| 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 |
21.15 |
21.15 |
19.83 |
19.90 |
10.7M |
| 2024-12-30 |
21.00 |
21.55 |
20.91 |
21.18 |
6.0M |
| 2024-12-27 |
22.25 |
22.25 |
21.15 |
21.20 |
13.3M |
| 2024-12-26 |
22.58 |
22.68 |
22.20 |
22.35 |
10.6M |
| 2024-12-25 |
22.49 |
22.91 |
21.60 |
22.68 |
14.7M |
| 2024-12-24 |
21.79 |
22.51 |
21.68 |
22.51 |
14.3M |
| 2024-12-23 |
21.29 |
23.00 |
20.92 |
21.79 |
14.9M |
| 2024-12-20 |
21.41 |
21.83 |
21.25 |
21.57 |
6.4M |
| 2024-12-19 |
20.66 |
21.43 |
20.66 |
21.35 |
6.7M |
| 2024-12-18 |
21.12 |
21.27 |
20.85 |
21.01 |
6.2M |
| 2024-12-17 |
21.46 |
21.68 |
20.99 |
21.03 |
7.7M |
| 2024-12-16 |
22.17 |
22.20 |
21.43 |
21.60 |
9.5M |
| 2024-12-13 |
22.96 |
22.96 |
22.13 |
22.17 |
9.9M |
| 2024-12-12 |
23.09 |
23.14 |
22.61 |
22.99 |
10.1M |
| 2024-12-11 |
23.39 |
23.48 |
22.77 |
23.09 |
11.1M |
| 2024-12-10 |
23.70 |
24.00 |
23.04 |
23.36 |
20.0M |
| 2024-12-09 |
23.20 |
23.35 |
22.79 |
22.91 |
10.1M |
| 2024-12-06 |
23.28 |
23.64 |
22.80 |
23.19 |
20.4M |
| 2024-12-05 |
22.20 |
24.40 |
22.20 |
23.59 |
29.9M |
| 2024-12-04 |
21.79 |
22.63 |
21.75 |
22.19 |
13.3M |
| 2024-12-03 |
21.78 |
22.25 |
21.75 |
22.00 |
8.9M |
| 2024-12-02 |
21.70 |
22.30 |
21.66 |
21.96 |
10.4M |
| 2024-11-29 |
20.84 |
21.80 |
20.71 |
21.53 |
11.8M |
| 2024-11-28 |
21.00 |
21.24 |
20.80 |
20.83 |
7.5M |
| 2024-11-27 |
20.93 |
21.22 |
20.24 |
21.21 |
8.4M |
| 2024-11-26 |
21.25 |
21.61 |
20.89 |
20.93 |
7.2M |
| 2024-11-25 |
21.29 |
21.69 |
20.72 |
21.50 |
10.2M |
| 2024-11-22 |
22.54 |
22.65 |
21.26 |
21.26 |
11.8M |
| 2024-11-21 |
23.00 |
23.01 |
22.23 |
22.60 |
10.8M |
| 2024-11-20 |
22.51 |
23.07 |
22.45 |
23.00 |
15.0M |
| 2024-11-19 |
21.63 |
22.60 |
21.45 |
22.51 |
16.1M |
| 2024-11-18 |
22.86 |
23.11 |
21.26 |
21.49 |
13.3M |
| 2024-11-15 |
23.88 |
24.15 |
22.55 |
22.86 |
16.2M |
| 2024-11-14 |
24.13 |
24.50 |
23.43 |
24.12 |
17.1M |
| 2024-11-13 |
24.52 |
24.99 |
23.82 |
24.12 |
16.4M |
| 2024-11-12 |
25.27 |
25.27 |
24.30 |
24.71 |
30.3M |
| 2024-11-11 |
24.28 |
26.71 |
23.77 |
25.70 |
47.2M |
| 2024-11-08 |
23.74 |
25.00 |
23.40 |
24.28 |
34.7M |
| 2024-11-07 |
23.36 |
23.81 |
22.80 |
23.55 |
20.5M |
| 2024-11-06 |
24.29 |
24.49 |
