| 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 |
18.19 |
18.23 |
17.18 |
17.18 |
19.8M |
| 2024-12-30 |
18.40 |
18.47 |
17.89 |
18.07 |
17.5M |
| 2024-12-27 |
18.48 |
18.98 |
18.32 |
18.47 |
17.5M |
| 2024-12-26 |
18.61 |
18.82 |
18.37 |
18.57 |
18.3M |
| 2024-12-25 |
18.98 |
19.15 |
18.42 |
18.61 |
14.3M |
| 2024-12-24 |
18.91 |
19.13 |
18.58 |
19.11 |
16.2M |
| 2024-12-23 |
19.68 |
19.75 |
18.77 |
18.79 |
21.6M |
| 2024-12-20 |
19.19 |
19.90 |
19.02 |
19.75 |
27.0M |
| 2024-12-19 |
19.01 |
19.34 |
18.91 |
19.19 |
16.8M |
| 2024-12-18 |
18.98 |
19.49 |
18.63 |
19.38 |
20.2M |
| 2024-12-17 |
19.00 |
19.24 |
18.78 |
18.85 |
16.3M |
| 2024-12-16 |
19.71 |
19.80 |
18.92 |
19.06 |
19.7M |
| 2024-12-13 |
19.60 |
19.75 |
19.29 |
19.43 |
21.3M |
| 2024-12-12 |
19.98 |
20.00 |
19.51 |
19.77 |
20.6M |
| 2024-12-11 |
19.68 |
20.19 |
19.61 |
20.01 |
22.2M |
| 2024-12-10 |
20.30 |
20.33 |
19.66 |
19.72 |
28.2M |
| 2024-12-09 |
19.61 |
19.85 |
19.27 |
19.51 |
21.3M |
| 2024-12-06 |
20.03 |
20.06 |
19.35 |
19.80 |
33.8M |
| 2024-12-05 |
19.85 |
20.45 |
19.76 |
20.05 |
36.8M |
| 2024-12-04 |
21.53 |
22.30 |
20.14 |
20.19 |
62.2M |
| 2024-12-03 |
20.37 |
21.45 |
20.00 |
21.19 |
59.3M |
| 2024-12-02 |
19.89 |
20.59 |
19.89 |
20.30 |
27.1M |
| 2024-11-29 |
19.90 |
20.36 |
19.43 |
20.05 |
30.8M |
| 2024-11-28 |
20.01 |
20.45 |
19.80 |
19.89 |
29.7M |
| 2024-11-27 |
19.75 |
20.17 |
19.02 |
20.17 |
34.4M |
| 2024-11-26 |
19.00 |
20.95 |
18.78 |
20.10 |
49.0M |
| 2024-11-25 |
18.88 |
19.20 |
18.45 |
19.07 |
21.6M |
| 2024-11-22 |
19.90 |
20.10 |
18.69 |
18.70 |
26.8M |
| 2024-11-21 |
20.40 |
20.40 |
19.70 |
19.98 |
27.8M |
| 2024-11-20 |
19.32 |
20.62 |
19.22 |
20.37 |
44.1M |
| 2024-11-19 |
18.36 |
19.08 |
18.32 |
19.06 |
20.6M |
| 2024-11-18 |
19.27 |
19.36 |
18.04 |
18.28 |
31.9M |
| 2024-11-15 |
19.83 |
20.42 |
19.51 |
19.51 |
25.0M |
| 2024-11-14 |
20.78 |
20.85 |
19.92 |
19.97 |
28.1M |
| 2024-11-13 |
20.90 |
21.07 |
20.41 |
20.97 |
27.7M |
| 2024-11-12 |
22.00 |
22.00 |
20.94 |
21.21 |
42.0M |
| 2024-11-11 |
21.16 |
22.14 |
21.16 |
21.86 |
59.5M |
| 2024-11-08 |
21.15 |
21.58 |
20.66 |
20.79 |
49.1M |
| 2024-11-07 |
20.00 |
21.08 |
19.90 |
20.75 |
35.8M |
| 2024-11-06 |
20.20 |
20.84 |
