| 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 |
21.80 |
21.80 |
20.62 |
20.71 |
5.1M |
| 2024-12-30 |
21.70 |
21.97 |
20.98 |
21.54 |
4.7M |
| 2024-12-27 |
22.51 |
22.53 |
21.73 |
21.78 |
6.3M |
| 2024-12-26 |
22.07 |
22.75 |
21.65 |
22.38 |
6.2M |
| 2024-12-25 |
23.10 |
23.25 |
21.44 |
21.85 |
9.4M |
| 2024-12-24 |
22.98 |
23.30 |
22.60 |
23.14 |
5.7M |
| 2024-12-23 |
23.83 |
23.84 |
22.50 |
22.56 |
7.7M |
| 2024-12-20 |
22.98 |
24.52 |
22.91 |
23.94 |
9.7M |
| 2024-12-19 |
22.67 |
23.55 |
22.55 |
23.08 |
9.3M |
| 2024-12-18 |
23.30 |
23.36 |
22.42 |
22.96 |
8.2M |
| 2024-12-17 |
24.88 |
25.08 |
22.71 |
23.06 |
13.8M |
| 2024-12-16 |
25.80 |
26.56 |
24.80 |
25.11 |
8.7M |
| 2024-12-13 |
25.91 |
26.85 |
25.50 |
25.74 |
11.0M |
| 2024-12-12 |
28.40 |
28.40 |
25.80 |
26.06 |
16.0M |
| 2024-12-11 |
29.21 |
29.44 |
27.73 |
28.42 |
13.9M |
| 2024-12-10 |
27.78 |
30.19 |
27.50 |
30.04 |
22.1M |
| 2024-12-09 |
27.35 |
29.50 |
26.98 |
27.44 |
16.8M |
| 2024-12-06 |
28.50 |
29.50 |
27.01 |
28.31 |
21.1M |
| 2024-12-05 |
27.49 |
31.63 |
27.28 |
29.62 |
24.1M |
| 2024-12-04 |
25.27 |
29.98 |
25.05 |
28.18 |
22.2M |
| 2024-12-03 |
24.85 |
26.40 |
24.60 |
25.80 |
13.0M |
| 2024-12-02 |
25.00 |
27.98 |
24.52 |
25.20 |
19.2M |
| 2024-11-29 |
22.03 |
26.20 |
22.03 |
25.00 |
17.7M |
| 2024-11-28 |
22.13 |
23.50 |
22.08 |
22.23 |
8.8M |
| 2024-11-27 |
21.98 |
22.50 |
21.18 |
22.38 |
9.0M |
| 2024-11-26 |
24.07 |
24.93 |
21.51 |
22.15 |
13.9M |
| 2024-11-25 |
23.60 |
26.19 |
23.60 |
25.18 |
14.2M |
| 2024-11-22 |
21.88 |
26.59 |
21.44 |
23.90 |
17.9M |
| 2024-11-21 |
22.86 |
22.86 |
21.42 |
22.20 |
14.6M |
| 2024-11-20 |
20.98 |
23.51 |
20.96 |
23.35 |
19.4M |
| 2024-11-19 |
18.60 |
21.99 |
18.60 |
21.58 |
18.8M |
| 2024-11-18 |
18.33 |
20.33 |
18.30 |
18.88 |
7.5M |
| 2024-11-15 |
18.76 |
18.94 |
18.29 |
18.30 |
3.0M |
| 2024-11-14 |
19.35 |
19.65 |
18.63 |
18.76 |
3.4M |
| 2024-11-13 |
19.35 |
19.69 |
19.00 |
19.56 |
4.3M |
| 2024-11-12 |
20.50 |
20.52 |
19.31 |
19.67 |
7.8M |
| 2024-11-11 |
19.05 |
20.30 |
19.00 |
20.20 |
8.7M |
| 2024-11-08 |
19.53 |
20.18 |
19.07 |
19.34 |
8.9M |
| 2024-11-07 |
19.56 |
19.78 |
18.69 |
19.32 |
8.1M |
| 2024-11-06 |
19.00 |
