| 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 |
21.67 |
21.76 |
20.27 |
20.31 |
21.0M |
| 2024-12-30 |
21.80 |
21.98 |
21.39 |
21.67 |
13.6M |
| 2024-12-27 |
22.25 |
22.53 |
21.86 |
21.94 |
20.3M |
| 2024-12-26 |
22.55 |
22.87 |
22.34 |
22.44 |
20.1M |
| 2024-12-25 |
22.33 |
23.12 |
21.76 |
22.57 |
26.9M |
| 2024-12-24 |
22.61 |
22.90 |
21.75 |
22.29 |
25.6M |
| 2024-12-23 |
25.21 |
25.23 |
22.73 |
22.73 |
42.5M |
| 2024-12-20 |
25.00 |
26.05 |
24.78 |
25.26 |
46.3M |
| 2024-12-19 |
24.00 |
25.94 |
23.10 |
25.46 |
57.3M |
| 2024-12-18 |
24.10 |
25.30 |
23.48 |
24.68 |
49.0M |
| 2024-12-17 |
26.53 |
26.73 |
24.75 |
24.75 |
54.5M |
| 2024-12-16 |
29.00 |
31.33 |
27.38 |
27.50 |
96.5M |
| 2024-12-13 |
26.35 |
29.55 |
26.33 |
29.55 |
50.6M |
| 2024-12-12 |
26.76 |
28.11 |
25.20 |
26.86 |
99.9M |
| 2024-12-11 |
23.45 |
25.55 |
23.40 |
25.55 |
77.0M |
| 2024-12-10 |
23.52 |
23.85 |
22.43 |
23.23 |
44.8M |
| 2024-12-09 |
23.02 |
23.57 |
22.37 |
22.85 |
33.7M |
| 2024-12-06 |
22.11 |
23.25 |
21.91 |
22.80 |
40.8M |
| 2024-12-05 |
20.97 |
22.15 |
20.97 |
21.90 |
28.5M |
| 2024-12-04 |
21.68 |
22.10 |
20.75 |
21.01 |
32.2M |
| 2024-12-03 |
22.45 |
23.68 |
22.06 |
22.20 |
33.5M |
| 2024-12-02 |
22.04 |
23.13 |
21.93 |
22.50 |
35.7M |
| 2024-11-29 |
22.00 |
22.70 |
21.44 |
22.12 |
39.6M |
| 2024-11-28 |
22.80 |
24.15 |
22.22 |
22.31 |
55.0M |
| 2024-11-27 |
21.60 |
23.58 |
20.43 |
23.28 |
65.8M |
| 2024-11-26 |
21.47 |
23.84 |
20.68 |
22.29 |
82.6M |
| 2024-11-25 |
21.10 |
21.67 |
19.60 |
21.67 |
60.3M |
| 2024-11-22 |
19.50 |
21.67 |
19.25 |
20.58 |
56.9M |
| 2024-11-21 |
19.50 |
20.05 |
19.45 |
19.70 |
14.1M |
| 2024-11-20 |
18.84 |
20.05 |
18.73 |
19.72 |
21.9M |
| 2024-11-19 |
18.53 |
18.94 |
18.15 |
18.90 |
18.5M |
| 2024-11-18 |
20.76 |
20.98 |
18.36 |
18.65 |
29.2M |
| 2024-11-15 |
20.42 |
21.61 |
20.24 |
20.34 |
35.8M |
| 2024-11-14 |
21.10 |
21.83 |
20.30 |
20.43 |
29.6M |
| 2024-11-13 |
20.00 |
21.46 |
20.00 |
21.18 |
32.7M |
| 2024-11-12 |
21.23 |
21.23 |
19.98 |
20.23 |
19.7M |
| 2024-11-11 |
20.01 |
21.16 |
20.00 |
21.01 |
27.0M |
| 2024-11-08 |
20.15 |
21.18 |
19.99 |
20.04 |
28.2M |
| 2024-11-07 |
20.00 |
20.20 |
19.55 |
20.18 |
18.5M |
| 2024-11-06 |
19.26 |