19.89 |
20.29 |
42.2M |
| 2024-11-05 |
19.32 |
20.26 |
19.26 |
20.20 |
36.6M |
| 2024-11-04 |
18.38 |
19.36 |
18.38 |
19.22 |
22.8M |
| 2024-11-01 |
19.51 |
20.10 |
18.42 |
18.52 |
35.1M |
| 2024-10-31 |
19.49 |
19.93 |
19.17 |
19.69 |
34.8M |
| 2024-10-30 |
19.40 |
19.89 |
19.17 |
19.40 |
28.3M |
| 2024-10-29 |
20.05 |
20.27 |
19.41 |
19.44 |
55.1M |
| 2024-10-28 |
21.00 |
21.08 |
20.48 |
20.71 |
31.4M |
| 2024-10-25 |
20.99 |
21.44 |
20.45 |
21.18 |
41.7M |
| 2024-10-24 |
20.80 |
21.44 |
20.56 |
21.00 |
41.8M |
| 2024-10-23 |
20.46 |
21.60 |
20.40 |
20.85 |
41.0M |
| 2024-10-22 |
21.63 |
21.68 |
20.39 |
20.75 |
50.2M |
| 2024-10-21 |
20.22 |
22.00 |
20.00 |
21.42 |
76.0M |
| 2024-10-18 |
18.40 |
20.49 |
18.38 |
19.85 |
60.5M |
| 2024-10-17 |
18.61 |
19.12 |
18.41 |
18.46 |
40.6M |
| 2024-10-16 |
18.43 |
19.57 |
18.43 |
19.02 |
29.4M |
| 2024-10-15 |
19.04 |
20.13 |
18.78 |
18.96 |
43.3M |
| 2024-10-14 |
18.57 |
19.28 |
17.90 |
19.22 |
36.5M |
| 2024-10-11 |
19.40 |
20.08 |
18.13 |
18.48 |
36.1M |
| 2024-10-10 |
21.88 |
22.10 |
19.80 |
19.80 |
49.1M |
| 2024-10-09 |
22.67 |
23.64 |
20.82 |
21.20 |
83.7M |
| 2024-10-08 |
23.02 |
23.02 |
21.40 |
23.02 |
82.0M |
| 2024-09-30 |
17.10 |
19.30 |
16.95 |
19.18 |
56.3M |
| 2024-09-27 |
15.84 |
16.64 |
15.57 |
16.39 |
33.5M |
| 2024-09-26 |
14.83 |
15.37 |
14.80 |
15.36 |
19.9M |
| 2024-09-25 |
15.03 |
15.36 |
14.87 |
14.88 |
23.7M |
| 2024-09-24 |
14.54 |
14.92 |
14.26 |
14.92 |
20.4M |
| 2024-09-23 |
14.51 |
14.69 |
14.37 |
14.44 |
11.5M |
| 2024-09-20 |
14.45 |
14.55 |
14.27 |
14.39 |
12.2M |
| 2024-09-19 |
14.41 |
14.69 |
14.16 |
14.48 |
19.2M |
| 2024-09-18 |
14.59 |
14.70 |
14.32 |
14.52 |
22.1M |
| 2024-09-13 |
14.25 |
14.33 |
13.95 |
13.96 |
9.8M |
| 2024-09-12 |
14.51 |
14.64 |
14.25 |
14.26 |
8.8M |
| 2024-09-11 |
14.56 |
14.63 |
14.27 |
14.41 |
9.8M |
| 2024-09-10 |
14.55 |
14.86 |
14.20 |
14.66 |
11.7M |
| 2024-09-09 |
14.61 |
14.83 |
14.39 |
14.47 |
9.9M |
| 2024-09-06 |
15.00 |
15.12 |
14.62 |
14.63 |
11.9M |
| 2024-09-05 |
14.90 |
15.25 |
14.75 |
15.07 |
12.4M |
| 2024-09-04 |
14.97 |
15.08 |
14.74 |
14.82 |
12.1M |
| 2024-09-03 |
15.06 |
15.29 |
14.86 |
15.16 |
16.1M |
| 2024-09-02 |
15.59 |
15.70 |
15.13 |
15.15 |
18.5M |
