| 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 |
18.54 |
18.71 |
17.25 |
17.28 |
4.4M |
| 2024-12-30 |
19.08 |
19.08 |
18.52 |
18.55 |
2.7M |
| 2024-12-27 |
19.03 |
19.53 |
18.95 |
19.08 |
3.7M |
| 2024-12-26 |
18.95 |
19.37 |
18.77 |
19.25 |
2.7M |
| 2024-12-25 |
19.15 |
19.20 |
18.44 |
18.91 |
3.1M |
| 2024-12-24 |
19.12 |
19.31 |
18.62 |
19.12 |
2.6M |
| 2024-12-23 |
19.95 |
19.95 |
18.81 |
18.86 |
4.7M |
| 2024-12-20 |
19.20 |
20.20 |
19.09 |
19.85 |
6.5M |
| 2024-12-19 |
18.65 |
19.34 |
18.60 |
19.20 |
3.8M |
| 2024-12-18 |
18.82 |
19.37 |
18.37 |
19.18 |
4.1M |
| 2024-12-17 |
18.99 |
19.13 |
18.61 |
18.71 |
3.2M |
| 2024-12-16 |
19.54 |
19.60 |
18.86 |
19.00 |
4.9M |
| 2024-12-13 |
20.10 |
20.27 |
19.43 |
19.56 |
8.1M |
| 2024-12-12 |
20.62 |
20.66 |
20.04 |
20.36 |
5.4M |
| 2024-12-11 |
20.56 |
20.82 |
20.22 |
20.59 |
5.1M |
| 2024-12-10 |
21.42 |
21.88 |
20.25 |
20.28 |
6.2M |
| 2024-12-09 |
20.50 |
20.88 |
20.02 |
20.23 |
4.0M |
| 2024-12-06 |
20.27 |
20.86 |
19.50 |
20.59 |
6.2M |
| 2024-12-05 |
19.90 |
20.45 |
19.84 |
20.07 |
4.1M |
| 2024-12-04 |
20.89 |
21.50 |
20.04 |
20.15 |
7.9M |
| 2024-12-03 |
20.42 |
20.51 |
19.77 |
20.09 |
4.6M |
| 2024-12-02 |
20.31 |
20.63 |
20.13 |
20.41 |
5.2M |
| 2024-11-29 |
19.54 |
20.52 |
19.30 |
20.39 |
6.1M |
| 2024-11-28 |
19.54 |
20.11 |
19.24 |
19.53 |
4.8M |
| 2024-11-27 |
18.72 |
19.49 |
18.03 |
19.47 |
5.0M |
| 2024-11-26 |
19.15 |
19.45 |
18.67 |
18.76 |
2.9M |
| 2024-11-25 |
19.02 |
19.40 |
18.52 |
19.21 |
4.1M |
| 2024-11-22 |
20.28 |
20.49 |
18.95 |
18.96 |
5.6M |
| 2024-11-21 |
20.50 |
20.68 |
19.81 |
20.31 |
4.8M |
| 2024-11-20 |
19.93 |
20.81 |
19.81 |
20.64 |
6.4M |
| 2024-11-19 |
19.16 |
20.25 |
18.92 |
20.16 |
7.2M |
| 2024-11-18 |
19.98 |
20.34 |
18.59 |
18.80 |
6.3M |
| 2024-11-15 |
21.15 |
21.60 |
20.13 |
20.22 |
7.1M |
| 2024-11-14 |
22.59 |
22.88 |
21.30 |
21.39 |
9.1M |
| 2024-11-13 |
21.13 |
22.79 |
21.13 |
22.70 |
12.2M |
| 2024-11-12 |
23.24 |
23.38 |
21.12 |
21.33 |
13.7M |
| 2024-11-11 |
19.90 |
22.50 |
19.86 |
22.50 |
14.8M |
| 2024-11-08 |
19.57 |
20.69 |
19.57 |
19.77 |
10.0M |
| 2024-11-07 |
18.65 |
19.29 |
18.47 |
19.29 |
5.6M |
| 2024-11-06 |
18.87 |
19.29 |
