| 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 |
16.90 |
16.97 |
16.15 |
16.18 |
5.1M |
| 2024-12-30 |
16.96 |
17.06 |
16.52 |
16.77 |
4.0M |
| 2024-12-27 |
16.87 |
17.16 |
16.74 |
16.98 |
4.7M |
| 2024-12-26 |
16.59 |
17.09 |
16.58 |
16.87 |
4.7M |
| 2024-12-25 |
17.21 |
17.21 |
16.43 |
16.60 |
6.5M |
| 2024-12-24 |
17.39 |
17.50 |
16.87 |
17.21 |
5.9M |
| 2024-12-23 |
18.00 |
18.00 |
17.19 |
17.19 |
7.3M |
| 2024-12-20 |
17.41 |
18.08 |
17.31 |
17.96 |
8.0M |
| 2024-12-19 |
17.26 |
17.54 |
17.16 |
17.44 |
5.1M |
| 2024-12-18 |
17.55 |
17.72 |
17.16 |
17.56 |
6.3M |
| 2024-12-17 |
17.88 |
17.88 |
17.35 |
17.40 |
7.7M |
| 2024-12-16 |
18.28 |
18.49 |
17.62 |
17.81 |
11.1M |
| 2024-12-13 |
19.05 |
19.11 |
18.31 |
18.32 |
15.0M |
| 2024-12-12 |
19.32 |
19.50 |
19.01 |
19.35 |
9.6M |
| 2024-12-11 |
19.07 |
19.48 |
19.00 |
19.30 |
9.0M |
| 2024-12-10 |
20.01 |
20.06 |
19.01 |
19.07 |
16.1M |
| 2024-12-09 |
18.88 |
19.58 |
18.75 |
19.46 |
15.3M |
| 2024-12-06 |
18.64 |
18.93 |
18.31 |
18.85 |
12.3M |
| 2024-12-05 |
18.38 |
18.66 |
18.30 |
18.63 |
11.8M |
| 2024-12-04 |
19.29 |
19.31 |
18.25 |
18.39 |
17.0M |
| 2024-12-03 |
19.77 |
19.95 |
19.15 |
19.36 |
14.5M |
| 2024-12-02 |
19.13 |
19.89 |
18.92 |
19.78 |
20.2M |
| 2024-11-29 |
18.72 |
19.91 |
18.20 |
19.39 |
23.3M |
| 2024-11-28 |
19.65 |
19.93 |
18.80 |
18.85 |
21.8M |
| 2024-11-27 |
19.63 |
19.98 |
18.86 |
19.49 |
28.7M |
| 2024-11-26 |
22.00 |
22.59 |
20.89 |
20.89 |
44.4M |
| 2024-11-25 |
20.74 |
23.21 |
20.11 |
23.21 |
54.0M |
| 2024-11-22 |
19.50 |
22.01 |
19.13 |
21.10 |
51.8M |
| 2024-11-21 |
20.75 |
21.16 |
20.00 |
20.01 |
33.7M |
| 2024-11-20 |
19.00 |
21.58 |
18.70 |
20.74 |
43.2M |
| 2024-11-19 |
18.44 |
20.00 |
18.44 |
19.81 |
45.5M |
| 2024-11-18 |
19.90 |
21.29 |
19.53 |
20.49 |
61.9M |
| 2024-11-15 |
17.20 |
19.35 |
17.20 |
19.35 |
22.4M |
| 2024-11-14 |
19.92 |
19.92 |
17.55 |
17.59 |
34.7M |
| 2024-11-13 |
17.28 |
19.14 |
17.19 |
19.14 |
21.6M |
| 2024-11-12 |
17.38 |
17.56 |
17.11 |
17.40 |
14.4M |
| 2024-11-11 |
16.74 |
17.38 |
16.62 |
17.38 |
14.9M |
| 2024-11-08 |
16.93 |
17.20 |
16.72 |
16.77 |
13.1M |
| 2024-11-07 |
16.74 |
17.35 |
16.54 |
16.92 |
14.0M |
| 2024-11-06 |
16.51 |
