| 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 |
24.58 |
25.10 |
23.50 |
23.52 |
7.1M |
| 2024-12-30 |
24.41 |
25.29 |
24.02 |
24.89 |
9.2M |
| 2024-12-27 |
24.55 |
25.04 |
24.30 |
24.40 |
7.3M |
| 2024-12-26 |
23.99 |
25.30 |
23.66 |
24.78 |
8.6M |
| 2024-12-25 |
24.45 |
24.49 |
23.70 |
24.27 |
7.9M |
| 2024-12-24 |
22.95 |
24.50 |
22.95 |
24.37 |
10.9M |
| 2024-12-23 |
23.70 |
24.09 |
22.85 |
22.95 |
3.2M |
| 2024-12-20 |
23.47 |
23.84 |
23.29 |
23.68 |
4.0M |
| 2024-12-19 |
23.00 |
23.80 |
22.68 |
23.70 |
5.5M |
| 2024-12-18 |
22.48 |
23.10 |
22.11 |
23.03 |
2.8M |
| 2024-12-17 |
22.60 |
23.30 |
22.45 |
22.66 |
2.5M |
| 2024-12-16 |
22.80 |
22.96 |
22.54 |
22.68 |
1.7M |
| 2024-12-13 |
23.21 |
23.36 |
22.71 |
22.74 |
2.8M |
| 2024-12-12 |
23.22 |
23.32 |
23.04 |
23.25 |
2.6M |
| 2024-12-11 |
23.44 |
23.88 |
23.11 |
23.22 |
3.7M |
| 2024-12-10 |
24.24 |
24.30 |
23.41 |
23.44 |
6.0M |
| 2024-12-09 |
23.04 |
23.99 |
22.88 |
23.86 |
6.8M |
| 2024-12-06 |
23.00 |
23.19 |
22.83 |
23.04 |
3.6M |
| 2024-12-05 |
23.03 |
23.37 |
22.61 |
23.18 |
5.9M |
| 2024-12-04 |
22.11 |
22.96 |
21.95 |
22.88 |
5.4M |
| 2024-12-03 |
22.24 |
22.44 |
22.10 |
22.34 |
2.3M |
| 2024-12-02 |
21.92 |
22.22 |
21.83 |
22.18 |
2.5M |
| 2024-11-29 |
21.61 |
21.99 |
21.50 |
21.91 |
2.3M |
| 2024-11-28 |
22.00 |
22.10 |
21.62 |
21.68 |
2.3M |
| 2024-11-27 |
21.62 |
22.08 |
21.38 |
22.08 |
2.7M |
| 2024-11-26 |
21.80 |
22.80 |
21.74 |
21.83 |
3.1M |
| 2024-11-25 |
21.62 |
21.95 |
21.37 |
21.90 |
3.4M |
| 2024-11-22 |
22.98 |
23.08 |
21.50 |
21.61 |
5.4M |
| 2024-11-21 |
23.34 |
23.41 |
22.68 |
22.88 |
4.7M |
| 2024-11-20 |
23.01 |
23.72 |
22.71 |
23.34 |
6.1M |
| 2024-11-19 |
22.00 |
23.20 |
21.80 |
23.15 |
6.0M |
| 2024-11-18 |
24.43 |
24.43 |
22.02 |
22.29 |
9.4M |
| 2024-11-15 |
23.50 |
25.02 |
23.22 |
24.47 |
13.3M |
| 2024-11-14 |
22.74 |
24.02 |
22.74 |
23.39 |
10.6M |
| 2024-11-13 |
22.20 |
23.58 |
21.88 |
23.06 |
8.2M |
| 2024-11-12 |
22.64 |
22.65 |
21.96 |
22.16 |
4.2M |
| 2024-11-11 |
21.95 |
22.45 |
21.90 |
22.45 |
4.1M |
| 2024-11-08 |
22.62 |
22.77 |
21.96 |
21.98 |
5.5M |
| 2024-11-07 |
21.51 |
22.37 |
21.35 |
22.34 |
5.9M |
| 2024-11-06 |
21.52 |
21.88 |
21.38 |
