| 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 |
21.49 |
21.89 |
21.42 |
21.43 |
7.5M |
| 2024-12-30 |
21.55 |
21.70 |
21.31 |
21.48 |
7.4M |
| 2024-12-27 |
21.62 |
21.84 |
21.40 |
21.60 |
5.0M |
| 2024-12-26 |
21.77 |
21.89 |
21.61 |
21.67 |
4.5M |
| 2024-12-25 |
22.06 |
22.09 |
21.66 |
21.84 |
4.2M |
| 2024-12-24 |
21.88 |
22.25 |
21.86 |
22.01 |
6.7M |
| 2024-12-23 |
21.88 |
22.13 |
21.83 |
21.89 |
5.9M |
| 2024-12-20 |
22.33 |
22.50 |
21.85 |
21.91 |
9.5M |
| 2024-12-19 |
22.55 |
22.61 |
22.29 |
22.39 |
5.3M |
| 2024-12-18 |
22.64 |
23.02 |
22.64 |
22.70 |
4.0M |
| 2024-12-17 |
22.75 |
22.95 |
22.61 |
22.64 |
4.0M |
| 2024-12-16 |
23.00 |
23.03 |
22.64 |
22.75 |
5.4M |
| 2024-12-13 |
23.50 |
23.61 |
22.90 |
22.95 |
9.2M |
| 2024-12-12 |
23.29 |
23.70 |
22.90 |
23.64 |
8.8M |
| 2024-12-11 |
23.10 |
23.45 |
23.00 |
23.20 |
5.4M |
| 2024-12-10 |
23.50 |
24.04 |
23.05 |
23.13 |
11.2M |
| 2024-12-09 |
22.82 |
23.03 |
22.46 |
22.68 |
6.5M |
| 2024-12-06 |
22.34 |
22.92 |
22.29 |
22.89 |
8.8M |
| 2024-12-05 |
22.30 |
22.47 |
22.16 |
22.32 |
4.5M |
| 2024-12-04 |
22.50 |
22.63 |
22.33 |
22.42 |
4.4M |
| 2024-12-03 |
22.63 |
22.67 |
22.25 |
22.52 |
6.4M |
| 2024-12-02 |
22.61 |
22.80 |
22.28 |
22.66 |
6.3M |
| 2024-11-29 |
22.41 |
22.85 |
22.41 |
22.66 |
6.3M |
| 2024-11-28 |
22.90 |
22.91 |
22.42 |
22.50 |
7.0M |
| 2024-11-27 |
21.96 |
22.90 |
21.84 |
22.90 |
13.2M |
| 2024-11-26 |
22.07 |
22.49 |
21.81 |
21.96 |
7.4M |
| 2024-11-25 |
22.03 |
22.36 |
21.86 |
22.07 |
9.1M |
| 2024-11-22 |
22.44 |
22.62 |
21.91 |
21.91 |
10.8M |
| 2024-11-21 |
22.48 |
22.64 |
22.27 |
22.44 |
6.5M |
| 2024-11-20 |
22.63 |
22.65 |
22.24 |
22.48 |
8.2M |
| 2024-11-19 |
22.64 |
22.87 |
22.45 |
22.50 |
6.9M |
| 2024-11-18 |
22.81 |
23.30 |
22.50 |
22.63 |
8.6M |
| 2024-11-15 |
23.25 |
23.54 |
22.71 |
22.73 |
8.9M |
| 2024-11-14 |
23.48 |
23.85 |
23.36 |
23.42 |
6.7M |
| 2024-11-13 |
23.61 |
23.87 |
23.37 |
23.48 |
7.6M |
| 2024-11-12 |
23.70 |
24.18 |
23.52 |
23.74 |
10.6M |
| 2024-11-11 |
24.11 |
24.13 |
23.51 |
23.67 |
12.6M |
| 2024-11-08 |
24.63 |
24.73 |
23.82 |
24.30 |
12.2M |
| 2024-11-07 |
23.33 |
24.40 |
23.30 |
24.35 |
13.7M |
| 2024-11-06 |
23.79 |
23.79 |
23.12 |
