| 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 |
21.29 |
21.65 |
20.71 |
20.82 |
0.8M |
| 2024-12-30 |
21.65 |
21.75 |
20.65 |
21.18 |
0.5M |
| 2024-12-27 |
21.54 |
22.09 |
21.30 |
21.53 |
0.7M |
| 2024-12-26 |
21.40 |
22.19 |
21.04 |
21.53 |
0.7M |
| 2024-12-25 |
21.78 |
21.78 |
20.57 |
21.40 |
0.8M |
| 2024-12-24 |
21.34 |
21.66 |
20.95 |
21.60 |
0.8M |
| 2024-12-23 |
23.00 |
23.13 |
21.15 |
21.47 |
1.0M |
| 2024-12-20 |
22.49 |
23.23 |
22.25 |
23.05 |
0.8M |
| 2024-12-19 |
22.11 |
22.50 |
21.50 |
22.49 |
0.9M |
| 2024-12-18 |
22.54 |
22.82 |
21.82 |
22.33 |
0.6M |
| 2024-12-17 |
23.69 |
23.75 |
22.51 |
22.52 |
0.9M |
| 2024-12-16 |
23.97 |
24.20 |
23.54 |
23.75 |
0.6M |
| 2024-12-13 |
24.63 |
24.80 |
23.85 |
23.85 |
0.7M |
| 2024-12-12 |
24.67 |
24.83 |
24.00 |
24.60 |
0.8M |
| 2024-12-11 |
24.63 |
24.82 |
24.40 |
24.67 |
0.6M |
| 2024-12-10 |
25.03 |
25.25 |
24.33 |
24.48 |
0.9M |
| 2024-12-09 |
24.45 |
24.80 |
23.68 |
24.07 |
0.7M |
| 2024-12-06 |
24.17 |
25.01 |
23.78 |
24.41 |
0.8M |
| 2024-12-05 |
23.20 |
24.26 |
23.20 |
24.05 |
0.8M |
| 2024-12-04 |
24.00 |
24.29 |
23.24 |
23.32 |
0.8M |
| 2024-12-03 |
24.10 |
24.34 |
23.71 |
24.01 |
0.6M |
| 2024-12-02 |
24.31 |
24.47 |
23.92 |
24.20 |
0.6M |
| 2024-11-29 |
23.31 |
24.50 |
23.21 |
24.05 |
0.8M |
| 2024-11-28 |
23.88 |
24.02 |
23.51 |
23.52 |
0.6M |
| 2024-11-27 |
23.13 |
23.95 |
22.02 |
23.77 |
0.9M |
| 2024-11-26 |
23.48 |
24.25 |
22.58 |
22.93 |
0.6M |
| 2024-11-25 |
24.07 |
24.07 |
22.54 |
23.48 |
0.7M |
| 2024-11-22 |
24.00 |
24.49 |
22.88 |
22.92 |
1.0M |
| 2024-11-21 |
24.90 |
24.90 |
23.56 |
23.93 |
0.9M |
| 2024-11-20 |
23.34 |
24.19 |
22.81 |
23.90 |
1.2M |
| 2024-11-19 |
23.15 |
23.50 |
22.39 |
23.46 |
1.2M |
| 2024-11-18 |
24.02 |
24.37 |
22.38 |
22.72 |
1.0M |
| 2024-11-15 |
24.90 |
25.73 |
24.00 |
24.02 |
1.1M |
| 2024-11-14 |
25.61 |
25.95 |
24.78 |
24.99 |
1.0M |
| 2024-11-13 |
25.15 |
26.51 |
25.09 |
25.59 |
1.3M |
| 2024-11-12 |
27.01 |
27.36 |
25.22 |
25.86 |
2.0M |
| 2024-11-11 |
25.90 |
27.59 |
25.52 |
27.50 |
2.4M |
| 2024-11-08 |
25.25 |
27.27 |
24.62 |
26.00 |
2.6M |
| 2024-11-07 |
24.97 |
25.49 |
24.24 |
25.08 |
2.0M |
| 2024-11-06 |
22.73 |
27.83 |
22.73 |
