| 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 |
26.22 |
27.62 |
24.88 |
24.95 |
7.2M |
| 2024-12-30 |
26.80 |
27.60 |
26.09 |
26.22 |
8.9M |
| 2024-12-27 |
28.16 |
28.90 |
27.16 |
27.25 |
13.0M |
| 2024-12-26 |
26.30 |
28.01 |
26.28 |
27.68 |
11.9M |
| 2024-12-25 |
27.06 |
27.06 |
25.52 |
26.67 |
11.2M |
| 2024-12-24 |
24.90 |
27.23 |
24.72 |
27.23 |
14.1M |
| 2024-12-23 |
26.35 |
27.16 |
24.69 |
24.87 |
8.6M |
| 2024-12-20 |
26.27 |
27.15 |
25.51 |
26.71 |
12.4M |
| 2024-12-19 |
26.53 |
26.98 |
25.90 |
26.56 |
10.8M |
| 2024-12-18 |
25.79 |
27.69 |
25.44 |
27.21 |
21.2M |
| 2024-12-17 |
24.42 |
26.27 |
24.31 |
26.23 |
17.4M |
| 2024-12-16 |
25.20 |
25.62 |
24.13 |
24.65 |
9.3M |
| 2024-12-13 |
24.30 |
26.08 |
24.24 |
25.25 |
15.5M |
| 2024-12-12 |
23.96 |
24.10 |
23.82 |
24.05 |
3.2M |
| 2024-12-11 |
23.94 |
24.05 |
23.71 |
23.96 |
3.0M |
| 2024-12-10 |
24.50 |
24.72 |
23.84 |
23.91 |
5.1M |
| 2024-12-09 |
23.70 |
24.15 |
23.70 |
23.89 |
3.9M |
| 2024-12-06 |
24.11 |
24.25 |
23.55 |
23.77 |
5.3M |
| 2024-12-05 |
24.18 |
24.34 |
23.85 |
24.23 |
4.7M |
| 2024-12-04 |
24.09 |
25.00 |
24.09 |
24.25 |
7.1M |
| 2024-12-03 |
23.25 |
25.03 |
23.20 |
24.31 |
9.8M |
| 2024-12-02 |
22.68 |
23.55 |
22.51 |
23.38 |
4.7M |
| 2024-11-29 |
22.30 |
22.72 |
22.02 |
22.57 |
3.6M |
| 2024-11-28 |
22.44 |
22.70 |
22.32 |
22.38 |
3.0M |
| 2024-11-27 |
22.33 |
22.65 |
21.50 |
22.65 |
3.4M |
| 2024-11-26 |
22.85 |
23.05 |
22.20 |
22.33 |
3.3M |
| 2024-11-25 |
22.50 |
22.90 |
22.14 |
22.85 |
3.2M |
| 2024-11-22 |
23.53 |
23.78 |
22.50 |
22.53 |
5.0M |
| 2024-11-21 |
23.49 |
24.12 |
23.36 |
23.75 |
4.7M |
| 2024-11-20 |
23.55 |
23.80 |
23.35 |
23.65 |
5.2M |
| 2024-11-19 |
22.85 |
23.59 |
22.60 |
23.56 |
4.6M |
| 2024-11-18 |
24.00 |
24.24 |
22.55 |
22.78 |
7.5M |
| 2024-11-15 |
24.80 |
25.15 |
23.85 |
23.87 |
7.2M |
| 2024-11-14 |
26.95 |
26.95 |
25.00 |
25.00 |
11.5M |
| 2024-11-13 |
25.19 |
26.64 |
24.85 |
26.62 |
17.0M |
| 2024-11-12 |
24.45 |
25.85 |
24.40 |
25.09 |
13.8M |
| 2024-11-11 |
23.62 |
24.33 |
23.32 |
24.31 |
7.6M |
| 2024-11-08 |
24.25 |
24.36 |
23.60 |
23.68 |
8.7M |
| 2024-11-07 |
23.38 |
23.96 |
23.11 |
23.95 |
7.3M |
| 2024-11-06 |
23.67 |
24.15 |
