| 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 |
18.65 |
18.65 |
18.00 |
18.05 |
2.1M |
| 2024-12-30 |
18.72 |
18.90 |
18.42 |
18.57 |
1.3M |
| 2024-12-27 |
18.86 |
19.21 |
18.51 |
18.87 |
2.0M |
| 2024-12-26 |
18.56 |
19.07 |
18.40 |
18.81 |
1.4M |
| 2024-12-25 |
18.92 |
18.98 |
18.21 |
18.49 |
1.7M |
| 2024-12-24 |
18.88 |
19.18 |
18.60 |
18.90 |
1.9M |
| 2024-12-23 |
19.66 |
19.79 |
18.68 |
18.77 |
2.4M |
| 2024-12-20 |
19.48 |
20.07 |
19.40 |
19.66 |
2.2M |
| 2024-12-19 |
19.25 |
19.49 |
19.04 |
19.40 |
1.7M |
| 2024-12-18 |
19.75 |
19.82 |
19.25 |
19.38 |
2.4M |
| 2024-12-17 |
20.47 |
20.49 |
19.46 |
19.55 |
2.8M |
| 2024-12-16 |
20.71 |
20.93 |
20.30 |
20.47 |
1.7M |
| 2024-12-13 |
21.69 |
21.69 |
20.70 |
20.73 |
3.5M |
| 2024-12-12 |
22.09 |
22.26 |
21.54 |
21.72 |
2.9M |
| 2024-12-11 |
21.50 |
22.52 |
21.15 |
22.30 |
4.5M |
| 2024-12-10 |
21.99 |
22.62 |
21.45 |
21.45 |
6.5M |
| 2024-12-09 |
20.79 |
21.18 |
20.51 |
20.88 |
2.8M |
| 2024-12-06 |
20.70 |
21.05 |
20.10 |
20.79 |
3.2M |
| 2024-12-05 |
19.81 |
21.19 |
19.80 |
20.73 |
3.1M |
| 2024-12-04 |
20.47 |
20.55 |
19.80 |
19.97 |
1.8M |
| 2024-12-03 |
20.57 |
20.68 |
19.89 |
20.30 |
2.2M |
| 2024-12-02 |
20.25 |
20.61 |
20.17 |
20.58 |
1.7M |
| 2024-11-29 |
19.38 |
20.50 |
19.31 |
20.25 |
2.1M |
| 2024-11-28 |
19.69 |
19.88 |
19.41 |
19.42 |
1.8M |
| 2024-11-27 |
19.21 |
19.52 |
18.39 |
19.52 |
2.4M |
| 2024-11-26 |
19.41 |
19.66 |
19.02 |
19.11 |
1.6M |
| 2024-11-25 |
19.54 |
19.78 |
19.06 |
19.51 |
1.7M |
| 2024-11-22 |
20.40 |
20.57 |
19.55 |
19.60 |
1.7M |
| 2024-11-21 |
20.78 |
20.78 |
20.30 |
20.55 |
2.0M |
| 2024-11-20 |
20.55 |
20.83 |
20.20 |
20.72 |
1.7M |
| 2024-11-19 |
19.75 |
20.51 |
19.66 |
20.49 |
1.9M |
| 2024-11-18 |
20.55 |
20.60 |
19.55 |
19.71 |
1.9M |
| 2024-11-15 |
20.73 |
20.98 |
20.30 |
20.33 |
2.1M |
| 2024-11-14 |
21.60 |
21.86 |
20.76 |
20.90 |
1.9M |
| 2024-11-13 |
21.95 |
22.07 |
21.17 |
21.80 |
2.9M |
| 2024-11-12 |
23.00 |
23.46 |
21.75 |
21.95 |
3.4M |
| 2024-11-11 |
21.47 |
23.50 |
21.33 |
23.30 |
5.4M |
| 2024-11-08 |
21.65 |
22.40 |
21.06 |
21.72 |
4.2M |
| 2024-11-07 |
20.30 |
21.35 |
20.05 |
21.35 |
3.8M |
| 2024-11-06 |
20.47 |
20.97 |
20.12 |
