| 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 |
| 2024-12-30 |
21.00 |
23.00 |
21.00 |
22.00 |
0.2M |
| 2024-12-27 |
22.00 |
23.00 |
21.00 |
21.00 |
1.4M |
| 2024-12-26 |
20.00 |
22.00 |
20.00 |
21.00 |
0.5M |
| 2024-12-25 |
21.00 |
22.00 |
20.00 |
20.00 |
0.6M |
| 2024-12-24 |
22.00 |
22.00 |
20.00 |
21.00 |
1.4M |
| 2024-12-23 |
22.00 |
23.00 |
21.00 |
22.00 |
0.3M |
| 2024-12-20 |
22.00 |
23.00 |
21.00 |
22.00 |
1.0M |
| 2024-12-19 |
21.00 |
25.00 |
21.00 |
22.00 |
3.7M |
| 2024-12-18 |
22.00 |
22.00 |
20.00 |
20.00 |
0.7M |
| 2024-12-17 |
21.00 |
22.00 |
21.00 |
22.00 |
0.2M |
| 2024-12-16 |
22.00 |
23.00 |
21.00 |
22.00 |
1.5M |
| 2024-12-13 |
22.00 |
23.00 |
22.00 |
23.00 |
0.1M |
| 2024-12-12 |
22.00 |
24.00 |
22.00 |
22.00 |
0.7M |
| 2024-12-11 |
22.00 |
23.00 |
22.00 |
22.00 |
0.1M |
| 2024-12-10 |
23.00 |
23.00 |
22.00 |
22.00 |
0.2M |
| 2024-12-09 |
23.00 |
24.00 |
22.00 |
23.00 |
1.7M |
| 2024-12-06 |
24.00 |
24.00 |
23.00 |
24.00 |
0.4M |
| 2024-12-05 |
25.00 |
25.00 |
24.00 |
25.00 |
0.1M |
| 2024-12-04 |
24.00 |
26.00 |
24.00 |
25.00 |
0.7M |
| 2024-12-03 |
26.00 |
26.00 |
24.00 |
25.00 |
0.5M |
| 2024-12-02 |
25.00 |
26.00 |
24.00 |
25.00 |
0.7M |
| 2024-11-29 |
25.00 |
26.00 |
25.00 |
26.00 |
0.3M |
| 2024-11-28 |
25.00 |
26.00 |
24.00 |
25.00 |
1.2M |
| 2024-11-27 |
26.00 |
27.00 |
25.00 |
25.00 |
0.6M |
| 2024-11-26 |
25.00 |
27.00 |
24.00 |
26.00 |
2.6M |
| 2024-11-25 |
25.00 |
26.00 |
25.00 |
25.00 |
0.3M |
| 2024-11-22 |
26.00 |
26.00 |
25.00 |
26.00 |
0.2M |
| 2024-11-21 |
26.00 |
27.00 |
25.00 |
26.00 |
1.4M |
| 2024-11-20 |
27.00 |
27.00 |
26.00 |
26.00 |
1.1M |
| 2024-11-19 |
27.00 |
28.00 |
27.00 |
28.00 |
0.5M |
| 2024-11-18 |
27.00 |
29.00 |
27.00 |
27.00 |
1.2M |
| 2024-11-15 |
31.00 |
32.00 |
26.00 |
27.00 |
6.3M |
| 2024-11-14 |
26.00 |
27.00 |
25.00 |
26.00 |
0.7M |
| 2024-11-13 |
27.00 |
27.00 |
25.00 |
26.00 |
1.2M |
| 2024-11-12 |
27.00 |
28.00 |
26.00 |
26.00 |
0.8M |
| 2024-11-11 |
25.00 |
28.00 |
25.00 |
28.00 |
2.2M |
| 2024-11-08 |
25.00 |
34.00 |
24.00 |
25.00 |
11.0M |
| 2024-11-07 |
24.00 |
27.00 |
24.00 |
25.00 |
1.6M |
| 2024-11-06 |
24.00 |
25.00 |
23.00 |
24.00 |
0.5M |
| 2024-11-05 |
24.00 |
25.00 |
23.00 |
24.00 |
0.2M |
| 2024-11-01 |
25.00 |
25.00 |
23.00 |
24.00 |
0.2M |
| 2024-10-31 |
25.00 |
25.00 |
24.00 |
24.00 |
0.2M |
| 2024-10-30 |
25.00 |
25.00 |
24.00 |
25.00 |
0.3M |
| 2024-10-29 |
25.00 |
26.00 |
25.00 |
25.00 |
0.2M |
| 2024-10-28 |
24.00 |
26.00 |
24.00 |
25.00 |
1.0M |
| 2024-10-25 |
24.00 |
24.00 |
23.00 |
24.00 |
0.6M |
| 2024-10-24 |
24.00 |
25.00 |
23.00 |
24.00 |
0.9M |
| 2024-10-23 |
25.00 |
26.00 |
24.00 |
24.00 |
0.8M |
| 2024-10-22 |
26.00 |
27.00 |
25.00 |
26.00 |
1.3M |
| 2024-10-21 |
25.00 |
27.00 |
25.00 |
26.00 |
1.2M |
| 2024-10-18 |
26.00 |
27.00 |
25.00 |
25.00 |
0.8M |
| 2024-10-17 |
23.00 |
27.00 |
23.00 |
25.00 |
1.4M |
| 2024-10-16 |
24.00 |
24.00 |
23.00 |
23.00 |
0.4M |
| 2024-10-15 |
24.00 |
24.00 |
23.00 |
23.00 |
0.6M |
| 2024-10-11 |
25.00 |
27.00 |
24.00 |
24.00 |
1.7M |
| 2024-10-10 |
24.00 |
26.00 |
23.00 |
25.00 |
1.9M |
| 2024-10-09 |
23.00 |
24.00 |
23.00 |
24.00 |
0.2M |
| 2024-10-08 |
23.00 |
24.00 |
23.00 |
23.00 |
0.1M |
| 2024-10-07 |
23.00 |
24.00 |
22.00 |
23.00 |
0.6M |
| 2024-10-04 |
22.00 |
23.00 |
21.00 |
22.00 |
0.4M |
| 2024-10-03 |
22.00 |
23.00 |
22.00 |
22.00 |
0.1M |
| 2024-10-02 |
22.00 |
23.00 |
22.00 |
22.00 |
0.3M |
| 2024-10-01 |
22.00 |
23.00 |
22.00 |
22.00 |
0.1M |
