| 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 |
20.18 |
20.21 |
19.00 |
19.01 |
14.6M |
| 2024-12-30 |
20.30 |
20.38 |
19.69 |
20.11 |
11.1M |
| 2024-12-27 |
19.81 |
20.59 |
19.72 |
20.28 |
16.6M |
| 2024-12-26 |
19.78 |
20.29 |
19.71 |
19.87 |
14.2M |
| 2024-12-25 |
21.03 |
21.03 |
19.65 |
19.82 |
23.2M |
| 2024-12-24 |
21.18 |
22.15 |
20.60 |
21.32 |
19.2M |
| 2024-12-23 |
23.37 |
23.38 |
21.13 |
21.16 |
23.7M |
| 2024-12-20 |
23.24 |
23.80 |
23.17 |
23.48 |
25.8M |
| 2024-12-19 |
23.15 |
23.50 |
22.88 |
23.20 |
27.0M |
| 2024-12-18 |
22.10 |
23.75 |
21.18 |
23.72 |
41.5M |
| 2024-12-17 |
21.99 |
23.30 |
21.81 |
22.36 |
27.7M |
| 2024-12-16 |
22.39 |
22.88 |
21.77 |
21.98 |
21.8M |
| 2024-12-13 |
22.92 |
23.14 |
22.47 |
22.50 |
21.9M |
| 2024-12-12 |
23.40 |
23.69 |
22.83 |
23.15 |
26.4M |
| 2024-12-11 |
23.50 |
23.68 |
23.07 |
23.60 |
33.9M |
| 2024-12-10 |
24.62 |
24.96 |
23.30 |
23.75 |
52.5M |
| 2024-12-09 |
23.01 |
25.25 |
23.01 |
24.17 |
67.5M |
| 2024-12-06 |
22.24 |
23.32 |
21.96 |
22.95 |
38.5M |
| 2024-12-05 |
21.85 |
22.54 |
21.77 |
22.23 |
26.5M |
| 2024-12-04 |
22.11 |
23.02 |
21.80 |
22.07 |
42.3M |
| 2024-12-03 |
21.25 |
23.27 |
20.75 |
22.47 |
53.4M |
| 2024-12-02 |
20.80 |
21.64 |
20.75 |
21.27 |
26.4M |
| 2024-11-29 |
20.74 |
21.23 |
20.31 |
20.92 |
28.3M |
| 2024-11-28 |
20.52 |
21.45 |
20.31 |
20.95 |
34.7M |
| 2024-11-27 |
19.74 |
20.52 |
19.39 |
20.51 |
24.6M |
| 2024-11-26 |
20.51 |
20.88 |
19.98 |
20.00 |
20.5M |
| 2024-11-25 |
20.81 |
21.03 |
19.92 |
20.64 |
27.5M |
| 2024-11-22 |
22.20 |
22.65 |
20.69 |
20.81 |
40.7M |
| 2024-11-21 |
22.20 |
23.01 |
21.96 |
22.39 |
42.3M |
| 2024-11-20 |
21.45 |
23.00 |
21.09 |
22.58 |
52.3M |
| 2024-11-19 |
21.59 |
22.00 |
20.59 |
21.66 |
54.8M |
| 2024-11-18 |
24.33 |
24.50 |
22.46 |
22.46 |
54.5M |
| 2024-11-15 |
27.05 |
29.00 |
24.95 |
24.95 |
90.0M |
| 2024-11-14 |
26.81 |
29.49 |
25.00 |
27.72 |
116.2M |
| 2024-11-13 |
24.36 |
26.81 |
22.86 |
26.81 |
82.5M |
| 2024-11-12 |
22.16 |
24.37 |
22.16 |
24.37 |
60.7M |
| 2024-11-11 |
21.97 |
22.55 |
21.49 |
22.15 |
42.6M |
| 2024-11-08 |
21.81 |
22.67 |
21.48 |
22.16 |
50.8M |
| 2024-11-07 |
20.62 |
22.45 |
20.51 |
21.79 |
49.5M |
| 2024-11-06 |
20.75 |
21.32 |