25.29 |
3.1M |
| 2024-11-05 |
22.03 |
23.19 |
21.69 |
23.19 |
1.2M |
| 2024-11-04 |
21.68 |
22.22 |
21.20 |
22.20 |
0.7M |
| 2024-11-01 |
23.23 |
23.88 |
21.60 |
21.68 |
1.1M |
| 2024-10-31 |
21.68 |
23.37 |
21.42 |
23.08 |
1.3M |
| 2024-10-30 |
21.95 |
22.36 |
21.30 |
21.66 |
0.7M |
| 2024-10-29 |
22.81 |
23.03 |
21.93 |
22.14 |
0.8M |
| 2024-10-28 |
22.04 |
22.89 |
21.71 |
22.81 |
0.7M |
| 2024-10-25 |
21.89 |
22.21 |
21.68 |
22.04 |
0.6M |
| 2024-10-24 |
21.71 |
22.70 |
21.36 |
21.92 |
0.9M |
| 2024-10-23 |
21.79 |
22.42 |
21.44 |
21.90 |
0.8M |
| 2024-10-22 |
22.27 |
22.52 |
21.62 |
21.98 |
1.0M |
| 2024-10-21 |
21.45 |
22.48 |
21.24 |
22.18 |
1.1M |
| 2024-10-18 |
20.10 |
21.86 |
19.83 |
21.23 |
1.1M |
| 2024-10-17 |
19.98 |
20.68 |
19.97 |
20.10 |
0.9M |
| 2024-10-16 |
19.65 |
20.10 |
19.49 |
19.78 |
0.7M |
| 2024-10-15 |
20.47 |
20.93 |
19.79 |
19.81 |
1.0M |
| 2024-10-14 |
20.00 |
20.57 |
19.50 |
20.35 |
0.9M |
| 2024-10-11 |
21.38 |
21.47 |
19.52 |
19.58 |
1.2M |
| 2024-10-10 |
22.59 |
23.00 |
21.55 |
21.55 |
1.3M |
| 2024-10-09 |
22.96 |
22.96 |
20.51 |
21.66 |
2.4M |
| 2024-10-08 |
24.45 |
24.46 |
22.10 |
24.25 |
3.1M |
| 2024-09-30 |
18.20 |
20.38 |
18.20 |
20.38 |
1.9M |
| 2024-09-27 |
16.89 |
17.96 |
16.80 |
17.63 |
0.6M |
| 2024-09-26 |
16.06 |
16.74 |
16.05 |
16.67 |
0.6M |
| 2024-09-25 |
16.11 |
16.44 |
15.90 |
16.21 |
0.5M |
| 2024-09-24 |
15.21 |
15.97 |
15.20 |
15.88 |
0.4M |
| 2024-09-23 |
15.22 |
15.43 |
14.93 |
15.32 |
0.3M |
| 2024-09-20 |
15.38 |
15.51 |
15.05 |
15.14 |
0.4M |
| 2024-09-19 |
14.56 |
15.30 |
14.42 |
15.14 |
0.5M |
| 2024-09-18 |
15.13 |
15.14 |
14.07 |
14.41 |
0.5M |
| 2024-09-13 |
15.43 |
15.43 |
14.83 |
14.87 |
0.3M |
| 2024-09-12 |
15.21 |
15.59 |
15.21 |
15.40 |
0.4M |
| 2024-09-11 |
15.42 |
15.64 |
14.92 |
15.15 |
0.4M |
| 2024-09-10 |
14.80 |
15.43 |
14.70 |
15.41 |
0.5M |
| 2024-09-09 |
14.70 |
14.96 |
14.54 |
14.79 |
0.4M |
| 2024-09-06 |
15.64 |
15.79 |
14.73 |
14.92 |
0.6M |
| 2024-09-05 |
15.38 |
15.75 |
15.32 |
15.55 |
0.3M |
| 2024-09-04 |
15.43 |
15.85 |
15.06 |
15.32 |
0.4M |
| 2024-09-03 |
15.60 |
15.97 |
15.54 |
15.76 |
0.4M |
| 2024-09-02 |
15.97 |
16.10 |
15.56 |
15.56 |
0.5M |