23.27 |
23.39 |
33.0M |
| 2024-11-05 |
24.09 |
24.74 |
23.57 |
24.26 |
41.5M |
| 2024-11-04 |
22.50 |
25.00 |
22.48 |
24.34 |
38.4M |
| 2024-11-01 |
22.90 |
25.67 |
22.65 |
23.56 |
48.9M |
| 2024-10-31 |
23.66 |
24.76 |
22.60 |
23.35 |
72.3M |
| 2024-10-30 |
20.20 |
22.51 |
19.67 |
22.51 |
48.9M |
| 2024-10-29 |
20.36 |
21.38 |
19.59 |
20.46 |
28.4M |
| 2024-10-28 |
19.92 |
20.35 |
19.72 |
20.30 |
21.2M |
| 2024-10-25 |
19.68 |
19.97 |
19.55 |
19.81 |
15.0M |
| 2024-10-24 |
19.49 |
19.95 |
19.40 |
19.58 |
15.4M |
| 2024-10-23 |
19.60 |
19.89 |
19.28 |
19.52 |
16.4M |
| 2024-10-22 |
19.12 |
19.88 |
19.10 |
19.63 |
15.7M |
| 2024-10-21 |
19.35 |
19.47 |
19.02 |
19.30 |
16.8M |
| 2024-10-18 |
18.31 |
19.38 |
18.26 |
19.15 |
16.3M |
| 2024-10-17 |
18.69 |
18.96 |
18.40 |
18.45 |
9.2M |
| 2024-10-16 |
18.30 |
18.73 |
18.21 |
18.58 |
7.5M |
| 2024-10-15 |
18.93 |
19.14 |
18.56 |
18.57 |
10.5M |
| 2024-10-14 |
18.49 |
19.15 |
18.11 |
19.10 |
13.0M |
| 2024-10-11 |
19.38 |
19.38 |
18.10 |
18.33 |
11.6M |
| 2024-10-10 |
19.60 |
20.10 |
19.01 |
19.32 |
14.0M |
| 2024-10-09 |
21.19 |
21.19 |
19.59 |
19.60 |
22.7M |
| 2024-10-08 |
22.56 |
22.59 |
20.41 |
21.53 |
35.8M |
| 2024-09-30 |
19.63 |
20.66 |
19.02 |
20.54 |
30.9M |
| 2024-09-27 |
18.30 |
18.93 |
18.20 |
18.92 |
12.0M |
| 2024-09-26 |
17.50 |
18.10 |
17.46 |
18.10 |
11.0M |
| 2024-09-25 |
17.45 |
18.13 |
17.45 |
17.60 |
13.6M |
| 2024-09-24 |
16.99 |
17.40 |
16.75 |
17.40 |
9.9M |
| 2024-09-23 |
16.87 |
17.10 |
16.64 |
16.91 |
4.5M |
| 2024-09-20 |
17.16 |
17.16 |
16.65 |
16.77 |
4.5M |
| 2024-09-19 |
16.70 |
17.06 |
16.55 |
16.94 |
5.6M |
| 2024-09-18 |
16.61 |
16.80 |
16.33 |
16.68 |
4.3M |
| 2024-09-13 |
17.11 |
17.12 |
16.60 |
16.60 |
5.1M |
| 2024-09-12 |
17.32 |
17.49 |
17.01 |
17.01 |
5.6M |
| 2024-09-11 |
17.29 |
17.52 |
17.15 |
17.32 |
5.8M |
| 2024-09-10 |
17.00 |
17.49 |
16.79 |
17.40 |
7.4M |
| 2024-09-09 |
16.85 |
17.16 |
16.80 |
17.06 |
4.2M |
| 2024-09-06 |
17.37 |
17.38 |
16.98 |
16.99 |
5.2M |
| 2024-09-05 |
17.25 |
17.52 |
17.21 |
17.37 |
6.4M |
| 2024-09-04 |
17.10 |
17.50 |
16.88 |
17.31 |
7.8M |
| 2024-09-03 |
16.91 |
17.36 |
16.84 |
17.18 |
5.3M |
| 2024-09-02 |
17.49 |
17.58 |
16.82 |
16.84 |
7.1M |