20.62 |
20.94 |
39.2M |
| 2024-11-05 |
20.18 |
21.33 |
19.96 |
20.75 |
38.0M |
| 2024-11-04 |
19.17 |
20.47 |
18.74 |
19.97 |
30.4M |
| 2024-11-01 |
22.01 |
22.32 |
19.58 |
19.93 |
62.8M |
| 2024-10-31 |
19.47 |
21.76 |
19.47 |
21.76 |
52.7M |
| 2024-10-30 |
19.69 |
20.18 |
19.09 |
19.78 |
26.8M |
| 2024-10-29 |
20.44 |
21.30 |
20.07 |
20.08 |
40.9M |
| 2024-10-28 |
19.95 |
20.97 |
19.90 |
20.83 |
44.0M |
| 2024-10-25 |
19.89 |
20.19 |
19.81 |
19.85 |
20.3M |
| 2024-10-24 |
20.17 |
20.17 |
19.59 |
19.78 |
21.2M |
| 2024-10-23 |
20.20 |
20.77 |
19.80 |
20.19 |
30.2M |
| 2024-10-22 |
20.39 |
21.09 |
19.86 |
20.41 |
37.0M |
| 2024-10-21 |
20.16 |
21.18 |
19.89 |
20.70 |
52.3M |
| 2024-10-18 |
19.90 |
20.88 |
19.89 |
20.57 |
56.7M |
| 2024-10-17 |
19.07 |
20.50 |
19.07 |
19.56 |
48.8M |
| 2024-10-16 |
18.60 |
19.00 |
18.40 |
18.67 |
22.5M |
| 2024-10-15 |
19.25 |
19.72 |
18.80 |
18.85 |
26.8M |
| 2024-10-14 |
18.55 |
19.48 |
18.41 |
19.45 |
29.8M |
| 2024-10-11 |
19.28 |
20.20 |
18.50 |
18.98 |
30.7M |
| 2024-10-10 |
20.96 |
21.26 |
18.96 |
19.28 |
39.4M |
| 2024-10-09 |
22.00 |
22.30 |
20.96 |
20.96 |
45.0M |
| 2024-10-08 |
23.20 |
23.29 |
20.26 |
23.29 |
84.2M |
| 2024-09-30 |
19.72 |
21.32 |
19.72 |
21.17 |
77.1M |
| 2024-09-27 |
18.77 |
19.65 |
18.68 |
19.46 |
75.2M |
| 2024-09-26 |
18.60 |
19.06 |
18.27 |
18.77 |
60.7M |
| 2024-09-25 |
19.68 |
19.77 |
18.46 |
18.67 |
88.7M |
| 2024-09-24 |
18.00 |
19.71 |
17.97 |
19.71 |
97.0M |
| 2024-09-23 |
16.40 |
17.92 |
16.23 |
17.92 |
75.8M |
| 2024-09-20 |
14.84 |
16.29 |
14.84 |
16.29 |
38.6M |
| 2024-09-19 |
14.52 |
14.95 |
14.34 |
14.81 |
15.2M |
| 2024-09-18 |
14.98 |
15.00 |
14.25 |
14.42 |
13.4M |
| 2024-09-13 |
15.10 |
15.22 |
14.75 |
14.80 |
17.4M |
| 2024-09-12 |
15.44 |
15.49 |
15.10 |
15.16 |
17.4M |
| 2024-09-11 |
15.66 |
15.66 |
15.25 |
15.34 |
19.9M |
| 2024-09-10 |
15.78 |
15.92 |
15.44 |
15.72 |
27.4M |
| 2024-09-09 |
15.90 |
16.14 |
14.83 |
15.67 |
42.5M |
| 2024-09-06 |
16.90 |
17.81 |
16.40 |
16.40 |
66.4M |
| 2024-09-05 |
15.70 |
17.08 |
15.69 |
16.72 |
52.9M |
| 2024-09-04 |
16.00 |
16.39 |
15.67 |
15.69 |
29.8M |
| 2024-09-03 |
15.88 |
16.16 |
15.65 |
16.10 |
19.8M |
| 2024-09-02 |
16.40 |
16.58 |
15.90 |
15.98 |