| 2024-08-30 |
15.43 |
16.14 |
15.42 |
15.91 |
0.5M |
| 2024-08-29 |
14.97 |
15.60 |
14.85 |
15.40 |
0.4M |
| 2024-08-28 |
15.09 |
15.48 |
14.52 |
15.10 |
0.4M |
| 2024-08-27 |
15.31 |
15.69 |
14.95 |
15.09 |
0.3M |
| 2024-08-26 |
15.19 |
15.59 |
14.88 |
15.49 |
0.4M |
| 2024-08-23 |
15.11 |
15.36 |
14.81 |
15.07 |
0.5M |
| 2024-08-22 |
15.55 |
15.96 |
15.09 |
15.13 |
0.4M |
| 2024-08-21 |
15.42 |
16.08 |
15.42 |
15.57 |
0.4M |
| 2024-08-20 |
16.07 |
16.15 |
15.68 |
15.89 |
0.5M |
| 2024-08-19 |
16.02 |
16.39 |
15.77 |
16.07 |
0.5M |
| 2024-08-16 |
16.08 |
16.45 |
15.88 |
16.02 |
0.4M |
| 2024-08-15 |
15.81 |
16.29 |
15.57 |
16.08 |
0.5M |
| 2024-08-14 |
16.05 |
16.21 |
15.70 |
15.91 |
0.4M |
| 2024-08-13 |
15.81 |
16.06 |
15.50 |
15.96 |
0.4M |
| 2024-08-12 |
16.49 |
16.79 |
15.66 |
15.74 |
0.9M |
| 2024-08-09 |
16.64 |
17.10 |
16.34 |
16.50 |
0.5M |
| 2024-08-08 |
16.54 |
16.80 |
16.16 |
16.53 |
0.3M |
| 2024-08-07 |
16.77 |
17.01 |
16.52 |
16.55 |
0.3M |
| 2024-08-06 |
16.20 |
16.91 |
16.20 |
16.80 |
0.6M |
| 2024-08-05 |
16.59 |
16.77 |
16.08 |
16.18 |
0.6M |
| 2024-08-02 |
17.17 |
17.26 |
16.53 |
16.59 |
0.5M |
| 2024-08-01 |
16.99 |
17.54 |
16.63 |
17.33 |
0.7M |
| 2024-07-31 |
16.50 |
17.05 |
16.01 |
17.00 |
0.7M |
| 2024-07-30 |
16.08 |
16.44 |
15.89 |
16.25 |
0.4M |
| 2024-07-29 |
16.05 |
16.35 |
15.73 |
16.07 |
0.3M |
| 2024-07-26 |
15.99 |
16.29 |
15.85 |
16.05 |
0.3M |
| 2024-07-25 |
15.56 |
16.45 |
15.56 |
16.04 |
0.4M |
| 2024-07-24 |
16.25 |
16.60 |
15.70 |
15.75 |
0.5M |
| 2024-07-23 |
16.57 |
16.87 |
16.23 |
16.25 |
0.6M |
| 2024-07-22 |
15.86 |
16.73 |
15.85 |
16.55 |
0.7M |
| 2024-07-19 |
15.70 |
16.14 |
15.46 |
15.71 |
0.5M |
| 2024-07-18 |
15.83 |
15.88 |
15.15 |
15.68 |
0.5M |
| 2024-07-17 |
15.93 |
16.32 |
15.68 |
15.83 |
0.4M |
| 2024-07-16 |
15.86 |
16.15 |
15.32 |
16.04 |
0.3M |
| 2024-07-15 |
16.43 |
16.43 |
15.78 |
15.85 |
0.4M |
| 2024-07-12 |
16.63 |
16.97 |
16.37 |
16.42 |
0.4M |
| 2024-07-11 |
16.21 |
16.90 |
16.03 |
16.63 |
0.7M |
| 2024-07-10 |
15.50 |
16.22 |
15.50 |
15.89 |
0.5M |
| 2024-07-09 |
15.58 |
16.98 |
14.97 |
16.22 |
0.8M |
| 2024-07-08 |
15.83 |
16.14 |
15.30 |
15.58 |
0.6M |
| 2024-07-05 |
15.86 |
16.38 |