16.89 |
16.43 |
16.54 |
12.7M |
| 2024-11-05 |
16.12 |
16.56 |
16.00 |
16.48 |
11.5M |
| 2024-11-04 |
15.55 |
16.20 |
15.55 |
16.14 |
9.6M |
| 2024-11-01 |
16.83 |
16.98 |
15.75 |
15.76 |
18.0M |
| 2024-10-31 |
17.13 |
17.37 |
16.69 |
17.07 |
21.4M |
| 2024-10-30 |
17.71 |
18.12 |
17.39 |
17.63 |
22.5M |
| 2024-10-29 |
17.41 |
19.52 |
17.02 |
18.32 |
37.3M |
| 2024-10-28 |
17.65 |
18.37 |
16.90 |
17.80 |
44.0M |
| 2024-10-25 |
16.66 |
16.78 |
16.18 |
16.78 |
13.5M |
| 2024-10-24 |
15.50 |
15.50 |
15.19 |
15.25 |
5.2M |
| 2024-10-23 |
15.43 |
15.61 |
15.27 |
15.54 |
9.8M |
| 2024-10-22 |
15.34 |
15.48 |
15.15 |
15.41 |
8.8M |
| 2024-10-21 |
15.25 |
15.56 |
15.15 |
15.33 |
10.5M |
| 2024-10-18 |
14.64 |
15.46 |
14.64 |
15.22 |
10.2M |
| 2024-10-17 |
15.11 |
15.17 |
14.76 |
14.79 |
6.3M |
| 2024-10-16 |
14.65 |
15.18 |
14.41 |
14.89 |
7.0M |
| 2024-10-15 |
15.16 |
15.37 |
14.78 |
14.78 |
8.6M |
| 2024-10-14 |
15.30 |
15.43 |
14.61 |
15.28 |
10.0M |
| 2024-10-11 |
15.04 |
15.60 |
14.86 |
15.19 |
10.9M |
| 2024-10-10 |
15.32 |
15.75 |
14.77 |
15.04 |
11.8M |
| 2024-10-09 |
17.00 |
17.00 |
15.61 |
15.61 |
18.1M |
| 2024-10-08 |
17.89 |
17.89 |
16.11 |
17.34 |
31.3M |
| 2024-09-30 |
15.40 |
16.37 |
14.83 |
16.30 |
31.3M |
| 2024-09-27 |
14.45 |
15.40 |
14.30 |
15.00 |
22.1M |
| 2024-09-26 |
14.16 |
14.43 |
14.08 |
14.41 |
20.1M |
| 2024-09-25 |
13.81 |
14.93 |
13.80 |
14.48 |
29.7M |
| 2024-09-24 |
13.65 |
14.15 |
13.31 |
13.98 |
24.6M |
| 2024-09-23 |
13.04 |
14.27 |
12.75 |
13.88 |
28.3M |
| 2024-09-20 |
13.00 |
13.29 |
12.83 |
12.98 |
13.9M |
| 2024-09-19 |
12.88 |
13.11 |
12.50 |
13.07 |
17.5M |
| 2024-09-18 |
13.04 |
13.16 |
12.61 |
12.75 |
12.9M |
| 2024-09-13 |
13.68 |
13.99 |
13.05 |
13.17 |
30.2M |
| 2024-09-12 |
12.36 |
13.61 |
12.26 |
13.61 |
21.6M |
| 2024-09-11 |
12.34 |
12.65 |
12.30 |
12.37 |
8.6M |
| 2024-09-10 |
12.26 |
12.44 |
12.06 |
12.40 |
7.8M |
| 2024-09-09 |
12.10 |
12.40 |
12.10 |
12.30 |
9.0M |
| 2024-09-06 |
12.96 |
12.98 |
12.24 |
12.27 |
18.5M |
| 2024-09-05 |
13.30 |
13.49 |
13.10 |
13.19 |
20.0M |
| 2024-09-04 |
13.03 |
13.72 |
12.81 |
13.27 |
25.1M |
| 2024-09-03 |
12.75 |
13.34 |
12.50 |
13.13 |
23.8M |
| 2024-09-02 |
12.81 |
13.20 |
