| 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 |
24.17 |
24.38 |
23.33 |
23.34 |
18.1M |
| 2024-12-30 |
24.20 |
24.38 |
23.89 |
24.27 |
14.0M |
| 2024-12-27 |
24.23 |
25.12 |
23.86 |
24.33 |
20.9M |
| 2024-12-26 |
24.36 |
24.66 |
24.20 |
24.22 |
19.5M |
| 2024-12-25 |
25.05 |
25.15 |
24.45 |
24.46 |
16.9M |
| 2024-12-24 |
24.88 |
25.24 |
24.66 |
25.19 |
19.9M |
| 2024-12-23 |
25.16 |
25.36 |
24.66 |
24.67 |
22.9M |
| 2024-12-20 |
24.45 |
25.78 |
24.35 |
25.36 |
35.6M |
| 2024-12-19 |
24.20 |
24.79 |
24.10 |
24.43 |
20.6M |
| 2024-12-18 |
24.86 |
24.98 |
24.46 |
24.60 |
20.0M |
| 2024-12-17 |
24.78 |
25.15 |
24.47 |
24.60 |
22.9M |
| 2024-12-16 |
26.48 |
26.48 |
24.35 |
24.92 |
58.1M |
| 2024-12-13 |
26.53 |
28.17 |
26.50 |
26.95 |
94.1M |
| 2024-12-12 |
26.42 |
27.19 |
26.42 |
26.90 |
36.3M |
| 2024-12-11 |
27.00 |
27.35 |
26.30 |
26.66 |
38.1M |
| 2024-12-10 |
28.65 |
28.90 |
27.20 |
27.29 |
42.2M |
| 2024-12-09 |
28.40 |
28.44 |
26.87 |
27.50 |
41.7M |
| 2024-12-06 |
28.94 |
29.54 |
28.24 |
28.49 |
39.1M |
| 2024-12-05 |
27.31 |
29.36 |
27.20 |
28.94 |
42.6M |
| 2024-12-04 |
29.06 |
29.76 |
27.73 |
27.81 |
54.4M |
| 2024-12-03 |
26.48 |
27.99 |
26.08 |
27.61 |
48.4M |
| 2024-12-02 |
26.28 |
26.75 |
26.03 |
26.34 |
36.0M |
| 2024-11-29 |
25.28 |
26.99 |
25.05 |
26.26 |
47.2M |
| 2024-11-28 |
25.82 |
25.99 |
25.29 |
25.53 |
33.7M |
| 2024-11-27 |
25.00 |
25.96 |
24.04 |
25.79 |
38.2M |
| 2024-11-26 |
24.89 |
26.08 |
24.77 |
25.05 |
36.9M |
| 2024-11-25 |
24.33 |
25.07 |
24.25 |
24.89 |
32.2M |
| 2024-11-22 |
25.18 |
26.06 |
24.38 |
24.44 |
49.0M |
| 2024-11-21 |
24.45 |
25.49 |
24.00 |
24.96 |
45.2M |
| 2024-11-20 |
24.36 |
24.69 |
23.88 |
24.46 |
36.9M |
| 2024-11-19 |
23.45 |
24.64 |
23.38 |
24.54 |
49.1M |
| 2024-11-18 |
24.50 |
25.12 |
23.29 |
23.50 |
65.0M |
| 2024-11-15 |
27.20 |
27.82 |
25.16 |
25.16 |
91.7M |
| 2024-11-14 |
26.68 |
28.60 |
26.40 |
27.07 |
89.1M |
| 2024-11-13 |
25.80 |
26.70 |
25.08 |
26.17 |
76.3M |
| 2024-11-12 |
26.72 |
27.25 |
25.80 |
26.13 |
132.2M |
| 2024-11-11 |
23.11 |
25.48 |
23.11 |
25.48 |
94.9M |
| 2024-11-08 |
21.77 |
22.19 |
21.16 |
21.23 |
48.5M |
| 2024-11-07 |
20.60 |
21.16 |
20.50 |
21.11 |
31.0M |
| 2024-11-06 |
