| 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 |
23.83 |
24.11 |
22.80 |
22.81 |
4.5M |
| 2024-12-30 |
22.96 |
24.00 |
22.60 |
23.83 |
6.0M |
| 2024-12-27 |
23.55 |
23.55 |
22.80 |
22.85 |
3.5M |
| 2024-12-26 |
22.47 |
23.77 |
22.26 |
23.54 |
3.7M |
| 2024-12-25 |
22.81 |
22.89 |
21.89 |
22.54 |
3.1M |
| 2024-12-24 |
22.80 |
23.03 |
22.32 |
22.80 |
2.4M |
| 2024-12-23 |
24.08 |
24.30 |
22.70 |
22.70 |
4.5M |
| 2024-12-20 |
22.71 |
24.60 |
22.60 |
23.83 |
7.8M |
| 2024-12-19 |
22.00 |
22.76 |
21.88 |
22.72 |
2.9M |
| 2024-12-18 |
22.43 |
22.76 |
21.91 |
22.36 |
4.8M |
| 2024-12-17 |
23.35 |
23.35 |
22.41 |
22.41 |
6.4M |
| 2024-12-16 |
24.00 |
24.07 |
22.94 |
23.24 |
6.1M |
| 2024-12-13 |
24.60 |
24.69 |
24.08 |
24.09 |
3.4M |
| 2024-12-12 |
25.33 |
25.45 |
24.03 |
24.83 |
6.6M |
| 2024-12-11 |
25.11 |
26.12 |
24.65 |
25.33 |
5.4M |
| 2024-12-10 |
25.20 |
26.47 |
24.75 |
25.13 |
6.7M |
| 2024-12-09 |
24.54 |
24.98 |
24.07 |
24.55 |
3.3M |
| 2024-12-06 |
25.10 |
25.45 |
24.30 |
24.54 |
3.9M |
| 2024-12-05 |
24.25 |
25.26 |
24.07 |
24.95 |
2.8M |
| 2024-12-04 |
25.08 |
25.37 |
24.00 |
24.25 |
4.9M |
| 2024-12-03 |
25.98 |
26.00 |
25.05 |
25.36 |
4.2M |
| 2024-12-02 |
24.42 |
26.68 |
24.12 |
25.75 |
8.7M |
| 2024-11-29 |
23.52 |
24.54 |
23.06 |
24.42 |
5.4M |
| 2024-11-28 |
24.56 |
24.74 |
23.25 |
23.70 |
8.6M |
| 2024-11-27 |
24.16 |
25.26 |
22.85 |
24.63 |
6.9M |
| 2024-11-26 |
26.00 |
26.21 |
24.35 |
24.35 |
5.7M |
| 2024-11-25 |
26.00 |
26.80 |
24.90 |
26.26 |
7.6M |
| 2024-11-22 |
25.36 |
26.94 |
24.88 |
25.85 |
11.1M |
| 2024-11-21 |
25.51 |
26.27 |
24.66 |
25.11 |
7.2M |
| 2024-11-20 |
26.70 |
26.81 |
25.10 |
25.70 |
8.5M |
| 2024-11-19 |
26.00 |
26.95 |
25.45 |
26.68 |
6.8M |
| 2024-11-18 |
26.57 |
26.78 |
24.75 |
25.78 |
8.1M |
| 2024-11-15 |
27.68 |
28.50 |
26.18 |
26.69 |
11.1M |
| 2024-11-14 |
29.00 |
29.00 |
27.00 |
27.43 |
10.4M |
| 2024-11-13 |
25.22 |
28.30 |
24.85 |
28.30 |
16.2M |
| 2024-11-12 |
25.50 |
26.16 |
24.80 |
25.37 |
11.3M |
| 2024-11-11 |
23.90 |
25.65 |
23.90 |
25.51 |
13.6M |
| 2024-11-08 |
22.99 |
25.08 |
22.99 |
23.77 |
12.5M |
| 2024-11-07 |
22.15 |
22.75 |
21.87 |
22.72 |
4.9M |
| 2024-11-06 |
23.00 |
23.30 |