| 2024-08-30 |
17.11 |
17.69 |
17.08 |
17.46 |
9.1M |
| 2024-08-29 |
16.77 |
17.26 |
16.60 |
17.14 |
7.4M |
| 2024-08-28 |
16.86 |
17.02 |
16.72 |
16.78 |
5.5M |
| 2024-08-27 |
17.16 |
17.20 |
16.73 |
16.79 |
7.7M |
| 2024-08-26 |
17.11 |
17.29 |
16.98 |
17.29 |
5.7M |
| 2024-08-23 |
17.24 |
17.38 |
17.00 |
17.10 |
7.7M |
| 2024-08-22 |
17.80 |
17.92 |
17.25 |
17.30 |
9.3M |
| 2024-08-21 |
17.77 |
18.05 |
17.77 |
17.94 |
7.1M |
| 2024-08-20 |
17.90 |
17.97 |
17.56 |
17.73 |
8.4M |
| 2024-08-19 |
18.17 |
18.40 |
17.89 |
17.90 |
9.8M |
| 2024-08-16 |
18.61 |
18.66 |
18.37 |
18.37 |
7.9M |
| 2024-08-15 |
18.36 |
18.71 |
18.01 |
18.54 |
10.3M |
| 2024-08-14 |
18.77 |
18.77 |
18.40 |
18.41 |
8.1M |
| 2024-08-13 |
18.65 |
18.76 |
18.36 |
18.74 |
7.9M |
| 2024-08-12 |
19.29 |
19.29 |
18.50 |
18.62 |
12.1M |
| 2024-08-09 |
20.08 |
20.19 |
19.31 |
19.31 |
17.2M |
| 2024-08-08 |
21.15 |
21.30 |
19.83 |
20.08 |
26.4M |
| 2024-08-07 |
22.08 |
22.29 |
21.14 |
21.21 |
41.0M |
| 2024-08-06 |
20.34 |
21.78 |
20.20 |
21.78 |
25.4M |
| 2024-08-05 |
20.55 |
20.86 |
19.80 |
19.80 |
15.0M |
| 2024-08-02 |
21.35 |
21.59 |
20.63 |
20.71 |
22.8M |
| 2024-08-01 |
21.01 |
22.95 |
21.01 |
21.71 |
34.0M |
| 2024-07-31 |
21.48 |
22.20 |
21.16 |
21.29 |
35.9M |
| 2024-07-30 |
20.50 |
21.27 |
20.03 |
20.95 |
24.0M |
| 2024-07-29 |
20.09 |
20.70 |
19.82 |
20.47 |
11.8M |
| 2024-07-26 |
19.26 |
20.36 |
19.26 |
20.08 |
12.2M |
| 2024-07-25 |
19.21 |
19.65 |
18.93 |
19.26 |
7.5M |
| 2024-07-24 |
19.77 |
20.05 |
19.18 |
19.19 |
9.0M |
| 2024-07-23 |
20.39 |
20.79 |
19.92 |
19.93 |
9.7M |
| 2024-07-22 |
20.27 |
20.65 |
20.10 |
20.47 |
8.1M |
| 2024-07-19 |
19.60 |
20.46 |
19.51 |
20.26 |
11.6M |
| 2024-07-18 |
19.96 |
19.98 |
19.21 |
19.82 |
12.2M |
| 2024-07-17 |
20.80 |
20.80 |
20.00 |
20.00 |
9.7M |
| 2024-07-16 |
20.66 |
20.85 |
20.17 |
20.65 |
10.3M |
| 2024-07-15 |
20.74 |
21.29 |
20.34 |
20.44 |
13.0M |
| 2024-07-12 |
20.76 |
21.07 |
20.57 |
20.70 |
10.9M |
| 2024-07-11 |
20.50 |
20.86 |
20.40 |
20.86 |
11.8M |
| 2024-07-10 |
20.35 |
20.61 |
20.13 |
20.16 |
9.0M |
| 2024-07-09 |
19.85 |
20.45 |
19.41 |
20.41 |
14.2M |
| 2024-07-08 |
20.10 |
20.28 |
19.66 |
19.71 |
11.5M |
| 2024-07-05 |
19.90 |
21.23 |