21.3M |
| 2024-08-30 |
15.89 |
16.66 |
15.80 |
16.39 |
29.9M |
| 2024-08-29 |
15.78 |
16.18 |
15.64 |
15.95 |
22.8M |
| 2024-08-28 |
15.99 |
16.26 |
15.77 |
15.86 |
21.8M |
| 2024-08-27 |
16.28 |
16.56 |
15.99 |
16.09 |
27.3M |
| 2024-08-26 |
16.50 |
16.65 |
16.18 |
16.40 |
23.8M |
| 2024-08-23 |
16.94 |
17.19 |
16.40 |
16.60 |
34.6M |
| 2024-08-22 |
17.32 |
17.64 |
16.95 |
17.02 |
42.1M |
| 2024-08-21 |
17.05 |
17.74 |
16.71 |
17.26 |
49.0M |
| 2024-08-20 |
17.95 |
18.10 |
16.98 |
17.12 |
52.2M |
| 2024-08-19 |
18.81 |
19.35 |
17.80 |
17.90 |
69.2M |
| 2024-08-16 |
20.30 |
21.05 |
19.62 |
19.62 |
68.7M |
| 2024-08-15 |
19.53 |
22.00 |
18.45 |
21.80 |
100.7M |
| 2024-08-14 |
19.66 |
21.09 |
19.66 |
20.50 |
82.3M |
| 2024-08-13 |
20.08 |
21.87 |
19.60 |
21.09 |
99.7M |
| 2024-08-12 |
18.22 |
20.30 |
17.59 |
19.96 |
90.8M |
| 2024-08-09 |
19.47 |
19.77 |
18.36 |
18.45 |
56.2M |
| 2024-08-08 |
19.30 |
20.18 |
18.25 |
19.20 |
76.7M |
| 2024-08-07 |
19.46 |
19.98 |
19.00 |
19.57 |
64.3M |
| 2024-08-06 |
21.89 |
21.95 |
20.38 |
20.38 |
58.5M |
| 2024-08-05 |
23.65 |
23.90 |
22.64 |
22.64 |
92.0M |
| 2024-08-02 |
23.01 |
26.27 |
21.49 |
25.16 |
122.0M |
| 2024-08-01 |
25.00 |
25.50 |
23.00 |
23.88 |
87.4M |
| 2024-07-31 |
24.73 |
25.93 |
22.20 |
25.09 |
119.2M |
| 2024-07-30 |
23.57 |
23.57 |
22.90 |
23.57 |
38.9M |
| 2024-07-29 |
21.43 |
21.43 |
21.43 |
21.43 |
4.0M |
| 2024-07-26 |
18.30 |
19.48 |
18.30 |
19.48 |
44.9M |
| 2024-07-25 |
17.00 |
18.27 |
15.90 |
17.71 |
90.4M |
| 2024-07-24 |
16.61 |
16.61 |
16.10 |
16.61 |
37.2M |
| 2024-07-23 |
15.10 |
15.10 |
15.10 |
15.10 |
10.1M |
| 2024-07-22 |
13.83 |
14.38 |
13.62 |
13.73 |
27.7M |
| 2024-07-19 |
13.22 |
13.95 |
13.06 |
13.75 |
26.7M |
| 2024-07-18 |
13.09 |
13.35 |
12.85 |
13.22 |
25.8M |
| 2024-07-17 |
13.60 |
14.66 |
13.34 |
13.69 |
41.7M |
| 2024-07-16 |
12.93 |
13.35 |
12.82 |
13.33 |
19.6M |
| 2024-07-15 |
13.25 |
13.50 |
13.01 |
13.05 |
17.4M |
| 2024-07-12 |
13.06 |
13.39 |
12.98 |
13.25 |
22.6M |
| 2024-07-11 |
13.14 |
13.41 |
12.92 |
13.18 |
36.6M |
| 2024-07-10 |
12.15 |
13.08 |
12.07 |
13.08 |
22.2M |
| 2024-07-09 |
11.50 |
11.93 |
11.50 |
11.89 |
8.5M |
| 2024-07-08 |
12.11 |
12.16 |
11.54 |
11.55 |
8.5M |
