| 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 |
22.76 |
22.99 |
21.78 |
21.82 |
4.4M |
| 2024-12-30 |
23.18 |
23.18 |
22.41 |
22.76 |
3.0M |
| 2024-12-27 |
23.03 |
23.92 |
23.01 |
23.22 |
4.7M |
| 2024-12-26 |
22.85 |
23.38 |
22.77 |
23.20 |
3.9M |
| 2024-12-25 |
23.19 |
23.31 |
22.00 |
22.77 |
7.5M |
| 2024-12-24 |
24.37 |
24.67 |
22.88 |
23.49 |
7.5M |
| 2024-12-23 |
25.55 |
25.58 |
24.50 |
24.50 |
6.5M |
| 2024-12-20 |
26.00 |
26.56 |
25.47 |
25.78 |
6.8M |
| 2024-12-19 |
25.55 |
26.84 |
25.30 |
26.29 |
10.4M |
| 2024-12-18 |
25.30 |
26.91 |
25.00 |
26.32 |
11.2M |
| 2024-12-17 |
25.77 |
26.40 |
24.50 |
24.61 |
7.5M |
| 2024-12-16 |
26.20 |
26.33 |
25.24 |
26.03 |
7.6M |
| 2024-12-13 |
26.90 |
26.90 |
26.11 |
26.15 |
9.5M |
| 2024-12-12 |
27.40 |
28.45 |
27.00 |
27.29 |
12.1M |
| 2024-12-11 |
28.72 |
28.89 |
27.20 |
27.68 |
17.1M |
| 2024-12-10 |
27.34 |
28.19 |
26.36 |
27.06 |
15.0M |
| 2024-12-09 |
25.83 |
26.99 |
25.57 |
26.79 |
13.4M |
| 2024-12-06 |
25.23 |
27.40 |
25.22 |
26.23 |
14.3M |
| 2024-12-05 |
24.71 |
25.17 |
24.36 |
25.00 |
6.0M |
| 2024-12-04 |
25.64 |
25.70 |
24.30 |
24.71 |
10.3M |
| 2024-12-03 |
26.96 |
26.96 |
25.76 |
25.97 |
10.2M |
| 2024-12-02 |
26.40 |
27.02 |
25.50 |
27.00 |
14.8M |
| 2024-11-29 |
26.20 |
28.10 |
26.02 |
27.12 |
19.5M |
| 2024-11-28 |
25.95 |
26.70 |
25.11 |
26.00 |
17.5M |
| 2024-11-27 |
26.00 |
26.00 |
24.05 |
25.21 |
17.1M |
| 2024-11-26 |
26.71 |
26.71 |
26.71 |
26.71 |
5.5M |
| 2024-11-25 |
23.75 |
24.80 |
22.80 |
24.28 |
10.1M |
| 2024-11-22 |
24.13 |
25.15 |
23.46 |
23.58 |
9.7M |
| 2024-11-21 |
24.43 |
25.11 |
23.78 |
24.25 |
8.9M |
| 2024-11-20 |
23.60 |
24.92 |
23.23 |
24.43 |
10.0M |
| 2024-11-19 |
23.52 |
23.69 |
22.50 |
23.64 |
7.9M |
| 2024-11-18 |
25.45 |
25.50 |
22.80 |
23.02 |
10.6M |
| 2024-11-15 |
26.05 |
26.79 |
25.08 |
25.08 |
7.3M |
| 2024-11-14 |
27.39 |
28.13 |
26.16 |
26.28 |
8.1M |
| 2024-11-13 |
28.12 |
28.44 |
26.75 |
27.19 |
10.0M |
| 2024-11-12 |
30.22 |
31.20 |
28.33 |
28.72 |
15.0M |
| 2024-11-11 |
28.04 |
30.50 |
28.04 |
29.90 |
14.8M |
| 2024-11-08 |
26.71 |
28.57 |
26.60 |
27.90 |
14.3M |
| 2024-11-07 |
26.06 |
28.15 |
26.06 |
26.80 |
15.1M |
| 2024-11-06 |
25.20 |
27.70 |
