| 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 |
17.99 |
17.99 |
17.09 |
17.14 |
2.8M |
| 2024-12-30 |
18.06 |
18.82 |
17.51 |
17.73 |
2.9M |
| 2024-12-27 |
17.94 |
18.63 |
17.92 |
18.06 |
3.8M |
| 2024-12-26 |
16.93 |
18.26 |
16.80 |
17.96 |
5.1M |
| 2024-12-25 |
17.48 |
17.50 |
16.62 |
16.96 |
3.3M |
| 2024-12-24 |
17.41 |
17.95 |
17.33 |
17.56 |
2.6M |
| 2024-12-23 |
18.36 |
18.38 |
17.11 |
17.37 |
3.7M |
| 2024-12-20 |
18.20 |
18.45 |
18.00 |
18.27 |
2.9M |
| 2024-12-19 |
17.66 |
18.38 |
17.51 |
18.20 |
3.1M |
| 2024-12-18 |
18.05 |
18.29 |
17.45 |
17.89 |
3.1M |
| 2024-12-17 |
19.00 |
19.04 |
18.00 |
18.05 |
3.5M |
| 2024-12-16 |
19.20 |
19.44 |
18.83 |
19.07 |
2.9M |
| 2024-12-13 |
19.75 |
19.82 |
19.20 |
19.25 |
3.6M |
| 2024-12-12 |
19.90 |
19.93 |
19.54 |
19.85 |
3.2M |
| 2024-12-11 |
19.76 |
19.96 |
19.62 |
19.78 |
3.1M |
| 2024-12-10 |
20.50 |
20.57 |
19.71 |
19.77 |
5.3M |
| 2024-12-09 |
19.86 |
20.10 |
19.60 |
19.98 |
3.9M |
| 2024-12-06 |
19.91 |
19.96 |
19.41 |
19.82 |
3.8M |
| 2024-12-05 |
19.63 |
20.09 |
19.52 |
19.88 |
3.4M |
| 2024-12-04 |
19.89 |
20.22 |
19.41 |
19.70 |
5.4M |
| 2024-12-03 |
19.91 |
20.55 |
19.63 |
19.98 |
6.6M |
| 2024-12-02 |
19.98 |
20.75 |
19.87 |
20.01 |
8.0M |
| 2024-11-29 |
20.77 |
21.28 |
19.58 |
19.86 |
10.2M |
| 2024-11-28 |
19.15 |
19.67 |
19.00 |
19.17 |
5.3M |
| 2024-11-27 |
18.39 |
19.30 |
17.81 |
19.25 |
5.5M |
| 2024-11-26 |
18.71 |
18.87 |
18.33 |
18.36 |
2.2M |
| 2024-11-25 |
18.32 |
18.82 |
18.10 |
18.81 |
2.9M |
| 2024-11-22 |
19.52 |
19.52 |
18.30 |
18.30 |
3.4M |
| 2024-11-21 |
19.38 |
19.60 |
19.09 |
19.45 |
3.2M |
| 2024-11-20 |
18.99 |
19.43 |
18.87 |
19.39 |
3.6M |
| 2024-11-19 |
18.40 |
18.96 |
18.31 |
18.95 |
2.8M |
| 2024-11-18 |
19.11 |
19.37 |
18.00 |
18.34 |
4.2M |
| 2024-11-15 |
20.00 |
20.10 |
19.07 |
19.08 |
5.0M |
| 2024-11-14 |
20.09 |
20.79 |
19.64 |
19.68 |
7.1M |
| 2024-11-13 |
20.10 |
20.33 |
19.55 |
20.10 |
4.8M |
| 2024-11-12 |
19.90 |
20.44 |
19.70 |
20.10 |
7.5M |
| 2024-11-11 |
19.49 |
19.89 |
19.35 |
19.89 |
6.1M |
| 2024-11-08 |
19.84 |
20.20 |
19.47 |
19.47 |
8.4M |
| 2024-11-07 |
19.40 |
20.39 |
19.10 |
19.84 |
9.8M |
| 2024-11-06 |
19.27 |
19.79 |
18.85 |
