10.86 |
10.89 |
5.7M |
| 2024-08-26 |
11.15 |
11.35 |
11.10 |
11.29 |
4.7M |
| 2024-08-23 |
11.44 |
11.44 |
11.10 |
11.25 |
5.8M |
| 2024-08-22 |
11.50 |
11.78 |
11.32 |
11.44 |
8.2M |
| 2024-08-21 |
11.97 |
12.15 |
11.61 |
11.65 |
9.4M |
| 2024-08-20 |
11.99 |
12.16 |
11.71 |
11.99 |
9.9M |
| 2024-08-19 |
11.80 |
12.09 |
11.76 |
11.91 |
5.5M |
| 2024-08-16 |
12.08 |
12.18 |
11.87 |
11.88 |
5.7M |
| 2024-08-15 |
11.79 |
12.35 |
11.66 |
12.08 |
9.7M |
| 2024-08-14 |
11.75 |
11.98 |
11.68 |
11.87 |
6.3M |
| 2024-08-13 |
11.93 |
11.98 |
11.59 |
11.79 |
6.1M |
| 2024-08-12 |
11.95 |
12.11 |
11.62 |
11.91 |
6.9M |
| 2024-08-09 |
12.55 |
12.62 |
11.91 |
11.95 |
10.0M |
| 2024-08-08 |
12.49 |
12.60 |
12.09 |
12.53 |
8.5M |
| 2024-08-07 |
12.69 |
12.87 |
12.50 |
12.51 |
7.1M |
| 2024-08-06 |
12.51 |
12.70 |
12.46 |
12.68 |
8.2M |
| 2024-08-05 |
12.56 |
13.02 |
12.36 |
12.38 |
12.8M |
| 2024-08-02 |
12.78 |
13.06 |
12.66 |
12.68 |
12.0M |
| 2024-08-01 |
12.96 |
13.06 |
12.79 |
12.93 |
15.5M |
| 2024-07-31 |
12.65 |
13.20 |
12.59 |
13.10 |
24.9M |
| 2024-07-30 |
12.70 |
12.79 |
12.47 |
12.53 |
11.5M |
| 2024-07-29 |
12.85 |
12.86 |
12.44 |
12.73 |
24.5M |
| 2024-07-26 |
11.66 |
12.85 |
11.62 |
12.85 |
22.1M |
| 2024-07-25 |
11.25 |
11.85 |
11.25 |
11.68 |
8.8M |
| 2024-07-24 |
11.69 |
11.84 |
11.47 |
11.50 |
6.6M |
| 2024-07-23 |
12.15 |
12.23 |
11.74 |
11.75 |
7.9M |
| 2024-07-22 |
12.00 |
12.18 |
11.84 |
12.11 |
8.5M |
| 2024-07-19 |
12.02 |
12.80 |
11.94 |
12.16 |
14.6M |
| 2024-07-18 |
11.85 |
11.89 |
11.45 |
11.82 |
10.1M |
| 2024-07-17 |
12.00 |
12.42 |
11.94 |
12.01 |
11.6M |
| 2024-07-16 |
12.07 |
12.16 |
11.93 |
12.06 |
5.7M |
| 2024-07-15 |
12.12 |
12.38 |
12.01 |
12.15 |
5.9M |
| 2024-07-12 |
12.48 |
12.52 |
12.21 |
12.22 |
6.8M |
| 2024-07-11 |
12.26 |
12.40 |
12.14 |
12.39 |
9.5M |
| 2024-07-10 |
12.15 |
12.35 |
11.96 |
12.06 |
7.2M |
| 2024-07-09 |
11.94 |
12.27 |
11.67 |
12.23 |
9.8M |
| 2024-07-08 |
12.38 |
12.41 |
11.93 |
12.02 |
7.4M |
| 2024-07-05 |
12.00 |
12.50 |
11.81 |
12.42 |
11.9M |
| 2024-07-04 |
12.40 |
12.51 |
12.05 |
12.07 |
8.7M |
| 2024-07-03 |
12.74 |
12.78 |
12.45 |
12.48 |
7.8M |
| 2024-07-02 |
12.88 |