20.34 |
3.0M |
| 2024-11-05 |
19.44 |
20.86 |
19.21 |
20.54 |
4.2M |
| 2024-11-04 |
18.46 |
19.45 |
18.35 |
19.45 |
2.2M |
| 2024-11-01 |
19.11 |
19.23 |
18.35 |
18.48 |
2.4M |
| 2024-10-31 |
19.02 |
19.68 |
18.83 |
19.23 |
2.9M |
| 2024-10-30 |
19.60 |
19.73 |
18.83 |
19.16 |
2.1M |
| 2024-10-29 |
20.05 |
20.39 |
19.74 |
19.82 |
3.8M |
| 2024-10-28 |
19.39 |
20.16 |
19.20 |
20.01 |
3.4M |
| 2024-10-25 |
18.76 |
19.80 |
18.76 |
19.38 |
3.0M |
| 2024-10-24 |
19.00 |
19.18 |
18.59 |
18.75 |
2.1M |
| 2024-10-23 |
19.13 |
19.60 |
18.95 |
19.10 |
2.4M |
| 2024-10-22 |
19.55 |
19.55 |
18.87 |
19.17 |
2.4M |
| 2024-10-21 |
18.83 |
19.83 |
18.60 |
19.42 |
4.3M |
| 2024-10-18 |
17.70 |
19.28 |
17.70 |
18.83 |
3.0M |
| 2024-10-17 |
17.78 |
18.24 |
17.72 |
17.78 |
2.0M |
| 2024-10-16 |
17.55 |
18.10 |
17.27 |
17.67 |
1.8M |
| 2024-10-15 |
18.51 |
18.59 |
17.94 |
17.95 |
1.9M |
| 2024-10-14 |
17.93 |
18.58 |
17.35 |
18.50 |
2.3M |
| 2024-10-11 |
19.40 |
19.75 |
17.57 |
18.04 |
4.1M |
| 2024-10-10 |
19.45 |
20.63 |
18.80 |
19.51 |
4.5M |
| 2024-10-09 |
22.24 |
22.24 |
19.00 |
19.45 |
6.9M |
| 2024-10-08 |
24.82 |
24.82 |
20.70 |
22.35 |
8.2M |
| 2024-09-30 |
19.73 |
21.22 |
19.12 |
20.70 |
5.5M |
| 2024-09-27 |
17.30 |
19.58 |
17.05 |
18.50 |
2.7M |
| 2024-09-26 |
15.85 |
17.09 |
15.75 |
16.94 |
3.3M |
| 2024-09-25 |
16.20 |
16.26 |
15.76 |
15.87 |
3.3M |
| 2024-09-24 |
14.37 |
16.06 |
14.18 |
15.91 |
3.8M |
| 2024-09-23 |
14.30 |
14.36 |
14.07 |
14.13 |
1.4M |
| 2024-09-20 |
14.85 |
14.90 |
14.28 |
14.30 |
2.6M |
| 2024-09-19 |
14.73 |
15.23 |
14.57 |
14.99 |
1.3M |
| 2024-09-18 |
14.78 |
14.79 |
14.28 |
14.60 |
0.9M |
| 2024-09-13 |
15.04 |
15.13 |
14.65 |
14.73 |
1.1M |
| 2024-09-12 |
15.38 |
15.47 |
15.01 |
15.04 |
0.7M |
| 2024-09-11 |
15.32 |
15.48 |
15.14 |
15.25 |
0.6M |
| 2024-09-10 |
15.31 |
15.44 |
14.92 |
15.34 |
0.8M |
| 2024-09-09 |
15.14 |
15.38 |
15.00 |
15.24 |
0.8M |
| 2024-09-06 |
15.68 |
15.77 |
15.12 |
15.15 |
1.2M |
| 2024-09-05 |
15.62 |
15.74 |
15.53 |
15.71 |
0.8M |
| 2024-09-04 |
15.58 |
15.67 |
15.37 |
15.49 |
0.6M |
| 2024-09-03 |
15.40 |
15.88 |
15.31 |
15.58 |
1.1M |
| 2024-09-02 |
15.85 |
16.09 |
15.30 |
15.32 |
1.6M |