25.20 |
26.62 |
26.8M |
| 2024-11-05 |
22.90 |
25.20 |
22.90 |
25.20 |
13.2M |
| 2024-11-04 |
21.95 |
23.12 |
21.66 |
22.91 |
8.6M |
| 2024-11-01 |
24.17 |
24.17 |
22.06 |
22.16 |
11.6M |
| 2024-10-31 |
23.90 |
24.38 |
23.51 |
24.17 |
11.5M |
| 2024-10-30 |
24.62 |
24.77 |
23.72 |
24.17 |
14.8M |
| 2024-10-29 |
24.75 |
26.53 |
24.50 |
24.95 |
27.8M |
| 2024-10-28 |
23.69 |
25.25 |
23.69 |
25.25 |
23.9M |
| 2024-10-25 |
21.17 |
23.62 |
21.13 |
22.95 |
19.2M |
| 2024-10-24 |
22.04 |
22.74 |
21.36 |
21.47 |
10.3M |
| 2024-10-23 |
21.60 |
22.63 |
21.34 |
21.74 |
10.7M |
| 2024-10-22 |
23.02 |
23.02 |
21.38 |
21.60 |
12.5M |
| 2024-10-21 |
22.14 |
23.14 |
22.00 |
23.08 |
15.6M |
| 2024-10-18 |
21.24 |
22.40 |
20.99 |
21.93 |
13.9M |
| 2024-10-17 |
21.99 |
22.07 |
21.48 |
21.51 |
12.8M |
| 2024-10-16 |
20.87 |
21.25 |
20.58 |
20.86 |
10.5M |
| 2024-10-15 |
23.45 |
23.45 |
21.53 |
21.61 |
19.9M |
| 2024-10-14 |
21.80 |
23.08 |
20.60 |
23.07 |
20.2M |
| 2024-10-11 |
20.57 |
22.11 |
20.23 |
21.31 |
14.5M |
| 2024-10-10 |
20.99 |
21.98 |
20.48 |
20.86 |
11.2M |
| 2024-10-09 |
22.30 |
22.69 |
20.79 |
20.79 |
13.6M |
| 2024-10-08 |
23.36 |
23.36 |
21.69 |
23.10 |
16.0M |
| 2024-09-30 |
19.89 |
21.31 |
19.89 |
21.24 |
14.0M |
| 2024-09-27 |
18.77 |
19.89 |
18.77 |
19.37 |
10.5M |
| 2024-09-26 |
18.51 |
18.71 |
18.19 |
18.63 |
8.3M |
| 2024-09-25 |
18.20 |
19.20 |
18.17 |
18.65 |
13.2M |
| 2024-09-24 |
18.30 |
19.15 |
18.28 |
18.75 |
12.6M |
| 2024-09-23 |
17.84 |
18.76 |
17.77 |
18.29 |
10.0M |
| 2024-09-20 |
17.05 |
17.80 |
17.05 |
17.79 |
8.7M |
| 2024-09-19 |
16.63 |
17.15 |
16.46 |
17.00 |
4.3M |
| 2024-09-18 |
16.40 |
16.65 |
16.03 |
16.35 |
2.3M |
| 2024-09-13 |
16.82 |
16.94 |
16.47 |
16.48 |
2.8M |
| 2024-09-12 |
16.69 |
17.19 |
16.69 |
16.87 |
3.1M |
| 2024-09-11 |
17.07 |
17.07 |
16.72 |
16.83 |
2.7M |
| 2024-09-10 |
16.99 |
17.19 |
16.43 |
17.11 |
4.2M |
| 2024-09-09 |
16.88 |
17.11 |
16.65 |
16.92 |
3.4M |
| 2024-09-06 |
17.49 |
17.80 |
17.07 |
17.10 |
5.5M |
| 2024-09-05 |
17.55 |
17.98 |
17.55 |
17.68 |
6.1M |
| 2024-09-04 |
17.56 |
17.84 |
17.41 |
17.52 |
5.8M |
| 2024-09-03 |
16.91 |
18.02 |
16.91 |
17.81 |
11.4M |
| 2024-09-02 |
17.31 |
17.68 |
16.79 |
16.80 |