| 2024-09-30 |
22.00 |
23.00 |
21.00 |
22.00 |
0.5M |
| 2024-09-27 |
23.00 |
24.00 |
22.00 |
23.00 |
0.6M |
| 2024-09-26 |
23.00 |
24.00 |
23.00 |
23.00 |
0.3M |
| 2024-09-25 |
23.00 |
23.00 |
21.00 |
23.00 |
1.2M |
| 2024-09-24 |
22.00 |
24.00 |
21.00 |
22.00 |
2.2M |
| 2024-09-20 |
21.00 |
22.00 |
21.00 |
21.00 |
0.2M |
| 2024-09-19 |
21.00 |
22.00 |
20.00 |
21.00 |
0.6M |
| 2024-09-18 |
22.00 |
22.00 |
20.00 |
20.00 |
0.8M |
| 2024-09-17 |
22.00 |
23.00 |
21.00 |
22.00 |
0.6M |
| 2024-09-13 |
21.00 |
23.00 |
20.00 |
21.00 |
1.9M |
| 2024-09-12 |
20.00 |
21.00 |
19.00 |
20.00 |
0.5M |
| 2024-09-11 |
20.00 |
20.00 |
19.00 |
19.00 |
0.2M |
| 2024-09-10 |
20.00 |
21.00 |
19.00 |
20.00 |
1.1M |
| 2024-09-09 |
20.00 |
21.00 |
20.00 |
20.00 |
0.3M |
| 2024-09-06 |
21.00 |
22.00 |
20.00 |
21.00 |
0.8M |
| 2024-09-05 |
22.00 |
22.00 |
20.00 |
21.00 |
1.5M |
| 2024-09-04 |
21.00 |
23.00 |
21.00 |
21.00 |
1.5M |
| 2024-09-03 |
22.00 |
29.00 |
21.00 |
21.00 |
9.6M |
| 2024-09-02 |
23.00 |
23.00 |
21.00 |
21.00 |
2.1M |
| 2024-08-30 |
19.00 |
23.00 |
19.00 |
23.00 |
4.3M |
| 2024-08-29 |
20.00 |
20.00 |
19.00 |
20.00 |
0.5M |
| 2024-08-28 |
20.00 |
21.00 |
19.00 |
20.00 |
1.3M |
| 2024-08-27 |
20.00 |
21.00 |
19.00 |
20.00 |
1.3M |
| 2024-08-26 |
19.00 |
23.00 |
18.00 |
20.00 |
4.9M |
| 2024-08-23 |
20.00 |
21.00 |
18.00 |
19.00 |
2.7M |
| 2024-08-22 |
18.00 |
27.00 |
18.00 |
20.00 |
16.2M |
| 2024-08-21 |
17.00 |
18.00 |
16.00 |
17.00 |
0.3M |
| 2024-08-20 |
17.00 |
17.00 |
16.00 |
17.00 |
0.3M |
| 2024-08-19 |
17.00 |
18.00 |
17.00 |
17.00 |
0.5M |
| 2024-08-16 |
17.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-08-15 |
17.00 |
18.00 |
16.00 |
18.00 |
0.7M |
| 2024-08-14 |
16.00 |
17.00 |
16.00 |
17.00 |
0.1M |
| 2024-08-13 |
17.00 |
17.00 |
16.00 |
16.00 |
0.1M |
| 2024-08-09 |
17.00 |
17.00 |
16.00 |
16.00 |
0.1M |
| 2024-08-08 |
16.00 |
17.00 |
16.00 |
17.00 |
0.1M |
| 2024-08-07 |
16.00 |
17.00 |
16.00 |
16.00 |
0.2M |
| 2024-08-06 |
17.00 |
17.00 |
16.00 |
17.00 |
0.1M |
| 2024-08-05 |
17.00 |
17.00 |
16.00 |
16.00 |
0.6M |
| 2024-08-02 |
18.00 |
18.00 |
17.00 |
17.00 |
0.9M |
| 2024-08-01 |
18.00 |
19.00 |
17.00 |
17.00 |
0.4M |
| 2024-07-31 |
18.00 |
19.00 |
17.00 |
18.00 |
0.3M |
| 2024-07-30 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-07-29 |
18.00 |
19.00 |
18.00 |
18.00 |
0.3M |
| 2024-07-26 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-07-25 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-07-24 |
18.00 |
19.00 |
18.00 |
18.00 |
0.5M |
| 2024-07-23 |
17.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-22 |
18.00 |
18.00 |
17.00 |
17.00 |
0.1M |
| 2024-07-19 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-18 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-17 |
18.00 |
18.00 |
17.00 |
17.00 |
0.2M |
| 2024-07-16 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-12 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-11 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-10 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-07-09 |
18.00 |
18.00 |
17.00 |
18.00 |
0.2M |
| 2024-07-08 |
18.00 |
18.00 |
17.00 |
18.00 |
1.0M |
| 2024-07-05 |
18.00 |
18.00 |
17.00 |
18.00 |
0.2M |
| 2024-07-04 |
18.00 |
19.00 |
18.00 |
18.00 |
0.2M |
| 2024-07-03 |
17.00 |
19.00 |
17.00 |
18.00 |
0.9M |
| 2024-07-02 |
18.00 |
18.00 |
16.00 |
17.00 |
2.4M |
| 2024-07-01 |
18.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-06-28 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-06-27 |