23.51 |
14.5M |
| 2024-11-05 |
23.75 |
23.89 |
23.30 |
23.78 |
13.0M |
| 2024-11-04 |
24.01 |
24.22 |
23.72 |
23.83 |
7.5M |
| 2024-11-01 |
24.28 |
24.38 |
23.87 |
24.01 |
7.4M |
| 2024-10-31 |
24.06 |
24.50 |
23.44 |
24.30 |
13.3M |
| 2024-10-30 |
24.38 |
24.49 |
23.99 |
24.07 |
11.0M |
| 2024-10-29 |
23.94 |
25.08 |
23.80 |
24.36 |
17.6M |
| 2024-10-28 |
23.20 |
24.28 |
23.01 |
23.95 |
17.6M |
| 2024-10-25 |
22.98 |
23.41 |
22.91 |
23.26 |
7.6M |
| 2024-10-24 |
23.42 |
23.58 |
22.87 |
23.01 |
10.0M |
| 2024-10-23 |
23.71 |
24.07 |
23.36 |
23.47 |
9.5M |
| 2024-10-22 |
23.00 |
24.07 |
22.83 |
23.70 |
16.9M |
| 2024-10-21 |
22.99 |
23.38 |
22.61 |
23.01 |
12.3M |
| 2024-10-18 |
22.50 |
23.30 |
22.42 |
23.03 |
18.0M |
| 2024-10-17 |
22.52 |
23.30 |
22.42 |
22.51 |
15.3M |
| 2024-10-16 |
22.04 |
23.18 |
21.89 |
22.51 |
16.6M |
| 2024-10-15 |
22.18 |
22.99 |
21.86 |
22.30 |
17.9M |
| 2024-10-14 |
21.27 |
22.44 |
21.10 |
22.18 |
18.1M |
| 2024-10-11 |
21.57 |
21.75 |
21.03 |
21.25 |
8.8M |
| 2024-10-10 |
21.35 |
22.08 |
21.24 |
21.54 |
14.6M |
| 2024-10-09 |
22.84 |
22.84 |
21.11 |
21.35 |
22.2M |
| 2024-10-08 |
25.50 |
25.50 |
22.50 |
23.40 |
36.5M |
| 2024-09-30 |
22.38 |
23.35 |
22.18 |
23.18 |
29.3M |
| 2024-09-27 |
21.21 |
21.90 |
20.96 |
21.45 |
21.3M |
| 2024-09-26 |
19.43 |
20.84 |
19.35 |
20.82 |
17.0M |
| 2024-09-25 |
19.33 |
19.85 |
19.24 |
19.50 |
12.5M |
| 2024-09-24 |
18.84 |
19.27 |
18.67 |
19.23 |
11.0M |
| 2024-09-23 |
18.67 |
18.92 |
18.50 |
18.65 |
4.5M |
| 2024-09-20 |
18.29 |
18.87 |
18.12 |
18.73 |
8.7M |
| 2024-09-19 |
18.09 |
18.65 |
18.05 |
18.34 |
11.1M |
| 2024-09-18 |
17.74 |
18.22 |
17.65 |
18.05 |
5.0M |
| 2024-09-13 |
17.88 |
18.01 |
17.75 |
17.75 |
2.5M |
| 2024-09-12 |
18.12 |
18.28 |
17.88 |
17.91 |
3.4M |
| 2024-09-11 |
17.83 |
18.27 |
17.71 |
18.12 |
5.0M |
| 2024-09-10 |
17.73 |
18.00 |
17.47 |
17.93 |
6.0M |
| 2024-09-09 |
17.83 |
17.95 |
17.64 |
17.71 |
5.8M |
| 2024-09-06 |
17.99 |
18.05 |
17.80 |
17.83 |
5.0M |
| 2024-09-05 |
18.05 |
18.26 |
17.86 |
18.00 |
6.4M |
| 2024-09-04 |
18.51 |
18.72 |
18.36 |
18.48 |
4.8M |
| 2024-09-03 |
18.12 |
18.64 |
18.07 |
18.55 |
7.8M |
| 2024-09-02 |
18.68 |
18.78 |
18.12 |
18.12 |
9.1M |