| 2024-07-05 |
12.04 |
12.20 |
11.81 |
12.15 |
7.3M |
| 2024-07-04 |
12.59 |
12.70 |
11.99 |
12.06 |
11.6M |
| 2024-07-03 |
12.60 |
12.65 |
12.19 |
12.21 |
12.4M |
| 2024-07-02 |
12.97 |
13.16 |
12.61 |
12.73 |
13.8M |
| 2024-07-01 |
13.03 |
13.15 |
12.73 |
13.07 |
13.6M |
| 2024-06-28 |
12.83 |
13.31 |
12.70 |
13.18 |
23.6M |
| 2024-06-27 |
12.50 |
13.35 |
12.45 |
13.07 |
29.1M |
| 2024-06-26 |
12.74 |
12.74 |
12.08 |
12.60 |
24.0M |
| 2024-06-25 |
11.79 |
12.86 |
11.79 |
12.86 |
10.9M |
| 2024-06-24 |
12.28 |
12.30 |
11.65 |
11.69 |
10.9M |
| 2024-06-21 |
12.18 |
12.69 |
11.92 |
12.40 |
12.0M |
| 2024-06-20 |
12.88 |
12.98 |
12.25 |
12.30 |
12.4M |
| 2024-06-19 |
13.05 |
13.15 |
12.77 |
12.81 |
18.9M |
| 2024-06-18 |
12.19 |
12.96 |
12.19 |
12.87 |
19.1M |
| 2024-06-17 |
11.90 |
12.79 |
11.85 |
12.38 |
18.3M |
| 2024-06-14 |
11.51 |
11.97 |
11.37 |
11.80 |
9.2M |
| 2024-06-13 |
11.76 |
11.88 |
11.48 |
11.55 |
6.7M |
| 2024-06-12 |
11.70 |
11.94 |
11.62 |
11.83 |
5.7M |
| 2024-06-11 |
11.45 |
11.79 |
11.10 |
11.74 |
8.6M |
| 2024-06-07 |
11.88 |
12.20 |
11.21 |
11.65 |
13.5M |
| 2024-06-06 |
12.85 |
12.93 |
11.93 |
11.99 |
22.4M |
| 2024-06-05 |
12.67 |
13.42 |
12.42 |
13.25 |
28.3M |
| 2024-06-04 |
11.85 |
13.17 |
11.81 |
12.66 |
18.7M |
| 2024-06-03 |
12.40 |
12.48 |
11.85 |
11.97 |
6.4M |
| 2024-05-31 |
11.92 |
12.18 |
11.92 |
12.18 |
4.5M |
| 2024-05-30 |
11.90 |
12.08 |
11.80 |
11.91 |
3.2M |
| 2024-05-29 |
12.14 |
12.18 |
11.93 |
11.98 |
3.0M |
| 2024-05-28 |
12.27 |
12.33 |
12.00 |
12.06 |
3.0M |
| 2024-05-27 |
12.10 |
12.28 |
11.89 |
12.27 |
4.5M |
| 2024-05-24 |
12.32 |
12.44 |
12.12 |
12.14 |
3.7M |
| 2024-05-23 |
12.65 |
12.65 |
12.27 |
12.29 |
4.9M |
| 2024-05-22 |
12.64 |
12.74 |
12.52 |
12.66 |
3.4M |
| 2024-05-21 |
12.85 |
12.86 |
12.60 |
12.63 |
4.1M |
| 2024-05-20 |
12.74 |
12.95 |
12.68 |
12.85 |
5.3M |
| 2024-05-17 |
12.58 |
12.79 |
12.50 |
12.78 |
4.9M |
| 2024-05-16 |
12.50 |
12.84 |
12.50 |
12.63 |
4.5M |
| 2024-05-15 |
12.77 |
12.85 |
12.52 |
12.54 |
5.8M |
| 2024-05-14 |
12.74 |
12.95 |
12.69 |
12.81 |
3.7M |
| 2024-05-13 |
13.00 |
13.00 |
12.65 |
12.68 |
6.3M |
| 2024-05-10 |
13.35 |
13.44 |
13.04 |
13.08 |
6.3M |
| 2024-05-09 |
13.31 |
13.50 |
13.28 |
13.35 |