19.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-06-26 |
18.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-06-25 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-06-24 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-06-21 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-06-20 |
18.00 |
19.00 |
18.00 |
18.00 |
0.2M |
| 2024-06-19 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-06-18 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-06-17 |
19.00 |
19.00 |
18.00 |
18.00 |
0.2M |
| 2024-06-14 |
19.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-06-13 |
19.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-06-12 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-06-11 |
19.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-06-10 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-06-07 |
19.00 |
19.00 |
18.00 |
19.00 |
0.2M |
| 2024-06-06 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-06-05 |
19.00 |
19.00 |
18.00 |
18.00 |
0.3M |
| 2024-06-04 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-06-03 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-05-31 |
19.00 |
19.00 |
18.00 |
19.00 |
0.2M |
| 2024-05-30 |
20.00 |
20.00 |
19.00 |
19.00 |
0.2M |
| 2024-05-29 |
19.00 |
20.00 |
19.00 |
20.00 |
0.1M |
| 2024-05-28 |
19.00 |
20.00 |
19.00 |
19.00 |
0.1M |
| 2024-05-27 |
20.00 |
20.00 |
19.00 |
19.00 |
0.2M |
| 2024-05-24 |
19.00 |
20.00 |
18.00 |
20.00 |
0.7M |
| 2024-05-23 |
18.00 |
21.00 |
18.00 |
20.00 |
1.9M |
| 2024-05-22 |
18.00 |
18.00 |
17.00 |
18.00 |
0.2M |
| 2024-05-21 |
18.00 |
19.00 |
18.00 |
18.00 |
0.2M |
| 2024-05-20 |
18.00 |
19.00 |
18.00 |
18.00 |
0.6M |
| 2024-05-17 |
17.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-05-16 |
17.00 |
18.00 |
17.00 |
17.00 |
0.1M |
| 2024-05-15 |
17.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-05-14 |
17.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-05-13 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-05-10 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-05-09 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-05-08 |
17.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-05-07 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-05-02 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-05-01 |
17.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-04-30 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-04-26 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-04-25 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-04-24 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-04-23 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-04-22 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-04-19 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-04-18 |
19.00 |
19.00 |
17.00 |
17.00 |
0.8M |
| 2024-04-17 |
19.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-04-16 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-04-15 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-04-12 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-04-11 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-04-10 |
19.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-04-09 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-04-08 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-04-05 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-04-04 |
18.00 |
19.00 |
18.00 |
18.00 |
0.2M |