19.55 |
20.45 |
19.7M |
| 2024-07-04 |
20.04 |
20.92 |
19.91 |
19.91 |
15.0M |
| 2024-07-03 |
20.44 |
20.60 |
19.90 |
19.96 |
9.4M |
| 2024-07-02 |
20.90 |
21.04 |
20.34 |
20.47 |
9.5M |
| 2024-07-01 |
20.93 |
21.10 |
20.47 |
20.92 |
8.8M |
| 2024-06-28 |
20.69 |
21.40 |
20.53 |
21.10 |
14.8M |
| 2024-06-27 |
21.21 |
21.33 |
20.57 |
20.62 |
13.9M |
| 2024-06-26 |
20.88 |
21.42 |
20.45 |
21.39 |
24.4M |
| 2024-06-25 |
20.31 |
22.36 |
20.31 |
21.14 |
33.7M |
| 2024-06-24 |
21.00 |
21.14 |
20.32 |
20.33 |
7.9M |
| 2024-06-21 |
21.30 |
21.34 |
20.90 |
20.97 |
7.1M |
| 2024-06-20 |
22.19 |
22.25 |
21.32 |
21.34 |
10.6M |
| 2024-06-19 |
22.70 |
22.96 |
22.25 |
22.25 |
7.9M |
| 2024-06-18 |
22.49 |
22.91 |
22.39 |
22.69 |
8.3M |
| 2024-06-17 |
22.51 |
22.87 |
22.31 |
22.49 |
11.0M |
| 2024-06-14 |
22.40 |
22.52 |
21.91 |
22.41 |
9.1M |
| 2024-06-13 |
22.23 |
22.66 |
22.10 |
22.25 |
8.0M |
| 2024-06-12 |
21.80 |
22.40 |
21.70 |
22.34 |
9.1M |
| 2024-06-11 |
21.50 |
21.94 |
21.08 |
21.92 |
7.2M |
| 2024-06-07 |
21.80 |
22.00 |
21.31 |
21.60 |
8.1M |
| 2024-06-06 |
22.80 |
22.80 |
21.43 |
21.55 |
14.9M |
| 2024-06-05 |
22.75 |
23.04 |
22.42 |
22.42 |
8.3M |
| 2024-06-04 |
22.92 |
22.95 |
22.27 |
22.85 |
12.0M |
| 2024-06-03 |
23.47 |
23.65 |
22.51 |
22.87 |
13.3M |
| 2024-05-31 |
23.30 |
23.69 |
23.30 |
23.41 |
10.2M |
| 2024-05-30 |
23.19 |
23.51 |
22.85 |
23.29 |
8.7M |
| 2024-05-29 |
23.38 |
23.50 |
23.10 |
23.31 |
7.8M |
| 2024-05-28 |
23.70 |
23.82 |
23.17 |
23.31 |
9.8M |
| 2024-05-27 |
22.92 |
23.65 |
22.61 |
23.64 |
12.2M |
| 2024-05-24 |
23.46 |
23.47 |
22.86 |
22.92 |
14.3M |
| 2024-05-23 |
24.28 |
24.49 |
23.46 |
23.47 |
17.3M |
| 2024-05-22 |
24.44 |
25.60 |
24.43 |
24.60 |
21.5M |
| 2024-05-21 |
24.59 |
24.89 |
24.23 |
24.42 |
12.2M |
| 2024-05-20 |
24.15 |
24.61 |
24.12 |
24.58 |
14.0M |
| 2024-05-17 |
23.91 |
24.26 |
23.68 |
24.24 |
12.7M |
| 2024-05-16 |
23.99 |
24.38 |
23.92 |
24.01 |
12.5M |
| 2024-05-15 |
24.18 |
24.37 |
23.70 |
23.85 |
10.3M |
| 2024-05-14 |
23.80 |
24.15 |
23.73 |
24.08 |
13.5M |
| 2024-05-13 |
24.67 |
24.68 |
23.57 |
23.65 |
19.3M |
| 2024-05-10 |
26.12 |
26.47 |
24.50 |
24.68 |
29.4M |
| 2024-05-09 |
25.59 |
27.21 |
25.57 |
26.00 |
32.3M |