| 2024-08-30 |
15.66 |
16.38 |
15.43 |
16.05 |
1.4M |
| 2024-08-29 |
15.30 |
15.78 |
15.22 |
15.67 |
1.4M |
| 2024-08-28 |
15.39 |
15.58 |
15.21 |
15.41 |
0.7M |
| 2024-08-27 |
15.52 |
15.62 |
15.25 |
15.38 |
0.9M |
| 2024-08-26 |
15.00 |
15.52 |
15.00 |
15.42 |
0.9M |
| 2024-08-23 |
15.15 |
15.15 |
14.82 |
15.03 |
1.2M |
| 2024-08-22 |
16.30 |
16.30 |
15.20 |
15.20 |
2.5M |
| 2024-08-21 |
16.51 |
16.58 |
16.12 |
16.16 |
0.7M |
| 2024-08-20 |
16.90 |
16.93 |
16.50 |
16.51 |
0.6M |
| 2024-08-19 |
16.90 |
17.07 |
16.82 |
16.87 |
0.5M |
| 2024-08-16 |
17.06 |
17.28 |
16.92 |
16.96 |
0.6M |
| 2024-08-15 |
17.02 |
17.33 |
16.86 |
17.05 |
0.7M |
| 2024-08-14 |
17.40 |
17.49 |
17.06 |
17.08 |
0.6M |
| 2024-08-13 |
17.50 |
17.56 |
17.20 |
17.40 |
0.6M |
| 2024-08-12 |
17.01 |
17.68 |
16.95 |
17.50 |
1.2M |
| 2024-08-09 |
17.38 |
17.55 |
17.18 |
17.19 |
1.0M |
| 2024-08-08 |
17.58 |
17.58 |
17.09 |
17.33 |
1.3M |
| 2024-08-07 |
17.73 |
18.00 |
17.50 |
17.58 |
1.5M |
| 2024-08-06 |
17.42 |
18.52 |
17.42 |
17.88 |
3.2M |
| 2024-08-05 |
17.23 |
17.90 |
16.79 |
16.94 |
2.0M |
| 2024-08-02 |
17.88 |
18.05 |
17.22 |
17.27 |
1.6M |
| 2024-08-01 |
18.21 |
18.48 |
17.85 |
17.89 |
1.8M |
| 2024-07-31 |
17.39 |
18.49 |
17.20 |
18.38 |
1.5M |
| 2024-07-30 |
17.44 |
17.60 |
17.11 |
17.40 |
0.6M |
| 2024-07-29 |
17.67 |
17.92 |
17.29 |
17.35 |
0.9M |
| 2024-07-26 |
17.20 |
18.20 |
17.20 |
17.80 |
1.3M |
| 2024-07-25 |
17.03 |
17.57 |
16.89 |
17.29 |
0.9M |
| 2024-07-24 |
17.17 |
17.37 |
17.03 |
17.07 |
1.0M |
| 2024-07-23 |
17.96 |
17.96 |
17.22 |
17.28 |
1.6M |
| 2024-07-22 |
18.15 |
18.32 |
17.66 |
17.88 |
1.1M |
| 2024-07-19 |
17.80 |
18.32 |
17.79 |
18.08 |
0.9M |
| 2024-07-18 |
17.72 |
18.15 |
17.28 |
18.07 |
1.1M |
| 2024-07-17 |
17.85 |
18.01 |
17.65 |
17.82 |
0.8M |
| 2024-07-16 |
17.79 |
18.14 |
17.44 |
17.99 |
0.9M |
| 2024-07-15 |
18.33 |
18.33 |
17.68 |
17.90 |
1.1M |
| 2024-07-12 |
18.73 |
18.73 |
18.18 |
18.27 |
1.2M |
| 2024-07-11 |
18.69 |
19.00 |
18.41 |
18.74 |
1.5M |
| 2024-07-10 |
17.75 |
18.51 |
17.67 |
18.21 |
1.3M |
| 2024-07-09 |
17.33 |
18.02 |
16.91 |
17.75 |
1.7M |
| 2024-07-08 |
18.00 |
18.00 |
17.19 |
17.33 |
1.9M |
| 2024-07-05 |
17.83 |
18.16 |