7.5M |
| 2024-08-30 |
16.06 |
17.65 |
16.00 |
16.99 |
10.8M |
| 2024-08-29 |
15.93 |
16.16 |
15.81 |
16.09 |
3.3M |
| 2024-08-28 |
15.90 |
16.22 |
15.80 |
15.93 |
3.0M |
| 2024-08-27 |
16.44 |
16.46 |
15.96 |
16.04 |
4.1M |
| 2024-08-26 |
16.59 |
16.67 |
16.17 |
16.38 |
4.8M |
| 2024-08-23 |
16.56 |
17.11 |
16.53 |
16.84 |
4.5M |
| 2024-08-22 |
16.69 |
17.21 |
16.51 |
16.69 |
4.8M |
| 2024-08-21 |
17.04 |
17.33 |
16.60 |
16.69 |
6.1M |
| 2024-08-20 |
17.82 |
17.95 |
17.12 |
17.29 |
7.9M |
| 2024-08-19 |
17.09 |
18.12 |
17.00 |
18.12 |
10.4M |
| 2024-08-16 |
17.26 |
17.60 |
17.26 |
17.29 |
4.8M |
| 2024-08-15 |
17.24 |
17.60 |
16.70 |
17.40 |
6.1M |
| 2024-08-14 |
17.40 |
17.58 |
17.10 |
17.21 |
5.1M |
| 2024-08-13 |
17.63 |
17.71 |
16.90 |
17.35 |
8.0M |
| 2024-08-12 |
18.62 |
18.62 |
17.51 |
17.80 |
9.6M |
| 2024-08-09 |
18.99 |
19.43 |
18.63 |
19.00 |
11.1M |
| 2024-08-08 |
20.15 |
20.27 |
18.90 |
18.96 |
19.8M |
| 2024-08-07 |
18.39 |
20.15 |
18.32 |
20.15 |
15.1M |
| 2024-08-06 |
18.80 |
18.98 |
18.01 |
18.32 |
9.2M |
| 2024-08-05 |
19.57 |
20.26 |
18.41 |
18.53 |
12.8M |
| 2024-08-02 |
19.30 |
20.79 |
19.07 |
19.91 |
19.0M |
| 2024-08-01 |
18.26 |
20.25 |
18.18 |
19.60 |
19.7M |
| 2024-07-31 |
18.20 |
18.90 |
17.77 |
18.48 |
14.8M |
| 2024-07-30 |
18.33 |
19.16 |
18.08 |
18.49 |
17.2M |
| 2024-07-29 |
17.86 |
19.65 |
17.68 |
19.57 |
18.5M |
| 2024-07-26 |
16.99 |
17.99 |
16.90 |
17.86 |
12.0M |
| 2024-07-25 |
17.00 |
17.31 |
16.71 |
17.17 |
8.3M |
| 2024-07-24 |
17.14 |
18.10 |
16.94 |
17.37 |
12.1M |
| 2024-07-23 |
17.80 |
18.53 |
17.26 |
17.29 |
15.9M |
| 2024-07-22 |
16.99 |
17.88 |
16.49 |
17.88 |
12.5M |
| 2024-07-19 |
16.08 |
16.54 |
15.80 |
16.25 |
3.3M |
| 2024-07-18 |
16.20 |
16.25 |
15.60 |
16.03 |
3.4M |
| 2024-07-17 |
16.82 |
16.89 |
16.20 |
16.21 |
3.3M |
| 2024-07-16 |
16.61 |
16.86 |
16.45 |
16.85 |
2.6M |
| 2024-07-15 |
16.83 |
16.91 |
16.55 |
16.66 |
2.7M |
| 2024-07-12 |
17.30 |
17.30 |
16.87 |
16.92 |
3.1M |
| 2024-07-11 |
17.11 |
17.30 |
17.01 |
17.14 |
3.4M |
| 2024-07-10 |
16.99 |
17.24 |
16.82 |
16.93 |
3.0M |
| 2024-07-09 |
16.48 |
17.08 |
16.39 |
17.05 |
4.7M |
| 2024-07-08 |
17.13 |
17.35 |
16.58 |
16.61 |
4.1M |
| 2024-07-05 |
17.11 |
