| 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 |
21.77 |
22.05 |
20.70 |
20.85 |
5.6M |
| 2024-12-30 |
21.98 |
22.11 |
21.24 |
21.72 |
4.4M |
| 2024-12-27 |
21.90 |
22.45 |
21.63 |
22.00 |
5.5M |
| 2024-12-26 |
21.80 |
22.37 |
21.61 |
21.90 |
6.7M |
| 2024-12-25 |
23.35 |
23.50 |
21.30 |
21.63 |
11.2M |
| 2024-12-24 |
23.33 |
23.87 |
22.85 |
23.35 |
7.8M |
| 2024-12-23 |
24.80 |
25.16 |
23.22 |
23.33 |
13.6M |
| 2024-12-20 |
24.86 |
25.60 |
24.86 |
25.33 |
13.1M |
| 2024-12-19 |
24.90 |
25.79 |
24.65 |
25.00 |
20.5M |
| 2024-12-18 |
23.49 |
25.14 |
22.80 |
25.14 |
20.6M |
| 2024-12-17 |
23.28 |
23.49 |
22.53 |
22.85 |
7.8M |
| 2024-12-16 |
22.32 |
23.77 |
22.10 |
23.35 |
13.7M |
| 2024-12-13 |
22.88 |
23.00 |
22.32 |
22.32 |
4.7M |
| 2024-12-12 |
23.24 |
23.35 |
22.72 |
23.00 |
5.9M |
| 2024-12-11 |
23.11 |
23.66 |
23.11 |
23.24 |
5.9M |
| 2024-12-10 |
23.50 |
23.78 |
23.06 |
23.21 |
7.9M |
| 2024-12-09 |
23.12 |
23.59 |
22.75 |
23.05 |
10.6M |
| 2024-12-06 |
22.62 |
24.37 |
22.22 |
23.92 |
16.2M |
| 2024-12-05 |
21.49 |
22.45 |
21.49 |
22.18 |
6.2M |
| 2024-12-04 |
21.88 |
22.00 |
21.44 |
21.54 |
4.7M |
| 2024-12-03 |
22.30 |
22.60 |
21.66 |
21.87 |
7.1M |
| 2024-12-02 |
22.13 |
22.49 |
22.00 |
22.37 |
5.7M |
| 2024-11-29 |
21.53 |
22.25 |
21.20 |
22.12 |
6.0M |
| 2024-11-28 |
21.72 |
22.01 |
21.53 |
21.62 |
4.7M |
| 2024-11-27 |
21.75 |
21.91 |
20.78 |
21.79 |
5.6M |
| 2024-11-26 |
20.96 |
21.98 |
20.89 |
21.35 |
6.3M |
| 2024-11-25 |
21.66 |
21.86 |
20.44 |
21.17 |
7.7M |
| 2024-11-22 |
22.28 |
22.78 |
21.56 |
21.66 |
5.4M |
| 2024-11-21 |
22.34 |
22.69 |
22.09 |
22.38 |
4.4M |
| 2024-11-20 |
22.05 |
22.53 |
21.91 |
22.46 |
5.0M |
| 2024-11-19 |
21.22 |
22.22 |
21.22 |
22.20 |
6.6M |
| 2024-11-18 |
22.88 |
23.05 |
20.99 |
21.26 |
11.5M |
| 2024-11-15 |
23.70 |
24.40 |
22.82 |
22.90 |
6.3M |
| 2024-11-14 |
24.68 |
24.90 |
23.69 |
23.76 |
6.0M |
| 2024-11-13 |
25.13 |
25.13 |
24.14 |
24.97 |
7.3M |
| 2024-11-12 |
25.89 |
26.48 |
24.73 |
25.16 |
10.2M |
| 2024-11-11 |
25.64 |
25.99 |
25.10 |
25.88 |
9.8M |
| 2024-11-08 |
25.53 |
26.01 |
24.84 |
25.90 |
13.2M |
| 2024-11-07 |
24.70 |
25.79 |
24.70 |
25.35 |
9.9M |
| 2024-11-06 |
24.65 |
25.79 |