18.53 |
18.71 |
6.0M |
| 2024-11-05 |
17.75 |
19.06 |
17.75 |
19.00 |
6.8M |
| 2024-11-04 |
17.77 |
18.16 |
17.43 |
18.00 |
4.2M |
| 2024-11-01 |
18.90 |
18.95 |
17.55 |
17.66 |
7.3M |
| 2024-10-31 |
18.72 |
19.09 |
18.39 |
18.99 |
8.1M |
| 2024-10-30 |
19.45 |
19.59 |
18.83 |
19.01 |
5.7M |
| 2024-10-29 |
20.31 |
20.49 |
19.42 |
19.45 |
7.6M |
| 2024-10-28 |
20.20 |
20.76 |
19.92 |
20.33 |
6.5M |
| 2024-10-25 |
19.59 |
20.55 |
19.55 |
20.12 |
6.8M |
| 2024-10-24 |
19.69 |
19.98 |
19.42 |
19.62 |
6.0M |
| 2024-10-23 |
19.80 |
20.25 |
19.55 |
19.69 |
7.9M |
| 2024-10-22 |
20.05 |
20.66 |
19.50 |
19.87 |
11.5M |
| 2024-10-21 |
19.53 |
21.87 |
19.12 |
20.41 |
17.9M |
| 2024-10-18 |
16.90 |
19.55 |
16.77 |
18.84 |
10.5M |
| 2024-10-17 |
17.20 |
17.37 |
16.85 |
16.91 |
6.3M |
| 2024-10-16 |
16.70 |
17.44 |
16.50 |
16.98 |
5.0M |
| 2024-10-15 |
18.12 |
18.47 |
17.40 |
17.40 |
7.1M |
| 2024-10-14 |
17.59 |
18.27 |
16.77 |
18.26 |
7.3M |
| 2024-10-11 |
19.00 |
19.00 |
17.17 |
17.57 |
8.2M |
| 2024-10-10 |
20.91 |
21.27 |
19.13 |
19.22 |
10.7M |
| 2024-10-09 |
21.00 |
23.18 |
20.11 |
20.91 |
18.4M |
| 2024-10-08 |
21.31 |
21.31 |
20.17 |
21.31 |
11.9M |
| 2024-09-30 |
15.91 |
17.76 |
15.66 |
17.76 |
10.7M |
| 2024-09-27 |
13.85 |
14.89 |
13.83 |
14.80 |
4.1M |
| 2024-09-26 |
12.90 |
13.61 |
12.70 |
13.60 |
4.8M |
| 2024-09-25 |
12.73 |
13.04 |
12.63 |
12.71 |
3.6M |
| 2024-09-24 |
12.00 |
12.53 |
11.76 |
12.51 |
3.9M |
| 2024-09-23 |
11.90 |
12.10 |
11.72 |
11.82 |
1.8M |
| 2024-09-20 |
12.19 |
12.21 |
11.80 |
11.90 |
2.5M |
| 2024-09-19 |
12.14 |
12.40 |
11.93 |
12.15 |
3.1M |
| 2024-09-18 |
12.59 |
12.61 |
12.00 |
12.04 |
2.4M |
| 2024-09-13 |
12.88 |
12.89 |
12.51 |
12.51 |
1.6M |
| 2024-09-12 |
13.15 |
13.28 |
12.87 |
12.88 |
1.4M |
| 2024-09-11 |
12.88 |
13.10 |
12.88 |
13.04 |
1.4M |
| 2024-09-10 |
12.78 |
13.06 |
12.53 |
12.98 |
1.8M |
| 2024-09-09 |
12.91 |
13.03 |
12.71 |
12.73 |
1.7M |
| 2024-09-06 |
13.40 |
13.40 |
12.87 |
12.92 |
1.9M |
| 2024-09-05 |
13.23 |
13.49 |
13.20 |
13.36 |
1.6M |
| 2024-09-04 |
13.18 |
13.43 |
13.03 |
13.23 |
2.0M |
| 2024-09-03 |
13.12 |
13.54 |
12.95 |
13.18 |
2.3M |
| 2024-09-02 |
13.59 |
13.75 |
12.94 |
13.00 |
2.7M |
