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 |
21.92 |
22.08 |
20.96 |
20.96 |
2.1M |
2024-12-30 |
21.90 |
22.25 |
21.30 |
21.91 |
1.5M |
2024-12-27 |
21.90 |
22.43 |
21.90 |
22.11 |
1.7M |
2024-12-26 |
21.87 |
22.27 |
21.60 |
21.95 |
1.8M |
2024-12-25 |
22.59 |
22.77 |
21.50 |
21.81 |
3.6M |
2024-12-24 |
21.91 |
23.40 |
21.91 |
22.80 |
4.2M |
2024-12-23 |
23.08 |
23.40 |
21.65 |
21.80 |
3.4M |
2024-12-20 |
22.60 |
23.44 |
22.60 |
23.10 |
2.6M |
2024-12-19 |
22.40 |
22.82 |
22.21 |
22.55 |
2.5M |
2024-12-18 |
22.75 |
23.17 |
22.12 |
22.85 |
3.2M |
2024-12-17 |
24.00 |
24.80 |
22.73 |
22.92 |
5.5M |
2024-12-16 |
23.40 |
25.35 |
23.18 |
24.29 |
8.4M |
2024-12-13 |
23.89 |
23.98 |
23.38 |
23.40 |
2.9M |
2024-12-12 |
23.89 |
24.12 |
23.63 |
23.97 |
2.8M |
2024-12-11 |
24.10 |
24.47 |
23.79 |
23.89 |
3.7M |
2024-12-10 |
24.77 |
24.98 |
24.26 |
24.33 |
4.3M |
2024-12-09 |
24.45 |
24.64 |
23.98 |
24.28 |
3.1M |
2024-12-06 |
24.88 |
25.19 |
24.15 |
24.49 |
4.5M |
2024-12-05 |
24.33 |
25.25 |
24.33 |
24.99 |
4.7M |
2024-12-04 |
24.12 |
25.11 |
24.04 |
24.53 |
5.7M |
2024-12-03 |
23.90 |
25.40 |
23.78 |
24.78 |
8.1M |
2024-12-02 |
23.11 |
24.08 |
23.11 |
23.96 |
4.6M |
2024-11-29 |
22.60 |
23.12 |
22.21 |
23.04 |
3.2M |
2024-11-28 |
22.81 |
23.39 |
22.54 |
22.60 |
3.0M |
2024-11-27 |
22.20 |
23.02 |
21.69 |
23.02 |
3.2M |
2024-11-26 |
23.05 |
23.34 |
22.34 |
22.39 |
3.0M |
2024-11-25 |
22.89 |
23.18 |
22.51 |
23.12 |
3.2M |
2024-11-22 |
24.12 |
24.45 |
22.87 |
22.88 |
6.0M |
2024-11-21 |
24.34 |
25.00 |
23.96 |
24.59 |
5.7M |
2024-11-20 |
23.94 |
24.55 |
23.78 |
24.33 |
4.7M |
2024-11-19 |
23.20 |
23.99 |
22.90 |
23.99 |
5.2M |
2024-11-18 |
23.96 |
24.44 |
22.27 |
22.72 |
5.9M |
2024-11-15 |
24.73 |
25.99 |
23.98 |
23.98 |
7.1M |
2024-11-14 |
26.00 |
26.90 |
24.95 |
24.96 |
8.6M |
2024-11-13 |
25.80 |
26.67 |
24.52 |
26.51 |
12.7M |
2024-11-12 |
25.01 |
29.88 |
24.81 |
26.50 |
17.5M |
2024-11-11 |
24.84 |
25.50 |
24.58 |
25.10 |
8.1M |
2024-11-08 |
25.61 |
26.72 |
25.19 |
25.41 |
11.7M |
2024-11-07 |
24.99 |
26.20 |
24.50 |
26.04 |
14.0M |
2024-11-06 |
24.68 |
25.86 |
24.00 |