19.02 |
8.5M |
| 2024-11-05 |
18.11 |
18.89 |
18.11 |
18.71 |
5.7M |
| 2024-11-04 |
17.64 |
18.31 |
17.64 |
18.15 |
3.9M |
| 2024-11-01 |
19.17 |
19.44 |
17.81 |
17.90 |
7.6M |
| 2024-10-31 |
18.61 |
19.44 |
18.61 |
19.26 |
6.9M |
| 2024-10-30 |
19.22 |
19.62 |
18.63 |
18.95 |
7.1M |
| 2024-10-29 |
20.12 |
20.40 |
19.10 |
19.22 |
9.2M |
| 2024-10-28 |
19.79 |
20.67 |
19.52 |
20.47 |
9.9M |
| 2024-10-25 |
18.94 |
19.70 |
18.94 |
19.68 |
10.1M |
| 2024-10-24 |
19.55 |
19.96 |
18.97 |
19.19 |
12.2M |
| 2024-10-23 |
19.99 |
21.75 |
19.69 |
20.80 |
16.7M |
| 2024-10-22 |
23.09 |
25.00 |
20.75 |
20.75 |
29.5M |
| 2024-10-21 |
17.67 |
21.37 |
17.67 |
21.37 |
19.7M |
| 2024-10-18 |
17.22 |
18.13 |
16.62 |
17.81 |
8.5M |
| 2024-10-17 |
17.37 |
17.53 |
16.88 |
17.24 |
7.1M |
| 2024-10-16 |
16.51 |
18.50 |
16.51 |
17.53 |
9.1M |
| 2024-10-15 |
16.10 |
18.38 |
15.98 |
17.02 |
9.3M |
| 2024-10-14 |
15.75 |
16.38 |
15.52 |
16.31 |
4.7M |
| 2024-10-11 |
16.16 |
16.16 |
15.25 |
15.48 |
5.1M |
| 2024-10-10 |
16.05 |
16.98 |
15.88 |
16.31 |
6.8M |
| 2024-10-09 |
18.00 |
18.00 |
15.74 |
15.74 |
7.8M |
| 2024-10-08 |
18.09 |
19.99 |
17.14 |
19.15 |
13.2M |
| 2024-09-30 |
15.11 |
16.84 |
14.94 |
16.68 |
8.1M |
| 2024-09-27 |
14.31 |
15.10 |
14.14 |
14.75 |
4.3M |
| 2024-09-26 |
13.83 |
14.09 |
13.80 |
14.05 |
2.7M |
| 2024-09-25 |
13.82 |
14.10 |
13.80 |
13.83 |
3.2M |
| 2024-09-24 |
13.58 |
13.77 |
13.42 |
13.76 |
2.1M |
| 2024-09-23 |
13.40 |
13.64 |
13.26 |
13.49 |
1.0M |
| 2024-09-20 |
13.38 |
13.58 |
13.23 |
13.43 |
1.2M |
| 2024-09-19 |
13.07 |
13.44 |
13.04 |
13.44 |
1.1M |
| 2024-09-18 |
13.30 |
13.50 |
12.88 |
13.07 |
1.2M |
| 2024-09-13 |
13.60 |
13.69 |
13.26 |
13.29 |
1.2M |
| 2024-09-12 |
13.78 |
13.96 |
13.60 |
13.60 |
1.4M |
| 2024-09-11 |
13.77 |
14.00 |
13.56 |
13.78 |
1.7M |
| 2024-09-10 |
13.68 |
13.88 |
13.48 |
13.70 |
1.5M |
| 2024-09-09 |
13.40 |
13.68 |
13.18 |
13.53 |
1.1M |
| 2024-09-06 |
13.80 |
13.90 |
13.40 |
13.40 |
1.9M |
| 2024-09-05 |
13.75 |
13.98 |
13.66 |
13.80 |
1.4M |
| 2024-09-04 |
13.73 |
13.85 |
13.53 |
13.72 |
1.9M |
| 2024-09-03 |
13.52 |
13.80 |
13.52 |
13.65 |
1.6M |
| 2024-09-02 |
13.80 |
14.02 |
13.62 |
13.66 |
1.8M |
