| 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 |
15.31 |
15.56 |
14.68 |
14.68 |
4.0M |
| 2024-12-30 |
15.75 |
15.86 |
15.05 |
15.30 |
4.6M |
| 2024-12-27 |
15.35 |
16.39 |
15.32 |
15.88 |
6.6M |
| 2024-12-26 |
15.18 |
15.59 |
15.18 |
15.36 |
4.2M |
| 2024-12-25 |
15.77 |
15.86 |
14.88 |
15.23 |
6.7M |
| 2024-12-24 |
16.57 |
16.61 |
15.40 |
16.15 |
8.8M |
| 2024-12-23 |
18.48 |
18.58 |
16.57 |
16.57 |
8.7M |
| 2024-12-20 |
18.00 |
18.60 |
17.93 |
18.41 |
6.2M |
| 2024-12-19 |
17.90 |
18.22 |
17.30 |
18.15 |
8.2M |
| 2024-12-18 |
17.80 |
18.87 |
17.80 |
18.26 |
8.5M |
| 2024-12-17 |
20.00 |
20.12 |
18.35 |
18.35 |
11.9M |
| 2024-12-16 |
19.56 |
20.99 |
18.88 |
20.39 |
16.4M |
| 2024-12-13 |
19.01 |
20.70 |
18.94 |
19.67 |
16.9M |
| 2024-12-12 |
18.92 |
19.72 |
18.92 |
19.13 |
8.7M |
| 2024-12-11 |
18.74 |
19.31 |
18.73 |
19.02 |
8.1M |
| 2024-12-10 |
19.50 |
19.50 |
18.71 |
18.82 |
9.5M |
| 2024-12-09 |
19.20 |
19.39 |
18.60 |
18.75 |
10.3M |
| 2024-12-06 |
18.46 |
20.46 |
18.46 |
19.41 |
16.1M |
| 2024-12-05 |
17.90 |
18.78 |
17.74 |
18.61 |
9.5M |
| 2024-12-04 |
19.32 |
19.32 |
17.81 |
18.08 |
12.8M |
| 2024-12-03 |
19.90 |
20.37 |
19.20 |
19.32 |
15.6M |
| 2024-12-02 |
19.05 |
21.10 |
18.96 |
20.54 |
22.3M |
| 2024-11-29 |
19.74 |
21.48 |
19.56 |
19.83 |
29.9M |
| 2024-11-28 |
17.65 |
19.53 |
17.21 |
19.53 |
20.6M |
| 2024-11-27 |
17.70 |
17.85 |
16.83 |
17.75 |
14.3M |
| 2024-11-26 |
17.06 |
18.55 |
16.80 |
18.39 |
19.4M |
| 2024-11-25 |
17.28 |
18.00 |
16.90 |
17.26 |
17.3M |
| 2024-11-22 |
17.75 |
18.75 |
16.88 |
16.90 |
22.5M |
| 2024-11-21 |
17.99 |
17.99 |
16.80 |
17.33 |
24.5M |
| 2024-11-20 |
15.98 |
16.65 |
15.60 |
16.65 |
5.5M |
| 2024-11-19 |
14.94 |
15.18 |
14.52 |
15.14 |
5.3M |
| 2024-11-18 |
16.03 |
16.08 |
14.86 |
14.95 |
6.2M |
| 2024-11-15 |
16.00 |
16.49 |
15.90 |
15.91 |
6.1M |
| 2024-11-14 |
16.61 |
16.99 |
15.92 |
15.95 |
6.0M |
| 2024-11-13 |
16.60 |
17.17 |
16.44 |
16.82 |
7.7M |
| 2024-11-12 |
16.68 |
17.06 |
16.28 |
16.50 |
6.9M |
| 2024-11-11 |
16.03 |
16.76 |
15.86 |
16.72 |
7.6M |
| 2024-11-08 |
16.30 |
16.38 |
15.85 |
16.04 |
6.2M |
| 2024-11-07 |
15.72 |
16.42 |
15.50 |
16.24 |
7.2M |