| 2024-08-30 |
18.26 |
19.41 |
18.09 |
18.53 |
16.5M |
| 2024-08-29 |
18.18 |
18.36 |
18.03 |
18.35 |
5.0M |
| 2024-08-28 |
18.20 |
18.29 |
17.91 |
18.17 |
5.9M |
| 2024-08-27 |
18.50 |
18.72 |
18.18 |
18.31 |
10.8M |
| 2024-08-26 |
19.47 |
19.52 |
19.03 |
19.29 |
4.9M |
| 2024-08-23 |
19.00 |
19.37 |
18.89 |
19.27 |
5.2M |
| 2024-08-22 |
19.65 |
19.73 |
19.02 |
19.06 |
7.2M |
| 2024-08-21 |
19.70 |
19.78 |
19.32 |
19.69 |
5.1M |
| 2024-08-20 |
20.24 |
20.30 |
19.69 |
19.79 |
5.3M |
| 2024-08-19 |
20.14 |
20.56 |
20.14 |
20.33 |
3.6M |
| 2024-08-16 |
20.32 |
20.46 |
20.10 |
20.18 |
4.9M |
| 2024-08-15 |
20.37 |
20.59 |
20.23 |
20.47 |
3.6M |
| 2024-08-14 |
20.75 |
20.76 |
20.36 |
20.38 |
3.8M |
| 2024-08-13 |
20.91 |
21.03 |
20.50 |
20.77 |
3.1M |
| 2024-08-12 |
21.02 |
21.07 |
20.72 |
20.87 |
3.1M |
| 2024-08-09 |
21.27 |
21.51 |
21.01 |
21.07 |
4.4M |
| 2024-08-08 |
21.01 |
21.55 |
20.97 |
21.20 |
6.8M |
| 2024-08-07 |
21.20 |
21.35 |
20.98 |
21.10 |
3.7M |
| 2024-08-06 |
21.18 |
21.33 |
20.88 |
21.24 |
4.4M |
| 2024-08-05 |
21.06 |
21.80 |
21.01 |
21.01 |
5.3M |
| 2024-08-02 |
21.29 |
21.69 |
21.16 |
21.22 |
3.9M |
| 2024-08-01 |
21.64 |
21.94 |
21.32 |
21.42 |
6.2M |
| 2024-07-31 |
20.52 |
21.70 |
20.31 |
21.68 |
12.6M |
| 2024-07-30 |
20.67 |
21.03 |
20.44 |
20.53 |
6.0M |
| 2024-07-29 |
21.65 |
21.82 |
20.73 |
20.77 |
11.5M |
| 2024-07-26 |
22.00 |
22.19 |
21.10 |
21.68 |
16.4M |
| 2024-07-25 |
20.11 |
20.38 |
20.07 |
20.23 |
2.5M |
| 2024-07-24 |
20.37 |
20.48 |
20.12 |
20.18 |
2.8M |
| 2024-07-23 |
20.76 |
20.80 |
20.43 |
20.45 |
3.4M |
| 2024-07-22 |
21.08 |
21.14 |
20.73 |
20.85 |
4.2M |
| 2024-07-19 |
21.12 |
21.12 |
20.85 |
21.08 |
4.6M |
| 2024-07-18 |
20.95 |
21.24 |
20.81 |
21.18 |
3.3M |
| 2024-07-17 |
20.81 |
21.16 |
20.64 |
21.02 |
5.2M |
| 2024-07-16 |
21.01 |
21.04 |
20.70 |
20.88 |
4.3M |
| 2024-07-15 |
21.22 |
21.22 |
20.83 |
20.97 |
3.3M |
| 2024-07-12 |
21.20 |
21.50 |
21.02 |
21.31 |
4.2M |
| 2024-07-11 |
21.09 |
21.45 |
20.93 |
21.15 |
4.9M |
| 2024-07-10 |
21.02 |
21.10 |
20.75 |
20.85 |
3.1M |
| 2024-07-09 |
20.95 |
21.21 |
20.60 |
21.17 |
5.8M |
| 2024-07-08 |
21.62 |
21.64 |
20.79 |
21.17 |
6.5M |
| 2024-07-05 |
21.60 |
21.85 |