15.74 |
16.16 |
0.6M |
| 2024-07-04 |
17.06 |
17.08 |
16.00 |
16.07 |
0.7M |
| 2024-07-03 |
17.46 |
17.66 |
16.60 |
16.75 |
0.7M |
| 2024-07-02 |
16.60 |
17.71 |
16.60 |
17.26 |
0.9M |
| 2024-07-01 |
16.50 |
16.71 |
15.92 |
16.60 |
0.6M |
| 2024-06-28 |
16.66 |
17.20 |
16.58 |
16.58 |
0.6M |
| 2024-06-27 |
17.06 |
17.65 |
16.64 |
16.80 |
0.7M |
| 2024-06-26 |
16.03 |
17.25 |
15.88 |
17.16 |
1.0M |
| 2024-06-25 |
16.28 |
16.97 |
15.77 |
16.09 |
0.8M |
| 2024-06-24 |
17.33 |
17.33 |
16.10 |
16.25 |
0.8M |
| 2024-06-21 |
17.94 |
17.94 |
17.03 |
17.33 |
0.8M |
| 2024-06-20 |
17.02 |
18.45 |
17.02 |
17.92 |
1.3M |
| 2024-06-19 |
16.92 |
17.83 |
16.90 |
17.31 |
0.4M |
| 2024-06-18 |
16.67 |
17.40 |
16.30 |
17.27 |
0.6M |
| 2024-06-17 |
16.99 |
17.08 |
16.60 |
16.66 |
0.5M |
| 2024-06-14 |
17.11 |
17.23 |
16.61 |
17.08 |
0.5M |
| 2024-06-13 |
16.71 |
17.50 |
16.25 |
17.25 |
0.7M |
| 2024-06-12 |
16.20 |
16.98 |
16.12 |
16.71 |
0.4M |
| 2024-06-11 |
15.86 |
16.88 |
15.49 |
16.67 |
0.7M |
| 2024-06-07 |
15.66 |
16.40 |
15.60 |
16.00 |
0.7M |
| 2024-06-06 |
16.62 |
16.99 |
15.32 |
15.54 |
1.1M |
| 2024-06-05 |
16.48 |
17.08 |
16.36 |
16.70 |
0.7M |
| 2024-06-04 |
17.61 |
17.97 |
16.55 |
16.65 |
1.1M |
| 2024-06-03 |
18.84 |
18.90 |
17.60 |
17.90 |
0.7M |
| 2024-05-31 |
18.06 |
19.00 |
17.75 |
18.90 |
0.5M |
| 2024-05-30 |
18.01 |
18.49 |
17.63 |
18.22 |
0.5M |
| 2024-05-29 |
19.51 |
19.51 |
18.10 |
18.11 |
0.6M |
| 2024-05-28 |
18.51 |
18.82 |
18.04 |
18.49 |
0.5M |
| 2024-05-27 |
19.04 |
19.26 |
18.03 |
18.43 |
0.4M |
| 2024-05-24 |
18.25 |
19.15 |
18.25 |
18.66 |
0.4M |
| 2024-05-23 |
19.70 |
20.00 |
18.84 |
18.95 |
0.5M |
| 2024-05-22 |
19.22 |
19.88 |
18.89 |
19.80 |
0.5M |
| 2024-05-21 |
19.52 |
19.60 |
19.05 |
19.22 |
0.4M |
| 2024-05-20 |
19.74 |
19.80 |
19.27 |
19.38 |
0.7M |
| 2024-05-17 |
19.31 |
19.83 |
19.06 |
19.79 |
0.7M |
| 2024-05-16 |
18.45 |
19.29 |
18.37 |
19.02 |
0.7M |
| 2024-05-15 |
19.10 |
19.10 |
18.13 |
18.55 |
0.7M |
| 2024-05-14 |
18.22 |
19.38 |
18.22 |
19.10 |
0.9M |
| 2024-05-13 |
18.91 |
18.91 |
18.12 |
18.21 |
0.7M |
| 2024-05-10 |
19.64 |
19.89 |
18.80 |
18.90 |
0.8M |
| 2024-05-09 |
19.45 |
19.92 |
19.42 |
19.61 |
0.6M |