19.69 |
18.78 |
19.20 |
9.8M |
| 2024-11-05 |
19.00 |
19.35 |
18.35 |
18.95 |
10.6M |
| 2024-11-04 |
17.16 |
19.00 |
17.16 |
19.00 |
10.8M |
| 2024-11-01 |
16.68 |
17.89 |
16.60 |
16.94 |
6.7M |
| 2024-10-31 |
16.45 |
16.87 |
15.82 |
16.85 |
6.0M |
| 2024-10-30 |
17.13 |
17.34 |
16.65 |
16.84 |
3.0M |
| 2024-10-29 |
17.70 |
17.92 |
17.01 |
17.12 |
4.2M |
| 2024-10-28 |
17.61 |
17.70 |
17.41 |
17.66 |
3.2M |
| 2024-10-25 |
17.24 |
17.78 |
17.24 |
17.63 |
3.9M |
| 2024-10-24 |
17.43 |
17.66 |
17.15 |
17.28 |
2.9M |
| 2024-10-23 |
17.66 |
18.30 |
17.24 |
17.55 |
6.6M |
| 2024-10-22 |
16.98 |
17.98 |
16.55 |
17.56 |
8.4M |
| 2024-10-21 |
16.55 |
17.12 |
16.42 |
16.70 |
5.8M |
| 2024-10-18 |
15.88 |
16.86 |
15.75 |
16.52 |
5.5M |
| 2024-10-17 |
16.00 |
16.22 |
15.79 |
15.79 |
2.3M |
| 2024-10-16 |
16.12 |
16.29 |
15.81 |
15.94 |
2.8M |
| 2024-10-15 |
16.51 |
16.99 |
16.29 |
16.29 |
3.3M |
| 2024-10-14 |
16.58 |
16.88 |
15.90 |
16.76 |
4.1M |
| 2024-10-11 |
16.90 |
17.48 |
16.36 |
16.55 |
4.9M |
| 2024-10-10 |
17.21 |
17.45 |
16.50 |
16.91 |
4.5M |
| 2024-10-09 |
18.61 |
18.61 |
16.80 |
16.80 |
7.4M |
| 2024-10-08 |
20.09 |
20.66 |
16.68 |
19.20 |
11.3M |
| 2024-09-30 |
16.03 |
17.49 |
15.52 |
17.30 |
7.6M |
| 2024-09-27 |
14.43 |
15.63 |
14.40 |
15.34 |
3.3M |
| 2024-09-26 |
13.30 |
14.44 |
13.30 |
14.35 |
4.0M |
| 2024-09-25 |
13.24 |
13.79 |
13.24 |
13.40 |
2.4M |
| 2024-09-24 |
12.73 |
13.22 |
12.58 |
13.14 |
2.2M |
| 2024-09-23 |
12.70 |
12.85 |
12.53 |
12.67 |
0.8M |
| 2024-09-20 |
12.80 |
12.99 |
12.68 |
12.70 |
1.0M |
| 2024-09-19 |
12.73 |
13.08 |
12.61 |
12.88 |
1.3M |
| 2024-09-18 |
12.98 |
12.98 |
12.44 |
12.72 |
1.5M |
| 2024-09-13 |
13.35 |
13.47 |
12.78 |
12.88 |
1.5M |
| 2024-09-12 |
13.52 |
13.70 |
13.38 |
13.42 |
0.6M |
| 2024-09-11 |
13.53 |
13.66 |
13.39 |
13.55 |
0.7M |
| 2024-09-10 |
13.25 |
13.60 |
13.15 |
13.53 |
1.1M |
| 2024-09-09 |
13.19 |
13.48 |
13.12 |
13.32 |
1.1M |
| 2024-09-06 |
13.68 |
13.79 |
13.35 |
13.35 |
1.1M |
| 2024-09-05 |
13.50 |
13.90 |
13.50 |
13.74 |
1.4M |
| 2024-09-04 |
13.59 |
13.66 |
13.32 |
13.50 |
2.1M |
| 2024-09-03 |
13.80 |
14.16 |
13.69 |
13.72 |
2.6M |
| 2024-09-02 |
14.68 |
14.75 |
13.97 |
13.99 |