| 2024-08-30 |
13.50 |
14.05 |
13.41 |
13.83 |
2.8M |
| 2024-08-29 |
13.35 |
13.63 |
13.21 |
13.52 |
1.4M |
| 2024-08-28 |
13.28 |
13.51 |
13.26 |
13.35 |
1.0M |
| 2024-08-27 |
13.53 |
13.74 |
13.23 |
13.38 |
1.6M |
| 2024-08-26 |
13.36 |
13.77 |
13.15 |
13.62 |
1.8M |
| 2024-08-23 |
13.48 |
13.54 |
13.14 |
13.31 |
1.6M |
| 2024-08-22 |
13.80 |
13.93 |
13.45 |
13.48 |
1.7M |
| 2024-08-21 |
13.82 |
13.95 |
13.64 |
13.78 |
1.7M |
| 2024-08-20 |
14.37 |
14.47 |
13.75 |
13.81 |
3.9M |
| 2024-08-19 |
14.22 |
14.90 |
14.22 |
14.45 |
3.6M |
| 2024-08-16 |
14.60 |
14.78 |
14.35 |
14.36 |
4.2M |
| 2024-08-15 |
14.30 |
15.00 |
14.18 |
14.77 |
5.3M |
| 2024-08-14 |
14.50 |
14.82 |
14.40 |
14.46 |
4.0M |
| 2024-08-13 |
14.47 |
14.65 |
14.13 |
14.47 |
4.4M |
| 2024-08-12 |
14.89 |
14.99 |
14.30 |
14.48 |
8.3M |
| 2024-08-09 |
14.18 |
16.68 |
14.18 |
15.11 |
11.3M |
| 2024-08-08 |
14.46 |
14.60 |
13.94 |
14.17 |
3.8M |
| 2024-08-07 |
14.65 |
15.10 |
14.58 |
14.60 |
3.4M |
| 2024-08-06 |
14.93 |
14.95 |
14.62 |
14.73 |
3.7M |
| 2024-08-05 |
15.75 |
15.84 |
14.58 |
14.64 |
7.4M |
| 2024-08-02 |
15.66 |
16.18 |
15.41 |
15.85 |
9.7M |
| 2024-08-01 |
15.35 |
17.50 |
15.25 |
15.90 |
13.8M |
| 2024-07-31 |
14.38 |
15.30 |
14.24 |
15.20 |
6.5M |
| 2024-07-30 |
14.70 |
14.99 |
14.41 |
14.44 |
4.5M |
| 2024-07-29 |
14.63 |
15.04 |
14.32 |
14.79 |
5.4M |
| 2024-07-26 |
15.10 |
15.50 |
14.60 |
14.74 |
5.5M |
| 2024-07-25 |
14.52 |
15.28 |
14.20 |
14.80 |
5.9M |
| 2024-07-24 |
14.53 |
16.38 |
14.35 |
14.95 |
6.7M |
| 2024-07-23 |
14.79 |
15.47 |
14.50 |
14.64 |
8.2M |
| 2024-07-22 |
14.62 |
15.28 |
14.40 |
14.74 |
6.4M |
| 2024-07-19 |
14.10 |
15.66 |
13.89 |
14.84 |
8.6M |
| 2024-07-18 |
13.70 |
14.50 |
13.10 |
14.26 |
6.1M |
| 2024-07-17 |
14.06 |
14.23 |
13.65 |
13.70 |
4.1M |
| 2024-07-16 |
13.70 |
14.44 |
13.58 |
14.07 |
5.2M |
| 2024-07-15 |
13.47 |
14.00 |
13.33 |
13.96 |
4.8M |
| 2024-07-12 |
13.55 |
14.10 |
13.23 |
13.63 |
3.7M |
| 2024-07-11 |
13.36 |
13.82 |
13.28 |
13.57 |
2.7M |
| 2024-07-10 |
13.16 |
13.63 |
13.07 |
13.11 |
2.4M |
| 2024-07-09 |
12.71 |
13.50 |
12.52 |
13.34 |
3.7M |
| 2024-07-08 |
12.95 |
13.15 |
12.51 |
12.59 |
2.6M |
| 2024-07-05 |
13.00 |
13.26 |
