| 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 |
23.02 |
23.12 |
21.76 |
21.92 |
7.2M |
| 2024-12-30 |
23.00 |
23.78 |
22.64 |
23.16 |
6.6M |
| 2024-12-27 |
23.81 |
24.00 |
22.96 |
23.16 |
7.3M |
| 2024-12-26 |
23.13 |
23.95 |
23.05 |
23.58 |
5.6M |
| 2024-12-25 |
23.59 |
23.77 |
22.70 |
23.13 |
5.7M |
| 2024-12-24 |
23.12 |
23.88 |
22.90 |
23.80 |
7.4M |
| 2024-12-23 |
24.24 |
24.38 |
22.87 |
22.93 |
7.5M |
| 2024-12-20 |
23.21 |
25.12 |
22.96 |
24.34 |
9.6M |
| 2024-12-19 |
22.49 |
23.28 |
22.35 |
23.17 |
5.5M |
| 2024-12-18 |
22.76 |
23.18 |
22.10 |
22.69 |
6.0M |
| 2024-12-17 |
23.40 |
23.56 |
22.55 |
22.58 |
5.9M |
| 2024-12-16 |
24.63 |
24.85 |
23.41 |
23.61 |
9.6M |
| 2024-12-13 |
25.63 |
26.10 |
24.76 |
24.86 |
11.2M |
| 2024-12-12 |
26.02 |
26.25 |
25.04 |
25.35 |
11.1M |
| 2024-12-11 |
25.22 |
26.44 |
25.00 |
26.13 |
15.4M |
| 2024-12-10 |
24.75 |
26.46 |
24.46 |
25.68 |
21.7M |
| 2024-12-09 |
25.00 |
25.25 |
23.68 |
24.06 |
13.2M |
| 2024-12-06 |
25.64 |
25.75 |
24.55 |
25.13 |
10.9M |
| 2024-12-05 |
24.29 |
25.95 |
24.10 |
25.05 |
14.2M |
| 2024-12-04 |
24.70 |
25.00 |
24.00 |
24.20 |
8.1M |
| 2024-12-03 |
24.94 |
25.39 |
24.28 |
24.65 |
9.6M |
| 2024-12-02 |
25.31 |
25.59 |
24.62 |
25.05 |
11.4M |
| 2024-11-29 |
24.02 |
26.02 |
23.66 |
25.00 |
15.5M |
| 2024-11-28 |
24.02 |
24.39 |
23.59 |
23.74 |
6.5M |
| 2024-11-27 |
22.62 |
24.33 |
22.00 |
24.25 |
8.3M |
| 2024-11-26 |
23.43 |
23.66 |
22.44 |
22.69 |
6.7M |
| 2024-11-25 |
23.70 |
23.86 |
22.50 |
23.55 |
7.2M |
| 2024-11-22 |
24.11 |
25.10 |
23.40 |
23.50 |
11.1M |
| 2024-11-21 |
24.26 |
25.19 |
24.03 |
24.60 |
11.1M |
| 2024-11-20 |
23.49 |
24.27 |
22.99 |
23.93 |
9.7M |
| 2024-11-19 |
22.35 |
23.39 |
22.27 |
23.33 |
7.6M |
| 2024-11-18 |
25.25 |
25.35 |
21.95 |
22.18 |
13.4M |
| 2024-11-15 |
24.22 |
25.80 |
24.05 |
24.81 |
15.6M |
| 2024-11-14 |
27.30 |
27.40 |
24.40 |
24.56 |
21.9M |
| 2024-11-13 |
23.55 |
24.48 |
23.24 |
24.32 |
9.6M |
| 2024-11-12 |
24.53 |
25.08 |
23.55 |
23.82 |
11.7M |
| 2024-11-11 |
23.09 |
24.30 |
23.09 |
24.23 |
11.9M |
| 2024-11-08 |
23.38 |
23.85 |
22.93 |
23.05 |
9.2M |
| 2024-11-07 |
23.59 |
23.69 |
22.73 |
23.28 |
13.5M |
| 2024-11-06 |
24.26 |