24.41 |
24.68 |
12.3M |
| 2024-11-05 |
24.46 |
24.90 |
24.20 |
24.69 |
11.5M |
| 2024-11-04 |
23.60 |
25.20 |
23.60 |
24.68 |
13.3M |
| 2024-11-01 |
26.00 |
26.35 |
23.72 |
23.72 |
18.3M |
| 2024-10-31 |
25.98 |
26.68 |
25.41 |
26.36 |
15.9M |
| 2024-10-30 |
26.99 |
27.15 |
25.56 |
25.93 |
18.6M |
| 2024-10-29 |
28.19 |
28.74 |
26.81 |
27.35 |
25.5M |
| 2024-10-28 |
25.78 |
29.12 |
25.43 |
29.04 |
30.6M |
| 2024-10-25 |
24.69 |
26.84 |
24.57 |
26.48 |
27.8M |
| 2024-10-24 |
23.52 |
25.21 |
23.52 |
24.55 |
24.2M |
| 2024-10-23 |
22.63 |
24.89 |
22.43 |
23.98 |
31.5M |
| 2024-10-22 |
24.00 |
24.00 |
22.50 |
22.63 |
20.9M |
| 2024-10-21 |
21.89 |
23.89 |
21.80 |
23.89 |
16.9M |
| 2024-10-18 |
21.20 |
22.14 |
20.71 |
21.72 |
11.7M |
| 2024-10-17 |
21.18 |
22.43 |
21.16 |
21.55 |
12.2M |
| 2024-10-16 |
20.72 |
21.34 |
20.25 |
21.05 |
7.2M |
| 2024-10-15 |
20.21 |
21.65 |
19.91 |
20.75 |
10.8M |
| 2024-10-14 |
19.58 |
20.50 |
19.03 |
20.22 |
5.6M |
| 2024-10-11 |
20.41 |
20.80 |
19.23 |
19.57 |
6.8M |
| 2024-10-10 |
20.14 |
21.00 |
19.67 |
20.23 |
7.7M |
| 2024-10-09 |
21.01 |
21.33 |
20.06 |
20.07 |
9.0M |
| 2024-10-08 |
23.15 |
23.15 |
20.69 |
21.63 |
17.4M |
| 2024-09-30 |
20.44 |
21.07 |
19.30 |
21.06 |
15.9M |
| 2024-09-27 |
18.52 |
19.54 |
18.48 |
19.50 |
6.8M |
| 2024-09-26 |
17.66 |
18.62 |
17.50 |
18.60 |
7.5M |
| 2024-09-25 |
17.80 |
17.92 |
17.52 |
17.78 |
5.2M |
| 2024-09-24 |
17.40 |
17.68 |
17.12 |
17.68 |
4.6M |
| 2024-09-23 |
17.59 |
17.62 |
17.20 |
17.43 |
3.9M |
| 2024-09-20 |
17.20 |
17.90 |
17.08 |
17.66 |
5.9M |
| 2024-09-19 |
16.66 |
17.24 |
16.66 |
17.24 |
5.2M |
| 2024-09-18 |
17.08 |
17.38 |
16.48 |
16.76 |
5.7M |
| 2024-09-13 |
16.79 |
17.33 |
16.50 |
17.05 |
7.0M |
| 2024-09-12 |
16.51 |
16.90 |
16.35 |
16.75 |
3.6M |
| 2024-09-11 |
16.75 |
16.75 |
16.18 |
16.40 |
2.5M |
| 2024-09-10 |
16.39 |
16.89 |
16.26 |
16.80 |
3.4M |
| 2024-09-09 |
16.62 |
16.69 |
16.17 |
16.54 |
2.8M |
| 2024-09-06 |
16.81 |
16.81 |
16.32 |
16.73 |
3.0M |
| 2024-09-05 |
16.28 |
16.97 |
16.26 |
16.78 |
3.4M |
| 2024-09-04 |
16.32 |
16.66 |
16.21 |
16.50 |
3.9M |
| 2024-09-03 |
16.40 |
17.10 |
16.38 |
16.69 |
5.8M |
| 2024-09-02 |
16.00 |
16.44 |
15.90 |
16.30 |