| 2024-05-08 |
27.30 |
27.30 |
25.39 |
25.94 |
42.1M |
| 2024-05-07 |
27.21 |
29.67 |
27.09 |
28.21 |
44.6M |
| 2024-05-06 |
26.75 |
27.75 |
26.60 |
27.17 |
29.6M |
| 2024-04-30 |
27.29 |
28.26 |
26.13 |
27.19 |
48.5M |
| 2024-04-29 |
25.73 |
27.15 |
25.72 |
26.80 |
31.1M |
| 2024-04-26 |
24.56 |
25.55 |
24.50 |
25.48 |
24.2M |
| 2024-04-25 |
25.75 |
25.78 |
24.10 |
24.56 |
26.8M |
| 2024-04-24 |
24.99 |
25.73 |
24.89 |
25.64 |
18.0M |
| 2024-04-23 |
24.88 |
25.55 |
24.83 |
25.04 |
13.4M |
| 2024-04-22 |
24.68 |
25.35 |
24.26 |
24.88 |
15.0M |
| 2024-04-19 |
25.67 |
25.70 |
24.66 |
24.81 |
19.8M |
| 2024-04-18 |
24.70 |
25.98 |
24.52 |
25.27 |
26.9M |
| 2024-04-17 |
23.17 |
25.74 |
23.17 |
25.10 |
34.0M |
| 2024-04-16 |
24.80 |
25.20 |
24.80 |
24.80 |
8.9M |
| 2024-04-15 |
29.01 |
29.30 |
27.56 |
27.56 |
7.4M |
| 2024-04-12 |
30.12 |
31.49 |
29.71 |
30.62 |
35.9M |
| 2024-04-11 |
29.61 |
30.78 |
29.40 |
29.99 |
27.1M |
| 2024-04-10 |
28.98 |
31.00 |
28.75 |
29.98 |
33.6M |
| 2024-04-09 |
29.30 |
29.92 |
28.78 |
29.02 |
20.4M |
| 2024-04-08 |
28.40 |
29.34 |
28.39 |
28.80 |
17.4M |
| 2024-04-03 |
29.70 |
30.22 |
28.76 |
28.90 |
22.7M |
| 2024-04-02 |
31.32 |
31.33 |
29.00 |
29.64 |
27.9M |
| 2024-04-01 |
30.61 |
31.27 |
30.48 |
31.03 |
22.8M |
| 2024-03-29 |
29.99 |
31.10 |
28.93 |
31.03 |
36.8M |
| 2024-03-28 |
29.79 |
30.66 |
29.33 |
30.15 |
27.1M |
| 2024-03-27 |
31.29 |
31.91 |
29.13 |
29.79 |
37.3M |
| 2024-03-26 |
30.80 |
31.46 |
30.58 |
31.44 |
29.0M |
| 2024-03-25 |
32.98 |
33.38 |
30.35 |
30.58 |
47.4M |
| 2024-03-22 |
35.96 |
36.49 |
33.53 |
33.68 |
45.0M |
| 2024-03-21 |
36.40 |
37.72 |
34.71 |
35.18 |
53.2M |
| 2024-03-20 |
36.78 |
38.18 |
35.51 |
37.68 |
58.9M |
| 2024-03-19 |
35.29 |
38.23 |
35.11 |
37.08 |
62.0M |
| 2024-03-18 |
33.99 |
35.50 |
33.50 |
35.40 |
41.6M |
| 2024-03-15 |
34.80 |
36.40 |
33.99 |
34.57 |
46.0M |
| 2024-03-14 |
36.53 |
37.46 |
33.60 |
35.02 |
58.1M |
| 2024-03-13 |
35.04 |
37.79 |
34.60 |
37.28 |
61.7M |
| 2024-03-12 |
34.27 |
35.95 |
34.25 |
35.25 |
45.7M |
| 2024-03-11 |
34.95 |
35.49 |
34.40 |
34.67 |
45.3M |
| 2024-03-08 |
34.70 |
35.90 |
34.45 |
34.92 |
62.3M |
| 2024-03-07 |
43.28 |
43.28 |
38.28 |
38.28 |
70.5M |
| 2024-03-06 |