13.10 |
12.72 |
12.76 |
10.9M |
| 2024-07-01 |
12.61 |
12.93 |
12.41 |
12.83 |
11.9M |
| 2024-06-28 |
12.96 |
13.08 |
12.61 |
12.72 |
17.6M |
| 2024-06-27 |
13.12 |
13.73 |
12.84 |
12.90 |
28.2M |
| 2024-06-26 |
12.00 |
13.07 |
11.81 |
13.07 |
22.1M |
| 2024-06-25 |
11.79 |
11.99 |
11.72 |
11.88 |
6.0M |
| 2024-06-24 |
12.28 |
12.30 |
11.78 |
11.79 |
9.6M |
| 2024-06-21 |
12.25 |
12.47 |
12.08 |
12.39 |
6.9M |
| 2024-06-20 |
12.93 |
13.05 |
12.37 |
12.38 |
10.9M |
| 2024-06-19 |
13.16 |
13.29 |
12.92 |
12.93 |
9.1M |
| 2024-06-18 |
13.15 |
13.34 |
13.07 |
13.16 |
8.8M |
| 2024-06-17 |
13.15 |
13.30 |
13.06 |
13.12 |
7.5M |
| 2024-06-14 |
13.35 |
13.55 |
13.20 |
13.35 |
8.9M |
| 2024-06-13 |
13.81 |
13.86 |
13.37 |
13.43 |
14.3M |
| 2024-06-12 |
13.00 |
13.85 |
12.90 |
13.82 |
20.9M |
| 2024-06-11 |
13.35 |
13.45 |
12.59 |
13.05 |
12.0M |
| 2024-06-07 |
13.18 |
13.65 |
12.93 |
13.14 |
17.8M |
| 2024-06-06 |
13.11 |
13.88 |
12.89 |
12.94 |
26.1M |
| 2024-06-05 |
14.09 |
14.59 |
14.09 |
14.09 |
19.5M |
| 2024-06-04 |
15.59 |
16.10 |
15.23 |
15.65 |
27.0M |
| 2024-06-03 |
15.05 |
17.00 |
15.00 |
15.91 |
39.9M |
| 2024-05-31 |
15.36 |
15.65 |
14.86 |
15.50 |
38.9M |
| 2024-05-30 |
13.80 |
15.10 |
13.80 |
15.10 |
19.1M |
| 2024-05-29 |
13.60 |
13.89 |
13.60 |
13.73 |
4.6M |
| 2024-05-28 |
13.95 |
14.00 |
13.73 |
13.74 |
5.1M |
| 2024-05-27 |
14.00 |
14.13 |
13.70 |
14.08 |
5.8M |
| 2024-05-24 |
14.21 |
14.27 |
13.91 |
13.94 |
6.3M |
| 2024-05-23 |
14.70 |
14.73 |
14.15 |
14.20 |
9.2M |
| 2024-05-22 |
14.44 |
14.78 |
14.33 |
14.74 |
8.7M |
| 2024-05-21 |
14.59 |
14.87 |
14.41 |
14.56 |
8.7M |
| 2024-05-20 |
14.70 |
14.87 |
14.47 |
14.62 |
8.2M |
| 2024-05-17 |
14.78 |
14.87 |
14.41 |
14.69 |
9.3M |
| 2024-05-16 |
14.51 |
15.05 |
14.51 |
14.78 |
11.5M |
| 2024-05-15 |
14.56 |
14.87 |
14.46 |
14.51 |
8.0M |
| 2024-05-14 |
14.54 |
14.86 |
14.40 |
14.70 |
9.8M |
| 2024-05-13 |
14.70 |
14.72 |
14.18 |
14.31 |
9.1M |
| 2024-05-10 |
15.22 |
15.27 |
14.63 |
14.74 |
12.2M |
| 2024-05-09 |
15.20 |
15.33 |
15.08 |
15.14 |
10.3M |
| 2024-05-08 |
15.85 |
15.85 |
15.10 |
15.12 |
17.5M |
| 2024-05-07 |
16.04 |
16.43 |
15.84 |
15.92 |
19.1M |
| 2024-05-06 |