3.5M |
| 2024-08-30 |
15.95 |
16.41 |
15.88 |
16.13 |
3.6M |
| 2024-08-29 |
15.05 |
16.10 |
15.05 |
15.96 |
4.4M |
| 2024-08-28 |
14.84 |
15.48 |
14.84 |
15.18 |
2.2M |
| 2024-08-27 |
15.50 |
15.54 |
14.85 |
14.88 |
2.7M |
| 2024-08-26 |
15.18 |
15.69 |
15.07 |
15.55 |
2.6M |
| 2024-08-23 |
15.00 |
15.44 |
14.92 |
15.22 |
4.3M |
| 2024-08-22 |
15.14 |
16.25 |
15.02 |
15.68 |
5.3M |
| 2024-08-21 |
14.95 |
15.44 |
14.95 |
15.20 |
1.9M |
| 2024-08-20 |
15.26 |
15.55 |
15.05 |
15.11 |
2.1M |
| 2024-08-19 |
15.75 |
15.79 |
15.20 |
15.25 |
2.4M |
| 2024-08-16 |
15.59 |
16.17 |
15.59 |
15.82 |
2.8M |
| 2024-08-15 |
15.31 |
15.77 |
15.19 |
15.59 |
2.1M |
| 2024-08-14 |
15.21 |
15.47 |
15.08 |
15.39 |
1.4M |
| 2024-08-13 |
14.99 |
15.48 |
14.90 |
15.22 |
2.1M |
| 2024-08-12 |
15.43 |
15.50 |
14.84 |
14.90 |
1.7M |
| 2024-08-09 |
15.31 |
15.52 |
15.26 |
15.45 |
1.4M |
| 2024-08-08 |
15.51 |
15.64 |
15.15 |
15.28 |
1.6M |
| 2024-08-07 |
15.55 |
15.73 |
15.42 |
15.60 |
1.5M |
| 2024-08-06 |
15.40 |
15.59 |
15.22 |
15.57 |
2.1M |
| 2024-08-05 |
15.68 |
16.05 |
15.20 |
15.22 |
2.2M |
| 2024-08-02 |
16.26 |
16.39 |
15.72 |
15.80 |
2.6M |
| 2024-08-01 |
15.95 |
16.69 |
15.90 |
16.40 |
4.8M |
| 2024-07-31 |
15.19 |
15.95 |
15.18 |
15.90 |
2.9M |
| 2024-07-30 |
14.86 |
15.27 |
14.86 |
15.19 |
1.7M |
| 2024-07-29 |
14.89 |
15.21 |
14.82 |
14.98 |
1.7M |
| 2024-07-26 |
14.55 |
14.91 |
14.49 |
14.81 |
1.6M |
| 2024-07-25 |
14.40 |
14.70 |
14.21 |
14.46 |
1.8M |
| 2024-07-24 |
14.80 |
15.02 |
14.43 |
14.46 |
2.3M |
| 2024-07-23 |
15.60 |
15.61 |
14.91 |
14.91 |
2.1M |
| 2024-07-22 |
15.59 |
15.75 |
15.46 |
15.56 |
1.6M |
| 2024-07-19 |
15.34 |
15.70 |
15.25 |
15.62 |
1.4M |
| 2024-07-18 |
15.43 |
15.45 |
15.13 |
15.37 |
1.6M |
| 2024-07-17 |
15.82 |
15.93 |
15.60 |
15.61 |
1.1M |
| 2024-07-16 |
15.70 |
15.90 |
15.60 |
15.82 |
1.1M |
| 2024-07-15 |
15.95 |
15.95 |
15.62 |
15.70 |
1.1M |
| 2024-07-12 |
15.90 |
16.12 |
15.89 |
15.94 |
1.3M |
| 2024-07-11 |
15.70 |
16.15 |
15.63 |
16.14 |
2.6M |
| 2024-07-10 |
15.34 |
15.60 |
15.30 |
15.40 |
1.7M |
| 2024-07-09 |
15.03 |
15.48 |
14.78 |
15.41 |
2.4M |
| 2024-07-08 |
15.60 |
16.08 |
15.07 |
15.11 |
2.4M |
| 2024-07-05 |
15.45 |