21.40 |
21.65 |
3.5M |
| 2024-07-04 |
21.79 |
22.00 |
21.52 |
21.56 |
3.6M |
| 2024-07-03 |
22.00 |
22.30 |
21.84 |
21.85 |
4.5M |
| 2024-07-02 |
22.33 |
22.65 |
21.70 |
21.96 |
6.5M |
| 2024-07-01 |
22.05 |
22.57 |
22.05 |
22.42 |
4.1M |
| 2024-06-28 |
22.40 |
22.53 |
21.95 |
22.10 |
7.0M |
| 2024-06-27 |
22.89 |
23.17 |
22.25 |
22.47 |
5.0M |
| 2024-06-26 |
22.72 |
23.16 |
22.68 |
22.95 |
3.8M |
| 2024-06-25 |
22.27 |
23.09 |
22.21 |
22.84 |
6.7M |
| 2024-06-24 |
22.45 |
22.52 |
21.90 |
22.27 |
6.5M |
| 2024-06-21 |
22.54 |
22.78 |
22.40 |
22.59 |
4.5M |
| 2024-06-20 |
22.81 |
23.03 |
22.52 |
22.62 |
4.2M |
| 2024-06-19 |
23.38 |
23.43 |
22.86 |
22.99 |
5.9M |
| 2024-06-18 |
23.78 |
23.82 |
23.33 |
23.37 |
4.5M |
| 2024-06-17 |
23.97 |
24.08 |
23.71 |
23.75 |
3.7M |
| 2024-06-14 |
23.56 |
24.19 |
23.56 |
24.11 |
5.7M |
| 2024-06-13 |
24.05 |
24.15 |
23.61 |
23.68 |
5.2M |
| 2024-06-12 |
23.86 |
24.20 |
23.80 |
24.05 |
4.4M |
| 2024-06-11 |
23.50 |
24.06 |
23.32 |
23.87 |
5.2M |
| 2024-06-07 |
23.91 |
24.04 |
23.16 |
23.57 |
9.3M |
| 2024-06-06 |
23.79 |
24.10 |
23.70 |
23.88 |
4.9M |
| 2024-06-05 |
24.24 |
24.40 |
23.76 |
23.79 |
5.1M |
| 2024-06-04 |
23.82 |
24.30 |
23.65 |
24.19 |
7.1M |
| 2024-06-03 |
24.00 |
24.17 |
23.64 |
23.78 |
7.2M |
| 2024-05-31 |
24.62 |
24.83 |
24.06 |
24.08 |
10.1M |
| 2024-05-30 |
24.56 |
24.78 |
24.33 |
24.66 |
8.0M |
| 2024-05-29 |
24.84 |
24.90 |
24.50 |
24.61 |
4.9M |
| 2024-05-28 |
25.56 |
25.81 |
25.18 |
25.24 |
6.6M |
| 2024-05-27 |
25.67 |
25.79 |
25.10 |
25.58 |
9.8M |
| 2024-05-24 |
25.77 |
25.95 |
25.37 |
25.62 |
7.8M |
| 2024-05-23 |
25.94 |
26.21 |
25.58 |
25.99 |
9.1M |
| 2024-05-22 |
26.83 |
26.87 |
25.92 |
26.06 |
12.9M |
| 2024-05-21 |
26.51 |
27.12 |
26.40 |
26.83 |
13.1M |
| 2024-05-20 |
26.81 |
27.42 |
26.60 |
26.93 |
23.1M |
| 2024-05-17 |
26.17 |
26.82 |
25.51 |
26.76 |
25.5M |
| 2024-05-16 |
26.08 |
26.58 |
25.70 |
26.23 |
24.1M |
| 2024-05-15 |
24.44 |
26.45 |
24.41 |
26.09 |
25.7M |
| 2024-05-14 |
24.61 |
24.85 |
24.28 |
24.56 |
7.8M |
| 2024-05-13 |
24.33 |
24.95 |
23.97 |
24.77 |
9.4M |
| 2024-05-10 |
24.38 |
24.52 |
23.91 |
24.41 |
10.1M |
| 2024-05-09 |
24.00 |
24.67 |
23.96 |
24.40 |
8.7M |