22.00 |
22.41 |
6.8M |
| 2024-11-05 |
22.20 |
23.25 |
21.91 |
22.68 |
6.7M |
| 2024-11-04 |
21.42 |
22.68 |
21.11 |
22.20 |
6.8M |
| 2024-11-01 |
22.99 |
23.10 |
21.05 |
21.42 |
11.5M |
| 2024-10-31 |
24.10 |
24.24 |
22.89 |
23.02 |
9.2M |
| 2024-10-30 |
22.60 |
24.00 |
22.48 |
23.52 |
7.8M |
| 2024-10-29 |
22.88 |
24.02 |
22.60 |
22.84 |
10.6M |
| 2024-10-28 |
23.78 |
24.25 |
22.16 |
22.66 |
9.1M |
| 2024-10-25 |
22.64 |
24.24 |
22.64 |
23.41 |
13.8M |
| 2024-10-24 |
22.50 |
22.78 |
21.71 |
22.18 |
8.8M |
| 2024-10-23 |
24.05 |
24.50 |
22.50 |
23.03 |
18.6M |
| 2024-10-22 |
24.17 |
27.40 |
22.70 |
25.28 |
31.0M |
| 2024-10-21 |
25.15 |
26.38 |
23.70 |
24.40 |
18.8M |
| 2024-10-18 |
22.20 |
25.90 |
21.93 |
25.15 |
15.4M |
| 2024-10-17 |
22.05 |
23.48 |
21.71 |
22.21 |
11.2M |
| 2024-10-16 |
21.50 |
22.85 |
21.00 |
21.72 |
9.5M |
| 2024-10-15 |
21.32 |
24.84 |
20.77 |
22.10 |
22.6M |
| 2024-10-14 |
18.11 |
20.90 |
17.77 |
20.70 |
9.1M |
| 2024-10-11 |
18.64 |
18.81 |
17.41 |
18.11 |
5.6M |
| 2024-10-10 |
19.47 |
20.18 |
18.80 |
18.84 |
6.1M |
| 2024-10-09 |
20.50 |
21.40 |
18.58 |
19.38 |
10.6M |
| 2024-10-08 |
23.10 |
23.10 |
19.71 |
21.87 |
14.3M |
| 2024-09-30 |
17.53 |
19.73 |
16.81 |
19.25 |
10.5M |
| 2024-09-27 |
15.48 |
16.83 |
15.45 |
16.46 |
3.7M |
| 2024-09-26 |
14.53 |
15.39 |
14.45 |
15.26 |
3.3M |
| 2024-09-25 |
14.54 |
15.07 |
14.40 |
14.58 |
4.2M |
| 2024-09-24 |
13.48 |
14.33 |
13.35 |
14.30 |
4.0M |
| 2024-09-23 |
13.33 |
13.68 |
13.19 |
13.40 |
2.0M |
| 2024-09-20 |
13.55 |
13.65 |
13.16 |
13.35 |
2.3M |
| 2024-09-19 |
13.60 |
14.01 |
13.35 |
13.55 |
2.2M |
| 2024-09-18 |
13.50 |
13.66 |
13.16 |
13.53 |
2.7M |
| 2024-09-13 |
14.00 |
14.15 |
13.50 |
13.52 |
3.5M |
| 2024-09-12 |
14.27 |
14.50 |
14.05 |
14.06 |
1.9M |
| 2024-09-11 |
14.45 |
14.50 |
14.16 |
14.23 |
1.9M |
| 2024-09-10 |
14.16 |
14.54 |
14.01 |
14.43 |
2.2M |
| 2024-09-09 |
14.12 |
14.48 |
14.00 |
14.18 |
2.1M |
| 2024-09-06 |
14.88 |
14.97 |
14.14 |
14.17 |
3.0M |
| 2024-09-05 |
14.90 |
15.31 |
14.65 |
14.88 |
3.9M |
| 2024-09-04 |
14.91 |
15.28 |
14.47 |
15.20 |
3.7M |
| 2024-09-03 |
14.40 |
15.03 |
14.40 |
14.68 |
3.3M |
| 2024-09-02 |
15.50 |
15.60 |
14.46 |
14.48 |