17.48 |
16.80 |
17.16 |
4.4M |
| 2024-07-04 |
17.64 |
17.95 |
17.17 |
17.20 |
3.9M |
| 2024-07-03 |
17.98 |
18.14 |
17.46 |
17.62 |
5.6M |
| 2024-07-02 |
17.90 |
18.48 |
17.89 |
18.10 |
6.2M |
| 2024-07-01 |
17.59 |
18.12 |
17.27 |
17.88 |
5.6M |
| 2024-06-28 |
17.75 |
18.10 |
17.50 |
17.79 |
4.8M |
| 2024-06-27 |
18.06 |
18.33 |
17.77 |
17.88 |
5.0M |
| 2024-06-26 |
17.59 |
18.27 |
17.41 |
18.15 |
5.4M |
| 2024-06-25 |
18.00 |
18.06 |
17.51 |
17.89 |
5.2M |
| 2024-06-24 |
18.84 |
18.84 |
17.50 |
17.82 |
7.8M |
| 2024-06-21 |
19.30 |
19.49 |
18.68 |
19.00 |
5.3M |
| 2024-06-20 |
20.26 |
20.33 |
19.30 |
19.32 |
7.6M |
| 2024-06-19 |
20.42 |
20.94 |
20.23 |
20.30 |
10.9M |
| 2024-06-18 |
19.00 |
20.50 |
19.00 |
20.41 |
12.1M |
| 2024-06-17 |
19.52 |
19.66 |
19.01 |
19.20 |
5.8M |
| 2024-06-14 |
19.69 |
19.69 |
19.08 |
19.29 |
6.4M |
| 2024-06-13 |
20.41 |
20.80 |
19.60 |
19.70 |
7.7M |
| 2024-06-12 |
19.27 |
20.55 |
19.27 |
20.20 |
10.2M |
| 2024-06-11 |
19.31 |
19.65 |
18.91 |
19.39 |
7.4M |
| 2024-06-07 |
20.37 |
20.61 |
19.15 |
19.55 |
9.6M |
| 2024-06-06 |
21.94 |
22.80 |
19.80 |
20.11 |
13.8M |
| 2024-06-05 |
22.10 |
22.98 |
21.51 |
21.94 |
10.7M |
| 2024-06-04 |
24.88 |
24.97 |
22.38 |
22.38 |
13.6M |
| 2024-06-03 |
25.87 |
26.63 |
24.85 |
24.87 |
9.6M |
| 2024-05-31 |
25.36 |
26.58 |
24.97 |
25.56 |
15.1M |
| 2024-05-30 |
22.35 |
24.81 |
22.24 |
24.81 |
15.4M |
| 2024-05-29 |
22.04 |
22.96 |
22.04 |
22.55 |
6.4M |
| 2024-05-28 |
21.75 |
23.00 |
21.26 |
22.10 |
9.2M |
| 2024-05-27 |
23.55 |
23.60 |
21.27 |
21.93 |
14.6M |
| 2024-05-24 |
23.57 |
24.14 |
23.13 |
23.63 |
6.5M |
| 2024-05-23 |
25.50 |
25.50 |
23.40 |
23.66 |
11.6M |
| 2024-05-22 |
26.93 |
26.99 |
25.46 |
25.63 |
8.7M |
| 2024-05-21 |
27.42 |
27.94 |
26.70 |
26.99 |
8.7M |
| 2024-05-20 |
26.60 |
28.04 |
26.13 |
27.70 |
15.2M |
| 2024-05-17 |
24.78 |
26.66 |
24.51 |
26.10 |
10.8M |
| 2024-05-16 |
25.28 |
25.70 |
24.53 |
24.80 |
6.7M |
| 2024-05-15 |
25.08 |
26.39 |
25.08 |
25.24 |
7.7M |
| 2024-05-14 |
25.60 |
25.99 |
24.69 |
25.22 |
9.3M |
| 2024-05-13 |
26.50 |
27.39 |
24.48 |
26.16 |
17.1M |
| 2024-05-10 |
27.48 |
28.92 |
26.58 |
26.91 |
19.4M |
| 2024-05-09 |
26.86 |
27.20 |
25.89 |
27.08 |