| 2024-11-06 |
15.58 |
15.96 |
15.36 |
15.72 |
5.5M |
| 2024-11-05 |
15.50 |
15.65 |
15.30 |
15.49 |
5.4M |
| 2024-11-04 |
15.00 |
15.69 |
14.71 |
15.53 |
5.1M |
| 2024-11-01 |
15.95 |
16.34 |
15.05 |
15.09 |
7.5M |
| 2024-10-31 |
15.50 |
16.15 |
15.42 |
16.12 |
6.1M |
| 2024-10-30 |
15.74 |
15.95 |
15.40 |
15.66 |
5.7M |
| 2024-10-29 |
16.66 |
16.70 |
15.56 |
15.74 |
11.4M |
| 2024-10-28 |
15.50 |
16.88 |
15.49 |
16.70 |
12.9M |
| 2024-10-25 |
15.19 |
15.41 |
14.90 |
15.36 |
6.9M |
| 2024-10-24 |
15.00 |
15.38 |
14.36 |
14.82 |
8.8M |
| 2024-10-23 |
15.70 |
16.00 |
15.01 |
15.05 |
12.9M |
| 2024-10-22 |
14.37 |
15.26 |
14.37 |
14.96 |
8.8M |
| 2024-10-21 |
14.10 |
14.54 |
14.05 |
14.48 |
6.0M |
| 2024-10-18 |
14.08 |
14.43 |
13.81 |
14.14 |
6.4M |
| 2024-10-17 |
14.07 |
14.45 |
14.07 |
14.16 |
4.4M |
| 2024-10-16 |
14.01 |
14.29 |
13.69 |
14.11 |
4.3M |
| 2024-10-15 |
13.92 |
14.39 |
13.61 |
13.94 |
5.0M |
| 2024-10-14 |
13.21 |
13.88 |
13.15 |
13.84 |
4.6M |
| 2024-10-11 |
13.62 |
13.74 |
13.10 |
13.20 |
4.7M |
| 2024-10-10 |
13.94 |
14.23 |
13.26 |
13.63 |
7.4M |
| 2024-10-09 |
15.42 |
15.44 |
14.09 |
14.09 |
8.0M |
| 2024-10-08 |
16.30 |
16.34 |
14.59 |
15.65 |
11.0M |
| 2024-09-30 |
14.06 |
14.95 |
13.62 |
14.86 |
10.0M |
| 2024-09-27 |
13.33 |
13.60 |
13.01 |
13.60 |
4.3M |
| 2024-09-26 |
12.70 |
13.03 |
12.59 |
13.03 |
5.2M |
| 2024-09-25 |
12.33 |
12.94 |
12.25 |
12.67 |
5.3M |
| 2024-09-24 |
11.74 |
12.20 |
11.58 |
12.12 |
3.5M |
| 2024-09-23 |
11.75 |
11.89 |
11.59 |
11.64 |
2.1M |
| 2024-09-20 |
11.82 |
11.82 |
11.58 |
11.75 |
2.1M |
| 2024-09-19 |
11.56 |
11.78 |
11.26 |
11.73 |
3.0M |
| 2024-09-18 |
11.68 |
11.69 |
11.10 |
11.40 |
2.6M |
| 2024-09-13 |
11.84 |
11.93 |
11.58 |
11.58 |
2.6M |
| 2024-09-12 |
11.93 |
12.30 |
11.83 |
11.87 |
2.0M |
| 2024-09-11 |
12.15 |
12.15 |
11.90 |
11.99 |
2.0M |
| 2024-09-10 |
11.85 |
12.15 |
11.69 |
12.11 |
2.7M |
| 2024-09-09 |
11.73 |
12.02 |
11.63 |
11.83 |
2.1M |
| 2024-09-06 |
12.30 |
12.30 |
11.81 |
11.84 |
2.3M |
| 2024-09-05 |
12.00 |
12.34 |
11.95 |
12.31 |
2.7M |
| 2024-09-04 |
12.03 |
12.13 |
11.80 |
11.94 |
2.2M |
| 2024-09-03 |
12.03 |
12.26 |
11.88 |
12.06 |
1.9M |
| 2024-09-02 |