17.66 |
18.00 |
0.7M |
| 2024-07-04 |
18.39 |
18.72 |
17.95 |
17.98 |
1.2M |
| 2024-07-03 |
18.80 |
18.80 |
18.31 |
18.40 |
0.8M |
| 2024-07-02 |
19.10 |
19.11 |
18.51 |
18.70 |
1.3M |
| 2024-07-01 |
19.30 |
19.61 |
18.39 |
19.08 |
3.2M |
| 2024-06-28 |
19.60 |
19.85 |
19.24 |
19.42 |
1.6M |
| 2024-06-27 |
20.40 |
20.40 |
19.57 |
19.65 |
1.4M |
| 2024-06-26 |
19.84 |
20.98 |
19.60 |
20.45 |
1.6M |
| 2024-06-25 |
20.52 |
20.97 |
19.70 |
19.80 |
1.9M |
| 2024-06-24 |
21.38 |
21.38 |
20.45 |
20.45 |
2.0M |
| 2024-06-21 |
22.15 |
22.54 |
21.41 |
21.75 |
1.7M |
| 2024-06-20 |
21.98 |
22.69 |
21.86 |
22.05 |
1.7M |
| 2024-06-19 |
22.39 |
22.55 |
21.71 |
21.96 |
1.1M |
| 2024-06-18 |
21.47 |
22.55 |
21.47 |
22.29 |
2.1M |
| 2024-06-17 |
21.30 |
21.65 |
21.11 |
21.48 |
1.3M |
| 2024-06-14 |
21.85 |
21.85 |
21.03 |
21.50 |
2.1M |
| 2024-06-13 |
22.06 |
22.40 |
21.60 |
21.90 |
2.6M |
| 2024-06-12 |
22.13 |
22.67 |
22.02 |
22.18 |
1.3M |
| 2024-06-11 |
22.73 |
22.73 |
21.85 |
22.35 |
1.7M |
| 2024-06-07 |
23.50 |
23.50 |
22.44 |
22.73 |
1.5M |
| 2024-06-06 |
23.80 |
23.80 |
22.66 |
22.68 |
2.0M |
| 2024-06-05 |
23.30 |
24.11 |
23.06 |
23.80 |
1.9M |
| 2024-06-04 |
22.90 |
23.40 |
22.60 |
23.28 |
1.7M |
| 2024-06-03 |
24.19 |
24.31 |
22.95 |
23.21 |
2.6M |
| 2024-05-31 |
24.34 |
24.86 |
24.16 |
24.42 |
1.8M |
| 2024-05-30 |
24.49 |
24.52 |
23.90 |
24.12 |
1.2M |
| 2024-05-29 |
24.50 |
24.80 |
24.26 |
24.45 |
1.2M |
| 2024-05-28 |
24.31 |
24.71 |
23.78 |
24.50 |
1.9M |
| 2024-05-27 |
24.76 |
24.89 |
23.78 |
24.52 |
2.9M |
| 2024-05-24 |
24.99 |
25.25 |
24.53 |
24.64 |
2.1M |
| 2024-05-23 |
25.53 |
25.89 |
24.84 |
25.04 |
1.9M |
| 2024-05-22 |
26.81 |
27.30 |
25.44 |
25.61 |
4.4M |
| 2024-05-21 |
27.30 |
27.59 |
26.62 |
27.11 |
2.3M |
| 2024-05-20 |
27.18 |
28.33 |
26.80 |
27.60 |
2.6M |
| 2024-05-17 |
27.15 |
28.07 |
26.41 |
27.34 |
3.7M |
| 2024-05-16 |
27.57 |
28.18 |
27.16 |
27.40 |
3.5M |
| 2024-05-15 |
25.60 |
28.49 |
25.50 |
27.60 |
5.6M |
| 2024-05-14 |
24.48 |
26.81 |
24.27 |
25.88 |
4.6M |
| 2024-05-13 |
24.23 |
24.68 |
23.54 |
24.29 |
3.1M |
| 2024-05-10 |
25.51 |
25.98 |
24.39 |
24.66 |
5.2M |
| 2024-05-09 |
23.60 |
26.13 |
23.35 |
25.51 |
5.7M |