14.4M |
| 2024-05-08 |
27.80 |
27.90 |
25.47 |
26.60 |
19.1M |
| 2024-05-07 |
27.52 |
28.44 |
26.90 |
27.78 |
17.6M |
| 2024-05-06 |
26.47 |
29.28 |
26.47 |
28.30 |
24.1M |
| 2024-04-30 |
25.66 |
28.60 |
25.00 |
27.58 |
24.0M |
| 2024-04-29 |
24.50 |
26.30 |
23.25 |
26.30 |
27.5M |
| 2024-04-26 |
21.41 |
23.91 |
21.34 |
23.91 |
23.9M |
| 2024-04-25 |
20.01 |
22.38 |
20.01 |
21.74 |
16.5M |
| 2024-04-24 |
20.30 |
21.09 |
20.20 |
20.43 |
11.7M |
| 2024-04-23 |
19.60 |
21.32 |
19.42 |
20.50 |
20.4M |
| 2024-04-22 |
18.16 |
19.98 |
17.86 |
19.98 |
19.2M |
| 2024-04-19 |
18.59 |
19.60 |
17.25 |
18.16 |
13.0M |
| 2024-04-18 |
19.46 |
19.55 |
18.34 |
18.60 |
9.9M |
| 2024-04-17 |
19.99 |
20.40 |
18.91 |
19.46 |
10.4M |
| 2024-04-16 |
20.00 |
20.69 |
19.25 |
19.25 |
15.4M |
| 2024-04-15 |
20.28 |
21.95 |
20.12 |
20.90 |
22.5M |
| 2024-04-12 |
18.44 |
20.66 |
18.27 |
19.95 |
26.7M |
| 2024-04-11 |
18.16 |
19.24 |
17.88 |
18.78 |
14.5M |
| 2024-04-10 |
18.64 |
18.64 |
17.81 |
18.02 |
14.8M |
| 2024-04-09 |
16.65 |
18.70 |
16.50 |
18.70 |
12.5M |
| 2024-04-08 |
16.67 |
17.77 |
15.99 |
17.00 |
7.2M |
| 2024-04-03 |
17.50 |
17.61 |
16.61 |
16.78 |
6.6M |
| 2024-04-02 |
17.94 |
17.98 |
17.30 |
17.50 |
11.0M |
| 2024-04-01 |
17.08 |
18.40 |
17.08 |
17.94 |
14.3M |
| 2024-03-29 |
17.03 |
17.16 |
16.48 |
16.73 |
5.3M |
| 2024-03-28 |
16.65 |
17.36 |
16.30 |
17.11 |
6.6M |
| 2024-03-27 |
18.30 |
18.35 |
16.61 |
16.74 |
9.7M |
| 2024-03-26 |
18.81 |
19.38 |
18.31 |
18.40 |
17.0M |
| 2024-03-25 |
17.66 |
19.44 |
17.48 |
19.44 |
8.6M |
| 2024-03-22 |
17.77 |
17.90 |
17.27 |
17.67 |
4.1M |
| 2024-03-21 |
18.08 |
18.39 |
17.73 |
17.89 |
4.6M |
| 2024-03-20 |
17.57 |
18.17 |
17.50 |
18.10 |
5.9M |
| 2024-03-19 |
17.35 |
18.10 |
17.22 |
17.76 |
7.4M |
| 2024-03-18 |
17.26 |
17.43 |
16.86 |
17.40 |
4.7M |
| 2024-03-15 |
16.99 |
17.19 |
16.76 |
17.11 |
3.0M |
| 2024-03-14 |
17.46 |
17.49 |
16.76 |
17.14 |
4.7M |
| 2024-03-13 |
17.25 |
17.79 |
17.13 |
17.53 |
6.5M |
| 2024-03-12 |
16.99 |
17.36 |
16.84 |
17.23 |
4.8M |
| 2024-03-11 |
16.45 |
16.95 |
16.45 |
16.89 |
4.0M |
| 2024-03-08 |
16.23 |
16.65 |
16.08 |
16.57 |
3.6M |
| 2024-03-07 |
16.86 |
17.00 |
16.24 |
16.25 |
5.0M |
| 2024-03-06 |