12.31 |
12.38 |
11.88 |
11.90 |
2.9M |
| 2024-08-30 |
11.62 |
12.43 |
11.62 |
12.15 |
4.1M |
| 2024-08-29 |
11.61 |
11.75 |
11.38 |
11.72 |
2.4M |
| 2024-08-28 |
11.51 |
11.66 |
11.22 |
11.59 |
2.2M |
| 2024-08-27 |
11.91 |
11.91 |
11.36 |
11.39 |
2.5M |
| 2024-08-26 |
11.51 |
11.91 |
11.43 |
11.81 |
2.6M |
| 2024-08-23 |
11.99 |
11.99 |
11.49 |
11.60 |
2.6M |
| 2024-08-22 |
12.41 |
12.46 |
11.83 |
11.89 |
3.2M |
| 2024-08-21 |
12.68 |
12.72 |
12.16 |
12.29 |
2.7M |
| 2024-08-20 |
12.70 |
12.98 |
12.42 |
12.55 |
3.3M |
| 2024-08-19 |
12.50 |
12.88 |
12.42 |
12.70 |
3.2M |
| 2024-08-16 |
13.03 |
13.21 |
12.70 |
12.71 |
3.2M |
| 2024-08-15 |
12.79 |
13.25 |
12.53 |
13.15 |
4.6M |
| 2024-08-14 |
12.52 |
12.85 |
12.49 |
12.73 |
2.8M |
| 2024-08-13 |
12.43 |
12.54 |
12.16 |
12.48 |
2.1M |
| 2024-08-12 |
12.73 |
12.81 |
12.33 |
12.49 |
2.7M |
| 2024-08-09 |
13.16 |
13.16 |
12.56 |
12.60 |
3.3M |
| 2024-08-08 |
12.85 |
13.15 |
12.58 |
13.03 |
4.0M |
| 2024-08-07 |
12.98 |
13.09 |
12.83 |
12.87 |
3.6M |
| 2024-08-06 |
12.53 |
13.40 |
12.51 |
13.08 |
5.4M |
| 2024-08-05 |
12.94 |
13.26 |
12.47 |
12.53 |
4.6M |
| 2024-08-02 |
12.74 |
13.16 |
12.70 |
12.74 |
3.9M |
| 2024-08-01 |
12.70 |
12.88 |
12.60 |
12.84 |
3.5M |
| 2024-07-31 |
12.35 |
12.87 |
12.32 |
12.79 |
3.8M |
| 2024-07-30 |
12.17 |
12.34 |
12.03 |
12.25 |
2.2M |
| 2024-07-29 |
11.90 |
12.24 |
11.73 |
12.22 |
2.6M |
| 2024-07-26 |
11.55 |
12.04 |
11.51 |
11.98 |
3.1M |
| 2024-07-25 |
11.41 |
11.75 |
11.27 |
11.56 |
2.4M |
| 2024-07-24 |
11.80 |
11.98 |
11.50 |
11.51 |
2.7M |
| 2024-07-23 |
12.30 |
12.42 |
11.91 |
11.92 |
2.4M |
| 2024-07-22 |
12.09 |
12.31 |
11.72 |
12.25 |
3.4M |
| 2024-07-19 |
11.77 |
12.15 |
11.66 |
12.02 |
2.9M |
| 2024-07-18 |
11.85 |
11.85 |
11.35 |
11.77 |
2.9M |
| 2024-07-17 |
11.96 |
12.22 |
11.85 |
11.86 |
2.5M |
| 2024-07-16 |
12.15 |
12.16 |
11.83 |
11.98 |
2.4M |
| 2024-07-15 |
12.65 |
12.65 |
12.01 |
12.10 |
2.7M |
| 2024-07-12 |
12.77 |
12.90 |
12.38 |
12.49 |
3.3M |
| 2024-07-11 |
12.09 |
12.58 |
12.03 |
12.58 |
4.4M |
| 2024-07-10 |
12.14 |
12.30 |
11.93 |
12.00 |
2.7M |
| 2024-07-09 |
12.30 |
12.49 |
11.77 |
12.31 |
3.6M |
| 2024-07-08 |