| 2024-08-30 |
14.30 |
16.08 |
14.30 |
15.50 |
31.8M |
| 2024-08-29 |
14.07 |
14.48 |
13.96 |
14.30 |
14.2M |
| 2024-08-28 |
14.32 |
14.52 |
14.13 |
14.22 |
13.9M |
| 2024-08-27 |
15.09 |
15.18 |
14.37 |
14.40 |
27.6M |
| 2024-08-26 |
16.07 |
16.26 |
15.45 |
15.62 |
26.5M |
| 2024-08-23 |
15.49 |
16.43 |
15.40 |
16.17 |
33.8M |
| 2024-08-22 |
15.92 |
16.44 |
15.51 |
15.60 |
28.3M |
| 2024-08-21 |
16.10 |
16.88 |
15.98 |
16.04 |
36.7M |
| 2024-08-20 |
16.29 |
16.55 |
15.80 |
16.09 |
40.0M |
| 2024-08-19 |
15.82 |
16.90 |
15.51 |
16.56 |
58.1M |
| 2024-08-16 |
14.36 |
15.12 |
14.30 |
14.69 |
17.5M |
| 2024-08-15 |
14.10 |
14.54 |
13.95 |
14.28 |
9.9M |
| 2024-08-14 |
14.34 |
14.37 |
14.10 |
14.11 |
5.8M |
| 2024-08-13 |
14.17 |
14.30 |
14.05 |
14.30 |
6.0M |
| 2024-08-12 |
14.40 |
14.45 |
14.05 |
14.18 |
7.9M |
| 2024-08-09 |
14.70 |
14.86 |
14.41 |
14.41 |
8.5M |
| 2024-08-08 |
14.70 |
14.90 |
14.27 |
14.49 |
11.5M |
| 2024-08-07 |
14.99 |
15.13 |
14.80 |
14.81 |
9.1M |
| 2024-08-06 |
15.18 |
15.28 |
14.71 |
14.97 |
10.8M |
| 2024-08-05 |
15.36 |
15.75 |
14.88 |
14.89 |
17.3M |
| 2024-08-02 |
15.79 |
16.50 |
15.63 |
15.66 |
19.6M |
| 2024-08-01 |
15.75 |
16.18 |
15.70 |
16.01 |
23.3M |
| 2024-07-31 |
15.92 |
16.15 |
15.30 |
15.82 |
23.1M |
| 2024-07-30 |
14.66 |
15.10 |
14.46 |
15.05 |
10.7M |
| 2024-07-29 |
14.88 |
15.05 |
14.63 |
14.68 |
8.6M |
| 2024-07-26 |
14.62 |
15.06 |
14.62 |
14.92 |
7.7M |
| 2024-07-25 |
14.54 |
14.88 |
14.44 |
14.66 |
7.7M |
| 2024-07-24 |
14.96 |
15.25 |
14.69 |
14.78 |
10.6M |
| 2024-07-23 |
15.78 |
15.79 |
14.95 |
14.95 |
13.2M |
| 2024-07-22 |
15.70 |
16.03 |
15.61 |
15.79 |
13.3M |
| 2024-07-19 |
15.25 |
15.90 |
15.20 |
15.75 |
15.2M |
| 2024-07-18 |
15.28 |
15.53 |
14.94 |
15.36 |
12.9M |
| 2024-07-17 |
15.67 |
15.90 |
15.43 |
15.45 |
11.1M |
| 2024-07-16 |
15.31 |
15.78 |
15.21 |
15.77 |
14.2M |
| 2024-07-15 |
15.54 |
15.69 |
15.30 |
15.45 |
12.3M |
| 2024-07-12 |
15.30 |
15.56 |
15.20 |
15.48 |
11.9M |
| 2024-07-11 |
15.40 |
15.57 |
15.25 |
15.42 |
12.4M |
| 2024-07-10 |
15.02 |
15.30 |
14.87 |
15.09 |
13.4M |
| 2024-07-09 |
14.28 |
15.14 |
14.16 |
15.05 |
17.1M |
| 2024-07-08 |
14.68 |
14.74 |
14.20 |
14.28 |
11.5M |
| 2024-07-05 |
14.90 |
14.99 |
14.58 |