24.82 |
14.8M |
2024-11-05 |
24.80 |
24.99 |
24.22 |
24.87 |
15.4M |
2024-11-04 |
22.00 |
24.97 |
22.00 |
24.33 |
15.6M |
2024-11-01 |
23.05 |
23.47 |
21.20 |
21.30 |
9.6M |
2024-10-31 |
21.28 |
24.88 |
21.28 |
23.57 |
12.6M |
2024-10-30 |
21.70 |
21.94 |
21.21 |
21.60 |
5.2M |
2024-10-29 |
23.10 |
23.55 |
22.00 |
22.02 |
6.5M |
2024-10-28 |
22.33 |
23.10 |
22.30 |
23.10 |
5.6M |
2024-10-25 |
22.30 |
22.60 |
21.90 |
22.48 |
4.8M |
2024-10-24 |
22.56 |
22.88 |
22.00 |
22.19 |
4.4M |
2024-10-23 |
23.18 |
23.50 |
22.60 |
22.78 |
6.5M |
2024-10-22 |
22.88 |
23.78 |
22.52 |
23.17 |
8.5M |
2024-10-21 |
22.42 |
23.44 |
22.05 |
23.03 |
8.4M |
2024-10-18 |
21.55 |
22.79 |
21.30 |
22.28 |
7.1M |
2024-10-17 |
21.89 |
21.98 |
21.20 |
21.56 |
5.3M |
2024-10-16 |
21.20 |
22.29 |
21.20 |
21.45 |
6.4M |
2024-10-15 |
22.00 |
23.55 |
21.82 |
21.96 |
8.9M |
2024-10-14 |
21.15 |
22.38 |
21.11 |
22.36 |
7.1M |
2024-10-11 |
23.53 |
23.60 |
20.81 |
21.17 |
8.5M |
2024-10-10 |
22.60 |
24.45 |
22.30 |
23.51 |
10.4M |
2024-10-09 |
25.50 |
25.50 |
22.00 |
22.24 |
12.1M |
2024-10-08 |
27.00 |
27.01 |
23.51 |
27.00 |
15.6M |
2024-09-30 |
20.60 |
22.97 |
19.78 |
22.93 |
13.4M |
2024-09-27 |
18.47 |
19.85 |
18.30 |
19.51 |
9.7M |
2024-09-26 |
17.80 |
18.30 |
17.70 |
18.30 |
7.9M |
2024-09-25 |
17.81 |
18.40 |
17.59 |
17.91 |
7.2M |
2024-09-24 |
17.30 |
17.72 |
16.97 |
17.72 |
5.6M |
2024-09-23 |
17.21 |
17.63 |
16.97 |
17.35 |
3.8M |
2024-09-20 |
17.38 |
17.38 |
17.04 |
17.21 |
3.7M |
2024-09-19 |
17.10 |
17.55 |
17.10 |
17.38 |
4.4M |
2024-09-18 |
17.38 |
17.38 |
16.70 |
17.06 |
3.3M |
2024-09-13 |
17.38 |
17.60 |
17.10 |
17.12 |
4.9M |
2024-09-12 |
17.61 |
17.88 |
17.48 |
17.57 |
4.8M |
2024-09-11 |
17.60 |
18.19 |
17.40 |
17.68 |
6.8M |
2024-09-10 |
17.72 |
18.86 |
17.58 |
17.72 |
10.4M |
2024-09-09 |
19.03 |
19.28 |
17.31 |
17.36 |
15.4M |
2024-09-06 |
22.00 |
22.86 |
19.90 |
19.97 |
17.0M |
2024-09-05 |
19.28 |
21.54 |
19.00 |
20.90 |
16.3M |
2024-09-04 |
19.13 |
20.49 |
18.67 |
19.61 |
10.9M |
2024-09-03 |
19.58 |
19.97 |
19.05 |
19.25 |
5.4M |
2024-09-02 |
20.13 |
20.44 |
19.22 |
19.33 |
7.7M |