24.75 |
23.71 |
24.08 |
15.4M |
| 2024-11-05 |
23.52 |
25.24 |
23.29 |
24.77 |
17.6M |
| 2024-11-04 |
23.00 |
24.02 |
22.54 |
23.60 |
13.2M |
| 2024-11-01 |
24.50 |
24.51 |
21.91 |
23.53 |
18.1M |
| 2024-10-31 |
23.80 |
24.80 |
23.65 |
24.23 |
22.3M |
| 2024-10-30 |
23.68 |
24.28 |
22.33 |
22.68 |
19.6M |
| 2024-10-29 |
26.68 |
26.68 |
23.31 |
23.31 |
33.4M |
| 2024-10-28 |
23.34 |
24.92 |
21.83 |
24.92 |
26.8M |
| 2024-10-25 |
20.42 |
21.16 |
20.40 |
20.77 |
4.6M |
| 2024-10-24 |
20.73 |
20.86 |
20.19 |
20.50 |
4.8M |
| 2024-10-23 |
20.31 |
21.40 |
20.14 |
20.76 |
8.1M |
| 2024-10-22 |
20.54 |
20.80 |
19.98 |
20.28 |
6.2M |
| 2024-10-21 |
20.90 |
21.34 |
20.37 |
20.68 |
8.6M |
| 2024-10-18 |
18.80 |
20.90 |
18.61 |
20.25 |
9.1M |
| 2024-10-17 |
18.90 |
19.39 |
18.75 |
18.80 |
4.6M |
| 2024-10-16 |
18.71 |
19.25 |
18.60 |
18.83 |
3.9M |
| 2024-10-15 |
19.98 |
20.11 |
19.04 |
19.05 |
6.3M |
| 2024-10-14 |
19.46 |
19.92 |
18.94 |
19.60 |
7.3M |
| 2024-10-11 |
20.90 |
21.15 |
19.21 |
19.45 |
6.3M |
| 2024-10-10 |
22.11 |
22.40 |
21.06 |
21.15 |
5.4M |
| 2024-10-09 |
22.76 |
23.69 |
21.41 |
21.80 |
9.3M |
| 2024-10-08 |
24.80 |
24.80 |
22.05 |
23.70 |
12.6M |
| 2024-09-30 |
18.99 |
20.94 |
18.98 |
20.75 |
10.5M |
| 2024-09-27 |
17.74 |
18.30 |
17.46 |
18.11 |
3.2M |
| 2024-09-26 |
16.65 |
17.29 |
16.57 |
17.26 |
3.7M |
| 2024-09-25 |
16.77 |
17.15 |
16.63 |
16.63 |
4.5M |
| 2024-09-24 |
16.29 |
16.75 |
16.03 |
16.68 |
3.2M |
| 2024-09-23 |
16.09 |
16.43 |
15.96 |
16.15 |
1.7M |
| 2024-09-20 |
16.35 |
16.56 |
15.96 |
16.18 |
2.4M |
| 2024-09-19 |
16.17 |
16.48 |
15.89 |
16.39 |
2.6M |
| 2024-09-18 |
16.19 |
16.19 |
15.80 |
16.09 |
1.7M |
| 2024-09-13 |
16.40 |
16.55 |
16.10 |
16.20 |
2.8M |
| 2024-09-12 |
16.54 |
16.77 |
16.30 |
16.46 |
3.0M |
| 2024-09-11 |
16.53 |
16.71 |
16.32 |
16.49 |
3.5M |
| 2024-09-10 |
16.64 |
16.86 |
16.43 |
16.63 |
5.0M |
| 2024-09-09 |
16.86 |
17.13 |
16.60 |
16.72 |
3.1M |
| 2024-09-06 |
17.42 |
17.85 |
16.78 |
17.00 |
6.6M |
| 2024-09-05 |
17.00 |
17.87 |
16.74 |
17.67 |
6.5M |
| 2024-09-04 |
16.50 |
17.19 |
16.43 |
16.88 |
5.3M |
| 2024-09-03 |
15.68 |
17.46 |
15.67 |
16.82 |
9.3M |
| 2024-09-02 |
15.70 |
16.40 |
15.69 |
15.84 |