| 2024-05-08 |
24.60 |
24.78 |
23.95 |
23.98 |
7.6M |
| 2024-05-07 |
24.68 |
24.69 |
24.14 |
24.65 |
11.8M |
| 2024-05-06 |
24.19 |
24.96 |
24.16 |
24.80 |
18.3M |
| 2024-04-30 |
23.88 |
24.14 |
23.35 |
23.69 |
11.4M |
| 2024-04-29 |
22.58 |
24.00 |
22.51 |
23.85 |
25.1M |
| 2024-04-26 |
22.28 |
22.84 |
22.01 |
22.71 |
22.7M |
| 2024-04-25 |
23.41 |
23.50 |
22.14 |
22.50 |
29.1M |
| 2024-04-24 |
24.41 |
24.46 |
23.32 |
23.80 |
10.4M |
| 2024-04-23 |
24.26 |
24.61 |
24.16 |
24.42 |
7.6M |
| 2024-04-22 |
24.71 |
25.17 |
24.41 |
24.49 |
8.1M |
| 2024-04-19 |
24.50 |
24.91 |
24.40 |
24.69 |
8.8M |
| 2024-04-18 |
24.04 |
25.14 |
24.01 |
24.62 |
12.9M |
| 2024-04-17 |
23.56 |
24.20 |
23.35 |
24.20 |
11.4M |
| 2024-04-16 |
23.54 |
24.16 |
23.31 |
23.57 |
9.8M |
| 2024-04-15 |
23.45 |
23.99 |
23.36 |
23.63 |
7.5M |
| 2024-04-12 |
23.40 |
23.76 |
23.23 |
23.43 |
5.4M |
| 2024-04-11 |
22.90 |
23.19 |
22.75 |
23.02 |
6.1M |
| 2024-04-10 |
23.30 |
23.37 |
22.82 |
22.94 |
5.4M |
| 2024-04-09 |
23.37 |
23.65 |
23.26 |
23.37 |
5.1M |
| 2024-04-08 |
24.30 |
24.38 |
23.25 |
23.33 |
6.7M |
| 2024-04-03 |
24.28 |
24.46 |
24.10 |
24.19 |
4.4M |
| 2024-04-02 |
24.47 |
24.68 |
24.26 |
24.30 |
3.6M |
| 2024-04-01 |
23.78 |
24.56 |
23.78 |
24.55 |
4.6M |
| 2024-03-29 |
23.87 |
24.03 |
23.63 |
23.92 |
2.8M |
| 2024-03-28 |
23.89 |
24.20 |
23.74 |
23.95 |
3.8M |
| 2024-03-27 |
23.92 |
24.28 |
23.83 |
23.90 |
3.6M |
| 2024-03-26 |
24.10 |
24.20 |
23.79 |
23.93 |
3.5M |
| 2024-03-25 |
24.03 |
24.48 |
23.82 |
24.10 |
4.5M |
| 2024-03-22 |
24.25 |
24.39 |
24.03 |
24.05 |
5.3M |
| 2024-03-21 |
24.84 |
24.94 |
24.26 |
24.34 |
7.4M |
| 2024-03-20 |
24.90 |
24.98 |
24.65 |
24.88 |
4.0M |
| 2024-03-19 |
24.96 |
25.13 |
24.81 |
24.82 |
3.6M |
| 2024-03-18 |
25.16 |
25.20 |
24.65 |
24.96 |
5.3M |
| 2024-03-15 |
25.00 |
25.11 |
24.76 |
25.10 |
4.7M |
| 2024-03-14 |
25.14 |
25.40 |
25.00 |
25.09 |
4.3M |
| 2024-03-13 |
24.80 |
25.47 |
24.80 |
25.14 |
9.4M |
| 2024-03-12 |
24.57 |
25.12 |
24.24 |
24.92 |
11.2M |
| 2024-03-11 |
24.52 |
24.78 |
24.26 |
24.56 |
6.7M |
| 2024-03-08 |
24.52 |
24.74 |
24.25 |
24.62 |
7.4M |
| 2024-03-07 |
25.02 |
25.40 |
24.50 |
24.55 |
7.1M |
| 2024-03-06 |
24.68 |
25.17 |