12.69 |
12.74 |
12.22 |
12.27 |
2.4M |
| 2024-07-05 |
12.65 |
12.92 |
12.21 |
12.83 |
2.5M |
| 2024-07-04 |
13.19 |
13.27 |
12.62 |
12.62 |
3.0M |
| 2024-07-03 |
13.48 |
13.52 |
13.15 |
13.19 |
2.5M |
| 2024-07-02 |
13.01 |
13.78 |
13.01 |
13.45 |
4.1M |
| 2024-07-01 |
13.13 |
13.37 |
12.84 |
13.13 |
2.6M |
| 2024-06-28 |
13.28 |
13.76 |
13.19 |
13.26 |
4.3M |
| 2024-06-27 |
13.30 |
13.88 |
13.25 |
13.33 |
5.2M |
| 2024-06-26 |
12.53 |
13.47 |
12.36 |
13.43 |
5.5M |
| 2024-06-25 |
12.52 |
12.86 |
12.51 |
12.60 |
2.5M |
| 2024-06-24 |
13.09 |
13.17 |
12.42 |
12.56 |
4.0M |
| 2024-06-21 |
13.56 |
13.59 |
13.20 |
13.21 |
2.7M |
| 2024-06-20 |
14.22 |
14.25 |
13.53 |
13.56 |
4.7M |
| 2024-06-19 |
14.13 |
14.81 |
13.93 |
14.21 |
4.5M |
| 2024-06-18 |
14.30 |
14.39 |
13.98 |
14.10 |
3.0M |
| 2024-06-17 |
14.10 |
14.28 |
13.92 |
14.09 |
2.9M |
| 2024-06-14 |
14.74 |
14.83 |
14.27 |
14.37 |
3.4M |
| 2024-06-13 |
14.79 |
15.00 |
14.39 |
14.47 |
4.6M |
| 2024-06-12 |
14.20 |
14.82 |
14.06 |
14.79 |
4.7M |
| 2024-06-11 |
13.94 |
14.34 |
13.26 |
14.13 |
5.7M |
| 2024-06-07 |
13.03 |
13.82 |
13.03 |
13.73 |
7.2M |
| 2024-06-06 |
14.02 |
14.24 |
12.74 |
12.95 |
8.0M |
| 2024-06-05 |
14.52 |
14.52 |
14.02 |
14.02 |
4.8M |
| 2024-06-04 |
15.50 |
15.50 |
14.35 |
14.54 |
7.6M |
| 2024-06-03 |
15.49 |
16.10 |
15.30 |
15.64 |
5.4M |
| 2024-05-31 |
15.60 |
15.76 |
15.47 |
15.60 |
3.4M |
| 2024-05-30 |
15.49 |
16.20 |
15.15 |
15.79 |
4.9M |
| 2024-05-29 |
15.53 |
15.84 |
15.45 |
15.50 |
2.3M |
| 2024-05-28 |
16.06 |
16.06 |
15.56 |
15.56 |
2.5M |
| 2024-05-27 |
15.93 |
16.09 |
15.45 |
16.03 |
3.5M |
| 2024-05-24 |
16.20 |
16.27 |
15.81 |
15.82 |
3.1M |
| 2024-05-23 |
16.94 |
16.94 |
16.09 |
16.15 |
4.5M |
| 2024-05-22 |
16.77 |
17.06 |
16.53 |
16.86 |
3.8M |
| 2024-05-21 |
17.10 |
17.21 |
16.64 |
16.69 |
4.9M |
| 2024-05-20 |
17.73 |
17.73 |
17.08 |
17.14 |
5.2M |
| 2024-05-17 |
18.06 |
18.10 |
17.40 |
17.61 |
4.4M |
| 2024-05-16 |
17.60 |
18.18 |
17.60 |
17.92 |
6.1M |
| 2024-05-15 |
17.40 |
18.05 |
17.02 |
17.62 |
6.3M |
| 2024-05-14 |
16.85 |
17.51 |
16.83 |
17.40 |
6.4M |
| 2024-05-13 |
17.63 |
17.64 |
16.66 |
16.77 |
6.2M |
| 2024-05-10 |
18.45 |