21.52 |
4.2M |
| 2024-11-05 |
20.90 |
21.36 |
20.80 |
21.36 |
3.5M |
| 2024-11-04 |
20.25 |
20.99 |
20.10 |
20.90 |
3.2M |
| 2024-11-01 |
21.00 |
21.01 |
20.30 |
20.31 |
3.7M |
| 2024-10-31 |
21.24 |
21.38 |
20.84 |
21.14 |
5.0M |
| 2024-10-30 |
21.50 |
21.68 |
21.17 |
21.45 |
3.1M |
| 2024-10-29 |
22.17 |
22.42 |
21.58 |
21.59 |
4.2M |
| 2024-10-28 |
22.16 |
22.24 |
21.68 |
22.10 |
4.2M |
| 2024-10-25 |
21.19 |
22.50 |
21.15 |
22.04 |
7.0M |
| 2024-10-24 |
21.34 |
21.44 |
21.14 |
21.19 |
2.3M |
| 2024-10-23 |
21.48 |
21.75 |
21.20 |
21.34 |
3.8M |
| 2024-10-22 |
21.39 |
21.67 |
21.01 |
21.60 |
3.9M |
| 2024-10-21 |
20.78 |
21.45 |
20.78 |
21.20 |
4.7M |
| 2024-10-18 |
20.02 |
20.97 |
20.02 |
20.77 |
4.1M |
| 2024-10-17 |
20.50 |
20.60 |
20.19 |
20.19 |
2.4M |
| 2024-10-16 |
20.09 |
20.56 |
20.01 |
20.30 |
2.5M |
| 2024-10-15 |
20.93 |
21.02 |
20.42 |
20.43 |
3.5M |
| 2024-10-14 |
20.38 |
20.97 |
20.20 |
20.97 |
4.2M |
| 2024-10-11 |
21.06 |
21.23 |
20.10 |
20.38 |
4.4M |
| 2024-10-10 |
21.48 |
22.17 |
21.18 |
21.23 |
5.6M |
| 2024-10-09 |
23.38 |
23.38 |
21.76 |
21.76 |
6.5M |
| 2024-10-08 |
25.32 |
25.32 |
22.36 |
24.18 |
10.4M |
| 2024-09-30 |
22.00 |
23.09 |
21.18 |
23.02 |
7.8M |
| 2024-09-27 |
20.52 |
21.00 |
20.20 |
20.99 |
3.2M |
| 2024-09-26 |
19.40 |
19.99 |
19.05 |
19.99 |
3.4M |
| 2024-09-25 |
19.41 |
19.99 |
19.27 |
19.33 |
3.8M |
| 2024-09-24 |
18.33 |
19.13 |
18.23 |
19.08 |
4.2M |
| 2024-09-23 |
18.89 |
18.89 |
18.22 |
18.32 |
2.9M |
| 2024-09-20 |
19.16 |
19.16 |
18.48 |
18.60 |
2.8M |
| 2024-09-19 |
19.41 |
19.48 |
18.84 |
19.17 |
3.1M |
| 2024-09-18 |
19.03 |
19.32 |
18.75 |
19.17 |
1.9M |
| 2024-09-13 |
19.81 |
20.08 |
19.10 |
19.14 |
2.8M |
| 2024-09-12 |
19.57 |
20.47 |
19.57 |
19.95 |
3.9M |
| 2024-09-11 |
19.56 |
20.14 |
19.55 |
19.75 |
2.0M |
| 2024-09-10 |
19.79 |
19.85 |
19.40 |
19.72 |
1.7M |
| 2024-09-09 |
19.57 |
19.63 |
19.27 |
19.41 |
1.4M |
| 2024-09-06 |
20.17 |
20.31 |
19.52 |
19.58 |
2.8M |
| 2024-09-05 |
20.18 |
20.48 |
20.08 |
20.27 |
2.2M |
| 2024-09-04 |
20.12 |
20.58 |
20.03 |
20.18 |
3.3M |
| 2024-09-03 |
19.80 |
20.79 |
19.48 |
20.26 |
4.8M |
| 2024-09-02 |
20.20 |
20.54 |
19.50 |
19.54 |
4.0M |
| 2024-08-30 |