23.31 |
23.44 |
8.0M |
| 2024-11-05 |
23.02 |
23.78 |
22.85 |
23.66 |
7.6M |
| 2024-11-04 |
22.70 |
23.22 |
22.50 |
23.05 |
5.1M |
| 2024-11-01 |
23.38 |
23.98 |
22.77 |
22.78 |
7.8M |
| 2024-10-31 |
23.66 |
23.72 |
23.21 |
23.33 |
5.5M |
| 2024-10-30 |
23.66 |
24.05 |
23.02 |
23.56 |
6.7M |
| 2024-10-29 |
24.90 |
24.94 |
23.71 |
23.73 |
11.0M |
| 2024-10-28 |
25.37 |
25.43 |
24.68 |
25.15 |
7.0M |
| 2024-10-25 |
24.80 |
25.50 |
24.66 |
25.26 |
7.4M |
| 2024-10-24 |
25.45 |
25.45 |
24.30 |
24.77 |
7.1M |
| 2024-10-23 |
24.88 |
25.85 |
24.88 |
25.70 |
12.4M |
| 2024-10-22 |
24.31 |
24.99 |
24.02 |
24.74 |
7.2M |
| 2024-10-21 |
23.90 |
24.73 |
23.90 |
24.29 |
7.6M |
| 2024-10-18 |
22.26 |
24.30 |
22.25 |
23.90 |
8.2M |
| 2024-10-17 |
22.38 |
22.92 |
22.23 |
22.45 |
4.6M |
| 2024-10-16 |
22.35 |
23.15 |
22.13 |
22.37 |
4.7M |
| 2024-10-15 |
22.96 |
23.65 |
22.77 |
22.80 |
5.6M |
| 2024-10-14 |
22.63 |
23.39 |
22.15 |
23.28 |
5.8M |
| 2024-10-11 |
23.68 |
23.68 |
22.01 |
22.59 |
7.2M |
| 2024-10-10 |
23.43 |
24.77 |
23.11 |
23.69 |
11.3M |
| 2024-10-09 |
26.00 |
26.16 |
22.69 |
22.69 |
13.4M |
| 2024-10-08 |
29.01 |
29.01 |
25.00 |
27.86 |
17.7M |
| 2024-09-30 |
22.41 |
24.87 |
21.71 |
24.55 |
16.2M |
| 2024-09-27 |
20.48 |
21.80 |
20.30 |
21.41 |
10.6M |
| 2024-09-26 |
19.90 |
20.26 |
19.27 |
20.26 |
9.7M |
| 2024-09-25 |
19.18 |
19.89 |
19.11 |
19.20 |
7.1M |
| 2024-09-24 |
18.36 |
19.18 |
17.92 |
19.14 |
7.3M |
| 2024-09-23 |
18.25 |
18.56 |
18.15 |
18.34 |
3.4M |
| 2024-09-20 |
18.84 |
19.11 |
18.21 |
18.28 |
5.7M |
| 2024-09-19 |
18.30 |
19.38 |
17.99 |
19.05 |
6.7M |
| 2024-09-18 |
18.19 |
18.60 |
17.82 |
18.21 |
4.0M |
| 2024-09-13 |
19.00 |
19.23 |
18.26 |
18.26 |
6.6M |
| 2024-09-12 |
18.75 |
19.87 |
18.71 |
19.25 |
9.4M |
| 2024-09-11 |
18.50 |
19.48 |
18.43 |
18.83 |
4.5M |
| 2024-09-10 |
18.47 |
18.65 |
18.19 |
18.61 |
1.9M |
| 2024-09-09 |
18.25 |
18.49 |
18.06 |
18.30 |
2.3M |
| 2024-09-06 |
18.88 |
18.98 |
18.25 |
18.26 |
2.8M |
| 2024-09-05 |
19.25 |
19.25 |
18.71 |
18.88 |
2.5M |
| 2024-09-04 |
18.99 |
19.29 |
18.76 |
19.00 |
2.9M |
| 2024-09-03 |
18.74 |
19.31 |
18.59 |
19.20 |
3.6M |
| 2024-09-02 |
19.00 |
19.30 |
18.66 |
18.68 |
3.8M |
| 2024-08-30 |