| 2024-08-30 |
13.30 |
13.81 |
13.28 |
13.55 |
3.0M |
| 2024-08-29 |
12.80 |
13.45 |
12.71 |
13.36 |
3.2M |
| 2024-08-28 |
12.46 |
12.99 |
12.27 |
12.79 |
3.0M |
| 2024-08-27 |
12.52 |
12.64 |
12.34 |
12.39 |
2.1M |
| 2024-08-26 |
12.50 |
12.99 |
12.43 |
12.52 |
2.5M |
| 2024-08-23 |
12.24 |
12.68 |
12.24 |
12.63 |
2.4M |
| 2024-08-22 |
12.78 |
12.95 |
12.51 |
12.53 |
1.9M |
| 2024-08-21 |
12.85 |
13.06 |
12.72 |
12.78 |
1.9M |
| 2024-08-20 |
13.32 |
13.37 |
12.80 |
12.83 |
2.3M |
| 2024-08-19 |
13.49 |
13.65 |
13.21 |
13.28 |
2.1M |
| 2024-08-16 |
13.76 |
13.83 |
13.45 |
13.46 |
2.3M |
| 2024-08-15 |
13.54 |
14.08 |
13.40 |
13.65 |
2.8M |
| 2024-08-14 |
14.00 |
14.10 |
13.63 |
13.64 |
2.3M |
| 2024-08-13 |
13.66 |
13.97 |
13.54 |
13.92 |
2.0M |
| 2024-08-12 |
13.72 |
13.89 |
13.57 |
13.68 |
2.1M |
| 2024-08-09 |
14.30 |
14.45 |
13.85 |
13.85 |
2.7M |
| 2024-08-08 |
13.85 |
14.38 |
13.53 |
14.07 |
3.1M |
| 2024-08-07 |
13.98 |
14.16 |
13.74 |
13.98 |
2.3M |
| 2024-08-06 |
13.98 |
14.11 |
13.75 |
13.98 |
2.9M |
| 2024-08-05 |
14.48 |
14.72 |
13.65 |
13.68 |
4.9M |
| 2024-08-02 |
15.14 |
15.17 |
14.60 |
14.62 |
4.0M |
| 2024-08-01 |
15.12 |
15.50 |
14.96 |
15.29 |
5.1M |
| 2024-07-31 |
14.39 |
15.13 |
14.23 |
15.12 |
4.6M |
| 2024-07-30 |
14.06 |
14.80 |
13.92 |
14.48 |
4.0M |
| 2024-07-29 |
14.40 |
14.48 |
13.90 |
14.15 |
2.9M |
| 2024-07-26 |
14.52 |
14.74 |
14.27 |
14.40 |
3.5M |
| 2024-07-25 |
14.50 |
14.83 |
14.21 |
14.52 |
3.5M |
| 2024-07-24 |
15.35 |
15.44 |
14.56 |
14.58 |
4.7M |
| 2024-07-23 |
16.20 |
16.23 |
15.35 |
15.38 |
4.8M |
| 2024-07-22 |
15.80 |
16.69 |
15.68 |
16.30 |
7.7M |
| 2024-07-19 |
14.54 |
16.19 |
14.47 |
15.74 |
9.5M |
| 2024-07-18 |
14.67 |
14.72 |
14.11 |
14.54 |
3.6M |
| 2024-07-17 |
14.70 |
15.08 |
14.55 |
14.74 |
4.0M |
| 2024-07-16 |
14.60 |
14.93 |
14.40 |
14.70 |
3.1M |
| 2024-07-15 |
15.05 |
15.05 |
14.47 |
14.62 |
2.2M |
| 2024-07-12 |
14.99 |
15.09 |
14.77 |
14.90 |
2.4M |
| 2024-07-11 |
15.06 |
15.34 |
14.90 |
15.05 |
3.3M |
| 2024-07-10 |
14.93 |
14.99 |
14.61 |
14.71 |
2.3M |
| 2024-07-09 |
13.88 |
15.39 |
13.70 |
14.92 |
5.0M |
| 2024-07-08 |
14.41 |
14.59 |
13.85 |
13.94 |
2.9M |
| 2024-07-05 |
14.45 |