12.65 |
13.14 |
2.5M |
| 2024-07-04 |
13.38 |
13.58 |
12.97 |
13.03 |
3.0M |
| 2024-07-03 |
13.86 |
13.93 |
13.40 |
13.56 |
2.8M |
| 2024-07-02 |
13.89 |
14.11 |
13.71 |
13.85 |
3.1M |
| 2024-07-01 |
14.00 |
14.26 |
13.48 |
13.85 |
3.9M |
| 2024-06-28 |
13.67 |
14.78 |
13.67 |
14.02 |
5.2M |
| 2024-06-27 |
13.99 |
14.50 |
13.71 |
13.73 |
5.7M |
| 2024-06-26 |
13.56 |
14.15 |
13.16 |
14.09 |
5.6M |
| 2024-06-25 |
13.93 |
14.08 |
13.34 |
13.52 |
6.8M |
| 2024-06-24 |
15.08 |
15.08 |
13.60 |
14.10 |
8.1M |
| 2024-06-21 |
15.11 |
15.99 |
15.09 |
15.38 |
8.1M |
| 2024-06-20 |
15.76 |
15.88 |
15.07 |
15.07 |
11.2M |
| 2024-06-19 |
13.75 |
16.44 |
13.75 |
16.44 |
13.3M |
| 2024-06-18 |
13.49 |
13.74 |
13.24 |
13.70 |
3.5M |
| 2024-06-17 |
14.43 |
14.73 |
13.18 |
13.60 |
7.4M |
| 2024-06-14 |
15.22 |
15.22 |
14.70 |
14.79 |
1.8M |
| 2024-06-13 |
15.48 |
15.48 |
14.96 |
15.10 |
1.2M |
| 2024-06-12 |
14.98 |
15.34 |
14.98 |
15.29 |
1.5M |
| 2024-06-11 |
14.89 |
15.19 |
14.00 |
15.12 |
2.5M |
| 2024-06-07 |
15.76 |
16.36 |
14.88 |
15.05 |
3.0M |
| 2024-06-06 |
15.01 |
15.32 |
14.33 |
14.40 |
2.3M |
| 2024-06-05 |
15.50 |
15.50 |
14.97 |
15.00 |
1.6M |
| 2024-06-04 |
16.00 |
16.00 |
15.08 |
15.63 |
2.8M |
| 2024-06-03 |
16.72 |
16.92 |
15.92 |
16.10 |
2.6M |
| 2024-05-31 |
16.69 |
17.40 |
16.32 |
16.78 |
2.2M |
| 2024-05-30 |
16.66 |
17.30 |
16.30 |
16.48 |
1.9M |
| 2024-05-29 |
16.87 |
17.16 |
16.45 |
16.55 |
2.1M |
| 2024-05-28 |
17.19 |
17.30 |
16.51 |
16.99 |
3.2M |
| 2024-05-27 |
17.55 |
17.66 |
16.91 |
17.17 |
2.3M |
| 2024-05-24 |
17.69 |
18.10 |
17.32 |
17.55 |
2.2M |
| 2024-05-23 |
18.25 |
18.44 |
17.50 |
17.68 |
2.4M |
| 2024-05-22 |
18.13 |
18.43 |
17.83 |
17.94 |
2.1M |
| 2024-05-21 |
18.38 |
18.90 |
17.86 |
17.99 |
3.7M |
| 2024-05-20 |
19.00 |
19.36 |
17.13 |
18.59 |
7.1M |
| 2024-05-17 |
16.40 |
17.77 |
16.36 |
17.75 |
5.1M |
| 2024-05-16 |
16.60 |
16.85 |
16.35 |
16.42 |
1.9M |
| 2024-05-15 |
16.39 |
17.08 |
16.21 |
16.44 |
2.2M |
| 2024-05-14 |
16.50 |
16.96 |
16.25 |
16.46 |
3.2M |
| 2024-05-13 |
16.98 |
17.37 |
16.42 |
16.56 |
5.1M |
| 2024-05-10 |
17.76 |
18.63 |
17.30 |
17.35 |
5.4M |
| 2024-05-09 |
17.80 |
18.35 |
17.46 |
17.85 |
4.2M |