5.4M |
| 2024-08-30 |
15.67 |
16.11 |
15.38 |
15.85 |
4.4M |
| 2024-08-29 |
15.19 |
15.57 |
14.93 |
15.53 |
4.7M |
| 2024-08-28 |
14.62 |
15.51 |
14.52 |
15.11 |
6.4M |
| 2024-08-27 |
14.36 |
14.40 |
13.95 |
14.04 |
1.5M |
| 2024-08-26 |
14.21 |
14.55 |
14.14 |
14.35 |
1.6M |
| 2024-08-23 |
13.95 |
14.23 |
13.84 |
14.15 |
1.5M |
| 2024-08-22 |
14.21 |
14.57 |
13.90 |
13.91 |
2.1M |
| 2024-08-21 |
14.15 |
14.29 |
14.00 |
14.16 |
1.0M |
| 2024-08-20 |
14.34 |
14.47 |
14.03 |
14.11 |
1.2M |
| 2024-08-19 |
14.47 |
14.70 |
14.32 |
14.43 |
1.3M |
| 2024-08-16 |
14.38 |
14.75 |
14.36 |
14.47 |
1.9M |
| 2024-08-15 |
14.01 |
14.68 |
13.86 |
14.38 |
2.1M |
| 2024-08-14 |
14.24 |
14.28 |
14.11 |
14.11 |
0.8M |
| 2024-08-13 |
14.06 |
14.36 |
14.04 |
14.21 |
0.9M |
| 2024-08-12 |
14.26 |
14.30 |
14.02 |
14.08 |
1.1M |
| 2024-08-09 |
14.39 |
14.65 |
14.29 |
14.29 |
1.7M |
| 2024-08-08 |
14.20 |
14.49 |
13.85 |
14.31 |
2.0M |
| 2024-08-07 |
14.15 |
14.41 |
14.15 |
14.27 |
1.5M |
| 2024-08-06 |
13.97 |
14.30 |
13.97 |
14.27 |
1.9M |
| 2024-08-05 |
14.31 |
14.62 |
13.80 |
13.80 |
2.2M |
| 2024-08-02 |
14.84 |
14.99 |
14.40 |
14.43 |
1.9M |
| 2024-08-01 |
14.89 |
15.05 |
14.71 |
14.91 |
1.9M |
| 2024-07-31 |
14.15 |
14.88 |
14.02 |
14.87 |
2.8M |
| 2024-07-30 |
13.95 |
14.18 |
13.78 |
14.05 |
1.4M |
| 2024-07-29 |
14.13 |
14.15 |
13.83 |
13.96 |
1.3M |
| 2024-07-26 |
13.93 |
14.18 |
13.88 |
14.10 |
1.5M |
| 2024-07-25 |
13.71 |
14.06 |
13.51 |
13.87 |
1.7M |
| 2024-07-24 |
14.15 |
14.26 |
13.68 |
13.69 |
2.2M |
| 2024-07-23 |
14.71 |
14.77 |
14.20 |
14.20 |
1.7M |
| 2024-07-22 |
14.80 |
14.84 |
14.53 |
14.73 |
1.6M |
| 2024-07-19 |
14.11 |
14.73 |
13.93 |
14.57 |
2.4M |
| 2024-07-18 |
14.34 |
14.34 |
13.88 |
14.11 |
2.6M |
| 2024-07-17 |
14.58 |
14.64 |
14.39 |
14.40 |
1.7M |
| 2024-07-16 |
14.53 |
14.74 |
14.30 |
14.60 |
2.1M |
| 2024-07-15 |
15.09 |
15.13 |
14.49 |
14.53 |
2.6M |
| 2024-07-12 |
15.36 |
15.40 |
15.00 |
15.05 |
2.1M |
| 2024-07-11 |
15.30 |
15.49 |
15.13 |
15.44 |
2.4M |
| 2024-07-10 |
15.14 |
15.31 |
14.86 |
14.94 |
2.1M |
| 2024-07-09 |
14.96 |
15.22 |
14.64 |
15.13 |
2.5M |
| 2024-07-08 |
15.44 |
15.44 |
14.72 |
14.74 |
2.3M |
| 2024-07-05 |
15.37 |