18.88 |
19.40 |
18.48 |
19.08 |
4.3M |
| 2024-08-29 |
18.32 |
19.04 |
18.20 |
18.85 |
3.0M |
| 2024-08-28 |
18.52 |
18.83 |
18.33 |
18.43 |
2.6M |
| 2024-08-27 |
19.02 |
19.12 |
18.42 |
18.54 |
2.6M |
| 2024-08-26 |
18.94 |
19.16 |
18.68 |
19.14 |
2.4M |
| 2024-08-23 |
18.91 |
19.10 |
18.68 |
18.75 |
2.5M |
| 2024-08-22 |
19.67 |
19.91 |
19.05 |
19.06 |
2.6M |
| 2024-08-21 |
19.19 |
19.45 |
19.05 |
19.31 |
1.4M |
| 2024-08-20 |
19.61 |
19.78 |
19.10 |
19.24 |
2.1M |
| 2024-08-19 |
19.80 |
20.03 |
19.56 |
19.61 |
2.6M |
| 2024-08-16 |
20.28 |
20.36 |
19.94 |
19.98 |
2.0M |
| 2024-08-15 |
20.00 |
20.29 |
19.79 |
20.12 |
2.5M |
| 2024-08-14 |
20.38 |
20.58 |
20.03 |
20.07 |
1.9M |
| 2024-08-13 |
19.99 |
20.48 |
19.96 |
20.35 |
2.2M |
| 2024-08-12 |
20.15 |
20.55 |
19.94 |
20.03 |
2.5M |
| 2024-08-09 |
20.22 |
20.73 |
20.12 |
20.15 |
2.8M |
| 2024-08-08 |
20.61 |
20.99 |
19.89 |
20.12 |
3.9M |
| 2024-08-07 |
20.47 |
21.34 |
20.40 |
20.90 |
5.5M |
| 2024-08-06 |
19.99 |
20.36 |
19.87 |
20.17 |
2.9M |
| 2024-08-05 |
20.80 |
20.86 |
19.71 |
19.71 |
4.3M |
| 2024-08-02 |
21.51 |
21.76 |
20.73 |
20.84 |
3.9M |
| 2024-08-01 |
22.00 |
22.11 |
21.48 |
21.67 |
4.0M |
| 2024-07-31 |
20.60 |
22.05 |
20.48 |
22.00 |
5.5M |
| 2024-07-30 |
21.05 |
21.30 |
20.57 |
20.68 |
3.2M |
| 2024-07-29 |
21.48 |
21.60 |
20.81 |
21.04 |
3.7M |
| 2024-07-26 |
20.70 |
21.53 |
20.70 |
21.14 |
3.6M |
| 2024-07-25 |
20.71 |
21.28 |
20.28 |
20.84 |
3.6M |
| 2024-07-24 |
20.89 |
21.66 |
20.78 |
20.84 |
4.5M |
| 2024-07-23 |
21.90 |
22.77 |
21.14 |
21.17 |
5.2M |
| 2024-07-22 |
22.28 |
22.47 |
21.60 |
21.96 |
7.2M |
| 2024-07-19 |
20.54 |
21.68 |
20.35 |
21.39 |
4.8M |
| 2024-07-18 |
20.60 |
21.03 |
20.00 |
20.68 |
4.6M |
| 2024-07-17 |
21.43 |
21.48 |
20.64 |
20.68 |
5.1M |
| 2024-07-16 |
21.65 |
21.90 |
21.28 |
21.43 |
4.8M |
| 2024-07-15 |
22.04 |
22.34 |
21.60 |
21.69 |
7.6M |
| 2024-07-12 |
23.39 |
23.69 |
23.09 |
23.10 |
5.2M |
| 2024-07-11 |
23.15 |
23.60 |
22.97 |
23.47 |
7.1M |
| 2024-07-10 |
22.88 |
23.42 |
22.52 |
22.81 |
5.7M |
| 2024-07-09 |
21.98 |
23.09 |
21.90 |
23.05 |
6.1M |
| 2024-07-08 |
22.67 |
22.90 |
22.10 |
22.23 |
4.6M |
| 2024-07-05 |
22.78 |
23.04 |
22.07 |