15.69 |
15.10 |
15.64 |
1.3M |
| 2024-07-04 |
16.00 |
16.01 |
15.40 |
15.43 |
1.5M |
| 2024-07-03 |
16.25 |
16.33 |
15.86 |
15.89 |
1.5M |
| 2024-07-02 |
16.26 |
16.39 |
16.05 |
16.16 |
1.7M |
| 2024-07-01 |
16.33 |
16.49 |
15.81 |
16.29 |
1.8M |
| 2024-06-28 |
16.34 |
16.58 |
16.09 |
16.33 |
1.8M |
| 2024-06-27 |
16.63 |
16.72 |
16.21 |
16.24 |
1.3M |
| 2024-06-26 |
16.00 |
16.65 |
15.89 |
16.60 |
1.7M |
| 2024-06-25 |
16.33 |
16.55 |
15.95 |
16.09 |
2.2M |
| 2024-06-24 |
17.35 |
17.35 |
16.34 |
16.39 |
3.3M |
| 2024-06-21 |
17.09 |
17.44 |
16.83 |
17.36 |
2.1M |
| 2024-06-20 |
17.51 |
17.93 |
17.25 |
17.25 |
2.5M |
| 2024-06-19 |
17.82 |
17.83 |
17.53 |
17.70 |
1.7M |
| 2024-06-18 |
17.88 |
17.99 |
17.60 |
17.82 |
2.7M |
| 2024-06-17 |
17.40 |
18.39 |
17.30 |
17.73 |
4.3M |
| 2024-06-14 |
17.40 |
17.59 |
17.19 |
17.44 |
1.7M |
| 2024-06-13 |
17.46 |
17.68 |
17.31 |
17.41 |
1.8M |
| 2024-06-12 |
17.34 |
17.78 |
17.31 |
17.48 |
2.7M |
| 2024-06-11 |
16.81 |
17.39 |
16.70 |
17.34 |
2.4M |
| 2024-06-07 |
17.17 |
17.31 |
16.60 |
17.04 |
3.3M |
| 2024-06-06 |
17.99 |
18.30 |
16.86 |
17.10 |
7.1M |
| 2024-06-05 |
18.35 |
18.65 |
18.00 |
18.01 |
2.9M |
| 2024-06-04 |
18.57 |
18.70 |
18.11 |
18.46 |
3.4M |
| 2024-06-03 |
18.50 |
18.86 |
18.15 |
18.57 |
6.1M |
| 2024-05-31 |
17.69 |
18.97 |
17.60 |
18.50 |
9.8M |
| 2024-05-30 |
16.77 |
17.96 |
16.50 |
17.90 |
6.6M |
| 2024-05-29 |
16.85 |
17.02 |
16.78 |
16.84 |
0.9M |
| 2024-05-28 |
16.80 |
17.19 |
16.65 |
16.90 |
1.7M |
| 2024-05-27 |
16.69 |
17.10 |
16.30 |
16.85 |
2.3M |
| 2024-05-24 |
17.08 |
17.18 |
16.65 |
16.67 |
1.9M |
| 2024-05-23 |
17.55 |
17.58 |
17.07 |
17.07 |
2.3M |
| 2024-05-22 |
17.62 |
17.87 |
17.53 |
17.64 |
1.8M |
| 2024-05-21 |
17.56 |
17.74 |
17.40 |
17.62 |
1.9M |
| 2024-05-20 |
17.68 |
17.85 |
17.45 |
17.57 |
2.2M |
| 2024-05-17 |
17.28 |
17.65 |
17.19 |
17.65 |
2.7M |
| 2024-05-16 |
17.59 |
17.86 |
17.33 |
17.37 |
2.5M |
| 2024-05-15 |
17.35 |
17.98 |
17.06 |
17.66 |
4.3M |
| 2024-05-14 |
17.24 |
17.58 |
17.20 |
17.31 |
1.8M |
| 2024-05-13 |
17.35 |
18.24 |
17.10 |
17.28 |
3.7M |
| 2024-05-10 |
17.97 |
17.97 |
17.40 |
17.48 |
2.3M |
| 2024-05-09 |
17.68 |
18.27 |
17.56 |
17.91 |
3.4M |