20.90 |
21.14 |
20.42 |
20.65 |
34.1M |
| 2024-11-05 |
19.93 |
20.83 |
19.81 |
20.70 |
30.0M |
| 2024-11-04 |
19.58 |
19.88 |
19.48 |
19.84 |
15.1M |
| 2024-11-01 |
20.15 |
20.43 |
19.52 |
19.53 |
25.5M |
| 2024-10-31 |
20.11 |
20.57 |
19.73 |
20.35 |
26.9M |
| 2024-10-30 |
20.51 |
20.51 |
19.73 |
20.01 |
29.8M |
| 2024-10-29 |
20.93 |
21.32 |
20.48 |
20.53 |
36.6M |
| 2024-10-28 |
21.15 |
21.15 |
20.56 |
21.09 |
24.7M |
| 2024-10-25 |
21.16 |
21.49 |
20.82 |
21.09 |
31.8M |
| 2024-10-24 |
20.88 |
21.53 |
20.83 |
21.05 |
31.1M |
| 2024-10-23 |
21.82 |
21.84 |
21.11 |
21.17 |
47.3M |
| 2024-10-22 |
21.20 |
22.25 |
20.74 |
21.83 |
71.9M |
| 2024-10-21 |
20.36 |
22.55 |
20.35 |
21.40 |
101.4M |
| 2024-10-18 |
18.59 |
20.27 |
18.29 |
19.73 |
69.3M |
| 2024-10-17 |
18.66 |
18.86 |
18.33 |
18.37 |
19.7M |
| 2024-10-16 |
17.82 |
18.72 |
17.82 |
18.28 |
24.3M |
| 2024-10-15 |
19.30 |
19.42 |
18.55 |
18.57 |
42.0M |
| 2024-10-14 |
19.09 |
19.42 |
18.34 |
19.05 |
49.4M |
| 2024-10-11 |
19.76 |
20.33 |
19.28 |
19.42 |
47.7M |
| 2024-10-10 |
21.50 |
21.50 |
19.33 |
19.37 |
66.7M |
| 2024-10-09 |
20.00 |
21.42 |
19.24 |
19.33 |
55.2M |
| 2024-10-08 |
21.01 |
21.01 |
19.95 |
21.01 |
69.5M |
| 2024-09-30 |
15.95 |
17.76 |
15.93 |
17.51 |
40.4M |
| 2024-09-27 |
15.29 |
15.58 |
15.05 |
15.56 |
12.1M |
| 2024-09-26 |
14.67 |
15.04 |
14.59 |
15.04 |
12.0M |
| 2024-09-25 |
14.38 |
14.59 |
14.32 |
14.37 |
6.7M |
| 2024-09-24 |
13.94 |
14.29 |
13.92 |
14.25 |
5.9M |
| 2024-09-23 |
14.12 |
14.12 |
13.65 |
13.88 |
4.3M |
| 2024-09-20 |
13.95 |
14.13 |
13.83 |
14.13 |
6.0M |
| 2024-09-19 |
13.60 |
13.97 |
13.58 |
13.95 |
4.3M |
| 2024-09-18 |
13.79 |
13.80 |
13.42 |
13.58 |
2.9M |
| 2024-09-13 |
13.78 |
13.79 |
13.56 |
13.71 |
4.1M |
| 2024-09-12 |
13.75 |
13.90 |
13.73 |
13.73 |
2.7M |
| 2024-09-11 |
14.06 |
14.13 |
13.61 |
13.75 |
4.6M |
| 2024-09-10 |
14.23 |
14.23 |
13.95 |
14.13 |
2.9M |
| 2024-09-09 |
14.11 |
14.28 |
14.07 |
14.15 |
2.7M |
| 2024-09-06 |
14.46 |
14.49 |
14.20 |
14.22 |
5.7M |
| 2024-09-05 |
14.41 |
14.57 |
14.38 |
14.46 |
2.3M |
| 2024-09-04 |
14.42 |
14.64 |
14.39 |
14.48 |
2.5M |
| 2024-09-03 |
14.42 |
14.58 |
14.41 |
14.52 |
2.3M |
| 2024-09-02 |
14.75 |
14.78 |