4.2M |
| 2024-08-30 |
15.65 |
15.98 |
15.14 |
15.57 |
4.0M |
| 2024-08-29 |
14.77 |
15.31 |
14.72 |
15.20 |
2.7M |
| 2024-08-28 |
14.99 |
15.07 |
14.62 |
14.86 |
2.6M |
| 2024-08-27 |
15.09 |
15.28 |
14.80 |
14.90 |
3.2M |
| 2024-08-26 |
14.95 |
15.19 |
14.55 |
15.17 |
4.6M |
| 2024-08-23 |
15.50 |
15.50 |
14.72 |
14.80 |
8.5M |
| 2024-08-22 |
16.55 |
16.81 |
16.34 |
16.36 |
1.9M |
| 2024-08-21 |
16.33 |
16.78 |
16.31 |
16.52 |
2.1M |
| 2024-08-20 |
16.79 |
16.84 |
16.22 |
16.38 |
2.9M |
| 2024-08-19 |
17.29 |
17.45 |
16.69 |
16.72 |
3.5M |
| 2024-08-16 |
17.68 |
17.77 |
17.21 |
17.30 |
3.5M |
| 2024-08-15 |
17.73 |
18.07 |
17.34 |
17.50 |
3.8M |
| 2024-08-14 |
18.51 |
18.51 |
17.64 |
17.82 |
2.4M |
| 2024-08-13 |
18.49 |
18.50 |
17.95 |
18.39 |
1.3M |
| 2024-08-12 |
17.97 |
18.72 |
17.96 |
18.19 |
1.6M |
| 2024-08-09 |
18.27 |
19.10 |
18.17 |
18.27 |
1.8M |
| 2024-08-08 |
18.47 |
18.86 |
18.12 |
18.60 |
1.4M |
| 2024-08-07 |
18.92 |
19.18 |
18.49 |
18.58 |
1.3M |
| 2024-08-06 |
18.84 |
18.99 |
18.34 |
18.75 |
2.5M |
| 2024-08-05 |
18.84 |
19.35 |
18.12 |
18.12 |
2.0M |
| 2024-08-02 |
19.66 |
19.89 |
19.02 |
19.09 |
1.6M |
| 2024-08-01 |
20.00 |
20.46 |
19.41 |
19.85 |
2.2M |
| 2024-07-31 |
18.69 |
20.19 |
18.36 |
20.05 |
2.9M |
| 2024-07-30 |
18.74 |
18.86 |
18.36 |
18.53 |
1.4M |
| 2024-07-29 |
19.24 |
19.29 |
18.51 |
18.80 |
2.1M |
| 2024-07-26 |
18.87 |
19.70 |
18.82 |
19.18 |
2.4M |
| 2024-07-25 |
18.72 |
19.33 |
18.58 |
18.80 |
1.5M |
| 2024-07-24 |
19.80 |
19.97 |
18.86 |
18.96 |
2.0M |
| 2024-07-23 |
20.87 |
21.05 |
19.76 |
19.79 |
2.4M |
| 2024-07-22 |
21.16 |
21.16 |
20.46 |
20.87 |
1.5M |
| 2024-07-19 |
20.36 |
21.28 |
20.14 |
20.79 |
1.5M |
| 2024-07-18 |
20.46 |
20.65 |
19.61 |
20.38 |
2.6M |
| 2024-07-17 |
21.20 |
21.20 |
20.69 |
20.69 |
1.9M |
| 2024-07-16 |
21.11 |
21.31 |
20.70 |
21.18 |
1.2M |
| 2024-07-15 |
22.17 |
22.17 |
20.71 |
21.07 |
2.0M |
| 2024-07-12 |
21.99 |
22.45 |
21.70 |
22.15 |
1.8M |
| 2024-07-11 |
21.70 |
22.16 |
21.45 |
22.03 |
2.4M |
| 2024-07-10 |
21.00 |
21.88 |
20.92 |
21.35 |
1.9M |
| 2024-07-09 |
20.77 |
21.76 |
20.50 |
21.33 |
2.9M |
| 2024-07-08 |
21.09 |
21.17 |
20.56 |
20.61 |
1.4M |
| 2024-07-05 |
20.85 |