16.05 |
16.24 |
15.69 |
15.82 |
15.3M |
| 2024-04-30 |
16.03 |
16.18 |
15.61 |
15.88 |
17.9M |
| 2024-04-29 |
15.51 |
16.08 |
15.51 |
15.80 |
20.9M |
| 2024-04-26 |
14.78 |
15.60 |
14.72 |
15.36 |
19.5M |
| 2024-04-25 |
14.81 |
15.07 |
14.69 |
14.87 |
13.5M |
| 2024-04-24 |
14.64 |
15.15 |
14.29 |
14.96 |
17.2M |
| 2024-04-23 |
14.32 |
15.00 |
14.32 |
14.59 |
17.1M |
| 2024-04-22 |
14.44 |
14.54 |
13.81 |
14.16 |
11.6M |
| 2024-04-19 |
14.82 |
15.09 |
14.45 |
14.64 |
14.0M |
| 2024-04-18 |
14.68 |
15.11 |
14.21 |
14.82 |
25.4M |
| 2024-04-17 |
13.47 |
14.39 |
13.47 |
14.39 |
14.9M |
| 2024-04-16 |
14.50 |
14.53 |
13.08 |
13.08 |
18.1M |
| 2024-04-15 |
15.23 |
15.36 |
14.27 |
14.53 |
18.2M |
| 2024-04-12 |
15.82 |
16.05 |
15.40 |
15.48 |
17.6M |
| 2024-04-11 |
14.95 |
16.45 |
14.95 |
16.13 |
28.9M |
| 2024-04-10 |
15.86 |
15.86 |
14.95 |
15.13 |
18.5M |
| 2024-04-09 |
15.97 |
16.12 |
15.65 |
15.93 |
14.4M |
| 2024-04-08 |
16.44 |
16.45 |
15.75 |
15.89 |
18.2M |
| 2024-04-03 |
17.30 |
17.48 |
16.35 |
16.45 |
23.7M |
| 2024-04-02 |
19.15 |
19.30 |
17.46 |
17.67 |
35.3M |
| 2024-04-01 |
19.22 |
19.81 |
19.15 |
19.40 |
20.2M |
| 2024-03-29 |
19.85 |
20.19 |
19.21 |
19.44 |
23.0M |
| 2024-03-28 |
18.89 |
20.25 |
18.60 |
20.19 |
35.0M |
| 2024-03-27 |
18.98 |
20.87 |
18.98 |
19.53 |
37.6M |
| 2024-03-26 |
19.50 |
19.83 |
18.58 |
18.98 |
28.1M |
| 2024-03-25 |
20.88 |
20.94 |
19.40 |
19.88 |
45.5M |
| 2024-03-22 |
19.95 |
21.96 |
19.95 |
21.55 |
60.0M |
| 2024-03-21 |
21.40 |
22.46 |
20.26 |
20.33 |
76.5M |
| 2024-03-20 |
18.47 |
20.70 |
18.43 |
20.70 |
65.9M |
| 2024-03-19 |
19.53 |
20.39 |
18.80 |
18.82 |
62.5M |
| 2024-03-18 |
18.08 |
19.56 |
18.01 |
19.56 |
67.5M |
| 2024-03-15 |
17.51 |
17.97 |
17.22 |
17.78 |
22.1M |
| 2024-03-14 |
18.12 |
18.12 |
17.30 |
17.64 |
30.9M |
| 2024-03-13 |
17.19 |
18.69 |
17.07 |
18.16 |
47.0M |
| 2024-03-12 |
17.24 |
17.44 |
16.81 |
17.05 |
17.2M |
| 2024-03-11 |
16.67 |
17.17 |
16.49 |
17.04 |
19.6M |
| 2024-03-08 |
16.60 |
17.22 |
16.17 |
16.90 |
22.5M |
| 2024-03-07 |
17.60 |
17.78 |
16.11 |
16.44 |
29.5M |
| 2024-03-06 |
17.81 |
18.43 |
17.51 |
17.68 |
26.6M |
| 2024-03-05 |
18.00 |
19.25 |