14.45 |
14.45 |
4.4M |
| 2024-08-30 |
14.57 |
14.91 |
14.52 |
14.76 |
6.9M |
| 2024-08-29 |
14.50 |
14.62 |
14.45 |
14.57 |
2.9M |
| 2024-08-28 |
14.37 |
14.59 |
14.37 |
14.49 |
2.7M |
| 2024-08-27 |
14.42 |
14.52 |
14.20 |
14.47 |
3.0M |
| 2024-08-26 |
14.28 |
14.56 |
14.28 |
14.48 |
2.3M |
| 2024-08-23 |
14.35 |
14.44 |
14.25 |
14.41 |
3.0M |
| 2024-08-22 |
14.70 |
14.90 |
14.28 |
14.32 |
7.6M |
| 2024-08-21 |
14.82 |
15.03 |
14.76 |
14.78 |
5.4M |
| 2024-08-20 |
14.94 |
15.02 |
14.68 |
14.73 |
4.0M |
| 2024-08-19 |
14.82 |
15.07 |
14.74 |
14.91 |
6.2M |
| 2024-08-16 |
14.62 |
14.67 |
14.51 |
14.64 |
3.8M |
| 2024-08-15 |
14.42 |
14.70 |
14.37 |
14.58 |
4.4M |
| 2024-08-14 |
14.87 |
14.91 |
14.43 |
14.44 |
7.0M |
| 2024-08-13 |
14.78 |
14.86 |
14.67 |
14.86 |
3.6M |
| 2024-08-12 |
14.64 |
14.80 |
14.60 |
14.73 |
2.9M |
| 2024-08-09 |
14.90 |
14.98 |
14.68 |
14.69 |
4.1M |
| 2024-08-08 |
14.61 |
14.82 |
14.46 |
14.70 |
4.8M |
| 2024-08-07 |
14.71 |
14.78 |
14.60 |
14.64 |
3.8M |
| 2024-08-06 |
14.83 |
14.88 |
14.46 |
14.68 |
6.7M |
| 2024-08-05 |
14.92 |
15.10 |
14.67 |
14.67 |
9.4M |
| 2024-08-02 |
15.15 |
15.32 |
15.00 |
15.03 |
6.2M |
| 2024-08-01 |
15.28 |
15.39 |
15.09 |
15.21 |
7.4M |
| 2024-07-31 |
14.78 |
15.23 |
14.77 |
15.21 |
8.0M |
| 2024-07-30 |
14.86 |
15.02 |
14.67 |
14.84 |
6.8M |
| 2024-07-29 |
15.16 |
15.27 |
14.90 |
14.92 |
7.3M |
| 2024-07-26 |
15.23 |
15.36 |
15.11 |
15.25 |
6.5M |
| 2024-07-25 |
15.02 |
15.26 |
14.87 |
15.17 |
7.6M |
| 2024-07-24 |
15.33 |
15.39 |
14.94 |
15.03 |
10.5M |
| 2024-07-23 |
15.88 |
15.98 |
15.23 |
15.29 |
13.2M |
| 2024-07-22 |
15.43 |
15.96 |
15.42 |
15.72 |
15.2M |
| 2024-07-19 |
15.00 |
15.62 |
14.94 |
15.46 |
14.6M |
| 2024-07-18 |
14.76 |
15.14 |
14.66 |
15.02 |
8.5M |
| 2024-07-17 |
15.14 |
15.14 |
14.86 |
14.89 |
8.5M |
| 2024-07-16 |
15.02 |
15.21 |
14.90 |
15.17 |
9.5M |
| 2024-07-15 |
15.20 |
15.29 |
14.95 |
15.06 |
15.5M |
| 2024-07-12 |
15.18 |
15.45 |
15.10 |
15.45 |
9.0M |
| 2024-07-11 |
15.30 |
15.37 |
15.09 |
15.28 |
10.6M |
| 2024-07-10 |
15.01 |
15.24 |
14.94 |
15.10 |
8.3M |
| 2024-07-09 |
14.57 |
15.12 |
14.53 |
15.08 |
11.5M |
| 2024-07-08 |
15.09 |
15.30 |
14.55 |
14.66 |
15.5M |
| 2024-07-05 |