21.50 |
20.36 |
21.27 |
2.1M |
| 2024-07-04 |
21.39 |
21.56 |
20.69 |
20.79 |
1.8M |
| 2024-07-03 |
21.50 |
22.02 |
20.77 |
21.39 |
3.1M |
| 2024-07-02 |
22.83 |
23.04 |
21.68 |
21.98 |
3.0M |
| 2024-07-01 |
23.70 |
23.99 |
22.85 |
23.01 |
2.4M |
| 2024-06-28 |
23.35 |
24.47 |
23.10 |
23.46 |
2.9M |
| 2024-06-27 |
24.30 |
24.80 |
23.41 |
23.50 |
2.3M |
| 2024-06-26 |
23.03 |
24.63 |
22.89 |
24.38 |
2.8M |
| 2024-06-25 |
24.12 |
24.32 |
22.80 |
23.20 |
3.8M |
| 2024-06-24 |
25.89 |
26.04 |
23.81 |
24.12 |
3.0M |
| 2024-06-21 |
25.58 |
26.05 |
25.31 |
25.89 |
1.3M |
| 2024-06-20 |
25.60 |
26.48 |
25.42 |
25.75 |
2.0M |
| 2024-06-19 |
26.35 |
26.60 |
25.65 |
26.01 |
1.4M |
| 2024-06-18 |
26.80 |
26.80 |
25.51 |
26.36 |
3.0M |
| 2024-06-17 |
25.45 |
26.45 |
25.28 |
26.12 |
1.9M |
| 2024-06-14 |
25.39 |
25.93 |
24.83 |
25.57 |
2.6M |
| 2024-06-13 |
25.34 |
26.50 |
25.22 |
25.56 |
2.2M |
| 2024-06-12 |
25.36 |
25.58 |
24.97 |
25.20 |
2.6M |
| 2024-06-11 |
23.73 |
25.30 |
23.25 |
25.16 |
3.6M |
| 2024-06-07 |
23.88 |
24.65 |
23.72 |
24.22 |
3.0M |
| 2024-06-06 |
24.79 |
25.21 |
23.79 |
24.20 |
4.4M |
| 2024-06-05 |
25.61 |
25.91 |
24.86 |
24.95 |
3.3M |
| 2024-06-04 |
25.95 |
25.98 |
25.09 |
25.69 |
3.6M |
| 2024-06-03 |
26.99 |
27.23 |
25.54 |
25.88 |
4.6M |
| 2024-05-31 |
27.15 |
27.66 |
26.91 |
26.99 |
2.0M |
| 2024-05-30 |
27.14 |
27.71 |
26.81 |
27.19 |
2.6M |
| 2024-05-29 |
27.57 |
28.14 |
26.99 |
27.54 |
3.6M |
| 2024-05-28 |
26.64 |
29.71 |
26.09 |
27.86 |
8.0M |
| 2024-05-27 |
25.89 |
26.79 |
25.37 |
26.61 |
3.3M |
| 2024-05-24 |
26.43 |
26.75 |
25.90 |
25.93 |
2.4M |
| 2024-05-23 |
26.60 |
27.06 |
26.16 |
26.66 |
2.8M |
| 2024-05-22 |
26.91 |
27.30 |
26.15 |
27.14 |
5.2M |
| 2024-05-21 |
25.36 |
27.51 |
25.36 |
27.11 |
6.9M |
| 2024-05-20 |
24.29 |
25.71 |
24.29 |
25.43 |
4.0M |
| 2024-05-17 |
24.04 |
24.41 |
23.57 |
24.32 |
2.0M |
| 2024-05-16 |
23.34 |
24.21 |
23.34 |
24.04 |
2.8M |
| 2024-05-15 |
23.06 |
24.11 |
23.06 |
23.36 |
1.5M |
| 2024-05-14 |
23.18 |
23.64 |
22.69 |
23.34 |
1.4M |
| 2024-05-13 |
23.47 |
23.71 |
22.90 |
23.07 |
3.3M |
| 2024-05-10 |
24.79 |
25.10 |
23.82 |
23.98 |
2.4M |
| 2024-05-09 |
24.44 |
25.24 |
24.21 |
25.04 |
1.5M |