4.1M |
| 2024-08-30 |
14.76 |
15.37 |
14.76 |
15.20 |
2.2M |
| 2024-08-29 |
14.36 |
15.05 |
14.35 |
14.89 |
1.3M |
| 2024-08-28 |
14.28 |
14.70 |
14.28 |
14.50 |
0.9M |
| 2024-08-27 |
14.62 |
14.76 |
14.28 |
14.39 |
0.8M |
| 2024-08-26 |
14.18 |
14.71 |
14.18 |
14.65 |
1.3M |
| 2024-08-23 |
14.58 |
14.73 |
14.17 |
14.33 |
1.5M |
| 2024-08-22 |
15.36 |
15.36 |
14.61 |
14.66 |
1.7M |
| 2024-08-21 |
15.08 |
15.55 |
15.04 |
15.36 |
1.6M |
| 2024-08-20 |
15.26 |
15.30 |
14.95 |
15.07 |
1.0M |
| 2024-08-19 |
15.59 |
15.63 |
15.25 |
15.32 |
1.2M |
| 2024-08-16 |
15.37 |
15.68 |
15.37 |
15.39 |
1.0M |
| 2024-08-15 |
15.10 |
15.50 |
15.05 |
15.38 |
1.4M |
| 2024-08-14 |
15.41 |
15.46 |
15.16 |
15.18 |
0.8M |
| 2024-08-13 |
15.31 |
15.58 |
15.16 |
15.46 |
1.1M |
| 2024-08-12 |
15.40 |
15.47 |
15.22 |
15.30 |
0.9M |
| 2024-08-09 |
15.65 |
15.78 |
15.51 |
15.53 |
1.0M |
| 2024-08-08 |
15.75 |
15.82 |
15.22 |
15.45 |
1.6M |
| 2024-08-07 |
16.12 |
16.22 |
15.83 |
15.84 |
1.4M |
| 2024-08-06 |
15.90 |
16.17 |
15.75 |
16.08 |
1.8M |
| 2024-08-05 |
15.75 |
16.18 |
15.57 |
15.80 |
2.8M |
| 2024-08-02 |
16.16 |
16.34 |
15.83 |
15.90 |
2.0M |
| 2024-08-01 |
16.31 |
16.75 |
16.26 |
16.32 |
3.2M |
| 2024-07-31 |
15.49 |
16.42 |
15.41 |
16.27 |
3.8M |
| 2024-07-30 |
15.40 |
15.65 |
15.00 |
15.38 |
1.8M |
| 2024-07-29 |
15.55 |
15.68 |
15.31 |
15.36 |
1.7M |
| 2024-07-26 |
15.15 |
15.72 |
15.15 |
15.56 |
2.0M |
| 2024-07-25 |
14.80 |
15.33 |
14.73 |
15.19 |
1.7M |
| 2024-07-24 |
15.37 |
15.49 |
14.95 |
14.95 |
2.0M |
| 2024-07-23 |
15.49 |
16.10 |
15.47 |
15.47 |
3.4M |
| 2024-07-22 |
15.43 |
15.58 |
15.24 |
15.44 |
1.6M |
| 2024-07-19 |
15.39 |
15.54 |
15.01 |
15.31 |
1.4M |
| 2024-07-18 |
15.15 |
15.34 |
14.70 |
15.16 |
1.6M |
| 2024-07-17 |
15.33 |
15.54 |
15.11 |
15.26 |
1.7M |
| 2024-07-16 |
15.13 |
15.49 |
14.86 |
15.40 |
1.9M |
| 2024-07-15 |
15.45 |
15.65 |
15.09 |
15.13 |
1.9M |
| 2024-07-12 |
16.01 |
16.13 |
15.70 |
15.71 |
1.7M |
| 2024-07-11 |
15.65 |
16.14 |
15.52 |
16.10 |
2.3M |
| 2024-07-10 |
15.40 |
15.65 |
15.21 |
15.28 |
2.1M |
| 2024-07-09 |
15.01 |
15.42 |
14.53 |
15.41 |
3.0M |
| 2024-07-08 |
15.36 |
15.49 |
14.92 |
14.98 |
2.1M |
| 2024-07-05 |
15.80 |