| 2024-05-08 |
19.90 |
20.30 |
19.30 |
19.42 |
0.7M |
| 2024-05-07 |
20.24 |
20.45 |
19.77 |
20.00 |
0.9M |
| 2024-05-06 |
19.44 |
20.62 |
19.44 |
20.50 |
1.0M |
| 2024-04-30 |
19.20 |
19.99 |
19.10 |
19.39 |
1.3M |
| 2024-04-29 |
17.63 |
19.15 |
17.63 |
19.01 |
1.3M |
| 2024-04-26 |
17.32 |
17.85 |
16.90 |
17.56 |
0.7M |
| 2024-04-25 |
17.41 |
17.93 |
17.18 |
17.26 |
0.6M |
| 2024-04-24 |
16.60 |
17.54 |
16.56 |
17.42 |
0.8M |
| 2024-04-23 |
16.25 |
16.80 |
15.86 |
16.60 |
0.9M |
| 2024-04-22 |
16.38 |
16.38 |
15.00 |
15.97 |
0.9M |
| 2024-04-19 |
16.44 |
16.48 |
15.80 |
15.98 |
0.5M |
| 2024-04-18 |
17.07 |
17.07 |
15.80 |
16.45 |
0.7M |
| 2024-04-17 |
15.12 |
16.91 |
15.12 |
16.58 |
1.1M |
| 2024-04-16 |
16.94 |
16.94 |
14.69 |
14.96 |
1.4M |
| 2024-04-15 |
19.07 |
19.07 |
16.22 |
16.94 |
1.6M |
| 2024-04-12 |
19.80 |
20.31 |
19.00 |
19.12 |
0.8M |
| 2024-04-11 |
19.18 |
20.07 |
19.02 |
19.53 |
0.6M |
| 2024-04-10 |
20.35 |
20.36 |
19.29 |
19.36 |
0.7M |
| 2024-04-09 |
20.06 |
20.73 |
19.94 |
20.46 |
0.7M |
| 2024-04-08 |
24.00 |
24.00 |
19.80 |
19.80 |
1.1M |
| 2024-04-03 |
21.06 |
21.43 |
20.48 |
21.11 |
0.8M |
| 2024-04-02 |
22.14 |
22.14 |
21.04 |
21.06 |
0.6M |
| 2024-04-01 |
21.16 |
21.61 |
20.92 |
21.51 |
0.8M |
| 2024-03-29 |
20.93 |
21.26 |
20.36 |
21.16 |
0.8M |
| 2024-03-28 |
20.15 |
21.30 |
19.61 |
20.91 |
1.1M |
| 2024-03-27 |
21.02 |
21.33 |
19.50 |
19.58 |
1.0M |
| 2024-03-26 |
21.51 |
22.28 |
20.53 |
20.86 |
1.0M |
| 2024-03-25 |
23.20 |
23.53 |
21.69 |
21.77 |
0.9M |
| 2024-03-22 |
22.99 |
23.67 |
22.39 |
23.16 |
1.0M |
| 2024-03-21 |
23.44 |
24.09 |
22.88 |
23.53 |
1.0M |
| 2024-03-20 |
22.89 |
23.51 |
22.89 |
23.44 |
0.8M |
| 2024-03-19 |
22.87 |
23.35 |
22.62 |
22.89 |
0.8M |
| 2024-03-18 |
22.28 |
22.86 |
21.27 |
22.81 |
1.0M |
| 2024-03-15 |
21.56 |
21.97 |
21.08 |
21.97 |
0.8M |
| 2024-03-14 |
22.03 |
22.17 |
21.23 |
21.73 |
0.8M |
| 2024-03-13 |
22.35 |
22.68 |
22.00 |
22.29 |
0.9M |
| 2024-03-12 |
21.63 |
22.50 |
21.41 |
22.18 |
0.9M |
| 2024-03-11 |
21.23 |
21.48 |
20.91 |
21.48 |
0.7M |
| 2024-03-08 |
20.69 |
21.40 |
20.31 |
21.07 |
0.7M |
| 2024-03-07 |
21.35 |
21.59 |
20.55 |
20.59 |
0.8M |
| 2024-03-06 |
21.57 |
21.64 |