| 2024-05-08 |
25.41 |
25.41 |
24.53 |
24.69 |
2.9M |
| 2024-05-07 |
23.87 |
25.35 |
23.69 |
25.16 |
4.0M |
| 2024-05-06 |
23.25 |
23.94 |
23.21 |
23.71 |
3.4M |
| 2024-04-30 |
23.24 |
23.61 |
22.90 |
22.99 |
3.4M |
| 2024-04-29 |
23.49 |
23.93 |
23.01 |
23.24 |
4.1M |
| 2024-04-26 |
23.03 |
23.93 |
22.71 |
22.96 |
4.2M |
| 2024-04-25 |
22.38 |
23.46 |
22.24 |
22.82 |
2.9M |
| 2024-04-24 |
21.14 |
22.50 |
21.10 |
22.50 |
3.2M |
| 2024-04-23 |
21.55 |
22.09 |
21.09 |
21.21 |
1.8M |
| 2024-04-22 |
21.43 |
21.99 |
20.54 |
21.45 |
2.2M |
| 2024-04-19 |
21.01 |
22.09 |
20.87 |
21.34 |
2.8M |
| 2024-04-18 |
21.57 |
21.74 |
20.62 |
21.07 |
2.0M |
| 2024-04-17 |
19.92 |
21.34 |
19.89 |
21.19 |
4.5M |
| 2024-04-16 |
21.12 |
21.19 |
19.38 |
19.57 |
3.1M |
| 2024-04-15 |
21.06 |
21.43 |
20.36 |
21.11 |
3.1M |
| 2024-04-12 |
21.21 |
21.79 |
21.11 |
21.20 |
2.7M |
| 2024-04-11 |
21.46 |
22.04 |
20.79 |
20.92 |
4.2M |
| 2024-04-10 |
22.62 |
22.62 |
21.49 |
21.79 |
3.0M |
| 2024-04-09 |
22.39 |
23.09 |
21.96 |
22.51 |
2.6M |
| 2024-04-08 |
23.11 |
23.14 |
22.37 |
22.39 |
3.2M |
| 2024-04-03 |
23.93 |
24.06 |
22.87 |
23.11 |
3.0M |
| 2024-04-02 |
25.05 |
25.63 |
23.97 |
24.19 |
2.9M |
| 2024-04-01 |
24.44 |
26.04 |
23.79 |
25.12 |
4.4M |
| 2024-03-29 |
23.81 |
24.28 |
23.30 |
24.07 |
1.9M |
| 2024-03-28 |
23.46 |
24.46 |
23.35 |
24.09 |
2.5M |
| 2024-03-27 |
24.64 |
24.68 |
23.29 |
23.36 |
3.2M |
| 2024-03-26 |
24.86 |
25.21 |
24.29 |
24.68 |
2.3M |
| 2024-03-25 |
26.41 |
26.69 |
25.04 |
25.22 |
2.9M |
| 2024-03-22 |
27.34 |
27.34 |
26.21 |
26.54 |
1.7M |
| 2024-03-21 |
27.01 |
27.50 |
26.44 |
26.79 |
1.9M |
| 2024-03-20 |
27.50 |
27.56 |
26.64 |
27.24 |
2.6M |
| 2024-03-19 |
27.84 |
27.86 |
27.01 |
27.56 |
2.0M |
| 2024-03-18 |
27.23 |
28.77 |
26.86 |
28.00 |
2.8M |
| 2024-03-15 |
25.85 |
27.45 |
25.30 |
27.23 |
2.8M |
| 2024-03-14 |
26.31 |
26.33 |
25.06 |
25.84 |
2.2M |
| 2024-03-13 |
25.39 |
26.71 |
25.39 |
26.24 |
1.7M |
| 2024-03-12 |
26.07 |
26.42 |
25.44 |
25.63 |
1.9M |
| 2024-03-11 |
24.90 |
26.22 |
24.37 |
25.83 |
3.1M |
| 2024-03-08 |
22.89 |
25.19 |
22.89 |
24.92 |
3.1M |
| 2024-03-07 |
24.36 |
24.76 |
23.03 |
23.14 |
3.1M |
| 2024-03-06 |
24.96 |