14.65 |
11.4M |
| 2024-07-04 |
15.51 |
15.65 |
14.80 |
14.90 |
14.1M |
| 2024-07-03 |
15.66 |
15.79 |
15.27 |
15.54 |
9.8M |
| 2024-07-02 |
15.80 |
15.86 |
15.54 |
15.63 |
9.2M |
| 2024-07-01 |
15.91 |
15.99 |
15.34 |
15.75 |
11.4M |
| 2024-06-28 |
15.52 |
16.18 |
15.42 |
15.87 |
13.5M |
| 2024-06-27 |
15.85 |
16.08 |
15.48 |
15.52 |
11.6M |
| 2024-06-26 |
15.33 |
15.99 |
15.08 |
15.94 |
14.1M |
| 2024-06-25 |
16.00 |
16.11 |
15.15 |
15.33 |
19.4M |
| 2024-06-24 |
16.90 |
17.24 |
15.98 |
16.03 |
21.5M |
| 2024-06-21 |
16.85 |
17.18 |
16.48 |
17.12 |
17.9M |
| 2024-06-20 |
17.30 |
17.86 |
17.07 |
17.07 |
30.4M |
| 2024-06-19 |
17.39 |
17.62 |
17.04 |
17.22 |
16.4M |
| 2024-06-18 |
17.17 |
17.54 |
17.17 |
17.44 |
16.9M |
| 2024-06-17 |
16.92 |
17.43 |
16.85 |
17.27 |
15.5M |
| 2024-06-14 |
17.08 |
17.17 |
16.77 |
16.96 |
15.3M |
| 2024-06-13 |
17.10 |
17.40 |
17.06 |
17.10 |
19.4M |
| 2024-06-12 |
16.87 |
17.30 |
16.82 |
17.11 |
15.7M |
| 2024-06-11 |
16.31 |
17.05 |
16.15 |
16.99 |
21.9M |
| 2024-06-07 |
16.40 |
16.58 |
16.01 |
16.32 |
13.3M |
| 2024-06-06 |
16.75 |
17.11 |
16.10 |
16.13 |
18.9M |
| 2024-06-05 |
16.58 |
17.04 |
16.50 |
16.59 |
14.1M |
| 2024-06-04 |
17.15 |
17.15 |
16.40 |
16.60 |
22.2M |
| 2024-06-03 |
17.26 |
17.70 |
17.09 |
17.28 |
17.6M |
| 2024-05-31 |
17.27 |
17.67 |
17.23 |
17.45 |
14.0M |
| 2024-05-30 |
16.87 |
17.58 |
16.68 |
17.38 |
15.9M |
| 2024-05-29 |
17.15 |
17.56 |
17.02 |
17.14 |
15.4M |
| 2024-05-28 |
17.10 |
18.20 |
16.92 |
17.32 |
25.9M |
| 2024-05-27 |
16.91 |
17.22 |
16.27 |
17.18 |
18.1M |
| 2024-05-24 |
17.37 |
17.45 |
16.79 |
16.80 |
13.5M |
| 2024-05-23 |
17.87 |
17.88 |
17.27 |
17.36 |
12.7M |
| 2024-05-22 |
17.71 |
17.92 |
17.47 |
17.77 |
14.7M |
| 2024-05-21 |
17.56 |
17.84 |
17.35 |
17.71 |
18.7M |
| 2024-05-20 |
17.96 |
18.14 |
17.60 |
17.94 |
30.8M |
| 2024-05-17 |
16.51 |
18.20 |
16.32 |
17.79 |
37.0M |
| 2024-05-16 |
16.75 |
16.84 |
16.49 |
16.53 |
10.5M |
| 2024-05-15 |
16.75 |
16.98 |
16.48 |
16.65 |
9.3M |
| 2024-05-14 |
16.85 |
17.08 |
16.55 |
16.71 |
11.1M |
| 2024-05-13 |
17.28 |
17.30 |
16.62 |
16.68 |
16.0M |
| 2024-05-10 |
17.97 |
18.07 |
17.33 |
17.46 |
16.0M |
| 2024-05-09 |
17.70 |
18.12 |
17.70 |
18.07 |
10.3M |
| 2024-05-08 |