17.81 |
18.16 |
47.3M |
| 2024-03-04 |
17.60 |
19.32 |
16.62 |
18.62 |
53.8M |
| 2024-03-01 |
17.55 |
17.97 |
17.01 |
17.56 |
34.5M |
| 2024-02-29 |
16.77 |
18.00 |
16.66 |
17.79 |
40.0M |
| 2024-02-28 |
18.00 |
19.10 |
16.92 |
17.27 |
57.9M |
| 2024-02-27 |
17.60 |
19.32 |
17.11 |
18.33 |
63.4M |
| 2024-02-26 |
15.60 |
17.60 |
15.23 |
17.60 |
46.9M |
| 2024-02-23 |
15.10 |
16.52 |
14.81 |
16.00 |
52.0M |
| 2024-02-22 |
13.92 |
15.25 |
13.92 |
15.16 |
44.5M |
| 2024-02-21 |
14.94 |
15.25 |
14.31 |
14.40 |
54.3M |
| 2024-02-20 |
14.36 |
14.36 |
14.36 |
14.36 |
2.5M |
| 2024-02-19 |
12.45 |
13.05 |
12.20 |
13.05 |
15.9M |
| 2024-02-08 |
11.13 |
11.89 |
10.25 |
11.86 |
30.2M |
| 2024-02-07 |
12.18 |
12.26 |
10.90 |
11.30 |
29.1M |
| 2024-02-06 |
11.95 |
12.71 |
11.69 |
12.08 |
24.0M |
| 2024-02-05 |
14.30 |
14.39 |
12.99 |
12.99 |
14.9M |
| 2024-02-02 |
15.12 |
15.54 |
13.98 |
14.43 |
17.0M |
| 2024-02-01 |
15.40 |
15.49 |
14.75 |
15.02 |
17.3M |
| 2024-01-31 |
15.75 |
16.50 |
15.30 |
15.33 |
19.7M |
| 2024-01-30 |
15.95 |
16.36 |
15.55 |
15.75 |
12.4M |
| 2024-01-29 |
16.89 |
17.29 |
15.97 |
16.07 |
17.1M |
| 2024-01-26 |
17.64 |
17.77 |
17.08 |
17.15 |
20.2M |
| 2024-01-25 |
16.84 |
17.50 |
16.59 |
17.47 |
22.8M |
| 2024-01-24 |
16.75 |
16.81 |
16.22 |
16.71 |
13.9M |
| 2024-01-23 |
16.72 |
16.95 |
16.25 |
16.68 |
18.1M |
| 2024-01-22 |
17.80 |
18.17 |
16.38 |
16.64 |
29.6M |
| 2024-01-19 |
18.06 |
18.99 |
17.81 |
17.81 |
38.2M |
| 2024-01-18 |
17.43 |
18.19 |
17.38 |
17.99 |
21.2M |
| 2024-01-17 |
18.03 |
18.90 |
17.86 |
17.86 |
27.2M |
| 2024-01-16 |
17.90 |
18.69 |
17.75 |
18.31 |
29.2M |
| 2024-01-15 |
17.76 |
18.21 |
17.35 |
17.96 |
16.2M |
| 2024-01-12 |
18.30 |
18.47 |
17.51 |
17.59 |
17.1M |
| 2024-01-11 |
17.66 |
18.28 |
17.53 |
18.21 |
18.7M |
| 2024-01-10 |
18.85 |
18.85 |
17.97 |
18.00 |
23.9M |
| 2024-01-09 |
19.20 |
19.44 |
18.48 |
18.92 |
25.1M |
| 2024-01-08 |
18.99 |
19.77 |
18.72 |
19.20 |
26.6M |
| 2024-01-05 |
19.45 |
19.90 |
18.77 |
18.99 |
28.9M |
| 2024-01-04 |
19.74 |
19.82 |
18.94 |
19.50 |
23.0M |
| 2024-01-03 |
19.90 |
20.44 |
19.40 |
19.74 |
27.6M |
| 2024-01-02 |
20.50 |
20.95 |
19.90 |
19.97 |
30.1M |