15.59 |
14.95 |
15.46 |
1.9M |
| 2024-07-04 |
16.08 |
16.24 |
15.28 |
15.39 |
2.5M |
| 2024-07-03 |
16.32 |
16.48 |
16.03 |
16.15 |
1.6M |
| 2024-07-02 |
16.43 |
16.57 |
16.28 |
16.36 |
1.8M |
| 2024-07-01 |
16.84 |
16.84 |
16.10 |
16.43 |
2.1M |
| 2024-06-28 |
16.59 |
17.03 |
16.40 |
16.68 |
2.0M |
| 2024-06-27 |
16.72 |
16.99 |
16.53 |
16.59 |
2.1M |
| 2024-06-26 |
15.94 |
17.07 |
15.84 |
17.05 |
2.8M |
| 2024-06-25 |
16.57 |
16.57 |
15.84 |
16.03 |
2.3M |
| 2024-06-24 |
17.20 |
17.29 |
16.40 |
16.43 |
2.8M |
| 2024-06-21 |
17.27 |
17.46 |
17.02 |
17.20 |
2.2M |
| 2024-06-20 |
17.26 |
17.79 |
17.20 |
17.34 |
3.7M |
| 2024-06-19 |
17.26 |
17.44 |
16.92 |
17.23 |
2.9M |
| 2024-06-18 |
16.99 |
17.42 |
16.98 |
17.35 |
2.5M |
| 2024-06-17 |
16.80 |
17.19 |
16.72 |
17.03 |
2.4M |
| 2024-06-14 |
16.83 |
17.09 |
16.64 |
17.04 |
2.6M |
| 2024-06-13 |
16.49 |
17.15 |
16.41 |
16.89 |
3.8M |
| 2024-06-12 |
16.28 |
16.68 |
16.28 |
16.47 |
2.3M |
| 2024-06-11 |
16.04 |
16.35 |
15.49 |
16.30 |
2.4M |
| 2024-06-07 |
15.79 |
16.07 |
15.60 |
15.79 |
2.1M |
| 2024-06-06 |
16.31 |
16.53 |
15.60 |
15.65 |
3.4M |
| 2024-06-05 |
16.33 |
16.66 |
16.25 |
16.33 |
2.0M |
| 2024-06-04 |
16.90 |
16.90 |
16.20 |
16.42 |
2.5M |
| 2024-06-03 |
17.28 |
17.28 |
16.64 |
16.75 |
3.1M |
| 2024-05-31 |
16.81 |
17.49 |
16.79 |
17.09 |
3.6M |
| 2024-05-30 |
16.66 |
16.95 |
16.30 |
16.75 |
2.2M |
| 2024-05-29 |
16.53 |
16.82 |
16.47 |
16.61 |
1.7M |
| 2024-05-28 |
16.56 |
16.90 |
16.42 |
16.51 |
2.2M |
| 2024-05-27 |
16.63 |
16.72 |
16.06 |
16.61 |
2.4M |
| 2024-05-24 |
16.96 |
17.04 |
16.46 |
16.46 |
3.1M |
| 2024-05-23 |
17.40 |
17.45 |
16.94 |
17.00 |
2.5M |
| 2024-05-22 |
17.37 |
17.49 |
17.17 |
17.49 |
2.1M |
| 2024-05-21 |
17.68 |
17.68 |
17.25 |
17.31 |
1.9M |
| 2024-05-20 |
17.65 |
17.87 |
17.39 |
17.58 |
2.3M |
| 2024-05-17 |
17.36 |
17.60 |
17.11 |
17.56 |
2.3M |
| 2024-05-16 |
17.28 |
17.63 |
17.21 |
17.21 |
2.1M |
| 2024-05-15 |
17.52 |
17.74 |
17.23 |
17.24 |
2.7M |
| 2024-05-14 |
17.69 |
18.05 |
17.48 |
17.67 |
2.6M |
| 2024-05-13 |
18.03 |
18.03 |
17.48 |
17.64 |
2.9M |
| 2024-05-10 |
18.80 |
18.80 |
18.01 |
18.10 |
3.0M |
| 2024-05-09 |
18.50 |
18.85 |
18.50 |
18.68 |
2.3M |