14.80 |
15.03 |
14.67 |
14.99 |
7.9M |
| 2024-07-04 |
14.88 |
15.06 |
14.68 |
14.75 |
8.6M |
| 2024-07-03 |
14.78 |
15.10 |
14.60 |
14.84 |
8.4M |
| 2024-07-02 |
14.73 |
14.81 |
14.55 |
14.76 |
8.4M |
| 2024-07-01 |
14.67 |
14.84 |
14.31 |
14.82 |
9.0M |
| 2024-06-28 |
14.70 |
15.00 |
14.61 |
14.67 |
7.8M |
| 2024-06-27 |
14.95 |
15.08 |
14.68 |
14.71 |
7.5M |
| 2024-06-26 |
14.75 |
15.19 |
14.55 |
15.09 |
10.1M |
| 2024-06-25 |
15.05 |
15.16 |
14.49 |
14.67 |
13.2M |
| 2024-06-24 |
15.77 |
15.97 |
14.93 |
14.95 |
16.1M |
| 2024-06-21 |
15.88 |
15.95 |
15.55 |
15.82 |
15.0M |
| 2024-06-20 |
15.64 |
16.46 |
15.55 |
15.98 |
32.8M |
| 2024-06-19 |
15.08 |
16.00 |
14.90 |
15.63 |
26.8M |
| 2024-06-18 |
14.64 |
15.14 |
14.62 |
14.77 |
12.5M |
| 2024-06-17 |
14.49 |
14.67 |
14.46 |
14.58 |
5.3M |
| 2024-06-14 |
14.79 |
14.85 |
14.45 |
14.56 |
11.8M |
| 2024-06-13 |
14.87 |
15.19 |
14.80 |
14.80 |
12.6M |
| 2024-06-12 |
14.90 |
14.96 |
14.75 |
14.79 |
5.2M |
| 2024-06-11 |
14.45 |
14.92 |
14.43 |
14.84 |
7.6M |
| 2024-06-07 |
14.55 |
14.79 |
14.44 |
14.47 |
4.2M |
| 2024-06-06 |
14.76 |
14.98 |
14.48 |
14.48 |
5.6M |
| 2024-06-05 |
14.77 |
15.02 |
14.72 |
14.75 |
4.8M |
| 2024-06-04 |
14.64 |
14.86 |
14.62 |
14.80 |
6.2M |
| 2024-06-03 |
14.65 |
14.94 |
14.62 |
14.70 |
5.4M |
| 2024-05-31 |
14.68 |
14.77 |
14.61 |
14.67 |
3.7M |
| 2024-05-30 |
14.47 |
14.77 |
14.40 |
14.71 |
5.3M |
| 2024-05-29 |
14.47 |
14.74 |
14.44 |
14.47 |
3.1M |
| 2024-05-28 |
14.60 |
14.85 |
14.45 |
14.47 |
3.9M |
| 2024-05-27 |
14.21 |
14.70 |
14.21 |
14.66 |
4.9M |
| 2024-05-24 |
14.36 |
14.52 |
14.19 |
14.21 |
3.4M |
| 2024-05-23 |
14.56 |
14.56 |
14.31 |
14.35 |
3.7M |
| 2024-05-22 |
14.43 |
14.60 |
14.35 |
14.57 |
3.1M |
| 2024-05-21 |
14.50 |
14.51 |
14.27 |
14.44 |
3.3M |
| 2024-05-20 |
14.49 |
14.64 |
14.37 |
14.45 |
3.7M |
| 2024-05-17 |
14.44 |
14.47 |
14.29 |
14.46 |
3.8M |
| 2024-05-16 |
14.43 |
14.60 |
14.30 |
14.36 |
4.8M |
| 2024-05-15 |
14.58 |
14.63 |
14.43 |
14.45 |
2.7M |
| 2024-05-14 |
14.74 |
14.90 |
14.57 |
14.58 |
4.0M |
| 2024-05-13 |
15.18 |
15.19 |
14.75 |
14.80 |
5.8M |
| 2024-05-10 |
15.16 |
15.35 |
15.09 |
15.26 |
10.3M |
| 2024-05-09 |
14.65 |
15.22 |
14.63 |
15.16 |