| 2024-05-08 |
18.00 |
18.00 |
17.42 |
17.55 |
2.3M |
| 2024-05-07 |
17.72 |
17.93 |
17.60 |
17.91 |
2.6M |
| 2024-05-06 |
17.55 |
17.84 |
17.47 |
17.76 |
3.4M |
| 2024-04-30 |
17.67 |
17.85 |
17.35 |
17.53 |
2.8M |
| 2024-04-29 |
17.32 |
17.88 |
17.28 |
17.68 |
4.0M |
| 2024-04-26 |
16.88 |
17.48 |
16.80 |
17.26 |
4.2M |
| 2024-04-25 |
17.01 |
17.17 |
16.86 |
16.88 |
2.5M |
| 2024-04-24 |
17.04 |
17.36 |
16.88 |
17.18 |
3.4M |
| 2024-04-23 |
17.14 |
17.33 |
16.73 |
16.95 |
6.9M |
| 2024-04-22 |
15.73 |
17.30 |
15.73 |
17.30 |
5.5M |
| 2024-04-19 |
16.07 |
16.07 |
15.61 |
15.73 |
3.2M |
| 2024-04-18 |
16.66 |
16.66 |
16.01 |
16.12 |
2.9M |
| 2024-04-17 |
15.60 |
16.52 |
15.60 |
16.38 |
3.8M |
| 2024-04-16 |
16.46 |
16.48 |
15.40 |
15.40 |
4.9M |
| 2024-04-15 |
17.47 |
17.55 |
16.01 |
16.64 |
5.7M |
| 2024-04-12 |
17.44 |
18.20 |
17.36 |
17.73 |
3.9M |
| 2024-04-11 |
17.46 |
17.66 |
17.28 |
17.48 |
2.6M |
| 2024-04-10 |
18.02 |
18.02 |
17.32 |
17.46 |
3.5M |
| 2024-04-09 |
18.10 |
18.28 |
17.96 |
18.09 |
2.5M |
| 2024-04-08 |
18.67 |
18.67 |
18.07 |
18.08 |
3.9M |
| 2024-04-03 |
18.90 |
18.99 |
18.47 |
18.87 |
3.5M |
| 2024-04-02 |
19.20 |
19.20 |
18.67 |
18.87 |
4.1M |
| 2024-04-01 |
18.19 |
19.88 |
18.04 |
19.24 |
7.6M |
| 2024-03-29 |
17.91 |
18.11 |
17.63 |
18.10 |
2.7M |
| 2024-03-28 |
17.09 |
18.04 |
17.09 |
17.85 |
3.7M |
| 2024-03-27 |
18.00 |
18.10 |
17.18 |
17.18 |
4.8M |
| 2024-03-26 |
18.45 |
18.71 |
17.88 |
18.07 |
4.5M |
| 2024-03-25 |
19.30 |
19.45 |
18.48 |
18.51 |
4.9M |
| 2024-03-22 |
19.58 |
19.80 |
19.45 |
19.52 |
4.0M |
| 2024-03-21 |
20.01 |
20.46 |
19.77 |
19.79 |
6.0M |
| 2024-03-20 |
19.71 |
19.85 |
19.57 |
19.81 |
4.0M |
| 2024-03-19 |
19.70 |
20.14 |
19.70 |
19.73 |
5.4M |
| 2024-03-18 |
19.58 |
19.89 |
19.46 |
19.85 |
5.4M |
| 2024-03-15 |
19.04 |
19.56 |
19.02 |
19.55 |
4.9M |
| 2024-03-14 |
19.48 |
19.54 |
18.81 |
19.10 |
6.3M |
| 2024-03-13 |
19.55 |
19.98 |
19.40 |
19.52 |
7.3M |
| 2024-03-12 |
18.78 |
19.89 |
18.77 |
19.53 |
10.1M |
| 2024-03-11 |
18.46 |
18.74 |
18.27 |
18.72 |
3.7M |
| 2024-03-08 |
18.12 |
18.60 |
18.00 |
18.55 |
3.8M |
| 2024-03-07 |
18.55 |
18.71 |
18.07 |
18.08 |
4.2M |
| 2024-03-06 |
18.45 |
18.63 |