2024-08-30 |
19.80 |
20.71 |
19.70 |
20.13 |
9.3M |
2024-08-29 |
19.20 |
19.97 |
19.09 |
19.83 |
7.3M |
2024-08-28 |
19.08 |
20.42 |
19.02 |
19.39 |
8.7M |
2024-08-27 |
19.95 |
20.65 |
19.56 |
19.63 |
10.5M |
2024-08-26 |
20.28 |
20.37 |
19.37 |
20.08 |
9.5M |
2024-08-23 |
20.61 |
20.96 |
19.76 |
20.01 |
15.1M |
2024-08-22 |
22.00 |
23.53 |
21.55 |
21.56 |
15.8M |
2024-08-21 |
21.88 |
23.67 |
20.61 |
22.66 |
17.6M |
2024-08-20 |
22.09 |
23.66 |
22.00 |
22.10 |
14.7M |
2024-08-19 |
21.44 |
24.96 |
21.08 |
23.46 |
21.3M |
2024-08-16 |
24.00 |
25.40 |
21.98 |
22.11 |
21.8M |
2024-08-15 |
21.21 |
27.99 |
21.21 |
26.00 |
28.7M |
2024-08-14 |
19.30 |
23.38 |
19.30 |
23.38 |
26.6M |
2024-08-13 |
19.03 |
20.16 |
18.56 |
19.48 |
13.0M |
2024-08-12 |
19.33 |
20.95 |
18.58 |
19.80 |
16.6M |
2024-08-09 |
19.11 |
19.40 |
18.81 |
18.95 |
5.3M |
2024-08-08 |
19.49 |
19.50 |
18.88 |
18.96 |
6.7M |
2024-08-07 |
19.09 |
19.65 |
19.09 |
19.58 |
8.7M |
2024-08-06 |
19.68 |
20.04 |
19.27 |
19.82 |
8.7M |
2024-08-05 |
20.40 |
20.70 |
19.20 |
19.43 |
11.2M |
2024-08-02 |
22.04 |
22.19 |
20.50 |
20.50 |
14.7M |
2024-08-01 |
21.80 |
22.96 |
21.51 |
22.19 |
16.9M |
2024-07-31 |
21.80 |
22.23 |
20.80 |
21.78 |
18.1M |
2024-07-30 |
22.11 |
22.90 |
21.18 |
22.10 |
19.6M |
2024-07-29 |
24.18 |
26.65 |
23.70 |
23.97 |
19.4M |
2024-07-26 |
26.30 |
28.00 |
23.50 |
24.92 |
22.5M |
2024-07-25 |
24.93 |
28.80 |
24.41 |
27.94 |
25.3M |
2024-07-24 |
26.38 |
28.25 |
24.52 |
25.60 |
22.0M |
2024-07-23 |
27.87 |
30.66 |
26.52 |
26.81 |
28.2M |
2024-07-22 |
23.07 |
29.33 |
22.77 |
28.50 |
27.7M |
2024-07-19 |
19.60 |
24.60 |
19.10 |
24.46 |
29.6M |
2024-07-18 |
18.67 |
21.58 |
18.08 |
20.50 |
24.0M |
2024-07-17 |
18.20 |
21.00 |
18.16 |
19.90 |
24.9M |
2024-07-16 |
15.95 |
18.35 |
15.70 |
18.35 |
17.9M |
2024-07-15 |
12.61 |
15.29 |
12.59 |
15.29 |
7.8M |
2024-07-12 |
13.23 |
13.44 |
12.67 |
12.74 |
2.5M |
2024-07-11 |
12.37 |
12.99 |
12.37 |
12.99 |
2.7M |
2024-07-10 |
12.18 |
12.65 |
12.07 |
12.35 |
1.8M |
2024-07-09 |
12.20 |
12.45 |
11.84 |
12.45 |
1.8M |
2024-07-08 |
12.60 |
12.60 |
12.15 |
12.20 |
1.2M |