| 2024-05-08 |
19.14 |
19.14 |
18.50 |
18.52 |
3.4M |
| 2024-05-07 |
19.14 |
19.53 |
18.95 |
19.22 |
3.5M |
| 2024-05-06 |
19.16 |
19.56 |
19.05 |
19.15 |
4.2M |
| 2024-04-30 |
19.40 |
19.59 |
18.82 |
18.92 |
5.9M |
| 2024-04-29 |
19.36 |
19.96 |
19.34 |
19.88 |
4.0M |
| 2024-04-26 |
18.29 |
19.19 |
18.29 |
19.04 |
3.5M |
| 2024-04-25 |
18.54 |
18.77 |
18.33 |
18.37 |
2.6M |
| 2024-04-24 |
18.25 |
18.70 |
18.19 |
18.67 |
2.4M |
| 2024-04-23 |
18.08 |
18.44 |
17.94 |
18.25 |
3.1M |
| 2024-04-22 |
17.64 |
18.12 |
17.18 |
17.94 |
3.1M |
| 2024-04-19 |
18.07 |
18.17 |
17.52 |
17.70 |
2.5M |
| 2024-04-18 |
18.43 |
18.63 |
17.95 |
18.19 |
3.4M |
| 2024-04-17 |
17.50 |
18.43 |
17.50 |
18.36 |
3.4M |
| 2024-04-16 |
18.36 |
18.36 |
17.25 |
17.30 |
3.9M |
| 2024-04-15 |
19.00 |
19.18 |
18.03 |
18.36 |
3.8M |
| 2024-04-12 |
19.25 |
19.79 |
18.97 |
18.97 |
2.6M |
| 2024-04-11 |
19.21 |
19.73 |
19.21 |
19.35 |
2.2M |
| 2024-04-10 |
20.02 |
20.02 |
19.22 |
19.40 |
2.6M |
| 2024-04-09 |
19.81 |
20.07 |
19.62 |
20.03 |
1.9M |
| 2024-04-08 |
19.89 |
20.01 |
19.49 |
19.68 |
2.7M |
| 2024-04-03 |
20.45 |
20.45 |
19.70 |
19.89 |
3.1M |
| 2024-04-02 |
21.13 |
21.33 |
20.32 |
20.45 |
3.1M |
| 2024-04-01 |
20.92 |
21.18 |
20.78 |
21.10 |
3.0M |
| 2024-03-29 |
20.97 |
20.97 |
20.16 |
20.73 |
3.3M |
| 2024-03-28 |
20.00 |
21.08 |
20.00 |
20.76 |
4.8M |
| 2024-03-27 |
21.61 |
21.68 |
19.88 |
19.88 |
6.4M |
| 2024-03-26 |
22.12 |
22.44 |
21.31 |
21.68 |
5.6M |
| 2024-03-25 |
23.90 |
23.91 |
21.96 |
21.96 |
10.5M |
| 2024-03-22 |
23.74 |
24.60 |
22.95 |
24.28 |
11.8M |
| 2024-03-21 |
24.78 |
25.28 |
23.75 |
23.83 |
12.5M |
| 2024-03-20 |
22.86 |
23.77 |
22.72 |
23.77 |
7.4M |
| 2024-03-19 |
23.12 |
23.19 |
22.80 |
22.86 |
5.3M |
| 2024-03-18 |
23.02 |
23.35 |
22.72 |
23.32 |
6.7M |
| 2024-03-15 |
22.06 |
23.09 |
21.75 |
22.89 |
6.3M |
| 2024-03-14 |
22.48 |
22.69 |
21.70 |
22.08 |
4.3M |
| 2024-03-13 |
22.15 |
22.97 |
22.15 |
22.50 |
5.9M |
| 2024-03-12 |
22.42 |
22.65 |
21.98 |
22.10 |
4.3M |
| 2024-03-11 |
22.18 |
22.45 |
21.68 |
22.42 |
5.2M |
| 2024-03-08 |
22.28 |
22.72 |
21.90 |
22.27 |
8.4M |
| 2024-03-07 |
22.99 |
23.20 |
22.26 |
22.45 |
4.9M |
| 2024-03-06 |
22.50 |