19.97 |
20.44 |
19.52 |
20.08 |
2.0M |
| 2024-08-29 |
19.20 |
19.93 |
19.20 |
19.80 |
2.0M |
| 2024-08-28 |
19.14 |
19.61 |
19.14 |
19.47 |
1.1M |
| 2024-08-27 |
19.03 |
19.90 |
19.03 |
19.35 |
1.2M |
| 2024-08-26 |
19.93 |
20.19 |
19.76 |
19.99 |
0.8M |
| 2024-08-23 |
20.02 |
20.19 |
19.68 |
19.92 |
1.3M |
| 2024-08-22 |
20.36 |
20.59 |
20.15 |
20.26 |
1.7M |
| 2024-08-21 |
20.20 |
20.47 |
20.13 |
20.21 |
1.2M |
| 2024-08-20 |
20.74 |
20.83 |
20.22 |
20.35 |
1.1M |
| 2024-08-19 |
20.90 |
21.05 |
20.27 |
20.74 |
1.5M |
| 2024-08-16 |
21.37 |
21.45 |
20.88 |
20.93 |
1.4M |
| 2024-08-15 |
21.50 |
21.80 |
21.12 |
21.31 |
1.9M |
| 2024-08-14 |
22.13 |
22.24 |
21.53 |
21.62 |
1.4M |
| 2024-08-13 |
21.51 |
22.20 |
21.51 |
22.03 |
1.3M |
| 2024-08-12 |
22.00 |
22.26 |
21.62 |
21.71 |
1.3M |
| 2024-08-09 |
21.90 |
22.46 |
21.90 |
21.97 |
1.5M |
| 2024-08-08 |
21.91 |
22.22 |
21.67 |
21.96 |
2.4M |
| 2024-08-07 |
22.13 |
23.00 |
22.13 |
22.58 |
3.5M |
| 2024-08-06 |
21.87 |
22.09 |
21.57 |
21.86 |
1.4M |
| 2024-08-05 |
22.55 |
22.62 |
21.43 |
21.58 |
2.2M |
| 2024-08-02 |
23.00 |
23.19 |
22.46 |
22.48 |
1.7M |
| 2024-08-01 |
23.38 |
23.60 |
23.00 |
23.14 |
2.1M |
| 2024-07-31 |
22.15 |
23.47 |
21.91 |
23.30 |
3.2M |
| 2024-07-30 |
22.02 |
22.32 |
21.75 |
22.10 |
1.3M |
| 2024-07-29 |
22.72 |
22.80 |
22.02 |
22.20 |
1.5M |
| 2024-07-26 |
21.90 |
22.41 |
21.88 |
22.34 |
1.6M |
| 2024-07-25 |
21.91 |
22.23 |
21.58 |
21.91 |
1.8M |
| 2024-07-24 |
22.38 |
22.74 |
22.00 |
22.12 |
2.3M |
| 2024-07-23 |
23.30 |
23.42 |
22.51 |
22.55 |
1.8M |
| 2024-07-22 |
23.00 |
23.79 |
22.77 |
23.10 |
2.6M |
| 2024-07-19 |
22.90 |
23.38 |
22.70 |
23.14 |
1.7M |
| 2024-07-18 |
22.90 |
23.28 |
22.30 |
23.08 |
2.0M |
| 2024-07-17 |
22.99 |
23.18 |
22.58 |
22.90 |
2.2M |
| 2024-07-16 |
23.46 |
23.54 |
22.40 |
22.83 |
2.5M |
| 2024-07-15 |
24.04 |
24.28 |
23.20 |
23.51 |
2.3M |
| 2024-07-12 |
24.74 |
24.86 |
24.20 |
24.32 |
1.6M |
| 2024-07-11 |
24.55 |
24.96 |
24.40 |
24.85 |
2.3M |
| 2024-07-10 |
24.20 |
24.69 |
24.07 |
24.25 |
2.0M |
| 2024-07-09 |
23.85 |
24.46 |
23.10 |
24.37 |
3.2M |
| 2024-07-08 |
24.45 |
24.45 |
23.66 |
23.85 |
2.3M |
| 2024-07-05 |
24.38 |
24.68 |
23.93 |
24.46 |