16.99 |
17.09 |
16.53 |
16.86 |
4.7M |
| 2024-03-05 |
16.88 |
17.32 |
16.51 |
17.14 |
7.1M |
| 2024-03-04 |
17.19 |
17.34 |
16.68 |
17.02 |
7.2M |
| 2024-03-01 |
17.92 |
17.92 |
16.97 |
17.32 |
12.3M |
| 2024-02-29 |
15.84 |
17.02 |
15.84 |
17.02 |
4.7M |
| 2024-02-28 |
17.20 |
17.50 |
15.47 |
15.47 |
9.2M |
| 2024-02-27 |
16.87 |
17.23 |
16.49 |
17.16 |
8.5M |
| 2024-02-26 |
16.44 |
17.48 |
16.40 |
16.96 |
10.6M |
| 2024-02-23 |
15.45 |
16.92 |
15.15 |
16.92 |
5.4M |
| 2024-02-22 |
14.50 |
15.42 |
14.45 |
15.38 |
5.4M |
| 2024-02-21 |
14.37 |
15.05 |
14.05 |
14.51 |
4.6M |
| 2024-02-20 |
14.03 |
14.45 |
13.63 |
14.42 |
4.3M |
| 2024-02-19 |
13.21 |
14.26 |
13.21 |
14.06 |
5.3M |
| 2024-02-08 |
11.93 |
13.10 |
11.88 |
13.05 |
5.9M |
| 2024-02-07 |
13.06 |
13.11 |
11.76 |
11.92 |
6.7M |
| 2024-02-06 |
12.70 |
13.50 |
11.96 |
13.05 |
5.2M |
| 2024-02-05 |
14.07 |
14.09 |
12.94 |
12.96 |
6.5M |
| 2024-02-02 |
15.29 |
15.33 |
14.01 |
14.38 |
7.9M |
| 2024-02-01 |
14.50 |
15.50 |
14.50 |
15.20 |
8.2M |
| 2024-01-31 |
15.45 |
15.50 |
14.22 |
14.36 |
7.5M |
| 2024-01-30 |
16.60 |
16.60 |
15.74 |
15.80 |
4.5M |
| 2024-01-29 |
17.89 |
17.97 |
16.38 |
16.55 |
6.9M |
| 2024-01-26 |
18.39 |
18.64 |
17.89 |
17.93 |
4.3M |
| 2024-01-25 |
17.68 |
18.44 |
17.30 |
18.44 |
5.4M |
| 2024-01-24 |
17.85 |
18.20 |
17.14 |
17.76 |
5.3M |
| 2024-01-23 |
17.77 |
18.00 |
16.90 |
17.70 |
6.3M |
| 2024-01-22 |
20.12 |
20.12 |
18.20 |
18.20 |
8.8M |
| 2024-01-19 |
21.41 |
21.41 |
20.10 |
20.22 |
8.0M |
| 2024-01-18 |
21.51 |
21.77 |
20.48 |
21.74 |
7.5M |
| 2024-01-17 |
22.08 |
22.15 |
21.38 |
21.46 |
5.8M |
| 2024-01-16 |
22.10 |
22.49 |
21.50 |
22.02 |
9.2M |
| 2024-01-15 |
21.77 |
22.47 |
21.63 |
22.03 |
11.8M |
| 2024-01-12 |
22.79 |
23.47 |
22.05 |
22.22 |
24.4M |
| 2024-01-11 |
19.78 |
21.57 |
19.61 |
21.57 |
6.1M |
| 2024-01-10 |
20.08 |
20.16 |
19.30 |
19.61 |
5.4M |
| 2024-01-09 |
20.56 |
20.78 |
19.89 |
20.28 |
7.5M |
| 2024-01-08 |
20.63 |
21.23 |
20.35 |
20.55 |
8.0M |
| 2024-01-05 |
21.60 |
21.95 |
20.73 |
20.90 |
14.2M |
| 2024-01-04 |
19.53 |
21.59 |
19.47 |
21.59 |
10.5M |
| 2024-01-03 |
20.00 |
20.00 |
19.47 |
19.63 |
2.3M |
| 2024-01-02 |
20.09 |
20.48 |
19.59 |
19.80 |
4.0M |