15.86 |
15.23 |
15.64 |
3.2M |
| 2024-07-04 |
16.50 |
16.78 |
15.77 |
15.80 |
2.3M |
| 2024-07-03 |
16.92 |
17.07 |
16.21 |
16.43 |
2.0M |
| 2024-07-02 |
17.31 |
17.49 |
16.83 |
16.92 |
1.6M |
| 2024-07-01 |
17.65 |
17.65 |
17.03 |
17.41 |
1.7M |
| 2024-06-28 |
17.52 |
17.86 |
17.40 |
17.61 |
1.6M |
| 2024-06-27 |
17.92 |
18.09 |
17.51 |
17.52 |
1.2M |
| 2024-06-26 |
17.30 |
17.85 |
17.10 |
17.85 |
1.7M |
| 2024-06-25 |
17.29 |
17.56 |
17.16 |
17.29 |
1.7M |
| 2024-06-24 |
17.65 |
18.09 |
17.20 |
17.29 |
2.6M |
| 2024-06-21 |
17.88 |
18.07 |
17.50 |
17.85 |
1.5M |
| 2024-06-20 |
18.24 |
18.60 |
18.05 |
18.08 |
2.8M |
| 2024-06-19 |
18.28 |
18.44 |
17.98 |
18.04 |
1.5M |
| 2024-06-18 |
18.03 |
18.39 |
17.92 |
18.25 |
1.8M |
| 2024-06-17 |
17.63 |
18.09 |
17.57 |
17.98 |
2.3M |
| 2024-06-14 |
18.16 |
18.22 |
17.70 |
17.88 |
2.5M |
| 2024-06-13 |
17.81 |
18.53 |
17.50 |
18.27 |
4.1M |
| 2024-06-12 |
18.04 |
18.50 |
17.85 |
17.86 |
3.0M |
| 2024-06-11 |
17.60 |
17.98 |
16.91 |
17.91 |
2.5M |
| 2024-06-07 |
17.77 |
18.04 |
17.30 |
17.72 |
3.7M |
| 2024-06-06 |
20.01 |
20.01 |
17.16 |
17.50 |
8.7M |
| 2024-06-05 |
19.58 |
20.18 |
19.25 |
20.14 |
3.2M |
| 2024-06-04 |
20.42 |
20.42 |
19.28 |
19.72 |
3.4M |
| 2024-06-03 |
20.99 |
21.19 |
20.50 |
20.77 |
3.2M |
| 2024-05-31 |
20.15 |
21.63 |
20.15 |
20.86 |
5.0M |
| 2024-05-30 |
20.80 |
20.98 |
20.33 |
20.45 |
3.0M |
| 2024-05-29 |
20.42 |
21.03 |
20.15 |
20.74 |
4.3M |
| 2024-05-28 |
20.55 |
20.74 |
20.23 |
20.57 |
3.5M |
| 2024-05-27 |
19.43 |
20.74 |
19.43 |
20.64 |
5.3M |
| 2024-05-24 |
19.76 |
20.12 |
19.20 |
19.50 |
4.2M |
| 2024-05-23 |
19.50 |
19.74 |
19.10 |
19.32 |
3.1M |
| 2024-05-22 |
19.34 |
19.59 |
19.10 |
19.31 |
2.0M |
| 2024-05-21 |
19.58 |
19.62 |
19.10 |
19.46 |
2.2M |
| 2024-05-20 |
19.62 |
19.87 |
19.41 |
19.51 |
4.2M |
| 2024-05-17 |
19.74 |
20.18 |
19.50 |
19.88 |
3.6M |
| 2024-05-16 |
20.62 |
20.89 |
19.72 |
19.88 |
5.3M |
| 2024-05-15 |
20.31 |
21.24 |
20.15 |
20.88 |
6.9M |
| 2024-05-14 |
20.71 |
20.84 |
20.22 |
20.34 |
3.6M |
| 2024-05-13 |
19.50 |
21.00 |
19.50 |
20.61 |
7.5M |
| 2024-05-10 |
19.51 |
20.08 |
19.38 |
19.60 |
4.5M |
| 2024-05-09 |
18.85 |
19.55 |
18.85 |
19.49 |
3.6M |