12.70 |
12.76 |
17.2M |
| 2024-08-30 |
12.68 |
13.23 |
12.49 |
13.04 |
30.8M |
| 2024-08-29 |
11.93 |
13.28 |
11.88 |
12.90 |
32.2M |
| 2024-08-28 |
11.87 |
12.46 |
11.77 |
12.29 |
22.6M |
| 2024-08-27 |
13.00 |
13.38 |
11.83 |
12.10 |
33.0M |
| 2024-08-26 |
11.66 |
12.69 |
11.47 |
12.69 |
16.8M |
| 2024-08-23 |
10.56 |
11.54 |
10.30 |
11.54 |
9.1M |
| 2024-08-22 |
10.78 |
10.83 |
10.49 |
10.49 |
2.5M |
| 2024-08-21 |
10.62 |
10.84 |
10.55 |
10.74 |
2.9M |
| 2024-08-20 |
10.89 |
10.93 |
10.54 |
10.56 |
2.9M |
| 2024-08-19 |
11.19 |
11.25 |
10.88 |
10.89 |
3.0M |
| 2024-08-16 |
11.19 |
11.35 |
11.14 |
11.17 |
2.8M |
| 2024-08-15 |
10.88 |
11.19 |
10.81 |
11.13 |
3.2M |
| 2024-08-14 |
11.01 |
11.08 |
10.86 |
10.92 |
1.8M |
| 2024-08-13 |
10.85 |
10.97 |
10.68 |
10.97 |
2.5M |
| 2024-08-12 |
10.94 |
11.06 |
10.77 |
10.79 |
2.4M |
| 2024-08-09 |
11.13 |
11.30 |
11.01 |
11.01 |
2.7M |
| 2024-08-08 |
11.10 |
11.23 |
10.90 |
11.11 |
2.4M |
| 2024-08-07 |
11.28 |
11.28 |
11.09 |
11.16 |
2.0M |
| 2024-08-06 |
11.01 |
11.27 |
11.00 |
11.19 |
3.0M |
| 2024-08-05 |
11.38 |
11.57 |
10.88 |
10.91 |
4.1M |
| 2024-08-02 |
11.68 |
11.86 |
11.45 |
11.45 |
3.3M |
| 2024-08-01 |
12.05 |
12.07 |
11.65 |
11.76 |
4.8M |
| 2024-07-31 |
11.27 |
11.72 |
11.15 |
11.71 |
4.0M |
| 2024-07-30 |
11.27 |
11.36 |
11.14 |
11.19 |
2.0M |
| 2024-07-29 |
11.27 |
11.40 |
11.05 |
11.23 |
2.1M |
| 2024-07-26 |
11.05 |
11.34 |
11.04 |
11.27 |
2.5M |
| 2024-07-25 |
10.92 |
11.15 |
10.73 |
11.05 |
2.7M |
| 2024-07-24 |
11.12 |
11.28 |
10.93 |
10.95 |
3.7M |
| 2024-07-23 |
11.57 |
11.60 |
11.13 |
11.14 |
2.5M |
| 2024-07-22 |
11.59 |
11.68 |
11.44 |
11.52 |
2.3M |
| 2024-07-19 |
11.42 |
11.72 |
11.35 |
11.58 |
3.0M |
| 2024-07-18 |
11.70 |
11.70 |
11.20 |
11.48 |
3.4M |
| 2024-07-17 |
12.02 |
12.07 |
11.72 |
11.73 |
3.1M |
| 2024-07-16 |
11.93 |
12.05 |
11.76 |
12.02 |
2.3M |
| 2024-07-15 |
12.10 |
12.24 |
11.80 |
11.86 |
3.1M |
| 2024-07-12 |
12.31 |
12.40 |
12.21 |
12.28 |
2.9M |
| 2024-07-11 |
11.97 |
12.37 |
11.96 |
12.35 |
4.8M |
| 2024-07-10 |
11.73 |
11.97 |
11.60 |
11.76 |
3.5M |
| 2024-07-09 |
11.52 |
11.83 |
11.27 |
11.80 |
4.9M |
| 2024-07-08 |
11.88 |
11.93 |
11.43 |
11.46 |
3.7M |
| 2024-07-05 |