18.79 |
17.65 |
17.70 |
6.0M |
| 2024-05-09 |
18.63 |
18.69 |
18.29 |
18.31 |
4.8M |
| 2024-05-08 |
19.28 |
19.35 |
18.27 |
18.37 |
6.8M |
| 2024-05-07 |
19.30 |
19.82 |
19.11 |
19.31 |
7.2M |
| 2024-05-06 |
19.15 |
19.68 |
18.77 |
19.13 |
6.4M |
| 2024-04-30 |
19.19 |
19.40 |
18.61 |
18.93 |
6.6M |
| 2024-04-29 |
18.60 |
19.29 |
18.60 |
19.23 |
7.1M |
| 2024-04-26 |
17.92 |
18.84 |
17.92 |
18.49 |
7.0M |
| 2024-04-25 |
18.40 |
18.69 |
17.97 |
18.03 |
6.4M |
| 2024-04-24 |
18.26 |
18.64 |
18.00 |
18.52 |
7.1M |
| 2024-04-23 |
17.65 |
18.48 |
17.58 |
18.35 |
9.1M |
| 2024-04-22 |
17.86 |
18.00 |
17.07 |
17.15 |
6.3M |
| 2024-04-19 |
18.26 |
18.52 |
17.86 |
18.17 |
6.4M |
| 2024-04-18 |
18.39 |
18.94 |
17.50 |
18.27 |
11.7M |
| 2024-04-17 |
15.50 |
18.18 |
15.50 |
18.01 |
11.7M |
| 2024-04-16 |
18.00 |
18.50 |
16.75 |
16.75 |
4.6M |
| 2024-04-15 |
20.50 |
20.54 |
18.61 |
18.61 |
9.8M |
| 2024-04-12 |
20.70 |
21.30 |
20.53 |
20.68 |
7.4M |
| 2024-04-11 |
20.07 |
21.42 |
19.97 |
21.03 |
11.5M |
| 2024-04-10 |
21.88 |
21.89 |
19.95 |
20.12 |
11.5M |
| 2024-04-09 |
21.60 |
22.19 |
21.48 |
21.89 |
6.8M |
| 2024-04-08 |
22.55 |
22.64 |
21.20 |
21.88 |
12.2M |
| 2024-04-03 |
25.40 |
25.42 |
23.08 |
23.08 |
14.6M |
| 2024-04-02 |
27.33 |
27.48 |
25.21 |
25.64 |
13.9M |
| 2024-04-01 |
27.00 |
28.30 |
26.51 |
27.66 |
16.8M |
| 2024-03-29 |
28.70 |
29.41 |
27.39 |
27.68 |
20.3M |
| 2024-03-28 |
27.70 |
30.90 |
27.00 |
29.70 |
31.7M |
| 2024-03-27 |
26.11 |
28.86 |
26.11 |
28.14 |
28.3M |
| 2024-03-26 |
25.72 |
27.42 |
24.37 |
26.68 |
19.2M |
| 2024-03-25 |
25.52 |
26.98 |
24.85 |
26.31 |
24.9M |
| 2024-03-22 |
24.18 |
25.79 |
23.68 |
25.21 |
17.5M |
| 2024-03-21 |
25.00 |
25.45 |
24.40 |
24.45 |
10.4M |
| 2024-03-20 |
24.09 |
25.40 |
24.09 |
25.02 |
11.4M |
| 2024-03-19 |
25.41 |
25.89 |
24.50 |
24.56 |
15.9M |
| 2024-03-18 |
25.50 |
26.58 |
24.75 |
25.89 |
24.1M |
| 2024-03-15 |
24.51 |
26.69 |
24.35 |
25.96 |
28.3M |
| 2024-03-14 |
22.98 |
25.59 |
22.58 |
24.90 |
29.3M |
| 2024-03-13 |
22.43 |
23.80 |
22.23 |
23.31 |
18.5M |
| 2024-03-12 |
21.87 |
22.85 |
21.68 |
22.43 |
11.5M |
| 2024-03-11 |
21.63 |
21.90 |
21.35 |
21.80 |
7.4M |
| 2024-03-08 |