20.50 |
18.94 |
20.13 |
31.2M |
| 2024-11-05 |
18.53 |
19.28 |
18.53 |
19.25 |
10.8M |
| 2024-11-04 |
18.28 |
18.79 |
18.14 |
18.70 |
7.1M |
| 2024-11-01 |
19.61 |
19.62 |
18.39 |
18.39 |
15.4M |
| 2024-10-31 |
19.30 |
19.99 |
19.00 |
19.68 |
14.7M |
| 2024-10-30 |
19.10 |
19.67 |
19.05 |
19.38 |
12.3M |
| 2024-10-29 |
20.50 |
20.79 |
19.36 |
19.40 |
18.4M |
| 2024-10-28 |
20.00 |
20.32 |
19.65 |
20.14 |
18.7M |
| 2024-10-25 |
19.25 |
20.28 |
19.05 |
19.95 |
21.5M |
| 2024-10-24 |
19.06 |
19.60 |
18.92 |
19.15 |
16.9M |
| 2024-10-23 |
19.96 |
20.57 |
19.48 |
19.57 |
37.7M |
| 2024-10-22 |
18.85 |
20.80 |
18.85 |
19.88 |
40.9M |
| 2024-10-21 |
18.31 |
19.30 |
18.29 |
18.98 |
21.4M |
| 2024-10-18 |
17.84 |
18.66 |
17.40 |
18.25 |
18.2M |
| 2024-10-17 |
17.68 |
18.39 |
17.60 |
17.85 |
17.8M |
| 2024-10-16 |
17.04 |
18.00 |
17.00 |
17.68 |
13.0M |
| 2024-10-15 |
17.63 |
18.22 |
17.20 |
17.33 |
15.2M |
| 2024-10-14 |
17.01 |
17.64 |
16.61 |
17.64 |
14.8M |
| 2024-10-11 |
17.88 |
17.88 |
16.76 |
17.01 |
13.1M |
| 2024-10-10 |
18.22 |
18.62 |
17.16 |
17.72 |
22.0M |
| 2024-10-09 |
20.00 |
20.00 |
18.63 |
18.63 |
24.6M |
| 2024-10-08 |
21.50 |
21.52 |
19.02 |
20.70 |
40.5M |
| 2024-09-30 |
18.95 |
19.71 |
18.18 |
19.57 |
30.3M |
| 2024-09-27 |
17.54 |
18.15 |
17.34 |
18.12 |
12.2M |
| 2024-09-26 |
16.60 |
17.24 |
16.51 |
17.23 |
14.1M |
| 2024-09-25 |
16.30 |
17.41 |
16.25 |
16.75 |
18.8M |
| 2024-09-24 |
15.53 |
16.11 |
15.30 |
16.11 |
9.9M |
| 2024-09-23 |
15.58 |
15.73 |
15.41 |
15.51 |
3.8M |
| 2024-09-20 |
15.65 |
15.78 |
15.39 |
15.57 |
4.4M |
| 2024-09-19 |
15.29 |
15.79 |
15.24 |
15.67 |
6.1M |
| 2024-09-18 |
15.55 |
15.65 |
15.05 |
15.29 |
4.3M |
| 2024-09-13 |
15.79 |
15.99 |
15.45 |
15.46 |
5.5M |
| 2024-09-12 |
15.83 |
16.30 |
15.71 |
15.71 |
7.2M |
| 2024-09-11 |
15.98 |
15.98 |
15.61 |
15.79 |
4.1M |
| 2024-09-10 |
15.58 |
15.95 |
15.29 |
15.86 |
5.4M |
| 2024-09-09 |
15.65 |
15.80 |
15.37 |
15.54 |
4.2M |
| 2024-09-06 |
15.97 |
16.15 |
15.67 |
15.69 |
4.1M |
| 2024-09-05 |
15.66 |
16.18 |
15.66 |
16.02 |
6.5M |
| 2024-09-04 |
15.65 |
15.89 |
15.60 |
15.66 |
4.7M |
| 2024-09-03 |
15.65 |
15.97 |
15.49 |
15.78 |
5.5M |
| 2024-09-02 |
16.12 |
16.18 |
15.54 |
15.56 |