11.90 |
11.98 |
11.62 |
11.88 |
3.5M |
| 2024-07-04 |
12.45 |
12.53 |
11.90 |
11.90 |
3.6M |
| 2024-07-03 |
12.60 |
12.68 |
12.37 |
12.45 |
2.5M |
| 2024-07-02 |
12.78 |
12.80 |
12.50 |
12.58 |
3.2M |
| 2024-07-01 |
12.87 |
13.00 |
12.33 |
12.69 |
3.7M |
| 2024-06-28 |
12.69 |
13.25 |
12.55 |
12.87 |
5.2M |
| 2024-06-27 |
12.88 |
13.07 |
12.61 |
12.61 |
3.8M |
| 2024-06-26 |
12.17 |
12.89 |
11.95 |
12.88 |
4.3M |
| 2024-06-25 |
12.40 |
12.67 |
12.01 |
12.12 |
4.3M |
| 2024-06-24 |
13.15 |
13.15 |
12.40 |
12.42 |
3.9M |
| 2024-06-21 |
13.12 |
13.29 |
12.95 |
13.16 |
2.9M |
| 2024-06-20 |
13.63 |
13.78 |
13.26 |
13.27 |
3.4M |
| 2024-06-19 |
13.84 |
13.99 |
13.56 |
13.66 |
3.4M |
| 2024-06-18 |
13.74 |
13.97 |
13.70 |
13.82 |
4.6M |
| 2024-06-17 |
13.65 |
13.83 |
13.34 |
13.79 |
4.4M |
| 2024-06-14 |
13.67 |
13.77 |
13.42 |
13.70 |
4.2M |
| 2024-06-13 |
13.53 |
13.89 |
13.50 |
13.71 |
4.0M |
| 2024-06-12 |
13.37 |
13.66 |
13.21 |
13.54 |
4.0M |
| 2024-06-11 |
12.95 |
13.21 |
12.58 |
13.21 |
3.9M |
| 2024-06-07 |
13.12 |
13.27 |
12.76 |
12.95 |
4.8M |
| 2024-06-06 |
13.50 |
13.84 |
12.75 |
12.92 |
4.9M |
| 2024-06-05 |
13.66 |
13.85 |
13.44 |
13.49 |
3.6M |
| 2024-06-04 |
14.14 |
14.14 |
13.58 |
13.77 |
4.5M |
| 2024-06-03 |
14.64 |
14.80 |
14.02 |
14.15 |
4.1M |
| 2024-05-31 |
14.30 |
14.63 |
14.24 |
14.54 |
3.5M |
| 2024-05-30 |
14.24 |
14.38 |
14.05 |
14.24 |
2.7M |
| 2024-05-29 |
14.21 |
14.53 |
14.18 |
14.31 |
2.8M |
| 2024-05-28 |
14.35 |
14.52 |
14.13 |
14.21 |
3.1M |
| 2024-05-27 |
14.49 |
14.49 |
13.92 |
14.39 |
4.2M |
| 2024-05-24 |
15.07 |
15.12 |
14.38 |
14.40 |
5.3M |
| 2024-05-23 |
15.02 |
15.13 |
14.72 |
14.76 |
3.2M |
| 2024-05-22 |
14.86 |
15.13 |
14.74 |
15.10 |
4.1M |
| 2024-05-21 |
14.81 |
14.98 |
14.65 |
14.80 |
2.9M |
| 2024-05-20 |
15.00 |
15.06 |
14.67 |
14.82 |
3.6M |
| 2024-05-17 |
14.42 |
14.80 |
14.30 |
14.80 |
3.7M |
| 2024-05-16 |
14.32 |
14.70 |
14.32 |
14.47 |
3.6M |
| 2024-05-15 |
14.32 |
14.57 |
14.15 |
14.32 |
3.2M |
| 2024-05-14 |
14.49 |
14.63 |
14.26 |
14.32 |
3.6M |
| 2024-05-13 |
14.64 |
14.64 |
14.20 |
14.30 |
4.7M |
| 2024-05-10 |
15.19 |
15.30 |
14.75 |
14.80 |
4.8M |
| 2024-05-09 |
15.01 |
15.53 |
15.01 |
15.23 |