2.1M |
| 2024-07-04 |
25.10 |
25.38 |
24.39 |
24.44 |
2.5M |
| 2024-07-03 |
26.23 |
26.23 |
24.80 |
25.04 |
3.6M |
| 2024-07-02 |
26.77 |
26.77 |
25.96 |
26.23 |
2.9M |
| 2024-07-01 |
26.63 |
27.15 |
25.91 |
26.78 |
4.3M |
| 2024-06-28 |
25.72 |
27.16 |
25.64 |
26.52 |
4.0M |
| 2024-06-27 |
26.19 |
26.34 |
25.56 |
25.60 |
2.0M |
| 2024-06-26 |
25.71 |
26.15 |
25.29 |
26.06 |
2.3M |
| 2024-06-25 |
26.28 |
26.45 |
25.32 |
25.59 |
2.9M |
| 2024-06-24 |
27.39 |
27.87 |
26.15 |
26.20 |
3.4M |
| 2024-06-21 |
27.10 |
27.40 |
26.67 |
27.11 |
2.2M |
| 2024-06-20 |
27.50 |
27.81 |
27.04 |
27.10 |
2.4M |
| 2024-06-19 |
28.73 |
28.73 |
27.67 |
27.67 |
4.1M |
| 2024-06-18 |
28.59 |
28.93 |
28.20 |
28.58 |
3.3M |
| 2024-06-17 |
28.58 |
29.76 |
28.36 |
28.60 |
4.1M |
| 2024-06-14 |
29.00 |
29.70 |
28.51 |
28.82 |
5.4M |
| 2024-06-13 |
28.00 |
29.99 |
28.00 |
29.22 |
6.2M |
| 2024-06-12 |
27.26 |
28.63 |
27.26 |
28.14 |
4.3M |
| 2024-06-11 |
26.91 |
28.00 |
26.28 |
27.70 |
5.0M |
| 2024-06-07 |
30.72 |
30.82 |
27.66 |
27.66 |
9.3M |
| 2024-06-06 |
30.78 |
32.46 |
30.28 |
30.73 |
7.0M |
| 2024-06-05 |
32.92 |
33.00 |
31.51 |
31.95 |
7.3M |
| 2024-06-04 |
31.53 |
34.46 |
30.43 |
33.30 |
10.1M |
| 2024-06-03 |
32.50 |
33.80 |
31.17 |
31.88 |
9.3M |
| 2024-05-31 |
30.02 |
32.69 |
29.10 |
32.69 |
11.1M |
| 2024-05-30 |
30.09 |
31.20 |
29.70 |
29.72 |
10.0M |
| 2024-05-29 |
32.84 |
35.99 |
31.50 |
31.82 |
15.4M |
| 2024-05-28 |
30.20 |
32.84 |
30.20 |
32.84 |
9.3M |
| 2024-05-27 |
28.00 |
30.58 |
27.00 |
29.85 |
9.9M |
| 2024-05-24 |
28.57 |
29.78 |
27.90 |
28.74 |
9.6M |
| 2024-05-23 |
27.50 |
28.30 |
26.60 |
28.20 |
7.4M |
| 2024-05-22 |
28.02 |
28.19 |
26.95 |
27.52 |
5.0M |
| 2024-05-21 |
27.69 |
28.92 |
27.55 |
28.09 |
7.5M |
| 2024-05-20 |
26.31 |
28.02 |
26.27 |
28.02 |
7.8M |
| 2024-05-17 |
26.78 |
27.25 |
26.36 |
26.68 |
6.1M |
| 2024-05-16 |
27.33 |
28.38 |
26.71 |
26.80 |
8.4M |
| 2024-05-15 |
28.27 |
29.28 |
26.98 |
27.70 |
11.7M |
| 2024-05-14 |
27.03 |
29.81 |
26.60 |
29.80 |
13.7M |
| 2024-05-13 |
25.40 |
28.18 |
24.95 |
27.10 |
11.0M |
| 2024-05-10 |
24.81 |
26.85 |
24.62 |
25.80 |
9.1M |
| 2024-05-09 |
23.84 |
25.74 |
23.80 |
24.91 |
7.2M |
| 2024-05-08 |