8.0M |
| 2024-08-30 |
15.55 |
16.31 |
15.49 |
16.12 |
9.4M |
| 2024-08-29 |
15.18 |
15.63 |
15.00 |
15.55 |
5.1M |
| 2024-08-28 |
15.09 |
15.38 |
14.94 |
15.31 |
4.9M |
| 2024-08-27 |
15.47 |
15.58 |
15.12 |
15.16 |
4.1M |
| 2024-08-26 |
15.44 |
15.67 |
15.28 |
15.50 |
4.5M |
| 2024-08-23 |
15.47 |
15.60 |
15.25 |
15.43 |
5.7M |
| 2024-08-22 |
16.08 |
16.21 |
15.36 |
15.42 |
8.0M |
| 2024-08-21 |
16.20 |
16.44 |
15.96 |
15.98 |
5.4M |
| 2024-08-20 |
16.50 |
16.70 |
16.18 |
16.22 |
5.3M |
| 2024-08-19 |
16.58 |
16.83 |
16.38 |
16.51 |
5.4M |
| 2024-08-16 |
16.74 |
16.91 |
16.59 |
16.60 |
5.6M |
| 2024-08-15 |
16.31 |
17.15 |
16.18 |
16.74 |
10.3M |
| 2024-08-14 |
16.30 |
16.56 |
16.20 |
16.43 |
5.5M |
| 2024-08-13 |
16.29 |
16.43 |
16.00 |
16.31 |
4.3M |
| 2024-08-12 |
16.40 |
16.60 |
16.14 |
16.29 |
4.5M |
| 2024-08-09 |
16.96 |
17.00 |
16.45 |
16.46 |
5.5M |
| 2024-08-08 |
17.06 |
17.06 |
16.48 |
16.86 |
7.3M |
| 2024-08-07 |
17.10 |
17.27 |
16.92 |
17.06 |
6.2M |
| 2024-08-06 |
16.77 |
17.16 |
16.72 |
17.11 |
8.7M |
| 2024-08-05 |
16.89 |
17.49 |
16.60 |
16.60 |
9.2M |
| 2024-08-02 |
17.19 |
17.69 |
17.02 |
17.03 |
8.9M |
| 2024-08-01 |
17.39 |
17.75 |
17.29 |
17.33 |
9.5M |
| 2024-07-31 |
16.72 |
17.55 |
16.72 |
17.54 |
13.9M |
| 2024-07-30 |
16.50 |
16.81 |
16.49 |
16.70 |
5.3M |
| 2024-07-29 |
16.55 |
16.78 |
16.21 |
16.67 |
6.3M |
| 2024-07-26 |
16.16 |
16.59 |
16.12 |
16.48 |
7.0M |
| 2024-07-25 |
15.90 |
16.36 |
15.72 |
16.17 |
7.6M |
| 2024-07-24 |
16.26 |
16.48 |
15.91 |
15.95 |
6.9M |
| 2024-07-23 |
16.82 |
17.10 |
16.36 |
16.36 |
7.3M |
| 2024-07-22 |
16.70 |
16.95 |
16.45 |
16.88 |
7.3M |
| 2024-07-19 |
16.45 |
16.88 |
16.37 |
16.73 |
9.2M |
| 2024-07-18 |
16.64 |
16.64 |
16.11 |
16.55 |
11.6M |
| 2024-07-17 |
17.18 |
17.52 |
16.90 |
16.90 |
10.5M |
| 2024-07-16 |
16.83 |
17.32 |
16.66 |
17.16 |
8.1M |
| 2024-07-15 |
16.94 |
17.26 |
16.79 |
17.02 |
8.3M |
| 2024-07-12 |
17.15 |
17.71 |
17.03 |
17.10 |
11.5M |
| 2024-07-11 |
17.10 |
17.26 |
16.73 |
17.25 |
11.7M |
| 2024-07-10 |
17.01 |
17.28 |
16.69 |
16.76 |
11.0M |
| 2024-07-09 |
16.93 |
17.25 |
16.37 |
17.20 |
13.0M |
| 2024-07-08 |
17.28 |
17.28 |
16.70 |
16.75 |
10.9M |
| 2024-07-05 |
17.09 |
17.70 |
16.79 |