14.59 |
14.07 |
14.39 |
3.0M |
| 2024-07-04 |
15.11 |
15.28 |
14.40 |
14.40 |
3.0M |
| 2024-07-03 |
15.13 |
15.46 |
14.70 |
15.18 |
3.4M |
| 2024-07-02 |
15.56 |
15.61 |
15.13 |
15.17 |
2.7M |
| 2024-07-01 |
16.08 |
16.08 |
15.15 |
15.60 |
3.3M |
| 2024-06-28 |
16.03 |
16.58 |
15.93 |
16.06 |
3.2M |
| 2024-06-27 |
16.57 |
16.77 |
16.03 |
16.07 |
3.6M |
| 2024-06-26 |
16.25 |
16.60 |
15.91 |
16.52 |
4.3M |
| 2024-06-25 |
17.15 |
17.15 |
15.87 |
16.10 |
5.7M |
| 2024-06-24 |
17.95 |
18.23 |
16.88 |
17.00 |
6.1M |
| 2024-06-21 |
17.67 |
18.25 |
17.37 |
18.08 |
6.4M |
| 2024-06-20 |
17.55 |
18.78 |
17.34 |
17.96 |
8.2M |
| 2024-06-19 |
17.89 |
18.06 |
17.15 |
17.52 |
4.6M |
| 2024-06-18 |
25.01 |
25.62 |
24.84 |
25.09 |
3.2M |
| 2024-06-17 |
24.35 |
25.43 |
24.25 |
24.98 |
3.4M |
| 2024-06-14 |
24.70 |
24.93 |
24.20 |
24.64 |
2.6M |
| 2024-06-13 |
23.58 |
25.39 |
23.52 |
24.77 |
4.7M |
| 2024-06-12 |
23.17 |
23.88 |
23.08 |
23.58 |
2.6M |
| 2024-06-11 |
21.82 |
23.18 |
21.24 |
23.17 |
3.6M |
| 2024-06-07 |
21.69 |
22.19 |
21.45 |
21.83 |
1.9M |
| 2024-06-06 |
23.10 |
23.56 |
21.41 |
21.47 |
3.2M |
| 2024-06-05 |
22.80 |
23.45 |
22.57 |
22.92 |
1.8M |
| 2024-06-04 |
23.40 |
23.51 |
22.38 |
22.92 |
1.9M |
| 2024-06-03 |
23.98 |
24.11 |
23.30 |
23.48 |
2.3M |
| 2024-05-31 |
23.51 |
24.19 |
23.50 |
23.94 |
1.9M |
| 2024-05-30 |
23.30 |
23.93 |
22.96 |
23.70 |
1.8M |
| 2024-05-29 |
23.10 |
23.73 |
23.10 |
23.36 |
1.8M |
| 2024-05-28 |
23.31 |
24.05 |
23.07 |
23.20 |
2.3M |
| 2024-05-27 |
22.80 |
23.23 |
22.12 |
23.16 |
2.2M |
| 2024-05-24 |
23.52 |
23.75 |
22.80 |
22.80 |
2.4M |
| 2024-05-23 |
24.41 |
24.41 |
23.64 |
23.75 |
2.0M |
| 2024-05-22 |
23.96 |
24.55 |
23.70 |
24.49 |
2.1M |
| 2024-05-21 |
24.79 |
24.79 |
23.80 |
23.89 |
2.2M |
| 2024-05-20 |
24.00 |
25.06 |
23.77 |
24.69 |
3.5M |
| 2024-05-17 |
23.28 |
23.86 |
22.95 |
23.81 |
2.2M |
| 2024-05-16 |
23.26 |
23.49 |
23.10 |
23.13 |
1.7M |
| 2024-05-15 |
23.20 |
23.49 |
23.03 |
23.14 |
1.6M |
| 2024-05-14 |
23.41 |
23.85 |
23.20 |
23.27 |
1.8M |
| 2024-05-13 |
23.97 |
23.97 |
23.03 |
23.40 |
3.4M |
| 2024-05-10 |
25.20 |
25.21 |
23.98 |
24.03 |
3.3M |
| 2024-05-09 |
24.01 |
25.19 |
24.01 |
25.14 |
3.1M |