18.34 |
18.44 |
17.79 |
17.80 |
14.9M |
| 2024-05-07 |
18.20 |
18.67 |
18.12 |
18.53 |
15.5M |
| 2024-05-06 |
18.41 |
18.65 |
18.18 |
18.26 |
13.2M |
| 2024-04-30 |
18.72 |
18.74 |
18.03 |
18.10 |
13.2M |
| 2024-04-29 |
17.88 |
18.62 |
17.86 |
18.57 |
19.6M |
| 2024-04-26 |
17.55 |
18.05 |
17.20 |
17.97 |
29.4M |
| 2024-04-25 |
18.26 |
18.72 |
18.13 |
18.48 |
14.2M |
| 2024-04-24 |
17.98 |
18.42 |
17.83 |
18.42 |
13.9M |
| 2024-04-23 |
17.85 |
18.18 |
17.84 |
17.97 |
9.8M |
| 2024-04-22 |
17.41 |
18.16 |
17.32 |
17.85 |
12.1M |
| 2024-04-19 |
18.17 |
18.30 |
17.69 |
17.82 |
14.1M |
| 2024-04-18 |
18.45 |
18.76 |
18.01 |
18.34 |
16.5M |
| 2024-04-17 |
17.60 |
18.34 |
17.58 |
18.34 |
16.4M |
| 2024-04-16 |
17.92 |
18.19 |
17.08 |
17.17 |
18.9M |
| 2024-04-15 |
18.00 |
18.68 |
17.74 |
18.18 |
16.4M |
| 2024-04-12 |
18.35 |
19.03 |
18.21 |
18.45 |
14.5M |
| 2024-04-11 |
18.45 |
18.84 |
18.23 |
18.27 |
12.4M |
| 2024-04-10 |
19.19 |
19.19 |
18.30 |
18.53 |
15.6M |
| 2024-04-09 |
19.20 |
19.45 |
18.81 |
19.29 |
13.6M |
| 2024-04-08 |
19.68 |
19.93 |
19.28 |
19.28 |
13.5M |
| 2024-04-03 |
20.17 |
20.21 |
19.41 |
19.87 |
17.1M |
| 2024-04-02 |
20.71 |
20.86 |
20.06 |
20.18 |
19.1M |
| 2024-04-01 |
19.76 |
21.48 |
19.76 |
20.91 |
27.5M |
| 2024-03-29 |
19.65 |
19.87 |
19.25 |
19.80 |
16.5M |
| 2024-03-28 |
19.35 |
20.13 |
19.23 |
19.75 |
23.5M |
| 2024-03-27 |
21.19 |
21.25 |
19.50 |
19.50 |
21.9M |
| 2024-03-26 |
21.31 |
21.47 |
20.72 |
20.94 |
17.1M |
| 2024-03-25 |
21.90 |
22.09 |
21.25 |
21.33 |
21.4M |
| 2024-03-22 |
22.45 |
22.62 |
21.99 |
22.16 |
21.3M |
| 2024-03-21 |
22.32 |
22.74 |
22.20 |
22.43 |
20.0M |
| 2024-03-20 |
22.27 |
22.75 |
22.03 |
22.38 |
25.0M |
| 2024-03-19 |
22.27 |
22.87 |
21.94 |
22.27 |
31.7M |
| 2024-03-18 |
22.07 |
22.25 |
21.80 |
22.19 |
27.9M |
| 2024-03-15 |
20.93 |
22.15 |
20.90 |
22.07 |
41.7M |
| 2024-03-14 |
21.00 |
21.23 |
20.58 |
20.95 |
18.2M |
| 2024-03-13 |
21.36 |
21.66 |
21.21 |
21.28 |
22.7M |
| 2024-03-12 |
21.02 |
21.51 |
20.91 |
21.21 |
19.5M |
| 2024-03-11 |
20.66 |
21.19 |
20.51 |
21.18 |
21.0M |
| 2024-03-08 |
20.68 |
21.06 |
20.44 |
20.94 |
19.3M |
| 2024-03-07 |
21.19 |
21.38 |
20.52 |
20.54 |
28.8M |
| 2024-03-06 |
21.30 |
21.88 |