17.51 |
14.0M |
| 2024-07-04 |
18.09 |
18.18 |
17.15 |
17.20 |
14.2M |
| 2024-07-03 |
18.57 |
18.57 |
17.85 |
17.87 |
16.3M |
| 2024-07-02 |
18.59 |
19.16 |
18.44 |
18.66 |
22.1M |
| 2024-07-01 |
18.44 |
18.66 |
18.06 |
18.59 |
17.2M |
| 2024-06-28 |
18.85 |
19.46 |
18.55 |
18.67 |
30.8M |
| 2024-06-27 |
19.12 |
20.08 |
19.03 |
19.22 |
48.5M |
| 2024-06-26 |
16.78 |
18.32 |
16.71 |
18.32 |
13.7M |
| 2024-06-25 |
16.86 |
17.03 |
16.50 |
16.65 |
6.2M |
| 2024-06-24 |
17.48 |
17.52 |
16.74 |
16.77 |
7.3M |
| 2024-06-21 |
17.64 |
17.81 |
17.35 |
17.48 |
5.2M |
| 2024-06-20 |
18.30 |
18.30 |
17.68 |
17.68 |
7.5M |
| 2024-06-19 |
18.62 |
18.73 |
18.27 |
18.27 |
6.5M |
| 2024-06-18 |
18.48 |
18.86 |
18.48 |
18.64 |
6.2M |
| 2024-06-17 |
18.74 |
18.74 |
18.42 |
18.48 |
5.8M |
| 2024-06-14 |
18.71 |
18.89 |
18.55 |
18.75 |
7.2M |
| 2024-06-13 |
18.62 |
18.98 |
18.62 |
18.72 |
8.3M |
| 2024-06-12 |
18.28 |
18.86 |
18.24 |
18.79 |
11.3M |
| 2024-06-11 |
18.04 |
18.27 |
17.60 |
18.24 |
7.5M |
| 2024-06-07 |
18.25 |
18.40 |
17.78 |
18.05 |
8.6M |
| 2024-06-06 |
18.78 |
18.94 |
17.78 |
17.88 |
16.0M |
| 2024-06-05 |
19.02 |
19.20 |
18.70 |
18.72 |
7.7M |
| 2024-06-04 |
19.21 |
19.30 |
18.90 |
19.16 |
8.1M |
| 2024-06-03 |
19.45 |
19.74 |
19.13 |
19.33 |
8.6M |
| 2024-05-31 |
19.29 |
19.61 |
19.20 |
19.48 |
9.0M |
| 2024-05-30 |
19.17 |
19.50 |
18.81 |
19.28 |
10.0M |
| 2024-05-29 |
19.29 |
19.52 |
19.13 |
19.26 |
7.7M |
| 2024-05-28 |
19.70 |
19.70 |
19.21 |
19.29 |
9.5M |
| 2024-05-27 |
19.85 |
20.00 |
19.25 |
19.76 |
12.2M |
| 2024-05-24 |
20.63 |
20.80 |
19.72 |
19.75 |
17.7M |
| 2024-05-23 |
21.60 |
21.77 |
20.51 |
20.64 |
23.2M |
| 2024-05-22 |
21.63 |
21.96 |
21.24 |
21.89 |
21.0M |
| 2024-05-21 |
21.28 |
22.20 |
21.15 |
22.01 |
34.4M |
| 2024-05-20 |
20.89 |
21.29 |
20.46 |
21.02 |
13.5M |
| 2024-05-17 |
21.10 |
21.18 |
20.60 |
20.90 |
14.3M |
| 2024-05-16 |
21.03 |
21.58 |
21.01 |
21.18 |
14.2M |
| 2024-05-15 |
21.27 |
21.68 |
21.01 |
21.05 |
12.4M |
| 2024-05-14 |
21.60 |
21.76 |
20.87 |
21.49 |
17.6M |
| 2024-05-13 |
21.85 |
22.22 |
20.95 |
21.10 |
20.0M |
| 2024-05-10 |
22.90 |
23.36 |
22.02 |
22.08 |
18.3M |
| 2024-05-09 |
22.56 |
22.99 |
22.50 |
22.68 |
15.1M |
| 2024-05-08 |