5.7M |
| 2024-05-08 |
15.19 |
15.34 |
14.91 |
14.94 |
4.2M |
| 2024-05-07 |
15.17 |
15.30 |
15.07 |
15.21 |
4.8M |
| 2024-05-06 |
14.90 |
15.30 |
14.90 |
15.21 |
6.5M |
| 2024-04-30 |
14.63 |
14.84 |
14.38 |
14.66 |
5.2M |
| 2024-04-29 |
14.20 |
14.70 |
14.18 |
14.63 |
5.2M |
| 2024-04-26 |
13.91 |
14.29 |
13.79 |
14.14 |
6.0M |
| 2024-04-25 |
13.84 |
14.13 |
13.59 |
13.91 |
6.2M |
| 2024-04-24 |
13.41 |
13.93 |
13.41 |
13.87 |
7.5M |
| 2024-04-23 |
12.99 |
13.50 |
12.97 |
13.34 |
8.0M |
| 2024-04-22 |
12.92 |
13.47 |
12.40 |
12.95 |
7.2M |
| 2024-04-19 |
13.13 |
13.25 |
12.80 |
12.90 |
5.5M |
| 2024-04-18 |
13.50 |
13.57 |
13.03 |
13.25 |
7.0M |
| 2024-04-17 |
12.41 |
13.51 |
12.38 |
13.50 |
10.0M |
| 2024-04-16 |
13.59 |
13.59 |
12.28 |
12.28 |
9.9M |
| 2024-04-15 |
14.70 |
14.71 |
13.38 |
13.64 |
11.0M |
| 2024-04-12 |
15.18 |
15.29 |
14.50 |
14.57 |
9.8M |
| 2024-04-11 |
15.31 |
15.66 |
14.84 |
15.10 |
13.4M |
| 2024-04-10 |
16.54 |
16.58 |
15.71 |
15.74 |
16.0M |
| 2024-04-09 |
15.81 |
16.94 |
15.81 |
16.86 |
19.5M |
| 2024-04-08 |
16.74 |
17.50 |
16.10 |
16.10 |
25.8M |
| 2024-04-03 |
16.75 |
17.80 |
16.72 |
17.09 |
32.3M |
| 2024-04-02 |
15.83 |
16.65 |
15.60 |
16.18 |
10.1M |
| 2024-04-01 |
15.99 |
15.99 |
15.74 |
15.90 |
4.6M |
| 2024-03-29 |
15.80 |
15.85 |
15.35 |
15.68 |
3.4M |
| 2024-03-28 |
15.16 |
15.85 |
15.07 |
15.65 |
5.1M |
| 2024-03-27 |
16.05 |
16.12 |
15.09 |
15.12 |
5.2M |
| 2024-03-26 |
16.02 |
16.37 |
15.68 |
16.12 |
5.6M |
| 2024-03-25 |
16.52 |
16.70 |
16.02 |
16.02 |
6.3M |
| 2024-03-22 |
16.79 |
17.05 |
16.60 |
16.76 |
6.6M |
| 2024-03-21 |
17.00 |
17.19 |
16.80 |
16.89 |
6.7M |
| 2024-03-20 |
16.84 |
17.09 |
16.66 |
16.86 |
8.2M |
| 2024-03-19 |
16.56 |
17.34 |
16.39 |
16.97 |
12.3M |
| 2024-03-18 |
16.29 |
16.40 |
16.12 |
16.40 |
6.0M |
| 2024-03-15 |
15.84 |
16.15 |
15.70 |
16.13 |
5.4M |
| 2024-03-14 |
16.03 |
16.18 |
15.65 |
15.92 |
6.0M |
| 2024-03-13 |
16.14 |
16.35 |
15.94 |
16.18 |
7.6M |
| 2024-03-12 |
16.00 |
16.15 |
15.70 |
15.97 |
7.9M |
| 2024-03-11 |
15.35 |
16.18 |
15.25 |
16.08 |
10.7M |
| 2024-03-08 |
15.07 |
15.44 |
15.01 |
15.39 |
5.2M |
| 2024-03-07 |
15.62 |
15.67 |
15.02 |
15.03 |
5.3M |
| 2024-03-06 |
15.28 |