| 2024-05-08 |
17.20 |
18.65 |
17.15 |
17.81 |
7.8M |
| 2024-05-07 |
16.34 |
17.54 |
16.18 |
17.52 |
6.2M |
| 2024-05-06 |
16.46 |
16.97 |
16.20 |
16.51 |
3.4M |
| 2024-04-30 |
16.98 |
17.73 |
16.00 |
16.22 |
5.4M |
| 2024-04-29 |
17.48 |
17.78 |
16.16 |
16.98 |
7.5M |
| 2024-04-26 |
15.95 |
18.50 |
15.95 |
17.51 |
10.9M |
| 2024-04-25 |
15.50 |
16.85 |
15.50 |
16.36 |
5.3M |
| 2024-04-24 |
14.25 |
16.29 |
14.22 |
15.57 |
7.3M |
| 2024-04-23 |
13.81 |
14.44 |
13.70 |
14.25 |
1.8M |
| 2024-04-22 |
14.55 |
14.90 |
14.02 |
14.47 |
1.6M |
| 2024-04-19 |
14.64 |
15.18 |
14.40 |
14.76 |
1.9M |
| 2024-04-18 |
14.75 |
14.90 |
14.28 |
14.64 |
2.2M |
| 2024-04-17 |
13.31 |
14.78 |
13.31 |
14.76 |
3.0M |
| 2024-04-16 |
14.74 |
14.74 |
13.07 |
13.10 |
3.1M |
| 2024-04-15 |
15.87 |
16.19 |
14.65 |
14.94 |
2.9M |
| 2024-04-12 |
16.00 |
16.62 |
16.00 |
16.03 |
1.6M |
| 2024-04-11 |
15.87 |
16.34 |
15.78 |
16.10 |
1.8M |
| 2024-04-10 |
16.50 |
16.52 |
15.80 |
15.95 |
1.3M |
| 2024-04-09 |
16.24 |
16.52 |
16.02 |
16.51 |
1.6M |
| 2024-04-08 |
16.69 |
16.72 |
16.24 |
16.24 |
1.7M |
| 2024-04-03 |
16.98 |
17.18 |
16.40 |
16.75 |
2.7M |
| 2024-04-02 |
16.92 |
17.15 |
16.66 |
16.98 |
3.7M |
| 2024-04-01 |
16.90 |
17.18 |
16.83 |
16.91 |
3.5M |
| 2024-03-29 |
16.74 |
17.14 |
16.64 |
16.90 |
4.0M |
| 2024-03-28 |
16.34 |
17.38 |
16.11 |
16.95 |
4.9M |
| 2024-03-27 |
16.62 |
17.50 |
15.84 |
16.72 |
4.1M |
| 2024-03-26 |
16.40 |
16.71 |
16.30 |
16.57 |
1.8M |
| 2024-03-25 |
16.99 |
17.26 |
16.40 |
16.49 |
2.6M |
| 2024-03-22 |
17.36 |
17.46 |
17.01 |
17.13 |
2.7M |
| 2024-03-21 |
17.59 |
17.74 |
17.18 |
17.49 |
2.6M |
| 2024-03-20 |
17.50 |
17.69 |
17.26 |
17.49 |
3.3M |
| 2024-03-19 |
17.66 |
17.93 |
17.46 |
17.59 |
4.0M |
| 2024-03-18 |
17.47 |
17.93 |
17.41 |
17.85 |
4.3M |
| 2024-03-15 |
17.51 |
17.56 |
17.00 |
17.39 |
4.0M |
| 2024-03-14 |
17.98 |
18.09 |
16.95 |
17.38 |
6.9M |
| 2024-03-13 |
19.70 |
19.83 |
18.33 |
18.49 |
9.2M |
| 2024-03-12 |
18.35 |
19.99 |
18.10 |
19.32 |
12.2M |
| 2024-03-11 |
17.60 |
18.93 |
17.23 |
18.30 |
11.6M |
| 2024-03-08 |
17.48 |
18.48 |
16.60 |
18.41 |
16.3M |
| 2024-03-07 |
16.90 |
19.62 |
16.63 |
18.64 |
18.4M |
| 2024-03-06 |
15.68 |