25.29 |
23.79 |
24.21 |
4.4M |
| 2024-03-05 |
25.36 |
26.01 |
24.64 |
24.79 |
1.9M |
| 2024-03-04 |
25.14 |
26.39 |
24.74 |
25.91 |
3.4M |
| 2024-03-01 |
24.31 |
25.28 |
23.64 |
25.04 |
3.2M |
| 2024-02-29 |
23.57 |
24.49 |
22.86 |
24.07 |
3.1M |
| 2024-02-28 |
25.20 |
26.26 |
23.22 |
23.34 |
4.7M |
| 2024-02-27 |
23.57 |
25.56 |
23.42 |
25.41 |
4.1M |
| 2024-02-26 |
22.76 |
24.86 |
22.76 |
23.81 |
5.5M |
| 2024-02-23 |
21.44 |
23.10 |
21.24 |
22.77 |
3.4M |
| 2024-02-22 |
21.36 |
21.92 |
21.20 |
21.54 |
2.4M |
| 2024-02-21 |
20.29 |
22.21 |
19.92 |
21.54 |
4.2M |
| 2024-02-20 |
20.71 |
20.91 |
19.86 |
20.68 |
4.5M |
| 2024-02-19 |
22.07 |
23.30 |
20.25 |
21.04 |
5.0M |
| 2024-02-08 |
18.52 |
22.14 |
17.61 |
21.89 |
5.8M |
| 2024-02-07 |
19.20 |
19.82 |
17.62 |
18.45 |
8.2M |
| 2024-02-06 |
16.64 |
19.29 |
15.57 |
18.27 |
6.4M |
| 2024-02-05 |
19.32 |
19.57 |
15.76 |
16.59 |
7.4M |
| 2024-02-02 |
21.06 |
21.06 |
18.54 |
19.32 |
4.6M |
| 2024-02-01 |
22.34 |
22.34 |
20.57 |
20.83 |
4.2M |
| 2024-01-31 |
22.56 |
23.12 |
21.07 |
21.73 |
4.1M |
| 2024-01-30 |
22.79 |
23.12 |
22.28 |
22.64 |
2.5M |
| 2024-01-29 |
23.76 |
23.76 |
22.74 |
22.84 |
2.3M |
| 2024-01-26 |
24.46 |
24.86 |
23.43 |
23.44 |
2.6M |
| 2024-01-25 |
24.16 |
25.11 |
23.78 |
24.60 |
3.3M |
| 2024-01-24 |
24.34 |
25.00 |
23.48 |
24.15 |
2.5M |
| 2024-01-23 |
24.64 |
25.00 |
24.16 |
24.83 |
2.6M |
| 2024-01-22 |
26.98 |
27.13 |
24.29 |
24.75 |
3.6M |
| 2024-01-19 |
26.91 |
27.43 |
26.46 |
26.70 |
1.3M |
| 2024-01-18 |
26.94 |
27.23 |
25.86 |
26.91 |
1.4M |
| 2024-01-17 |
28.30 |
28.30 |
26.86 |
27.01 |
1.8M |
| 2024-01-16 |
28.39 |
28.83 |
27.75 |
28.26 |
1.3M |
| 2024-01-15 |
28.39 |
29.28 |
27.90 |
28.50 |
1.3M |
| 2024-01-12 |
28.80 |
29.09 |
28.03 |
28.44 |
1.7M |
| 2024-01-11 |
29.98 |
29.98 |
28.36 |
28.72 |
2.6M |
| 2024-01-10 |
30.54 |
30.54 |
29.25 |
29.40 |
1.5M |
| 2024-01-09 |
29.44 |
30.83 |
29.44 |
29.92 |
2.0M |
| 2024-01-08 |
31.14 |
31.16 |
29.00 |
29.34 |
4.0M |
| 2024-01-05 |
31.43 |
32.06 |
30.89 |
31.18 |
2.0M |
| 2024-01-04 |
32.71 |
32.78 |
31.00 |
31.48 |
2.3M |
| 2024-01-03 |
34.29 |
34.41 |
31.43 |
32.79 |
4.2M |
| 2024-01-02 |
34.13 |
34.77 |
33.47 |
34.37 |
3.9M |