7.6M |
| 2024-05-08 |
13.50 |
13.85 |
13.40 |
13.44 |
9.5M |
| 2024-05-07 |
13.67 |
13.73 |
13.43 |
13.67 |
7.0M |
| 2024-05-06 |
14.00 |
14.00 |
13.61 |
13.70 |
9.3M |
| 2024-04-30 |
13.75 |
14.11 |
13.32 |
13.55 |
12.7M |
| 2024-04-29 |
13.64 |
14.09 |
13.62 |
13.94 |
10.9M |
| 2024-04-26 |
13.09 |
13.50 |
13.01 |
13.45 |
9.8M |
| 2024-04-25 |
13.07 |
13.28 |
12.95 |
13.03 |
7.4M |
| 2024-04-24 |
12.78 |
13.17 |
12.70 |
13.15 |
9.0M |
| 2024-04-23 |
12.67 |
12.92 |
12.62 |
12.70 |
6.0M |
| 2024-04-22 |
12.60 |
12.80 |
12.22 |
12.60 |
6.2M |
| 2024-04-19 |
12.88 |
13.19 |
12.58 |
12.70 |
7.3M |
| 2024-04-18 |
12.98 |
13.55 |
12.61 |
12.91 |
11.2M |
| 2024-04-17 |
12.36 |
12.95 |
12.36 |
12.92 |
10.9M |
| 2024-04-16 |
12.88 |
13.05 |
12.15 |
12.17 |
12.2M |
| 2024-04-15 |
13.50 |
13.60 |
12.69 |
13.01 |
13.7M |
| 2024-04-12 |
13.94 |
14.30 |
13.59 |
13.61 |
11.9M |
| 2024-04-11 |
13.56 |
13.99 |
13.50 |
13.73 |
9.9M |
| 2024-04-10 |
14.32 |
14.50 |
13.54 |
13.69 |
19.0M |
| 2024-04-09 |
14.73 |
15.30 |
14.50 |
14.55 |
24.1M |
| 2024-04-08 |
14.11 |
15.60 |
14.08 |
14.96 |
34.1M |
| 2024-04-03 |
15.00 |
15.00 |
14.18 |
14.18 |
17.1M |
| 2024-04-02 |
15.75 |
15.75 |
14.95 |
15.09 |
17.6M |
| 2024-04-01 |
15.60 |
15.90 |
15.40 |
15.71 |
19.4M |
| 2024-03-29 |
15.65 |
15.65 |
15.10 |
15.60 |
20.7M |
| 2024-03-28 |
14.59 |
15.95 |
14.47 |
15.70 |
35.2M |
| 2024-03-27 |
14.76 |
15.90 |
13.85 |
15.25 |
33.8M |
| 2024-03-26 |
14.84 |
14.99 |
14.43 |
14.63 |
12.3M |
| 2024-03-25 |
15.37 |
15.62 |
14.82 |
14.89 |
15.1M |
| 2024-03-22 |
15.80 |
15.80 |
15.25 |
15.51 |
19.4M |
| 2024-03-21 |
15.78 |
16.12 |
15.43 |
15.94 |
26.9M |
| 2024-03-20 |
15.43 |
15.67 |
15.35 |
15.61 |
19.8M |
| 2024-03-19 |
15.27 |
16.18 |
15.21 |
15.55 |
31.4M |
| 2024-03-18 |
14.95 |
15.44 |
14.87 |
15.27 |
17.8M |
| 2024-03-15 |
14.56 |
14.85 |
14.36 |
14.83 |
11.8M |
| 2024-03-14 |
15.00 |
15.00 |
14.37 |
14.71 |
15.6M |
| 2024-03-13 |
14.80 |
15.19 |
14.70 |
14.96 |
20.8M |
| 2024-03-12 |
14.53 |
14.95 |
14.42 |
14.78 |
18.4M |
| 2024-03-11 |
14.12 |
14.54 |
13.93 |
14.50 |
15.1M |
| 2024-03-08 |
14.12 |
14.30 |
13.83 |
14.24 |
11.0M |
| 2024-03-07 |
14.48 |
14.64 |
14.00 |
14.00 |
16.1M |
| 2024-03-06 |