| 2024-05-08 |
19.17 |
19.17 |
18.73 |
18.86 |
1.9M |
| 2024-05-07 |
19.27 |
19.27 |
18.91 |
19.18 |
2.5M |
| 2024-05-06 |
19.29 |
19.49 |
19.06 |
19.28 |
3.3M |
| 2024-04-30 |
19.41 |
19.76 |
18.74 |
19.09 |
5.0M |
| 2024-04-29 |
19.51 |
20.05 |
19.40 |
19.80 |
4.5M |
| 2024-04-26 |
18.40 |
19.22 |
18.30 |
19.09 |
3.7M |
| 2024-04-25 |
18.79 |
18.79 |
18.41 |
18.43 |
2.1M |
| 2024-04-24 |
18.69 |
18.95 |
18.58 |
18.77 |
2.8M |
| 2024-04-23 |
18.28 |
18.87 |
18.22 |
18.68 |
3.8M |
| 2024-04-22 |
17.71 |
18.59 |
17.38 |
18.21 |
2.7M |
| 2024-04-19 |
18.21 |
18.45 |
17.73 |
17.89 |
2.2M |
| 2024-04-18 |
17.85 |
18.86 |
17.50 |
18.23 |
3.2M |
| 2024-04-17 |
16.88 |
17.96 |
16.82 |
17.91 |
2.8M |
| 2024-04-16 |
17.62 |
17.75 |
16.52 |
16.56 |
3.3M |
| 2024-04-15 |
18.08 |
18.26 |
17.35 |
17.54 |
3.2M |
| 2024-04-12 |
18.15 |
18.46 |
17.96 |
18.11 |
1.7M |
| 2024-04-11 |
18.21 |
18.65 |
17.97 |
18.12 |
1.7M |
| 2024-04-10 |
18.90 |
19.26 |
18.18 |
18.28 |
2.5M |
| 2024-04-09 |
18.71 |
19.03 |
18.41 |
18.67 |
2.4M |
| 2024-04-08 |
18.40 |
18.82 |
18.15 |
18.20 |
2.2M |
| 2024-04-03 |
19.09 |
19.09 |
18.38 |
18.81 |
2.0M |
| 2024-04-02 |
19.24 |
19.38 |
18.91 |
19.09 |
2.3M |
| 2024-04-01 |
18.74 |
19.45 |
18.74 |
19.24 |
3.5M |
| 2024-03-29 |
18.08 |
18.51 |
18.01 |
18.51 |
2.2M |
| 2024-03-28 |
17.54 |
18.53 |
17.54 |
18.13 |
3.2M |
| 2024-03-27 |
18.23 |
18.23 |
17.54 |
17.54 |
2.8M |
| 2024-03-26 |
18.20 |
18.48 |
17.78 |
18.22 |
3.1M |
| 2024-03-25 |
18.99 |
19.05 |
18.17 |
18.19 |
3.3M |
| 2024-03-22 |
19.42 |
19.43 |
18.81 |
19.09 |
3.1M |
| 2024-03-21 |
19.49 |
19.62 |
19.14 |
19.40 |
3.6M |
| 2024-03-20 |
19.41 |
19.72 |
19.30 |
19.50 |
2.8M |
| 2024-03-19 |
19.81 |
20.01 |
19.41 |
19.43 |
4.3M |
| 2024-03-18 |
19.68 |
20.14 |
19.40 |
19.95 |
6.4M |
| 2024-03-15 |
18.97 |
19.86 |
18.50 |
19.74 |
6.9M |
| 2024-03-14 |
19.18 |
19.56 |
18.63 |
19.02 |
4.1M |
| 2024-03-13 |
19.30 |
19.30 |
18.80 |
19.06 |
4.3M |
| 2024-03-12 |
19.12 |
19.58 |
19.00 |
19.15 |
6.2M |
| 2024-03-11 |
18.90 |
18.94 |
18.37 |
18.89 |
4.9M |
| 2024-03-08 |
18.30 |
18.97 |
17.93 |
18.87 |
6.2M |
| 2024-03-07 |
18.90 |
19.59 |
18.21 |
18.49 |
7.2M |
| 2024-03-06 |
17.62 |