16.59 |
15.22 |
16.35 |
4.6M |
| 2024-03-05 |
16.08 |
16.88 |
15.66 |
15.80 |
6.4M |
| 2024-03-04 |
15.90 |
17.50 |
15.40 |
16.95 |
7.7M |
| 2024-03-01 |
14.79 |
15.80 |
14.79 |
15.71 |
3.7M |
| 2024-02-29 |
13.70 |
14.80 |
13.58 |
14.79 |
3.7M |
| 2024-02-28 |
16.08 |
16.36 |
13.89 |
13.99 |
5.4M |
| 2024-02-27 |
15.75 |
16.24 |
15.45 |
16.10 |
2.5M |
| 2024-02-26 |
15.30 |
16.09 |
15.15 |
15.50 |
3.6M |
| 2024-02-23 |
14.69 |
15.14 |
14.63 |
15.13 |
2.0M |
| 2024-02-22 |
14.12 |
14.79 |
14.10 |
14.65 |
1.8M |
| 2024-02-21 |
13.24 |
14.55 |
13.24 |
14.11 |
2.5M |
| 2024-02-20 |
13.38 |
13.57 |
12.95 |
13.49 |
1.9M |
| 2024-02-19 |
13.52 |
14.09 |
12.88 |
13.20 |
3.0M |
| 2024-02-08 |
11.27 |
13.26 |
10.61 |
13.17 |
4.9M |
| 2024-02-07 |
12.71 |
12.73 |
10.74 |
11.12 |
5.1M |
| 2024-02-06 |
11.76 |
12.34 |
10.39 |
12.23 |
6.1M |
| 2024-02-05 |
14.18 |
14.46 |
11.60 |
11.77 |
5.1M |
| 2024-02-02 |
15.55 |
15.89 |
13.68 |
14.18 |
2.8M |
| 2024-02-01 |
15.45 |
15.88 |
14.99 |
15.53 |
2.1M |
| 2024-01-31 |
17.11 |
17.25 |
15.64 |
15.70 |
2.4M |
| 2024-01-30 |
17.73 |
17.96 |
17.03 |
17.10 |
1.5M |
| 2024-01-29 |
19.06 |
19.06 |
17.52 |
17.71 |
2.2M |
| 2024-01-26 |
18.88 |
19.50 |
18.55 |
18.80 |
2.9M |
| 2024-01-25 |
17.55 |
19.00 |
17.41 |
18.80 |
1.9M |
| 2024-01-24 |
17.14 |
17.70 |
16.71 |
17.48 |
2.6M |
| 2024-01-23 |
17.78 |
17.78 |
16.82 |
17.04 |
2.0M |
| 2024-01-22 |
18.76 |
19.09 |
17.52 |
17.61 |
2.1M |
| 2024-01-19 |
19.90 |
19.90 |
19.04 |
19.10 |
1.6M |
| 2024-01-18 |
19.82 |
20.14 |
19.01 |
19.50 |
2.0M |
| 2024-01-17 |
20.48 |
20.64 |
19.80 |
19.80 |
1.3M |
| 2024-01-16 |
20.73 |
21.10 |
20.30 |
20.51 |
1.7M |
| 2024-01-15 |
21.00 |
21.28 |
20.45 |
20.84 |
1.8M |
| 2024-01-12 |
21.18 |
21.23 |
20.82 |
20.86 |
0.9M |
| 2024-01-11 |
20.74 |
21.18 |
20.60 |
21.12 |
1.4M |
| 2024-01-10 |
20.91 |
21.30 |
20.51 |
20.73 |
1.7M |
| 2024-01-09 |
20.73 |
21.26 |
20.70 |
20.89 |
1.3M |
| 2024-01-08 |
21.08 |
21.33 |
20.62 |
20.75 |
1.4M |
| 2024-01-05 |
21.46 |
21.57 |
21.00 |
21.07 |
1.5M |
| 2024-01-04 |
21.66 |
21.66 |
21.20 |
21.46 |
1.5M |
| 2024-01-03 |
21.42 |
21.89 |
21.17 |
21.45 |
2.8M |
| 2024-01-02 |
20.91 |
21.47 |
20.75 |
21.36 |
2.7M |