| 2024-05-08 |
25.00 |
25.01 |
24.02 |
24.03 |
3.1M |
| 2024-05-07 |
25.49 |
25.68 |
24.83 |
24.96 |
2.4M |
| 2024-05-06 |
25.12 |
25.78 |
25.12 |
25.28 |
3.0M |
| 2024-04-30 |
25.73 |
25.96 |
24.60 |
24.82 |
3.7M |
| 2024-04-29 |
24.81 |
25.92 |
24.79 |
25.80 |
4.1M |
| 2024-04-26 |
24.30 |
25.02 |
23.34 |
24.88 |
6.8M |
| 2024-04-25 |
26.20 |
26.70 |
25.65 |
26.22 |
2.5M |
| 2024-04-24 |
25.55 |
26.26 |
25.26 |
26.26 |
2.2M |
| 2024-04-23 |
25.30 |
25.73 |
25.15 |
25.49 |
2.4M |
| 2024-04-22 |
24.62 |
25.54 |
24.18 |
25.07 |
2.8M |
| 2024-04-19 |
25.35 |
25.80 |
24.83 |
25.01 |
2.4M |
| 2024-04-18 |
25.65 |
26.29 |
25.05 |
25.70 |
2.9M |
| 2024-04-17 |
24.51 |
25.76 |
24.50 |
25.76 |
3.0M |
| 2024-04-16 |
25.70 |
25.97 |
24.01 |
24.25 |
3.7M |
| 2024-04-15 |
26.97 |
27.15 |
25.08 |
25.77 |
4.0M |
| 2024-04-12 |
27.21 |
27.50 |
26.65 |
26.69 |
1.9M |
| 2024-04-11 |
27.40 |
27.89 |
26.97 |
26.99 |
2.2M |
| 2024-04-10 |
28.66 |
28.66 |
27.22 |
27.53 |
2.1M |
| 2024-04-09 |
27.51 |
28.67 |
27.51 |
28.65 |
2.4M |
| 2024-04-08 |
28.98 |
28.98 |
27.50 |
27.51 |
3.0M |
| 2024-04-03 |
29.40 |
29.82 |
28.88 |
29.14 |
2.1M |
| 2024-04-02 |
29.70 |
29.86 |
29.12 |
29.61 |
2.4M |
| 2024-04-01 |
29.91 |
30.14 |
29.36 |
29.87 |
4.2M |
| 2024-03-29 |
28.70 |
29.82 |
28.20 |
29.82 |
3.0M |
| 2024-03-28 |
28.00 |
29.26 |
27.82 |
28.76 |
3.2M |
| 2024-03-27 |
29.88 |
29.91 |
28.03 |
28.11 |
2.7M |
| 2024-03-26 |
30.39 |
30.74 |
29.12 |
29.84 |
3.0M |
| 2024-03-25 |
32.23 |
32.35 |
30.26 |
30.28 |
3.6M |
| 2024-03-22 |
33.51 |
33.70 |
32.21 |
32.21 |
3.1M |
| 2024-03-21 |
33.83 |
34.50 |
33.34 |
33.54 |
3.1M |
| 2024-03-20 |
33.28 |
33.93 |
33.11 |
33.87 |
2.4M |
| 2024-03-19 |
33.99 |
34.11 |
33.50 |
33.54 |
2.4M |
| 2024-03-18 |
32.82 |
33.99 |
32.77 |
33.99 |
3.5M |
| 2024-03-15 |
32.54 |
32.66 |
31.86 |
32.66 |
2.2M |
| 2024-03-14 |
32.97 |
33.30 |
31.96 |
32.45 |
2.9M |
| 2024-03-13 |
33.49 |
33.72 |
32.89 |
33.19 |
3.1M |
| 2024-03-12 |
32.86 |
33.71 |
32.69 |
33.10 |
3.0M |
| 2024-03-11 |
31.98 |
32.74 |
31.61 |
32.71 |
2.8M |
| 2024-03-08 |
31.30 |
32.19 |
31.05 |
31.93 |
3.5M |
| 2024-03-07 |
32.18 |
32.58 |
31.04 |
31.15 |
3.1M |
| 2024-03-06 |
32.07 |