2024-07-05 |
12.46 |
12.72 |
12.21 |
12.61 |
0.9M |
2024-07-04 |
12.96 |
12.97 |
12.41 |
12.52 |
1.4M |
2024-07-03 |
13.32 |
13.45 |
12.83 |
12.89 |
1.8M |
2024-07-02 |
13.09 |
13.22 |
12.89 |
13.12 |
1.8M |
2024-07-01 |
13.09 |
13.26 |
12.75 |
13.10 |
1.9M |
2024-06-28 |
12.55 |
13.12 |
12.55 |
12.95 |
2.1M |
2024-06-27 |
13.04 |
13.06 |
12.68 |
12.77 |
2.4M |
2024-06-26 |
12.48 |
12.86 |
12.23 |
12.84 |
1.9M |
2024-06-25 |
12.46 |
12.60 |
12.24 |
12.39 |
1.9M |
2024-06-24 |
13.07 |
13.07 |
12.16 |
12.22 |
3.0M |
2024-06-21 |
13.14 |
13.31 |
12.93 |
13.13 |
1.8M |
2024-06-20 |
13.66 |
13.75 |
13.16 |
13.19 |
2.9M |
2024-06-19 |
13.85 |
14.05 |
13.62 |
13.66 |
3.1M |
2024-06-18 |
13.12 |
14.02 |
13.09 |
13.92 |
4.7M |
2024-06-17 |
13.01 |
13.35 |
13.01 |
13.16 |
2.2M |
2024-06-14 |
13.08 |
13.42 |
12.92 |
13.20 |
2.4M |
2024-06-13 |
13.39 |
13.68 |
13.12 |
13.16 |
3.1M |
2024-06-12 |
12.80 |
13.43 |
12.80 |
13.34 |
3.1M |
2024-06-11 |
12.88 |
12.95 |
12.51 |
12.92 |
3.1M |
2024-06-07 |
12.91 |
13.22 |
12.72 |
13.03 |
4.0M |
2024-06-06 |
13.46 |
13.52 |
12.32 |
12.51 |
4.9M |
2024-06-05 |
13.90 |
13.91 |
13.37 |
13.39 |
3.9M |
2024-06-04 |
14.69 |
14.71 |
13.33 |
13.87 |
6.9M |
2024-06-03 |
15.22 |
16.25 |
15.22 |
15.25 |
5.3M |
2024-05-31 |
15.78 |
15.99 |
15.24 |
15.38 |
5.6M |
2024-05-30 |
16.16 |
16.79 |
15.46 |
15.77 |
8.8M |
2024-05-29 |
15.39 |
16.89 |
14.68 |
16.80 |
11.4M |
2024-05-28 |
16.42 |
16.43 |
15.12 |
15.79 |
10.8M |
2024-05-27 |
15.71 |
17.31 |
15.69 |
16.95 |
13.8M |
2024-05-24 |
14.47 |
16.83 |
14.18 |
16.08 |
13.5M |
2024-05-23 |
15.39 |
16.15 |
14.62 |
14.69 |
7.9M |
2024-05-22 |
15.23 |
15.92 |
15.01 |
15.76 |
9.6M |
2024-05-21 |
14.75 |
15.52 |
14.49 |
15.47 |
9.9M |
2024-05-20 |
14.60 |
15.05 |
14.23 |
15.03 |
8.3M |
2024-05-17 |
14.42 |
14.96 |
14.25 |
14.82 |
9.9M |
2024-05-16 |
14.89 |
14.99 |
14.23 |
14.35 |
9.8M |
2024-05-15 |
15.19 |
15.54 |
14.47 |
15.16 |
14.2M |
2024-05-14 |
15.54 |
16.83 |
14.92 |
16.02 |
19.9M |
2024-05-13 |
13.08 |
15.54 |
12.90 |
15.54 |
14.1M |
2024-05-10 |
13.25 |
13.32 |
12.89 |
12.95 |
2.1M |
2024-05-09 |
12.92 |