23.31 |
23.42 |
22.65 |
22.76 |
26.2M |
| 2024-05-07 |
24.00 |
24.99 |
23.61 |
24.02 |
44.9M |
| 2024-05-06 |
23.60 |
23.88 |
23.00 |
23.09 |
22.8M |
| 2024-04-30 |
23.72 |
24.20 |
22.91 |
23.40 |
35.8M |
| 2024-04-29 |
23.38 |
24.89 |
23.30 |
24.38 |
48.4M |
| 2024-04-26 |
23.34 |
25.22 |
22.78 |
23.96 |
65.6M |
| 2024-04-25 |
21.11 |
23.87 |
21.10 |
23.34 |
51.7M |
| 2024-04-24 |
21.38 |
21.95 |
20.73 |
21.70 |
30.5M |
| 2024-04-23 |
20.98 |
22.00 |
20.94 |
21.13 |
30.0M |
| 2024-04-22 |
20.40 |
21.18 |
20.00 |
20.63 |
23.0M |
| 2024-04-19 |
21.70 |
22.00 |
21.15 |
21.35 |
26.9M |
| 2024-04-18 |
21.16 |
22.20 |
20.65 |
21.60 |
44.7M |
| 2024-04-17 |
19.50 |
20.80 |
19.50 |
20.80 |
14.1M |
| 2024-04-16 |
20.75 |
20.91 |
18.91 |
18.91 |
26.4M |
| 2024-04-15 |
21.88 |
22.19 |
20.42 |
20.91 |
28.7M |
| 2024-04-12 |
22.80 |
23.15 |
22.03 |
22.10 |
29.3M |
| 2024-04-11 |
22.21 |
23.69 |
22.21 |
23.10 |
44.2M |
| 2024-04-10 |
23.10 |
23.19 |
21.99 |
22.33 |
30.0M |
| 2024-04-09 |
23.53 |
23.67 |
22.90 |
23.29 |
24.2M |
| 2024-04-08 |
23.62 |
24.05 |
22.83 |
23.59 |
33.4M |
| 2024-04-03 |
25.01 |
25.16 |
23.58 |
23.60 |
40.7M |
| 2024-04-02 |
27.14 |
27.22 |
24.89 |
25.45 |
51.2M |
| 2024-04-01 |
26.66 |
27.75 |
25.66 |
27.65 |
56.9M |
| 2024-03-29 |
28.73 |
29.59 |
26.81 |
27.00 |
60.2M |
| 2024-03-28 |
27.55 |
30.35 |
26.83 |
29.42 |
76.5M |
| 2024-03-27 |
26.87 |
29.79 |
25.52 |
28.93 |
84.6M |
| 2024-03-26 |
30.00 |
31.24 |
27.55 |
27.75 |
77.2M |
| 2024-03-25 |
35.74 |
35.74 |
29.51 |
30.55 |
104.5M |
| 2024-03-22 |
31.50 |
32.49 |
31.01 |
32.49 |
27.2M |
| 2024-03-21 |
29.54 |
29.54 |
29.54 |
29.54 |
4.7M |
| 2024-03-20 |
25.89 |
26.85 |
25.46 |
26.85 |
33.4M |
| 2024-03-19 |
24.47 |
26.40 |
24.10 |
24.41 |
59.3M |
| 2024-03-18 |
22.91 |
24.97 |
22.42 |
24.00 |
57.8M |
| 2024-03-15 |
23.18 |
23.67 |
22.00 |
22.73 |
45.8M |
| 2024-03-14 |
24.94 |
24.94 |
22.41 |
23.19 |
74.2M |
| 2024-03-13 |
23.53 |
24.90 |
22.90 |
24.90 |
52.8M |
| 2024-03-12 |
21.13 |
22.64 |
21.01 |
22.64 |
53.0M |
| 2024-03-11 |
18.56 |
20.58 |
18.46 |
20.58 |
31.1M |
| 2024-03-08 |
17.99 |
19.00 |
17.61 |
18.71 |
20.4M |
| 2024-03-07 |
18.80 |
19.15 |
17.98 |
17.99 |
25.6M |
| 2024-03-06 |
19.22 |