22.86 |
5.3M |
| 2024-07-04 |
22.91 |
23.11 |
22.48 |
22.52 |
4.5M |
| 2024-07-03 |
23.50 |
23.70 |
22.74 |
22.82 |
6.7M |
| 2024-07-02 |
24.00 |
24.35 |
23.54 |
23.87 |
7.7M |
| 2024-07-01 |
24.48 |
25.21 |
23.38 |
24.04 |
13.9M |
| 2024-06-28 |
22.31 |
25.58 |
22.31 |
24.76 |
17.0M |
| 2024-06-27 |
22.50 |
23.30 |
22.36 |
22.55 |
7.0M |
| 2024-06-26 |
21.98 |
22.78 |
21.38 |
22.61 |
5.8M |
| 2024-06-25 |
22.40 |
22.42 |
21.50 |
21.77 |
5.9M |
| 2024-06-24 |
23.20 |
23.49 |
21.93 |
22.02 |
6.8M |
| 2024-06-21 |
23.58 |
23.73 |
22.80 |
22.98 |
5.0M |
| 2024-06-20 |
24.32 |
24.47 |
23.42 |
23.49 |
6.5M |
| 2024-06-19 |
25.01 |
25.32 |
24.27 |
24.31 |
7.5M |
| 2024-06-18 |
25.00 |
25.80 |
24.74 |
25.27 |
9.6M |
| 2024-06-17 |
25.01 |
26.09 |
24.88 |
25.19 |
10.4M |
| 2024-06-14 |
25.07 |
26.44 |
25.07 |
25.38 |
11.0M |
| 2024-06-13 |
25.56 |
26.42 |
25.27 |
25.50 |
10.8M |
| 2024-06-12 |
24.94 |
25.92 |
24.85 |
25.56 |
9.1M |
| 2024-06-11 |
24.65 |
25.17 |
24.00 |
25.05 |
8.2M |
| 2024-06-07 |
25.27 |
25.76 |
24.26 |
24.59 |
9.5M |
| 2024-06-06 |
26.14 |
26.70 |
24.99 |
25.22 |
14.1M |
| 2024-06-05 |
27.90 |
27.91 |
26.40 |
26.47 |
16.6M |
| 2024-06-04 |
27.98 |
28.66 |
27.23 |
28.54 |
15.6M |
| 2024-06-03 |
28.46 |
28.90 |
27.70 |
28.15 |
14.1M |
| 2024-05-31 |
28.77 |
29.80 |
27.55 |
28.71 |
18.0M |
| 2024-05-30 |
29.75 |
30.39 |
28.56 |
28.91 |
14.9M |
| 2024-05-29 |
31.01 |
31.65 |
29.70 |
29.76 |
22.3M |
| 2024-05-28 |
29.11 |
33.82 |
29.11 |
32.42 |
30.6M |
| 2024-05-27 |
30.14 |
31.33 |
29.18 |
29.77 |
21.7M |
| 2024-05-24 |
28.98 |
31.49 |
28.98 |
30.14 |
22.9M |
| 2024-05-23 |
29.85 |
31.99 |
27.98 |
28.96 |
23.2M |
| 2024-05-22 |
32.00 |
32.42 |
30.36 |
30.97 |
21.0M |
| 2024-05-21 |
34.13 |
34.49 |
31.83 |
32.54 |
21.2M |
| 2024-05-20 |
32.38 |
34.88 |
31.72 |
33.81 |
28.0M |
| 2024-05-17 |
29.83 |
33.80 |
29.61 |
31.67 |
28.2M |
| 2024-05-16 |
27.07 |
30.16 |
26.77 |
30.15 |
26.0M |
| 2024-05-15 |
28.48 |
31.31 |
27.16 |
28.47 |
28.2M |
| 2024-05-14 |
27.80 |
30.02 |
27.80 |
28.65 |
23.3M |
| 2024-05-13 |
26.69 |
30.11 |
25.32 |
30.00 |
32.4M |
| 2024-05-10 |
22.71 |
26.92 |
22.65 |
25.09 |
19.0M |
| 2024-05-09 |
21.88 |
23.58 |
21.82 |
22.60 |
11.8M |