13.37 |
12.92 |
13.25 |
2.6M |
2024-05-08 |
13.23 |
13.43 |
12.99 |
13.07 |
3.2M |
2024-05-07 |
13.63 |
13.75 |
13.22 |
13.32 |
4.8M |
2024-05-06 |
13.45 |
14.27 |
13.37 |
13.68 |
6.8M |
2024-04-30 |
13.46 |
13.62 |
12.80 |
12.88 |
3.5M |
2024-04-29 |
12.77 |
13.13 |
12.75 |
13.13 |
3.0M |
2024-04-26 |
12.59 |
12.86 |
12.39 |
12.63 |
2.7M |
2024-04-25 |
12.62 |
13.13 |
12.45 |
12.70 |
3.3M |
2024-04-24 |
12.35 |
12.97 |
12.35 |
12.95 |
2.8M |
2024-04-23 |
12.08 |
12.59 |
11.95 |
12.38 |
2.6M |
2024-04-22 |
12.31 |
12.72 |
11.94 |
12.05 |
3.7M |
2024-04-19 |
12.37 |
13.41 |
12.37 |
12.61 |
5.2M |
2024-04-18 |
12.12 |
13.04 |
11.73 |
12.43 |
5.1M |
2024-04-17 |
11.04 |
12.09 |
10.85 |
12.09 |
3.8M |
2024-04-16 |
12.18 |
12.35 |
9.99 |
10.57 |
4.2M |
2024-04-15 |
13.15 |
13.35 |
11.93 |
12.31 |
4.2M |
2024-04-12 |
13.50 |
13.92 |
13.21 |
13.25 |
3.5M |
2024-04-11 |
13.31 |
13.83 |
13.16 |
13.57 |
3.7M |
2024-04-10 |
13.78 |
13.82 |
13.18 |
13.55 |
4.1M |
2024-04-09 |
13.73 |
14.40 |
13.47 |
13.95 |
5.9M |
2024-04-08 |
13.35 |
14.39 |
12.85 |
14.01 |
6.6M |
2024-04-03 |
13.57 |
13.69 |
13.15 |
13.33 |
2.1M |
2024-04-02 |
13.46 |
13.77 |
13.39 |
13.62 |
3.3M |
2024-04-01 |
12.99 |
13.84 |
12.89 |
13.67 |
4.9M |
2024-03-29 |
12.77 |
13.19 |
12.70 |
12.95 |
2.7M |
2024-03-28 |
12.10 |
12.90 |
12.06 |
12.82 |
3.4M |
2024-03-27 |
12.69 |
12.73 |
12.06 |
12.12 |
2.6M |
2024-03-26 |
12.49 |
12.76 |
12.35 |
12.73 |
3.0M |
2024-03-25 |
13.31 |
13.42 |
12.55 |
12.64 |
3.9M |
2024-03-22 |
13.69 |
13.70 |
13.20 |
13.33 |
4.3M |
2024-03-21 |
14.04 |
14.22 |
13.62 |
13.78 |
5.9M |
2024-03-20 |
14.31 |
14.82 |
13.93 |
14.15 |
9.6M |
2024-03-19 |
13.63 |
14.38 |
13.39 |
14.38 |
10.7M |
2024-03-18 |
13.25 |
13.55 |
13.13 |
13.55 |
6.3M |
2024-03-15 |
13.15 |
13.22 |
12.79 |
13.16 |
5.7M |
2024-03-14 |
13.32 |
13.75 |
13.03 |
13.42 |
6.2M |
2024-03-13 |
13.61 |
13.83 |
13.15 |
13.28 |
8.5M |
2024-03-12 |
13.75 |
13.99 |
13.34 |
13.96 |
11.5M |
2024-03-11 |
13.97 |
16.08 |
13.97 |
14.28 |
12.0M |
2024-03-08 |
15.23 |
16.14 |
14.24 |
14.52 |
15.0M |
2024-03-07 |
11.55 |
13.85 |
11.55 |
13.85 |
4.9M |