15.73 |
15.12 |
15.51 |
7.0M |
| 2024-03-05 |
15.56 |
15.60 |
15.15 |
15.30 |
8.2M |
| 2024-03-04 |
15.93 |
16.30 |
15.30 |
15.80 |
12.3M |
| 2024-03-01 |
15.38 |
16.68 |
15.21 |
15.86 |
13.9M |
| 2024-02-29 |
14.28 |
15.35 |
14.28 |
15.25 |
8.5M |
| 2024-02-28 |
15.79 |
16.35 |
14.45 |
14.48 |
11.8M |
| 2024-02-27 |
15.06 |
15.79 |
14.84 |
15.78 |
7.6M |
| 2024-02-26 |
14.86 |
15.49 |
14.78 |
15.09 |
8.2M |
| 2024-02-23 |
14.10 |
14.94 |
14.06 |
14.86 |
8.9M |
| 2024-02-22 |
13.55 |
14.16 |
13.55 |
14.07 |
5.8M |
| 2024-02-21 |
13.20 |
14.25 |
13.16 |
13.67 |
8.6M |
| 2024-02-20 |
13.38 |
13.49 |
12.95 |
13.42 |
7.7M |
| 2024-02-19 |
12.96 |
13.45 |
12.87 |
13.32 |
12.7M |
| 2024-02-08 |
11.85 |
12.96 |
11.85 |
12.96 |
9.2M |
| 2024-02-07 |
11.55 |
12.08 |
11.32 |
11.78 |
9.9M |
| 2024-02-06 |
11.03 |
12.14 |
10.64 |
11.55 |
11.5M |
| 2024-02-05 |
13.00 |
13.04 |
11.82 |
11.82 |
8.3M |
| 2024-02-02 |
13.96 |
14.26 |
12.48 |
13.13 |
7.4M |
| 2024-02-01 |
14.04 |
14.31 |
13.75 |
13.85 |
6.4M |
| 2024-01-31 |
15.06 |
15.17 |
13.98 |
14.10 |
6.9M |
| 2024-01-30 |
15.50 |
15.74 |
15.04 |
15.09 |
5.1M |
| 2024-01-29 |
16.38 |
16.50 |
15.55 |
15.59 |
6.0M |
| 2024-01-26 |
16.89 |
16.90 |
16.30 |
16.30 |
6.3M |
| 2024-01-25 |
16.61 |
16.93 |
16.28 |
16.91 |
5.8M |
| 2024-01-24 |
16.80 |
16.99 |
16.05 |
16.68 |
6.1M |
| 2024-01-23 |
16.60 |
17.20 |
16.28 |
16.81 |
5.8M |
| 2024-01-22 |
17.85 |
18.00 |
16.41 |
16.63 |
7.2M |
| 2024-01-19 |
18.51 |
18.66 |
17.81 |
17.82 |
6.3M |
| 2024-01-18 |
18.44 |
18.74 |
17.92 |
18.62 |
6.1M |
| 2024-01-17 |
19.51 |
19.60 |
18.59 |
18.60 |
4.7M |
| 2024-01-16 |
19.73 |
19.86 |
19.21 |
19.56 |
4.2M |
| 2024-01-15 |
19.95 |
20.10 |
19.51 |
19.85 |
3.8M |
| 2024-01-12 |
19.96 |
20.47 |
19.80 |
19.99 |
6.0M |
| 2024-01-11 |
19.10 |
20.35 |
19.04 |
20.18 |
7.3M |
| 2024-01-10 |
19.44 |
19.62 |
18.91 |
19.18 |
4.5M |
| 2024-01-09 |
19.46 |
20.05 |
19.30 |
19.62 |
5.2M |
| 2024-01-08 |
20.16 |
20.51 |
19.56 |
19.58 |
6.9M |
| 2024-01-05 |
21.40 |
21.85 |
20.10 |
20.25 |
10.2M |
| 2024-01-04 |
20.74 |
20.79 |
20.38 |
20.45 |
3.2M |
| 2024-01-03 |
20.82 |
21.05 |
20.56 |
20.85 |
4.4M |
| 2024-01-02 |
21.18 |
21.21 |
20.77 |
20.95 |
6.2M |