| 2024-05-08 |
21.50 |
22.70 |
21.07 |
22.36 |
11.5M |
| 2024-05-07 |
21.30 |
21.60 |
20.68 |
21.39 |
7.7M |
| 2024-05-06 |
21.17 |
22.03 |
20.77 |
20.92 |
13.2M |
| 2024-04-30 |
19.84 |
21.39 |
19.70 |
20.69 |
14.7M |
| 2024-04-29 |
18.05 |
19.84 |
18.05 |
19.65 |
12.1M |
| 2024-04-26 |
18.70 |
19.08 |
18.20 |
18.29 |
10.0M |
| 2024-04-25 |
19.22 |
19.25 |
18.66 |
18.93 |
9.2M |
| 2024-04-24 |
19.00 |
20.50 |
18.43 |
19.90 |
14.8M |
| 2024-04-23 |
18.00 |
20.24 |
18.00 |
19.10 |
17.0M |
| 2024-04-22 |
16.75 |
16.97 |
15.85 |
16.87 |
3.2M |
| 2024-04-19 |
15.96 |
16.90 |
15.72 |
16.71 |
3.7M |
| 2024-04-18 |
16.50 |
16.51 |
15.80 |
16.03 |
2.5M |
| 2024-04-17 |
15.80 |
16.35 |
15.57 |
16.30 |
2.8M |
| 2024-04-16 |
16.33 |
16.33 |
14.48 |
15.26 |
4.1M |
| 2024-04-15 |
18.00 |
18.06 |
16.40 |
16.70 |
4.6M |
| 2024-04-12 |
17.76 |
18.40 |
17.63 |
18.00 |
4.5M |
| 2024-04-11 |
16.91 |
17.98 |
16.68 |
17.82 |
4.8M |
| 2024-04-10 |
17.40 |
17.40 |
16.91 |
17.02 |
2.2M |
| 2024-04-09 |
16.91 |
17.76 |
16.91 |
17.50 |
3.3M |
| 2024-04-08 |
16.92 |
17.72 |
16.70 |
17.13 |
3.8M |
| 2024-04-03 |
16.95 |
17.17 |
16.44 |
16.80 |
2.4M |
| 2024-04-02 |
17.30 |
17.53 |
16.94 |
17.05 |
2.5M |
| 2024-04-01 |
17.23 |
17.34 |
16.98 |
17.30 |
2.3M |
| 2024-03-29 |
16.81 |
17.44 |
16.81 |
17.15 |
2.6M |
| 2024-03-28 |
16.45 |
17.08 |
16.34 |
16.81 |
2.8M |
| 2024-03-27 |
17.09 |
17.26 |
16.31 |
16.31 |
2.3M |
| 2024-03-26 |
16.79 |
17.37 |
16.66 |
17.28 |
3.8M |
| 2024-03-25 |
18.06 |
18.18 |
16.98 |
16.98 |
5.8M |
| 2024-03-22 |
18.38 |
18.45 |
17.65 |
18.20 |
4.2M |
| 2024-03-21 |
18.93 |
18.99 |
18.35 |
18.46 |
3.8M |
| 2024-03-20 |
18.76 |
19.08 |
18.65 |
18.93 |
3.4M |
| 2024-03-19 |
19.20 |
19.40 |
18.61 |
18.76 |
5.3M |
| 2024-03-18 |
19.55 |
19.98 |
18.81 |
19.34 |
6.7M |
| 2024-03-15 |
19.51 |
20.39 |
19.15 |
19.70 |
5.9M |
| 2024-03-14 |
18.80 |
20.30 |
18.76 |
19.92 |
8.7M |
| 2024-03-13 |
18.26 |
21.52 |
18.12 |
19.60 |
9.1M |
| 2024-03-12 |
18.26 |
18.66 |
17.81 |
18.47 |
5.7M |
| 2024-03-11 |
17.39 |
18.96 |
17.11 |
18.34 |
8.2M |
| 2024-03-08 |
16.98 |
17.50 |
16.65 |
17.10 |
5.0M |
| 2024-03-07 |
17.50 |
17.66 |
16.56 |
16.85 |
7.8M |
| 2024-03-06 |
16.00 |