14.30 |
14.66 |
14.22 |
14.39 |
15.4M |
| 2024-03-05 |
14.31 |
14.77 |
14.03 |
14.53 |
20.1M |
| 2024-03-04 |
14.56 |
14.72 |
14.10 |
14.53 |
17.5M |
| 2024-03-01 |
14.28 |
14.69 |
14.13 |
14.64 |
22.7M |
| 2024-02-29 |
13.20 |
14.18 |
13.15 |
14.18 |
20.4M |
| 2024-02-28 |
14.67 |
14.88 |
13.29 |
13.33 |
31.4M |
| 2024-02-27 |
13.86 |
14.63 |
13.74 |
14.59 |
23.3M |
| 2024-02-26 |
13.78 |
14.16 |
13.64 |
13.87 |
23.6M |
| 2024-02-23 |
13.54 |
14.08 |
13.39 |
14.04 |
27.2M |
| 2024-02-22 |
13.25 |
13.82 |
12.92 |
13.52 |
30.2M |
| 2024-02-21 |
12.49 |
13.23 |
12.43 |
12.72 |
20.7M |
| 2024-02-20 |
12.45 |
12.75 |
12.12 |
12.73 |
17.5M |
| 2024-02-19 |
12.13 |
12.65 |
11.95 |
12.52 |
23.7M |
| 2024-02-08 |
10.92 |
11.90 |
10.70 |
11.79 |
24.3M |
| 2024-02-07 |
11.05 |
11.45 |
10.58 |
10.83 |
26.8M |
| 2024-02-06 |
10.51 |
11.82 |
10.46 |
11.17 |
30.7M |
| 2024-02-05 |
12.70 |
12.90 |
11.62 |
11.62 |
22.4M |
| 2024-02-02 |
12.49 |
13.63 |
12.37 |
12.91 |
33.2M |
| 2024-02-01 |
12.65 |
12.90 |
12.19 |
12.39 |
9.0M |
| 2024-01-31 |
13.65 |
13.65 |
12.50 |
12.56 |
12.1M |
| 2024-01-30 |
13.88 |
14.28 |
13.50 |
13.65 |
9.3M |
| 2024-01-29 |
15.06 |
15.12 |
14.31 |
14.31 |
9.6M |
| 2024-01-26 |
14.76 |
15.29 |
14.76 |
14.91 |
12.4M |
| 2024-01-25 |
14.10 |
14.93 |
13.89 |
14.87 |
12.2M |
| 2024-01-24 |
13.94 |
14.07 |
13.43 |
14.03 |
8.3M |
| 2024-01-23 |
13.71 |
14.02 |
13.62 |
13.88 |
8.0M |
| 2024-01-22 |
14.70 |
14.90 |
13.69 |
13.87 |
9.1M |
| 2024-01-19 |
15.11 |
15.21 |
14.76 |
14.77 |
6.0M |
| 2024-01-18 |
14.96 |
15.39 |
14.62 |
15.11 |
9.6M |
| 2024-01-17 |
15.40 |
15.47 |
15.01 |
15.06 |
5.7M |
| 2024-01-16 |
15.87 |
15.90 |
15.15 |
15.45 |
9.9M |
| 2024-01-15 |
15.65 |
15.71 |
15.46 |
15.62 |
5.1M |
| 2024-01-12 |
15.98 |
16.03 |
15.65 |
15.67 |
6.5M |
| 2024-01-11 |
15.38 |
16.04 |
15.34 |
16.01 |
8.2M |
| 2024-01-10 |
15.79 |
15.79 |
15.30 |
15.37 |
6.7M |
| 2024-01-09 |
15.87 |
16.12 |
15.63 |
15.78 |
6.6M |
| 2024-01-08 |
16.13 |
16.22 |
15.75 |
15.80 |
7.5M |
| 2024-01-05 |
16.59 |
16.70 |
16.10 |
16.19 |
7.9M |
| 2024-01-04 |
16.62 |
16.81 |
16.49 |
16.60 |
7.4M |
| 2024-01-03 |
16.69 |
16.86 |
16.41 |
16.73 |
8.2M |
| 2024-01-02 |
17.00 |
17.10 |
16.75 |
16.75 |
9.1M |