24.00 |
24.62 |
23.58 |
24.08 |
4.1M |
| 2024-05-07 |
24.11 |
24.20 |
23.80 |
24.00 |
3.4M |
| 2024-05-06 |
23.70 |
24.36 |
23.56 |
24.23 |
4.9M |
| 2024-04-30 |
23.91 |
23.92 |
23.31 |
23.52 |
3.7M |
| 2024-04-29 |
23.00 |
23.94 |
22.88 |
23.90 |
5.8M |
| 2024-04-26 |
23.00 |
23.70 |
22.70 |
23.10 |
5.7M |
| 2024-04-25 |
22.30 |
23.52 |
21.45 |
23.30 |
7.6M |
| 2024-04-24 |
21.63 |
22.79 |
21.63 |
22.74 |
4.1M |
| 2024-04-23 |
21.34 |
22.07 |
21.20 |
22.05 |
3.5M |
| 2024-04-22 |
21.50 |
21.75 |
20.50 |
21.10 |
3.2M |
| 2024-04-19 |
22.08 |
22.38 |
21.50 |
21.60 |
3.7M |
| 2024-04-18 |
21.94 |
22.68 |
21.48 |
22.40 |
4.8M |
| 2024-04-17 |
21.10 |
22.22 |
21.10 |
22.00 |
4.9M |
| 2024-04-16 |
23.00 |
23.10 |
20.84 |
20.92 |
6.6M |
| 2024-04-15 |
22.77 |
23.90 |
22.31 |
23.15 |
6.9M |
| 2024-04-12 |
22.86 |
23.15 |
22.73 |
22.86 |
4.5M |
| 2024-04-11 |
21.82 |
23.48 |
21.19 |
23.00 |
7.4M |
| 2024-04-10 |
22.98 |
23.19 |
21.80 |
22.04 |
7.2M |
| 2024-04-09 |
23.44 |
23.67 |
22.43 |
23.34 |
8.1M |
| 2024-04-08 |
25.11 |
25.15 |
23.13 |
23.74 |
10.5M |
| 2024-04-03 |
25.20 |
26.60 |
25.17 |
25.70 |
11.3M |
| 2024-04-02 |
25.40 |
25.96 |
25.18 |
25.35 |
9.4M |
| 2024-04-01 |
25.96 |
26.98 |
25.25 |
25.40 |
15.8M |
| 2024-03-29 |
22.71 |
25.17 |
22.66 |
25.17 |
6.5M |
| 2024-03-28 |
22.58 |
23.68 |
22.06 |
22.88 |
5.1M |
| 2024-03-27 |
25.00 |
25.01 |
22.75 |
23.09 |
6.8M |
| 2024-03-26 |
24.25 |
25.95 |
23.57 |
25.28 |
10.2M |
| 2024-03-25 |
22.92 |
24.99 |
22.91 |
24.66 |
11.8M |
| 2024-03-22 |
23.11 |
23.58 |
22.50 |
23.30 |
5.4M |
| 2024-03-21 |
23.28 |
23.39 |
22.81 |
23.15 |
3.9M |
| 2024-03-20 |
23.11 |
23.48 |
23.08 |
23.37 |
3.8M |
| 2024-03-19 |
23.38 |
23.52 |
23.01 |
23.14 |
4.0M |
| 2024-03-18 |
23.15 |
23.44 |
23.14 |
23.40 |
4.6M |
| 2024-03-15 |
22.95 |
23.25 |
22.63 |
23.16 |
4.7M |
| 2024-03-14 |
23.58 |
23.59 |
22.60 |
23.01 |
5.6M |
| 2024-03-13 |
24.00 |
24.15 |
23.13 |
23.59 |
8.2M |
| 2024-03-12 |
24.30 |
24.74 |
23.88 |
24.31 |
8.8M |
| 2024-03-11 |
23.08 |
25.07 |
23.08 |
24.78 |
12.4M |
| 2024-03-08 |
22.28 |
23.88 |
22.06 |
23.63 |
11.5M |
| 2024-03-07 |
24.85 |
24.85 |
22.88 |
23.03 |
17.4M |
| 2024-03-06 |
20.68 |
22.59 |
20.68 |