20.34 |
18.76 |
18.83 |
45.0M |
| 2024-03-05 |
18.22 |
20.00 |
18.20 |
19.27 |
49.8M |
| 2024-03-04 |
18.15 |
18.30 |
17.59 |
18.18 |
18.7M |
| 2024-03-01 |
17.55 |
18.25 |
17.51 |
18.15 |
22.0M |
| 2024-02-29 |
16.37 |
17.70 |
16.36 |
17.67 |
22.0M |
| 2024-02-28 |
18.38 |
18.93 |
17.00 |
17.00 |
36.1M |
| 2024-02-27 |
17.58 |
19.20 |
17.50 |
18.89 |
35.2M |
| 2024-02-26 |
17.47 |
17.89 |
17.13 |
17.75 |
30.0M |
| 2024-02-23 |
17.14 |
18.57 |
16.70 |
17.92 |
42.0M |
| 2024-02-22 |
16.36 |
16.90 |
16.35 |
16.88 |
24.4M |
| 2024-02-21 |
16.83 |
17.08 |
16.11 |
16.50 |
37.6M |
| 2024-02-20 |
16.00 |
17.14 |
15.46 |
17.14 |
33.7M |
| 2024-02-19 |
15.50 |
15.58 |
14.99 |
15.58 |
20.3M |
| 2024-02-08 |
13.13 |
14.26 |
13.03 |
14.16 |
19.5M |
| 2024-02-07 |
13.30 |
13.75 |
12.84 |
13.15 |
18.0M |
| 2024-02-06 |
12.85 |
13.85 |
12.07 |
13.30 |
19.6M |
| 2024-02-05 |
14.45 |
14.45 |
13.41 |
13.41 |
12.7M |
| 2024-02-02 |
15.48 |
16.15 |
14.33 |
14.90 |
9.6M |
| 2024-02-01 |
15.47 |
15.90 |
15.00 |
15.48 |
7.9M |
| 2024-01-31 |
16.50 |
16.60 |
15.52 |
15.52 |
7.3M |
| 2024-01-30 |
17.00 |
17.12 |
16.40 |
16.47 |
5.5M |
| 2024-01-29 |
17.46 |
17.76 |
16.90 |
16.95 |
6.5M |
| 2024-01-26 |
17.52 |
17.92 |
17.33 |
17.45 |
8.5M |
| 2024-01-25 |
16.84 |
17.54 |
16.50 |
17.52 |
9.1M |
| 2024-01-24 |
16.96 |
16.97 |
16.14 |
16.83 |
8.0M |
| 2024-01-23 |
16.04 |
16.75 |
15.96 |
16.54 |
10.4M |
| 2024-01-22 |
17.60 |
17.65 |
15.86 |
16.01 |
15.1M |
| 2024-01-19 |
17.78 |
18.10 |
17.59 |
17.60 |
7.9M |
| 2024-01-18 |
17.48 |
17.67 |
16.98 |
17.60 |
7.5M |
| 2024-01-17 |
17.94 |
18.02 |
17.51 |
17.51 |
4.1M |
| 2024-01-16 |
18.40 |
18.47 |
17.79 |
18.02 |
6.2M |
| 2024-01-15 |
18.34 |
18.59 |
18.20 |
18.38 |
3.5M |
| 2024-01-12 |
18.75 |
18.93 |
18.37 |
18.37 |
4.5M |
| 2024-01-11 |
18.32 |
18.85 |
18.25 |
18.78 |
5.7M |
| 2024-01-10 |
18.84 |
18.84 |
18.21 |
18.24 |
6.3M |
| 2024-01-09 |
19.09 |
19.30 |
18.60 |
18.85 |
6.6M |
| 2024-01-08 |
19.19 |
19.39 |
18.99 |
19.00 |
6.2M |
| 2024-01-05 |
19.80 |
19.80 |
19.08 |
19.18 |
6.2M |
| 2024-01-04 |
19.96 |
19.96 |
19.49 |
19.75 |
5.1M |
| 2024-01-03 |
19.71 |
20.13 |
19.61 |
19.94 |
6.9M |
| 2024-01-02 |
19.90 |
20.34 |
19.81 |
19.82 |
9.7M |