20.62 |
21.12 |
0.8M |
| 2024-03-05 |
22.08 |
22.57 |
21.20 |
21.25 |
1.2M |
| 2024-03-04 |
22.09 |
22.18 |
21.02 |
21.57 |
1.1M |
| 2024-03-01 |
21.88 |
22.80 |
21.22 |
21.81 |
1.2M |
| 2024-02-29 |
20.30 |
21.76 |
19.51 |
21.60 |
1.5M |
| 2024-02-28 |
23.40 |
24.14 |
20.10 |
20.60 |
2.2M |
| 2024-02-27 |
22.38 |
23.45 |
19.10 |
23.21 |
1.4M |
| 2024-02-26 |
22.40 |
23.65 |
21.88 |
23.10 |
1.2M |
| 2024-02-23 |
21.17 |
22.48 |
20.92 |
22.40 |
0.9M |
| 2024-02-22 |
19.98 |
21.12 |
19.78 |
21.12 |
1.1M |
| 2024-02-21 |
18.81 |
20.47 |
18.35 |
19.80 |
1.0M |
| 2024-02-20 |
19.50 |
19.50 |
18.25 |
19.00 |
1.2M |
| 2024-02-19 |
16.90 |
19.25 |
16.90 |
18.67 |
1.6M |
| 2024-02-08 |
14.99 |
16.80 |
14.33 |
16.80 |
1.6M |
| 2024-02-07 |
16.64 |
16.64 |
14.00 |
14.54 |
2.1M |
| 2024-02-06 |
16.67 |
17.29 |
14.57 |
16.64 |
1.7M |
| 2024-02-05 |
21.05 |
21.05 |
16.79 |
17.21 |
1.9M |
| 2024-02-02 |
22.41 |
22.97 |
20.03 |
20.99 |
0.9M |
| 2024-02-01 |
22.38 |
22.67 |
21.40 |
22.53 |
1.0M |
| 2024-01-31 |
24.00 |
24.17 |
22.50 |
22.50 |
0.8M |
| 2024-01-30 |
25.38 |
26.01 |
24.54 |
24.54 |
0.7M |
| 2024-01-29 |
27.65 |
27.77 |
25.80 |
25.85 |
0.8M |
| 2024-01-26 |
28.15 |
28.69 |
27.27 |
27.42 |
0.6M |
| 2024-01-25 |
26.20 |
28.23 |
25.87 |
28.15 |
0.9M |
| 2024-01-24 |
26.43 |
26.88 |
25.11 |
26.19 |
0.7M |
| 2024-01-23 |
27.10 |
27.51 |
26.00 |
26.30 |
0.8M |
| 2024-01-22 |
29.12 |
29.90 |
26.69 |
26.89 |
0.7M |
| 2024-01-19 |
29.62 |
30.12 |
29.01 |
29.06 |
0.5M |
| 2024-01-18 |
30.40 |
30.54 |
28.60 |
29.60 |
0.7M |
| 2024-01-17 |
30.70 |
30.92 |
29.81 |
29.95 |
0.5M |
| 2024-01-16 |
30.82 |
31.50 |
30.15 |
30.70 |
0.4M |
| 2024-01-15 |
31.14 |
31.14 |
30.20 |
30.83 |
0.3M |
| 2024-01-12 |
31.80 |
32.14 |
30.94 |
30.99 |
0.4M |
| 2024-01-11 |
30.62 |
31.90 |
30.10 |
31.70 |
0.5M |
| 2024-01-10 |
31.24 |
31.30 |
30.38 |
30.62 |
0.4M |
| 2024-01-09 |
31.56 |
32.39 |
31.25 |
31.28 |
0.4M |
| 2024-01-08 |
32.53 |
32.53 |
31.05 |
31.56 |
0.5M |
| 2024-01-05 |
32.80 |
33.23 |
31.90 |
32.12 |
0.6M |
| 2024-01-04 |
32.43 |
32.82 |
31.98 |
32.15 |
0.5M |
| 2024-01-03 |
33.42 |
33.50 |
31.95 |
32.39 |
0.7M |
| 2024-01-02 |
33.35 |
33.73 |
32.88 |
32.92 |
0.4M |