22.59 |
7.2M |
| 2024-03-05 |
21.00 |
21.39 |
20.50 |
20.54 |
6.7M |
| 2024-03-04 |
21.30 |
22.08 |
20.67 |
21.50 |
9.8M |
| 2024-03-01 |
19.63 |
20.98 |
19.40 |
20.32 |
7.7M |
| 2024-02-29 |
18.70 |
19.60 |
18.70 |
19.53 |
4.9M |
| 2024-02-28 |
20.60 |
21.21 |
19.00 |
19.04 |
7.4M |
| 2024-02-27 |
19.84 |
21.05 |
19.67 |
20.65 |
5.3M |
| 2024-02-26 |
19.55 |
20.45 |
19.32 |
20.05 |
6.2M |
| 2024-02-23 |
19.06 |
19.87 |
18.93 |
19.66 |
6.4M |
| 2024-02-22 |
18.72 |
19.29 |
18.60 |
19.06 |
4.8M |
| 2024-02-21 |
18.34 |
19.35 |
18.00 |
18.72 |
7.5M |
| 2024-02-20 |
17.75 |
19.05 |
17.35 |
18.48 |
6.8M |
| 2024-02-19 |
17.18 |
17.96 |
16.72 |
17.78 |
7.0M |
| 2024-02-08 |
15.35 |
16.72 |
14.74 |
16.72 |
8.4M |
| 2024-02-07 |
16.26 |
16.35 |
15.05 |
15.20 |
7.7M |
| 2024-02-06 |
15.50 |
16.97 |
14.61 |
16.54 |
8.2M |
| 2024-02-05 |
17.90 |
17.90 |
16.23 |
16.23 |
5.1M |
| 2024-02-02 |
18.90 |
19.25 |
17.23 |
18.03 |
6.5M |
| 2024-02-01 |
19.15 |
19.50 |
18.64 |
18.91 |
5.6M |
| 2024-01-31 |
19.85 |
20.60 |
18.83 |
18.86 |
7.6M |
| 2024-01-30 |
20.15 |
20.26 |
19.35 |
19.44 |
4.8M |
| 2024-01-29 |
21.70 |
21.88 |
20.20 |
20.32 |
7.2M |
| 2024-01-26 |
22.33 |
22.57 |
21.65 |
21.70 |
7.8M |
| 2024-01-25 |
22.10 |
22.36 |
21.21 |
22.27 |
10.3M |
| 2024-01-24 |
22.30 |
22.98 |
21.38 |
22.12 |
11.9M |
| 2024-01-23 |
22.01 |
23.12 |
21.62 |
22.30 |
11.3M |
| 2024-01-22 |
23.75 |
23.94 |
22.58 |
22.58 |
12.5M |
| 2024-01-19 |
27.01 |
27.38 |
25.09 |
25.09 |
14.5M |
| 2024-01-18 |
28.34 |
29.18 |
26.86 |
27.88 |
20.8M |
| 2024-01-17 |
30.10 |
34.90 |
28.70 |
29.18 |
29.2M |
| 2024-01-16 |
28.60 |
31.83 |
26.19 |
31.83 |
25.8M |
| 2024-01-15 |
26.60 |
28.94 |
26.26 |
28.94 |
19.3M |
| 2024-01-12 |
24.38 |
26.31 |
23.81 |
26.31 |
14.3M |
| 2024-01-11 |
24.26 |
25.36 |
23.79 |
23.92 |
10.2M |
| 2024-01-10 |
24.85 |
25.50 |
23.80 |
23.80 |
11.0M |
| 2024-01-09 |
23.50 |
26.00 |
22.36 |
24.89 |
18.1M |
| 2024-01-08 |
24.82 |
24.82 |
24.82 |
24.82 |
2.7M |
| 2024-01-05 |
26.82 |
28.30 |
24.50 |
27.58 |
26.1M |
| 2024-01-04 |
23.37 |
25.73 |
22.30 |
25.73 |
9.9M |
| 2024-01-03 |
23.74 |
24.18 |
23.20 |
23.39 |
6.5M |
| 2024-01-02 |
23.80 |
24.22 |
23.33 |
23.80 |
8.0M |