9.8M |
| 2024-05-08 |
14.61 |
14.66 |
14.44 |
14.62 |
4.2M |
| 2024-05-07 |
14.48 |
14.68 |
14.41 |
14.62 |
5.1M |
| 2024-05-06 |
14.60 |
14.65 |
14.36 |
14.45 |
6.5M |
| 2024-04-30 |
14.70 |
14.70 |
14.28 |
14.44 |
7.7M |
| 2024-04-29 |
14.63 |
14.90 |
14.56 |
14.84 |
6.2M |
| 2024-04-26 |
14.39 |
14.73 |
14.31 |
14.64 |
6.7M |
| 2024-04-25 |
14.45 |
14.53 |
14.26 |
14.38 |
4.9M |
| 2024-04-24 |
13.80 |
14.54 |
13.80 |
14.49 |
10.0M |
| 2024-04-23 |
14.03 |
14.03 |
13.80 |
13.82 |
2.6M |
| 2024-04-22 |
13.78 |
14.05 |
13.72 |
14.04 |
3.6M |
| 2024-04-19 |
14.00 |
14.11 |
13.80 |
13.87 |
3.7M |
| 2024-04-18 |
14.08 |
14.23 |
13.98 |
14.04 |
6.1M |
| 2024-04-17 |
13.28 |
14.23 |
13.22 |
14.20 |
10.1M |
| 2024-04-16 |
13.40 |
13.44 |
12.89 |
13.30 |
10.0M |
| 2024-04-15 |
13.33 |
13.69 |
13.29 |
13.47 |
8.2M |
| 2024-04-12 |
13.45 |
13.54 |
13.11 |
13.36 |
7.4M |
| 2024-04-11 |
13.52 |
13.67 |
13.27 |
13.49 |
8.5M |
| 2024-04-10 |
13.80 |
13.97 |
13.55 |
13.61 |
6.2M |
| 2024-04-09 |
13.40 |
14.01 |
13.40 |
13.94 |
6.8M |
| 2024-04-08 |
13.70 |
13.79 |
13.25 |
13.40 |
6.4M |
| 2024-04-03 |
13.60 |
14.05 |
13.50 |
13.82 |
6.4M |
| 2024-04-02 |
13.64 |
13.64 |
13.43 |
13.45 |
3.3M |
| 2024-04-01 |
13.50 |
13.75 |
13.48 |
13.64 |
4.6M |
| 2024-03-29 |
13.24 |
13.37 |
13.11 |
13.37 |
3.4M |
| 2024-03-28 |
13.12 |
13.33 |
13.05 |
13.24 |
4.0M |
| 2024-03-27 |
13.47 |
13.54 |
13.03 |
13.05 |
4.1M |
| 2024-03-26 |
13.50 |
13.59 |
13.27 |
13.43 |
4.4M |
| 2024-03-25 |
13.93 |
13.93 |
13.47 |
13.48 |
4.9M |
| 2024-03-22 |
14.26 |
14.27 |
13.89 |
13.92 |
6.4M |
| 2024-03-21 |
14.44 |
14.60 |
14.22 |
14.28 |
6.4M |
| 2024-03-20 |
14.40 |
14.50 |
14.30 |
14.44 |
5.3M |
| 2024-03-19 |
14.52 |
14.64 |
14.40 |
14.40 |
6.0M |
| 2024-03-18 |
14.38 |
14.53 |
14.32 |
14.51 |
7.5M |
| 2024-03-15 |
14.10 |
14.38 |
13.95 |
14.38 |
6.3M |
| 2024-03-14 |
14.22 |
14.34 |
13.97 |
14.09 |
9.2M |
| 2024-03-13 |
14.63 |
14.71 |
14.23 |
14.25 |
12.0M |
| 2024-03-12 |
14.68 |
14.91 |
14.47 |
14.57 |
10.4M |
| 2024-03-11 |
14.60 |
14.83 |
14.29 |
14.69 |
18.7M |
| 2024-03-08 |
14.80 |
15.39 |
14.50 |
14.50 |
39.7M |
| 2024-03-07 |
14.86 |
15.32 |
14.56 |
14.73 |
15.6M |
| 2024-03-06 |
14.81 |