23.01 |
22.17 |
22.73 |
4.5M |
| 2024-03-05 |
22.92 |
23.16 |
22.41 |
22.81 |
5.2M |
| 2024-03-04 |
23.03 |
23.25 |
22.38 |
23.24 |
5.1M |
| 2024-03-01 |
22.49 |
23.17 |
22.30 |
23.02 |
5.3M |
| 2024-02-29 |
21.28 |
22.50 |
21.20 |
22.49 |
5.3M |
| 2024-02-28 |
23.05 |
23.35 |
21.20 |
21.20 |
9.4M |
| 2024-02-27 |
22.80 |
23.36 |
22.20 |
23.27 |
7.6M |
| 2024-02-26 |
22.50 |
23.17 |
22.00 |
22.96 |
9.8M |
| 2024-02-23 |
21.29 |
22.14 |
20.88 |
22.13 |
8.1M |
| 2024-02-22 |
20.86 |
21.28 |
20.66 |
21.02 |
5.5M |
| 2024-02-21 |
20.47 |
21.20 |
20.39 |
20.75 |
7.6M |
| 2024-02-20 |
20.40 |
21.15 |
19.88 |
21.15 |
9.2M |
| 2024-02-19 |
20.10 |
20.28 |
19.33 |
19.78 |
6.3M |
| 2024-02-08 |
18.01 |
19.19 |
18.01 |
19.05 |
5.6M |
| 2024-02-07 |
17.19 |
18.33 |
17.12 |
17.88 |
5.9M |
| 2024-02-06 |
15.68 |
17.50 |
15.22 |
17.16 |
4.2M |
| 2024-02-05 |
16.39 |
17.00 |
15.22 |
15.83 |
4.7M |
| 2024-02-02 |
17.96 |
18.13 |
16.63 |
17.07 |
3.6M |
| 2024-02-01 |
17.70 |
18.45 |
17.50 |
17.80 |
2.6M |
| 2024-01-31 |
18.76 |
18.99 |
17.72 |
17.78 |
3.6M |
| 2024-01-30 |
19.29 |
19.57 |
18.68 |
18.85 |
2.5M |
| 2024-01-29 |
20.11 |
20.37 |
19.20 |
19.30 |
3.0M |
| 2024-01-26 |
20.30 |
20.39 |
19.80 |
19.85 |
3.0M |
| 2024-01-25 |
19.63 |
20.55 |
19.47 |
20.38 |
4.1M |
| 2024-01-24 |
19.99 |
20.10 |
18.91 |
19.70 |
3.7M |
| 2024-01-23 |
19.45 |
19.93 |
19.15 |
19.70 |
3.3M |
| 2024-01-22 |
20.58 |
20.83 |
19.13 |
19.35 |
3.4M |
| 2024-01-19 |
21.26 |
21.28 |
20.48 |
20.50 |
2.8M |
| 2024-01-18 |
20.70 |
21.33 |
20.12 |
21.22 |
4.2M |
| 2024-01-17 |
21.62 |
21.62 |
20.78 |
20.78 |
3.1M |
| 2024-01-16 |
21.47 |
21.78 |
21.13 |
21.62 |
3.2M |
| 2024-01-15 |
21.65 |
21.92 |
21.27 |
21.50 |
2.5M |
| 2024-01-12 |
22.18 |
22.18 |
21.53 |
21.63 |
3.4M |
| 2024-01-11 |
21.26 |
22.37 |
21.26 |
22.21 |
5.2M |
| 2024-01-10 |
21.99 |
22.00 |
21.05 |
21.26 |
5.3M |
| 2024-01-09 |
24.39 |
24.70 |
21.31 |
22.00 |
13.1M |
| 2024-01-08 |
24.64 |
24.83 |
24.06 |
24.16 |
4.1M |
| 2024-01-05 |
25.11 |
25.57 |
24.59 |
24.64 |
4.0M |
| 2024-01-04 |
26.13 |
26.13 |
25.18 |
25.29 |
4.7M |
| 2024-01-03 |
26.46 |
26.53 |
25.71 |
26.13 |
5.6M |
| 2024-01-02 |
27.13 |
27.18 |
26.53 |
26.59 |
5.2M |