18.36 |
15.84 |
17.86 |
12.4M |
| 2024-03-05 |
16.11 |
16.68 |
16.00 |
16.19 |
7.3M |
| 2024-03-04 |
17.52 |
18.66 |
16.21 |
16.88 |
11.2M |
| 2024-03-01 |
15.24 |
16.60 |
15.10 |
15.88 |
5.4M |
| 2024-02-29 |
14.32 |
15.26 |
14.32 |
15.25 |
6.7M |
| 2024-02-28 |
16.80 |
17.24 |
14.36 |
14.47 |
8.8M |
| 2024-02-27 |
15.96 |
16.68 |
15.94 |
16.58 |
3.3M |
| 2024-02-26 |
16.74 |
16.78 |
15.62 |
16.16 |
6.1M |
| 2024-02-23 |
14.80 |
17.34 |
14.68 |
16.15 |
7.4M |
| 2024-02-22 |
14.01 |
14.87 |
14.01 |
14.68 |
4.8M |
| 2024-02-21 |
13.83 |
14.80 |
13.52 |
14.15 |
5.1M |
| 2024-02-20 |
13.30 |
14.84 |
13.07 |
14.15 |
6.0M |
| 2024-02-19 |
13.10 |
14.12 |
12.84 |
13.24 |
8.9M |
| 2024-02-08 |
10.64 |
12.60 |
10.32 |
12.60 |
7.6M |
| 2024-02-07 |
11.20 |
11.56 |
10.40 |
10.50 |
7.6M |
| 2024-02-06 |
11.60 |
12.16 |
10.23 |
11.21 |
10.2M |
| 2024-02-05 |
13.60 |
13.63 |
11.22 |
11.92 |
7.7M |
| 2024-02-02 |
14.73 |
15.15 |
13.30 |
13.73 |
7.1M |
| 2024-02-01 |
15.00 |
15.31 |
14.05 |
14.78 |
11.0M |
| 2024-01-31 |
17.16 |
17.16 |
15.45 |
15.55 |
3.6M |
| 2024-01-30 |
16.97 |
17.76 |
16.81 |
17.14 |
2.3M |
| 2024-01-29 |
18.43 |
18.49 |
17.25 |
17.28 |
3.0M |
| 2024-01-26 |
18.83 |
19.04 |
18.30 |
18.38 |
3.0M |
| 2024-01-25 |
18.68 |
19.10 |
18.06 |
19.03 |
3.6M |
| 2024-01-24 |
18.79 |
19.26 |
17.90 |
18.85 |
4.6M |
| 2024-01-23 |
18.09 |
19.40 |
17.81 |
18.79 |
8.3M |
| 2024-01-22 |
21.60 |
21.60 |
18.50 |
18.78 |
12.6M |
| 2024-01-19 |
23.26 |
23.36 |
21.40 |
21.96 |
6.5M |
| 2024-01-18 |
23.88 |
24.30 |
22.19 |
22.96 |
8.5M |
| 2024-01-17 |
25.17 |
25.31 |
23.80 |
24.04 |
10.4M |
| 2024-01-16 |
21.16 |
25.44 |
21.16 |
25.44 |
15.9M |
| 2024-01-15 |
21.41 |
21.42 |
21.00 |
21.20 |
1.0M |
| 2024-01-12 |
21.32 |
21.71 |
21.23 |
21.24 |
1.1M |
| 2024-01-11 |
20.70 |
21.36 |
20.63 |
21.27 |
1.1M |
| 2024-01-10 |
21.05 |
21.19 |
20.60 |
20.72 |
1.2M |
| 2024-01-09 |
21.29 |
21.59 |
20.95 |
21.05 |
1.2M |
| 2024-01-08 |
21.52 |
21.74 |
21.08 |
21.25 |
1.7M |
| 2024-01-05 |
21.62 |
22.08 |
21.20 |
21.59 |
3.7M |
| 2024-01-04 |
21.52 |
21.60 |
21.02 |
21.41 |
2.6M |
| 2024-01-03 |
20.29 |
21.71 |
20.29 |
21.47 |
4.5M |
| 2024-01-02 |
20.40 |
20.56 |
20.14 |
20.40 |
1.2M |