| 2024-04-03 |
19.00 |
19.00 |
18.00 |
18.00 |
0.5M |
| 2024-04-02 |
18.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-04-01 |
19.00 |
19.00 |
19.00 |
19.00 |
0.2M |
| 2024-03-29 |
19.00 |
20.00 |
18.00 |
19.00 |
0.4M |
| 2024-03-28 |
20.00 |
20.00 |
18.00 |
19.00 |
0.9M |
| 2024-03-27 |
20.00 |
21.00 |
19.00 |
20.00 |
0.2M |
| 2024-03-26 |
21.00 |
21.00 |
19.00 |
20.00 |
0.6M |
| 2024-03-25 |
20.00 |
22.00 |
19.00 |
20.00 |
1.3M |
| 2024-03-22 |
19.00 |
20.00 |
18.00 |
20.00 |
0.5M |
| 2024-03-21 |
19.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-03-19 |
19.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-03-18 |
19.00 |
19.00 |
18.00 |
18.00 |
0.3M |
| 2024-03-15 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-03-14 |
20.00 |
20.00 |
18.00 |
18.00 |
0.3M |
| 2024-03-13 |
20.00 |
20.00 |
19.00 |
19.00 |
0.1M |
| 2024-03-12 |
19.00 |
20.00 |
19.00 |
20.00 |
0.1M |
| 2024-03-11 |
20.00 |
20.00 |
19.00 |
19.00 |
0.0M |
| 2024-03-08 |
20.00 |
20.00 |
19.00 |
19.00 |
0.2M |
| 2024-03-07 |
21.00 |
22.00 |
19.00 |
20.00 |
1.0M |
| 2024-03-06 |
22.00 |
22.00 |
20.00 |
20.00 |
0.4M |
| 2024-03-05 |
23.00 |
23.00 |
21.00 |
22.00 |
1.0M |
| 2024-03-04 |
20.00 |
23.00 |
20.00 |
23.00 |
2.2M |
| 2024-03-01 |
19.00 |
22.00 |
19.00 |
20.00 |
2.5M |
| 2024-02-29 |
18.00 |
20.00 |
17.00 |
19.00 |
0.4M |
| 2024-02-28 |
18.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-02-27 |
17.00 |
19.00 |
17.00 |
18.00 |
0.6M |
| 2024-02-26 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-02-22 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-02-21 |
17.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-02-20 |
17.00 |
18.00 |
16.00 |
17.00 |
0.2M |
| 2024-02-19 |
17.00 |
17.00 |
16.00 |
17.00 |
0.1M |
| 2024-02-16 |
17.00 |
17.00 |
16.00 |
16.00 |
0.0M |
| 2024-02-15 |
18.00 |
18.00 |
16.00 |
17.00 |
0.7M |
| 2024-02-14 |
17.00 |
18.00 |
16.00 |
18.00 |
0.3M |
| 2024-02-13 |
18.00 |
18.00 |
16.00 |
17.00 |
0.8M |
| 2024-02-09 |
17.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-02-08 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-02-07 |
18.00 |
18.00 |
17.00 |
17.00 |
0.1M |
| 2024-02-06 |
18.00 |
18.00 |
17.00 |
17.00 |
0.1M |
| 2024-02-05 |
18.00 |
19.00 |
17.00 |
18.00 |
0.3M |
| 2024-02-02 |
18.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-02-01 |
19.00 |
19.00 |
18.00 |
18.00 |
0.0M |
| 2024-01-31 |
19.00 |
19.00 |
18.00 |
19.00 |
0.0M |
| 2024-01-30 |
19.00 |
19.00 |
18.00 |
19.00 |
0.1M |
| 2024-01-29 |
19.00 |
19.00 |
18.00 |
18.00 |
0.1M |
| 2024-01-26 |
20.00 |
20.00 |
19.00 |
19.00 |
0.1M |
| 2024-01-25 |
19.00 |
19.00 |
17.00 |
19.00 |
1.1M |
| 2024-01-24 |
18.00 |
21.00 |
18.00 |
19.00 |
1.6M |
| 2024-01-23 |
18.00 |
19.00 |
17.00 |
18.00 |
0.3M |
| 2024-01-22 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-01-19 |
17.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-01-18 |
17.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-01-17 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-01-16 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
| 2024-01-15 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-01-12 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |
| 2024-01-11 |
18.00 |
18.00 |
17.00 |
17.00 |
0.2M |
| 2024-01-10 |
18.00 |
18.00 |
17.00 |
17.00 |
0.1M |
| 2024-01-09 |
18.00 |
18.00 |
17.00 |
18.00 |
0.1M |
| 2024-01-05 |
17.00 |
18.00 |
17.00 |
18.00 |
0.3M |
| 2024-01-04 |
18.00 |
18.00 |
17.00 |
17.00 |
0.0M |