39.56 |
42.53 |
38.46 |
42.53 |
76.1M |
| 2024-03-05 |
37.45 |
40.64 |
37.39 |
38.66 |
76.8M |
| 2024-03-04 |
36.60 |
38.89 |
34.50 |
37.80 |
64.0M |
| 2024-03-01 |
36.50 |
39.39 |
35.92 |
37.53 |
76.8M |
| 2024-02-29 |
33.26 |
36.83 |
33.26 |
36.50 |
70.5M |
| 2024-02-28 |
43.48 |
44.73 |
36.93 |
36.93 |
76.4M |
| 2024-02-27 |
39.51 |
41.03 |
38.50 |
41.03 |
51.2M |
| 2024-02-26 |
37.30 |
37.30 |
37.30 |
37.30 |
1.7M |
| 2024-02-23 |
33.91 |
33.91 |
33.91 |
33.91 |
2.9M |
| 2024-02-22 |
30.83 |
30.83 |
30.83 |
30.83 |
4.7M |
| 2024-02-21 |
28.03 |
28.03 |
27.51 |
28.03 |
26.5M |
| 2024-02-20 |
25.48 |
25.48 |
25.48 |
25.48 |
1.2M |
| 2024-02-19 |
23.16 |
23.16 |
23.16 |
23.16 |
3.9M |
| 2024-02-08 |
20.00 |
21.05 |
19.77 |
21.05 |
54.8M |
| 2024-02-07 |
19.14 |
19.14 |
19.14 |
19.14 |
3.7M |
| 2024-02-06 |
17.40 |
17.40 |
17.40 |
17.40 |
8.6M |
| 2024-02-05 |
15.82 |
15.82 |
15.82 |
15.82 |
6.9M |
| 2024-02-02 |
14.38 |
14.38 |
13.94 |
14.38 |
17.8M |
| 2024-02-01 |
11.85 |
13.07 |
11.65 |
13.07 |
8.2M |
| 2024-01-31 |
12.43 |
12.53 |
11.75 |
11.88 |
6.8M |
| 2024-01-30 |
12.62 |
13.10 |
12.41 |
12.41 |
6.0M |
| 2024-01-29 |
12.63 |
13.20 |
12.54 |
12.64 |
9.9M |
| 2024-01-26 |
13.05 |
13.80 |
12.79 |
12.86 |
13.6M |
| 2024-01-25 |
12.00 |
13.18 |
11.90 |
13.18 |
13.3M |
| 2024-01-24 |
11.64 |
12.00 |
11.30 |
11.98 |
4.8M |
| 2024-01-23 |
11.60 |
11.65 |
11.36 |
11.55 |
4.1M |
| 2024-01-22 |
12.56 |
12.56 |
11.51 |
11.62 |
5.1M |
| 2024-01-19 |
12.68 |
12.85 |
12.55 |
12.56 |
2.5M |
| 2024-01-18 |
12.53 |
12.79 |
12.33 |
12.71 |
4.7M |
| 2024-01-17 |
13.03 |
13.08 |
12.67 |
12.70 |
3.0M |
| 2024-01-16 |
13.17 |
13.25 |
12.90 |
13.10 |
3.8M |
| 2024-01-15 |
13.39 |
13.40 |
13.05 |
13.17 |
4.1M |
| 2024-01-12 |
13.77 |
13.93 |
13.48 |
13.48 |
5.3M |
| 2024-01-11 |
13.60 |
13.90 |
13.51 |
13.82 |
4.3M |
| 2024-01-10 |
13.82 |
13.98 |
13.55 |
13.68 |
4.1M |
| 2024-01-09 |
13.82 |
14.19 |
13.74 |
13.87 |
4.2M |
| 2024-01-08 |
14.00 |
14.05 |
13.71 |
13.72 |
4.0M |
| 2024-01-05 |
14.25 |
14.48 |
13.93 |
14.00 |
4.2M |
| 2024-01-04 |
14.56 |
14.56 |
14.19 |
14.25 |
4.3M |
| 2024-01-03 |
14.73 |
14.79 |
14.40 |
14.59 |
5.0M |
| 2024-01-02 |
14.85 |
14.98 |
14.61 |
14.80 |
5.7M |