| 2024-05-08 |
23.31 |
24.27 |
23.31 |
23.60 |
4.6M |
| 2024-05-07 |
21.96 |
23.25 |
21.89 |
23.08 |
2.8M |
| 2024-05-06 |
21.11 |
22.21 |
21.11 |
21.96 |
2.5M |
| 2024-04-30 |
22.36 |
22.36 |
20.96 |
21.03 |
3.5M |
| 2024-04-29 |
21.31 |
22.46 |
21.30 |
22.29 |
2.9M |
| 2024-04-26 |
21.63 |
21.73 |
20.97 |
21.46 |
2.3M |
| 2024-04-25 |
22.12 |
22.31 |
21.60 |
21.63 |
1.7M |
| 2024-04-24 |
22.09 |
22.33 |
21.77 |
22.30 |
1.7M |
| 2024-04-23 |
21.90 |
22.50 |
21.48 |
22.20 |
2.2M |
| 2024-04-22 |
22.39 |
22.70 |
21.57 |
21.90 |
2.3M |
| 2024-04-19 |
23.10 |
23.75 |
22.43 |
22.65 |
2.8M |
| 2024-04-18 |
22.72 |
24.35 |
22.72 |
23.14 |
5.9M |
| 2024-04-17 |
21.40 |
22.49 |
21.40 |
22.48 |
4.3M |
| 2024-04-16 |
22.99 |
22.99 |
20.71 |
20.71 |
5.0M |
| 2024-04-15 |
24.26 |
24.36 |
22.22 |
22.99 |
5.6M |
| 2024-04-12 |
23.39 |
25.09 |
23.15 |
24.24 |
7.9M |
| 2024-04-11 |
21.65 |
24.48 |
20.65 |
23.76 |
9.4M |
| 2024-04-10 |
20.27 |
21.97 |
20.27 |
21.88 |
7.5M |
| 2024-04-09 |
19.60 |
20.49 |
19.56 |
20.27 |
1.6M |
| 2024-04-08 |
20.40 |
20.48 |
19.60 |
19.60 |
1.7M |
| 2024-04-03 |
21.01 |
21.22 |
20.30 |
20.57 |
2.2M |
| 2024-04-02 |
20.74 |
21.30 |
20.52 |
21.15 |
2.6M |
| 2024-04-01 |
19.90 |
21.18 |
19.90 |
20.72 |
2.9M |
| 2024-03-29 |
19.72 |
19.88 |
19.33 |
19.63 |
1.5M |
| 2024-03-28 |
19.60 |
20.17 |
19.57 |
19.72 |
1.8M |
| 2024-03-27 |
20.60 |
20.60 |
19.65 |
19.71 |
1.5M |
| 2024-03-26 |
20.54 |
20.70 |
20.02 |
20.59 |
2.2M |
| 2024-03-25 |
22.28 |
22.28 |
20.32 |
20.43 |
5.0M |
| 2024-03-22 |
22.92 |
23.00 |
22.10 |
22.23 |
2.0M |
| 2024-03-21 |
23.53 |
23.70 |
22.60 |
22.93 |
2.1M |
| 2024-03-20 |
23.61 |
23.82 |
23.11 |
23.34 |
2.6M |
| 2024-03-19 |
23.93 |
24.05 |
23.65 |
23.72 |
1.5M |
| 2024-03-18 |
24.20 |
24.25 |
23.59 |
23.90 |
2.1M |
| 2024-03-15 |
23.94 |
24.16 |
23.39 |
24.04 |
1.6M |
| 2024-03-14 |
24.80 |
24.83 |
23.40 |
23.81 |
2.7M |
| 2024-03-13 |
23.96 |
25.60 |
23.95 |
24.69 |
5.0M |
| 2024-03-12 |
22.66 |
24.10 |
22.55 |
23.80 |
3.0M |
| 2024-03-11 |
21.73 |
22.75 |
21.65 |
22.66 |
2.0M |
| 2024-03-08 |
21.69 |
22.10 |
21.45 |
21.95 |
1.6M |
| 2024-03-07 |
22.15 |
22.69 |
21.62 |
21.62 |
2.1M |
| 2024-03-06 |
21.80 |
22.22 |