18.15 |
18.48 |
4.4M |
| 2024-03-05 |
18.36 |
19.10 |
18.08 |
18.66 |
7.1M |
| 2024-03-04 |
18.79 |
18.79 |
18.00 |
18.48 |
5.5M |
| 2024-03-01 |
18.48 |
19.01 |
18.33 |
18.80 |
5.9M |
| 2024-02-29 |
17.35 |
18.40 |
17.32 |
18.33 |
6.0M |
| 2024-02-28 |
18.96 |
19.27 |
17.52 |
17.55 |
8.1M |
| 2024-02-27 |
18.41 |
19.05 |
18.41 |
18.97 |
7.6M |
| 2024-02-26 |
18.60 |
19.14 |
18.30 |
18.60 |
5.7M |
| 2024-02-23 |
18.19 |
19.07 |
17.89 |
18.70 |
7.3M |
| 2024-02-22 |
17.34 |
18.42 |
17.13 |
18.20 |
7.2M |
| 2024-02-21 |
17.05 |
17.89 |
16.90 |
17.38 |
6.0M |
| 2024-02-20 |
17.19 |
17.36 |
16.76 |
17.24 |
4.8M |
| 2024-02-19 |
17.11 |
17.50 |
16.93 |
17.31 |
5.3M |
| 2024-02-08 |
15.76 |
17.15 |
15.58 |
17.03 |
7.2M |
| 2024-02-07 |
15.68 |
16.47 |
15.08 |
15.60 |
6.3M |
| 2024-02-06 |
15.86 |
16.48 |
14.46 |
15.78 |
9.1M |
| 2024-02-05 |
17.61 |
17.61 |
16.07 |
16.07 |
8.5M |
| 2024-02-02 |
17.99 |
18.94 |
17.23 |
17.86 |
7.5M |
| 2024-02-01 |
18.23 |
18.66 |
17.60 |
18.02 |
6.4M |
| 2024-01-31 |
19.08 |
19.96 |
18.28 |
18.50 |
12.6M |
| 2024-01-30 |
19.60 |
21.20 |
18.86 |
20.03 |
19.5M |
| 2024-01-29 |
18.15 |
20.04 |
17.82 |
20.04 |
17.2M |
| 2024-01-26 |
18.30 |
18.88 |
18.05 |
18.22 |
6.4M |
| 2024-01-25 |
17.10 |
18.40 |
17.08 |
18.14 |
7.4M |
| 2024-01-24 |
16.79 |
17.03 |
16.17 |
16.97 |
5.7M |
| 2024-01-23 |
16.91 |
17.17 |
16.51 |
16.87 |
4.6M |
| 2024-01-22 |
18.15 |
18.27 |
16.79 |
16.90 |
5.4M |
| 2024-01-19 |
18.50 |
18.85 |
18.25 |
18.28 |
2.9M |
| 2024-01-18 |
18.25 |
18.74 |
17.88 |
18.68 |
5.2M |
| 2024-01-17 |
19.49 |
19.51 |
18.43 |
18.43 |
6.3M |
| 2024-01-16 |
20.20 |
20.36 |
19.11 |
19.48 |
7.0M |
| 2024-01-15 |
20.38 |
20.53 |
20.05 |
20.16 |
4.3M |
| 2024-01-12 |
21.07 |
21.30 |
20.66 |
20.66 |
4.4M |
| 2024-01-11 |
20.70 |
21.14 |
20.65 |
21.00 |
4.5M |
| 2024-01-10 |
21.03 |
21.44 |
20.02 |
20.73 |
7.7M |
| 2024-01-09 |
21.93 |
22.06 |
21.02 |
21.23 |
9.4M |
| 2024-01-08 |
21.93 |
22.55 |
21.66 |
22.14 |
7.7M |
| 2024-01-05 |
22.71 |
22.89 |
21.83 |
22.01 |
13.0M |
| 2024-01-04 |
22.50 |
23.50 |
22.29 |
23.15 |
21.7M |
| 2024-01-03 |
22.28 |
22.53 |
21.96 |
22.47 |
11.3M |
| 2024-01-02 |
22.69 |
23.18 |
22.20 |
22.35 |
21.8M |