32.70 |
31.42 |
31.92 |
3.9M |
| 2024-03-05 |
33.07 |
33.26 |
32.13 |
32.39 |
3.2M |
| 2024-03-04 |
33.88 |
34.02 |
32.36 |
33.21 |
3.6M |
| 2024-03-01 |
33.26 |
33.65 |
32.58 |
33.49 |
4.5M |
| 2024-02-29 |
31.33 |
32.95 |
31.21 |
32.75 |
4.5M |
| 2024-02-28 |
33.87 |
34.25 |
31.20 |
31.20 |
6.7M |
| 2024-02-27 |
31.51 |
34.00 |
31.20 |
33.98 |
6.1M |
| 2024-02-26 |
30.95 |
32.58 |
30.71 |
31.59 |
4.6M |
| 2024-02-23 |
30.26 |
30.67 |
29.71 |
30.67 |
3.1M |
| 2024-02-22 |
29.48 |
30.19 |
29.35 |
30.01 |
2.7M |
| 2024-02-21 |
29.20 |
30.55 |
28.70 |
29.62 |
3.7M |
| 2024-02-20 |
28.49 |
29.48 |
28.30 |
29.20 |
4.1M |
| 2024-02-19 |
29.72 |
30.00 |
28.38 |
28.83 |
5.1M |
| 2024-02-08 |
26.60 |
29.59 |
26.54 |
29.43 |
5.7M |
| 2024-02-07 |
25.10 |
26.94 |
24.84 |
26.54 |
6.4M |
| 2024-02-06 |
23.45 |
25.49 |
21.85 |
24.97 |
5.7M |
| 2024-02-05 |
26.38 |
26.65 |
22.61 |
23.67 |
6.3M |
| 2024-02-02 |
28.68 |
29.45 |
25.60 |
26.70 |
6.2M |
| 2024-02-01 |
29.34 |
29.64 |
28.20 |
28.73 |
3.4M |
| 2024-01-31 |
30.20 |
31.28 |
29.23 |
29.34 |
3.0M |
| 2024-01-30 |
31.29 |
31.71 |
30.10 |
30.15 |
2.1M |
| 2024-01-29 |
33.45 |
33.84 |
31.50 |
31.51 |
2.3M |
| 2024-01-26 |
34.30 |
34.54 |
33.10 |
33.18 |
3.0M |
| 2024-01-25 |
33.42 |
34.60 |
32.71 |
34.60 |
3.0M |
| 2024-01-24 |
34.38 |
34.50 |
32.12 |
33.59 |
2.8M |
| 2024-01-23 |
33.50 |
34.74 |
32.80 |
34.06 |
3.1M |
| 2024-01-22 |
35.80 |
36.00 |
33.08 |
33.28 |
3.2M |
| 2024-01-19 |
37.26 |
37.85 |
36.10 |
36.10 |
2.2M |
| 2024-01-18 |
36.60 |
37.35 |
35.70 |
37.24 |
3.2M |
| 2024-01-17 |
37.98 |
38.10 |
36.67 |
36.67 |
2.9M |
| 2024-01-16 |
38.36 |
38.48 |
37.01 |
37.98 |
3.8M |
| 2024-01-15 |
37.08 |
39.85 |
36.72 |
38.36 |
5.3M |
| 2024-01-12 |
37.63 |
38.06 |
37.03 |
37.03 |
2.2M |
| 2024-01-11 |
36.50 |
38.18 |
36.06 |
37.87 |
2.6M |
| 2024-01-10 |
36.58 |
37.35 |
35.58 |
36.54 |
2.0M |
| 2024-01-09 |
36.59 |
37.52 |
36.23 |
36.58 |
2.8M |
| 2024-01-08 |
37.46 |
37.77 |
36.56 |
36.57 |
2.2M |
| 2024-01-05 |
39.01 |
39.50 |
37.45 |
37.73 |
2.3M |
| 2024-01-04 |
40.09 |
40.09 |
38.92 |
39.01 |
1.9M |
| 2024-01-03 |
40.46 |
40.77 |
39.48 |
40.09 |
2.1M |
| 2024-01-02 |
41.20 |
41.44 |
40.50 |
40.63 |
2.3M |