21.58 |
21.83 |
1.8M |
| 2024-03-05 |
22.56 |
22.66 |
21.70 |
21.83 |
2.2M |
| 2024-03-04 |
23.22 |
23.49 |
22.50 |
22.89 |
1.6M |
| 2024-03-01 |
22.52 |
23.23 |
22.18 |
23.22 |
2.5M |
| 2024-02-29 |
21.30 |
22.51 |
21.30 |
22.51 |
2.8M |
| 2024-02-28 |
24.20 |
24.34 |
21.42 |
21.80 |
4.6M |
| 2024-02-27 |
23.60 |
24.70 |
23.02 |
24.29 |
3.9M |
| 2024-02-26 |
23.10 |
24.36 |
22.50 |
23.91 |
5.9M |
| 2024-02-23 |
21.79 |
22.22 |
21.52 |
22.20 |
1.8M |
| 2024-02-22 |
21.60 |
22.22 |
21.40 |
21.85 |
1.7M |
| 2024-02-21 |
20.72 |
22.35 |
20.72 |
21.66 |
2.1M |
| 2024-02-20 |
21.60 |
21.79 |
20.52 |
21.08 |
1.6M |
| 2024-02-19 |
21.80 |
22.19 |
20.90 |
21.40 |
3.3M |
| 2024-02-08 |
18.57 |
21.42 |
18.31 |
21.35 |
3.5M |
| 2024-02-07 |
19.79 |
20.14 |
18.20 |
18.51 |
4.2M |
| 2024-02-06 |
16.50 |
19.37 |
16.16 |
19.05 |
3.9M |
| 2024-02-05 |
18.03 |
18.05 |
15.82 |
16.70 |
4.4M |
| 2024-02-02 |
19.44 |
19.58 |
17.37 |
18.20 |
4.7M |
| 2024-02-01 |
19.85 |
20.23 |
19.26 |
19.28 |
2.9M |
| 2024-01-31 |
21.25 |
21.40 |
19.75 |
19.84 |
2.1M |
| 2024-01-30 |
22.30 |
22.69 |
21.25 |
21.30 |
1.9M |
| 2024-01-29 |
22.57 |
23.00 |
21.94 |
22.30 |
2.2M |
| 2024-01-26 |
22.89 |
23.00 |
22.22 |
22.30 |
3.0M |
| 2024-01-25 |
21.35 |
23.19 |
20.79 |
23.09 |
4.8M |
| 2024-01-24 |
21.76 |
22.14 |
20.60 |
21.20 |
2.2M |
| 2024-01-23 |
21.36 |
21.75 |
20.98 |
21.42 |
1.7M |
| 2024-01-22 |
22.85 |
22.85 |
21.11 |
21.25 |
2.5M |
| 2024-01-19 |
23.40 |
23.66 |
22.85 |
22.85 |
1.0M |
| 2024-01-18 |
23.67 |
23.85 |
22.65 |
23.32 |
1.9M |
| 2024-01-17 |
24.52 |
24.60 |
23.70 |
23.71 |
1.2M |
| 2024-01-16 |
24.77 |
24.77 |
24.00 |
24.52 |
1.8M |
| 2024-01-15 |
24.75 |
24.95 |
24.26 |
24.76 |
1.2M |
| 2024-01-12 |
25.00 |
25.78 |
24.81 |
24.85 |
1.4M |
| 2024-01-11 |
24.36 |
25.17 |
24.20 |
25.06 |
1.7M |
| 2024-01-10 |
24.29 |
24.96 |
23.83 |
24.40 |
2.2M |
| 2024-01-09 |
24.07 |
25.27 |
24.00 |
24.32 |
2.8M |
| 2024-01-08 |
25.13 |
25.20 |
23.86 |
23.86 |
2.0M |
| 2024-01-05 |
25.70 |
26.08 |
25.03 |
25.12 |
1.3M |
| 2024-01-04 |
26.52 |
26.52 |
25.51 |
25.74 |
1.6M |
| 2024-01-03 |
27.39 |
27.40 |
26.30 |
26.41 |
1.6M |
| 2024-01-02 |
27.90 |
27.98 |
27.37 |
27.45 |
1.0M |