20.85 |
21.49 |
35.4M |
| 2024-03-05 |
20.80 |
21.29 |
20.55 |
21.06 |
26.2M |
| 2024-03-04 |
21.36 |
21.46 |
20.67 |
21.10 |
28.4M |
| 2024-03-01 |
20.30 |
20.98 |
20.20 |
20.88 |
26.2M |
| 2024-02-29 |
19.00 |
20.37 |
19.00 |
20.30 |
27.9M |
| 2024-02-28 |
20.49 |
21.11 |
19.13 |
19.16 |
32.9M |
| 2024-02-27 |
19.87 |
20.60 |
19.65 |
20.55 |
23.9M |
| 2024-02-26 |
19.80 |
20.30 |
19.61 |
19.92 |
24.2M |
| 2024-02-23 |
19.73 |
19.83 |
19.31 |
19.71 |
18.6M |
| 2024-02-22 |
19.08 |
20.00 |
19.05 |
19.61 |
22.1M |
| 2024-02-21 |
19.00 |
19.65 |
18.93 |
19.09 |
19.6M |
| 2024-02-20 |
19.17 |
19.40 |
18.98 |
19.25 |
18.0M |
| 2024-02-19 |
19.40 |
19.69 |
19.03 |
19.54 |
23.1M |
| 2024-02-08 |
18.15 |
19.31 |
18.10 |
18.97 |
22.2M |
| 2024-02-07 |
17.46 |
18.38 |
17.43 |
17.91 |
24.6M |
| 2024-02-06 |
15.82 |
17.86 |
15.75 |
17.45 |
23.3M |
| 2024-02-05 |
17.12 |
17.27 |
15.10 |
16.08 |
23.8M |
| 2024-02-02 |
18.60 |
18.79 |
16.60 |
17.31 |
20.3M |
| 2024-02-01 |
17.75 |
18.81 |
17.62 |
18.31 |
15.9M |
| 2024-01-31 |
18.99 |
19.21 |
17.87 |
17.87 |
17.2M |
| 2024-01-30 |
20.00 |
20.00 |
19.06 |
19.10 |
16.5M |
| 2024-01-29 |
19.86 |
20.28 |
19.38 |
20.07 |
17.2M |
| 2024-01-26 |
19.85 |
20.02 |
19.59 |
19.82 |
12.7M |
| 2024-01-25 |
19.40 |
20.15 |
19.22 |
20.01 |
16.4M |
| 2024-01-24 |
19.46 |
19.70 |
18.60 |
19.44 |
16.1M |
| 2024-01-23 |
18.93 |
19.65 |
18.83 |
19.56 |
14.8M |
| 2024-01-22 |
19.75 |
20.09 |
18.80 |
19.12 |
17.7M |
| 2024-01-19 |
20.50 |
20.72 |
19.80 |
19.87 |
15.3M |
| 2024-01-18 |
21.15 |
21.30 |
19.55 |
20.62 |
29.8M |
| 2024-01-17 |
21.70 |
21.95 |
21.34 |
21.34 |
10.3M |
| 2024-01-16 |
21.66 |
21.99 |
21.36 |
21.83 |
13.6M |
| 2024-01-15 |
21.49 |
22.15 |
21.15 |
21.82 |
15.8M |
| 2024-01-12 |
22.49 |
22.95 |
21.69 |
21.69 |
23.6M |
| 2024-01-11 |
21.86 |
22.57 |
21.84 |
22.50 |
18.0M |
| 2024-01-10 |
21.92 |
22.30 |
21.25 |
22.10 |
15.0M |
| 2024-01-09 |
22.32 |
22.45 |
21.78 |
22.05 |
14.4M |
| 2024-01-08 |
21.78 |
22.30 |
21.40 |
22.25 |
17.2M |
| 2024-01-05 |
23.30 |
23.65 |
21.87 |
22.07 |
30.3M |
| 2024-01-04 |
23.64 |
23.77 |
23.08 |
23.47 |
15.6M |
| 2024-01-03 |
23.88 |
24.24 |
23.40 |
23.60 |
19.6M |
| 2024-01-02 |
24.28 |
24.47 |
23.86 |
23.98 |
26.3M |