2024-03-06 |
11.14 |
11.70 |
11.08 |
11.54 |
2.6M |
2024-03-05 |
11.32 |
11.63 |
11.14 |
11.18 |
2.6M |
2024-03-04 |
11.62 |
11.69 |
11.11 |
11.43 |
2.5M |
2024-03-01 |
11.52 |
11.88 |
11.35 |
11.60 |
3.4M |
2024-02-29 |
10.65 |
11.44 |
10.39 |
11.42 |
5.1M |
2024-02-28 |
12.62 |
12.78 |
10.70 |
10.76 |
7.7M |
2024-02-27 |
11.73 |
12.58 |
11.46 |
12.53 |
4.7M |
2024-02-26 |
11.47 |
12.05 |
11.19 |
11.74 |
4.7M |
2024-02-23 |
10.70 |
11.29 |
10.68 |
11.23 |
4.0M |
2024-02-22 |
10.12 |
10.68 |
10.12 |
10.68 |
3.6M |
2024-02-21 |
9.68 |
10.60 |
9.68 |
10.06 |
4.4M |
2024-02-20 |
9.60 |
9.82 |
9.30 |
9.75 |
3.4M |
2024-02-19 |
9.00 |
9.62 |
9.00 |
9.51 |
5.8M |
2024-02-08 |
7.82 |
8.95 |
7.46 |
8.86 |
6.1M |
2024-02-07 |
8.94 |
8.94 |
7.70 |
7.82 |
6.6M |
2024-02-06 |
8.46 |
9.37 |
8.00 |
8.99 |
5.5M |
2024-02-05 |
11.19 |
11.19 |
8.83 |
9.16 |
4.4M |
2024-02-02 |
11.85 |
12.34 |
10.69 |
11.02 |
2.6M |
2024-02-01 |
12.29 |
12.29 |
11.58 |
11.95 |
2.3M |
2024-01-31 |
13.36 |
13.41 |
12.18 |
12.23 |
1.9M |
2024-01-30 |
13.74 |
13.95 |
13.27 |
13.37 |
1.0M |
2024-01-29 |
14.61 |
14.74 |
13.87 |
13.95 |
1.5M |
2024-01-26 |
14.71 |
14.93 |
14.48 |
14.62 |
1.2M |
2024-01-25 |
14.00 |
14.81 |
13.79 |
14.79 |
1.9M |
2024-01-24 |
13.62 |
13.93 |
13.24 |
13.85 |
1.5M |
2024-01-23 |
13.89 |
13.89 |
13.38 |
13.56 |
1.7M |
2024-01-22 |
14.82 |
14.85 |
13.64 |
13.88 |
1.7M |
2024-01-19 |
15.25 |
15.25 |
14.77 |
14.85 |
1.1M |
2024-01-18 |
15.70 |
15.91 |
14.75 |
15.09 |
1.8M |
2024-01-17 |
15.62 |
15.82 |
15.45 |
15.45 |
1.0M |
2024-01-16 |
15.99 |
16.00 |
15.58 |
15.83 |
1.2M |
2024-01-15 |
16.25 |
16.32 |
15.75 |
15.91 |
1.0M |
2024-01-12 |
16.18 |
16.46 |
16.07 |
16.09 |
1.2M |
2024-01-11 |
16.06 |
16.25 |
15.87 |
16.21 |
1.1M |
2024-01-10 |
16.22 |
16.32 |
15.79 |
16.05 |
1.3M |
2024-01-09 |
16.19 |
16.58 |
16.11 |
16.22 |
1.2M |
2024-01-08 |
16.59 |
16.67 |
16.11 |
16.15 |
1.1M |
2024-01-05 |
16.90 |
16.93 |
16.34 |
16.43 |
1.0M |
2024-01-04 |
16.90 |
16.90 |
16.72 |
16.82 |
0.8M |
2024-01-03 |
17.15 |
17.15 |
16.74 |
16.83 |
1.0M |
2024-01-02 |
17.15 |
17.20 |
16.92 |
17.05 |
1.6M |