24.65 |
24.90 |
6.6M |
| 2024-03-05 |
24.91 |
25.11 |
24.54 |
24.68 |
8.6M |
| 2024-03-04 |
24.95 |
25.54 |
24.89 |
25.11 |
9.0M |
| 2024-03-01 |
25.07 |
25.10 |
24.74 |
24.88 |
6.0M |
| 2024-02-29 |
24.64 |
25.20 |
24.51 |
25.00 |
10.6M |
| 2024-02-28 |
24.56 |
25.29 |
24.56 |
24.87 |
12.9M |
| 2024-02-27 |
24.31 |
24.69 |
24.08 |
24.67 |
9.0M |
| 2024-02-26 |
23.90 |
24.50 |
23.80 |
24.32 |
12.2M |
| 2024-02-23 |
24.10 |
24.11 |
23.35 |
23.61 |
10.5M |
| 2024-02-22 |
24.01 |
24.37 |
23.90 |
24.12 |
8.6M |
| 2024-02-21 |
23.64 |
24.44 |
23.46 |
24.13 |
11.6M |
| 2024-02-20 |
23.24 |
23.97 |
23.13 |
23.71 |
10.4M |
| 2024-02-19 |
23.60 |
23.84 |
23.00 |
23.31 |
13.6M |
| 2024-02-08 |
24.00 |
24.88 |
23.13 |
23.29 |
18.2M |
| 2024-02-07 |
23.10 |
24.00 |
22.90 |
24.00 |
13.6M |
| 2024-02-06 |
22.11 |
23.15 |
22.00 |
23.15 |
12.7M |
| 2024-02-05 |
21.81 |
22.66 |
21.42 |
22.33 |
12.3M |
| 2024-02-02 |
21.95 |
22.13 |
21.26 |
22.00 |
9.9M |
| 2024-02-01 |
21.59 |
22.27 |
21.47 |
22.00 |
9.2M |
| 2024-01-31 |
21.22 |
22.00 |
21.06 |
21.73 |
10.5M |
| 2024-01-30 |
21.76 |
21.84 |
21.36 |
21.36 |
6.9M |
| 2024-01-29 |
21.49 |
23.00 |
21.49 |
21.93 |
13.5M |
| 2024-01-26 |
21.35 |
21.74 |
21.12 |
21.44 |
6.8M |
| 2024-01-25 |
20.59 |
21.38 |
20.50 |
21.28 |
8.0M |
| 2024-01-24 |
19.89 |
20.60 |
19.84 |
20.56 |
10.1M |
| 2024-01-23 |
19.90 |
20.15 |
19.66 |
19.74 |
8.5M |
| 2024-01-22 |
20.70 |
20.70 |
19.81 |
19.90 |
6.7M |
| 2024-01-19 |
20.98 |
21.10 |
20.56 |
20.77 |
7.2M |
| 2024-01-18 |
21.15 |
21.19 |
20.55 |
21.04 |
6.2M |
| 2024-01-17 |
21.34 |
21.59 |
21.18 |
21.18 |
4.6M |
| 2024-01-16 |
21.48 |
21.69 |
21.26 |
21.44 |
5.6M |
| 2024-01-15 |
21.78 |
21.95 |
21.35 |
21.46 |
8.5M |
| 2024-01-12 |
21.59 |
21.99 |
21.53 |
21.82 |
6.8M |
| 2024-01-11 |
21.22 |
21.74 |
21.14 |
21.60 |
8.6M |
| 2024-01-10 |
20.86 |
21.50 |
20.73 |
21.22 |
6.8M |
| 2024-01-09 |
21.01 |
21.44 |
20.85 |
21.35 |
6.3M |
| 2024-01-08 |
21.48 |
21.55 |
20.88 |
20.97 |
8.0M |
| 2024-01-05 |
21.30 |
21.84 |
21.18 |
21.48 |
8.5M |
| 2024-01-04 |
21.55 |
21.57 |
21.13 |
21.30 |
5.0M |
| 2024-01-03 |
21.43 |
21.74 |
21.42 |
21.54 |
4.8M |
| 2024-01-02 |
21.81 |
21.92 |
21.45 |
21.45 |
5.8M |