18.98 |
17.62 |
18.55 |
7.5M |
| 2024-03-05 |
18.24 |
18.28 |
17.60 |
17.76 |
4.6M |
| 2024-03-04 |
18.60 |
18.67 |
17.93 |
18.40 |
5.2M |
| 2024-03-01 |
18.49 |
18.96 |
18.13 |
18.68 |
6.2M |
| 2024-02-29 |
17.30 |
18.35 |
17.30 |
18.34 |
6.1M |
| 2024-02-28 |
18.77 |
18.99 |
17.16 |
17.18 |
8.0M |
| 2024-02-27 |
18.55 |
19.12 |
18.22 |
18.77 |
8.3M |
| 2024-02-26 |
18.05 |
19.78 |
18.01 |
18.39 |
10.9M |
| 2024-02-23 |
16.42 |
17.10 |
16.21 |
16.98 |
4.5M |
| 2024-02-22 |
15.75 |
16.38 |
15.68 |
16.38 |
4.2M |
| 2024-02-21 |
15.52 |
16.28 |
15.46 |
15.80 |
4.5M |
| 2024-02-20 |
15.56 |
15.97 |
15.38 |
15.75 |
3.4M |
| 2024-02-19 |
15.52 |
16.10 |
15.26 |
15.77 |
5.0M |
| 2024-02-08 |
14.19 |
15.40 |
14.19 |
15.30 |
5.0M |
| 2024-02-07 |
14.44 |
15.05 |
13.75 |
14.15 |
5.1M |
| 2024-02-06 |
13.30 |
14.85 |
12.40 |
14.52 |
5.4M |
| 2024-02-05 |
15.34 |
15.34 |
13.72 |
13.82 |
5.5M |
| 2024-02-02 |
15.80 |
16.20 |
14.72 |
15.53 |
4.2M |
| 2024-02-01 |
15.10 |
16.05 |
14.91 |
15.70 |
3.8M |
| 2024-01-31 |
16.13 |
16.34 |
15.20 |
15.34 |
3.4M |
| 2024-01-30 |
16.43 |
16.88 |
16.15 |
16.34 |
2.4M |
| 2024-01-29 |
17.05 |
17.23 |
16.34 |
16.46 |
2.8M |
| 2024-01-26 |
17.33 |
17.59 |
16.95 |
17.00 |
4.9M |
| 2024-01-25 |
16.85 |
17.98 |
16.54 |
17.52 |
7.6M |
| 2024-01-24 |
15.70 |
15.79 |
14.96 |
15.70 |
2.9M |
| 2024-01-23 |
15.59 |
15.96 |
15.26 |
15.46 |
2.8M |
| 2024-01-22 |
16.99 |
16.99 |
15.51 |
15.74 |
2.7M |
| 2024-01-19 |
17.27 |
17.44 |
16.73 |
16.84 |
1.9M |
| 2024-01-18 |
17.11 |
17.37 |
16.54 |
17.20 |
2.9M |
| 2024-01-17 |
17.75 |
17.81 |
17.20 |
17.20 |
1.9M |
| 2024-01-16 |
17.79 |
18.03 |
17.44 |
17.78 |
2.6M |
| 2024-01-15 |
18.31 |
18.42 |
17.64 |
17.87 |
3.2M |
| 2024-01-12 |
18.60 |
18.86 |
18.25 |
18.31 |
2.1M |
| 2024-01-11 |
18.30 |
18.68 |
18.16 |
18.62 |
2.2M |
| 2024-01-10 |
18.82 |
18.86 |
18.22 |
18.23 |
2.6M |
| 2024-01-09 |
18.17 |
19.12 |
18.14 |
18.82 |
3.6M |
| 2024-01-08 |
18.66 |
18.85 |
18.14 |
18.14 |
2.0M |
| 2024-01-05 |
19.26 |
19.34 |
18.50 |
18.66 |
2.6M |
| 2024-01-04 |
18.95 |
19.30 |
18.62 |
19.13 |
2.6M |
| 2024-01-03 |
19.35 |
19.43 |
18.75 |
18.96 |
3.2M |
| 2024-01-02 |
19.80 |
19.89 |
19.40 |
19.44 |
2.7M |