14.96 |
14.60 |
14.80 |
9.2M |
| 2024-03-05 |
14.91 |
15.10 |
14.62 |
14.84 |
8.9M |
| 2024-03-04 |
15.34 |
15.42 |
14.81 |
15.01 |
9.9M |
| 2024-03-01 |
15.39 |
15.43 |
15.07 |
15.18 |
7.6M |
| 2024-02-29 |
14.78 |
15.47 |
14.73 |
15.33 |
9.0M |
| 2024-02-28 |
15.68 |
15.80 |
14.72 |
14.78 |
12.2M |
| 2024-02-27 |
15.25 |
15.80 |
15.12 |
15.67 |
10.1M |
| 2024-02-26 |
15.49 |
15.66 |
15.02 |
15.26 |
10.9M |
| 2024-02-23 |
14.75 |
15.11 |
14.56 |
15.08 |
8.5M |
| 2024-02-22 |
14.32 |
14.81 |
14.31 |
14.63 |
8.5M |
| 2024-02-21 |
13.64 |
14.68 |
13.52 |
14.42 |
13.4M |
| 2024-02-20 |
13.58 |
13.78 |
13.33 |
13.78 |
9.7M |
| 2024-02-19 |
13.52 |
13.74 |
13.27 |
13.69 |
12.9M |
| 2024-02-08 |
12.27 |
13.29 |
12.01 |
13.21 |
15.8M |
| 2024-02-07 |
12.37 |
12.73 |
11.96 |
12.10 |
14.1M |
| 2024-02-06 |
12.02 |
12.64 |
11.73 |
12.37 |
11.2M |
| 2024-02-05 |
13.00 |
13.00 |
11.85 |
11.96 |
13.2M |
| 2024-02-02 |
13.59 |
13.75 |
12.50 |
13.13 |
9.2M |
| 2024-02-01 |
13.46 |
13.69 |
13.12 |
13.59 |
8.9M |
| 2024-01-31 |
14.00 |
14.10 |
13.41 |
13.46 |
12.3M |
| 2024-01-30 |
15.52 |
15.53 |
13.52 |
14.06 |
26.8M |
| 2024-01-29 |
16.31 |
16.58 |
15.62 |
15.68 |
8.9M |
| 2024-01-26 |
17.00 |
17.00 |
16.15 |
16.19 |
12.2M |
| 2024-01-25 |
16.34 |
17.07 |
16.22 |
16.96 |
10.1M |
| 2024-01-24 |
17.00 |
17.06 |
15.71 |
16.38 |
10.4M |
| 2024-01-23 |
16.76 |
17.29 |
16.63 |
16.90 |
7.5M |
| 2024-01-22 |
17.20 |
17.43 |
16.62 |
16.79 |
8.3M |
| 2024-01-19 |
17.05 |
17.34 |
17.01 |
17.24 |
5.8M |
| 2024-01-18 |
16.88 |
17.09 |
16.36 |
17.09 |
6.4M |
| 2024-01-17 |
17.25 |
17.25 |
16.96 |
16.97 |
4.1M |
| 2024-01-16 |
16.93 |
17.29 |
16.86 |
17.25 |
6.2M |
| 2024-01-15 |
16.73 |
16.98 |
16.54 |
16.97 |
4.9M |
| 2024-01-12 |
17.03 |
17.09 |
16.75 |
16.78 |
3.6M |
| 2024-01-11 |
16.93 |
17.08 |
16.82 |
17.04 |
5.7M |
| 2024-01-10 |
16.88 |
17.00 |
16.64 |
16.97 |
4.2M |
| 2024-01-09 |
16.83 |
17.10 |
16.60 |
16.90 |
4.9M |
| 2024-01-08 |
17.17 |
17.17 |
16.83 |
16.84 |
4.7M |
| 2024-01-05 |
17.18 |
17.37 |
17.03 |
17.17 |
5.5M |
| 2024-01-04 |
17.21 |
17.21 |
16.90 |
17.14 |
4.4M |
| 2024-01-03 |
17.30 |
17.33 |
17.00 |
17.23 |
6.2M |
| 2024-01-02 |
17.28 |
17.56 |
17.13 |
17.28 |
9.2M |