21.55 |
22.42 |
20.85 |
21.75 |
10.5M |
| 2024-03-07 |
22.62 |
22.95 |
21.00 |
21.38 |
12.1M |
| 2024-03-06 |
22.58 |
23.38 |
22.32 |
22.62 |
12.3M |
| 2024-03-05 |
22.48 |
24.06 |
21.90 |
23.24 |
22.1M |
| 2024-03-04 |
21.65 |
22.72 |
20.58 |
22.56 |
15.1M |
| 2024-03-01 |
21.80 |
22.02 |
21.05 |
21.65 |
12.7M |
| 2024-02-29 |
19.88 |
21.99 |
19.88 |
21.80 |
16.0M |
| 2024-02-28 |
23.60 |
24.88 |
21.36 |
21.36 |
23.2M |
| 2024-02-27 |
22.29 |
24.58 |
21.77 |
23.73 |
23.2M |
| 2024-02-26 |
20.97 |
23.19 |
20.14 |
23.19 |
23.5M |
| 2024-02-23 |
20.30 |
21.70 |
19.61 |
21.08 |
22.8M |
| 2024-02-22 |
18.00 |
19.75 |
17.96 |
19.75 |
18.6M |
| 2024-02-21 |
17.88 |
18.87 |
17.33 |
17.95 |
20.5M |
| 2024-02-20 |
16.98 |
18.36 |
16.78 |
18.36 |
19.7M |
| 2024-02-19 |
15.39 |
16.69 |
15.39 |
16.69 |
15.2M |
| 2024-02-08 |
14.30 |
15.46 |
13.76 |
15.17 |
17.2M |
| 2024-02-07 |
16.97 |
16.97 |
15.29 |
15.29 |
12.0M |
| 2024-02-06 |
17.20 |
17.83 |
16.99 |
16.99 |
10.3M |
| 2024-02-05 |
20.70 |
21.00 |
18.88 |
18.88 |
5.9M |
| 2024-02-02 |
22.18 |
23.08 |
20.00 |
20.98 |
8.0M |
| 2024-02-01 |
22.66 |
22.86 |
21.60 |
22.00 |
7.2M |
| 2024-01-31 |
23.94 |
24.50 |
22.49 |
22.55 |
10.4M |
| 2024-01-30 |
25.40 |
25.46 |
23.84 |
23.84 |
8.3M |
| 2024-01-29 |
26.33 |
26.80 |
24.86 |
25.19 |
12.1M |
| 2024-01-26 |
27.07 |
27.68 |
26.18 |
26.73 |
15.8M |
| 2024-01-25 |
25.88 |
27.59 |
25.55 |
26.98 |
16.8M |
| 2024-01-24 |
25.41 |
25.96 |
24.80 |
25.57 |
10.9M |
| 2024-01-23 |
25.80 |
26.19 |
24.50 |
25.26 |
14.8M |
| 2024-01-22 |
26.91 |
28.55 |
25.36 |
25.67 |
18.7M |
| 2024-01-19 |
27.60 |
29.55 |
27.51 |
27.56 |
20.8M |
| 2024-01-18 |
27.03 |
28.30 |
26.84 |
27.46 |
13.3M |
| 2024-01-17 |
28.00 |
28.93 |
27.72 |
27.76 |
16.2M |
| 2024-01-16 |
27.70 |
28.44 |
26.89 |
28.08 |
15.8M |
| 2024-01-15 |
27.20 |
28.20 |
27.20 |
27.90 |
13.2M |
| 2024-01-12 |
29.20 |
29.27 |
27.13 |
27.13 |
17.4M |
| 2024-01-11 |
28.28 |
29.03 |
28.08 |
28.89 |
12.6M |
| 2024-01-10 |
28.57 |
28.96 |
28.00 |
28.61 |
12.8M |
| 2024-01-09 |
29.37 |
29.50 |
27.60 |
28.58 |
19.4M |
| 2024-01-08 |
28.50 |
29.97 |
28.40 |
29.22 |
16.0M |
| 2024-01-05 |
32.00 |
32.00 |
29.27 |
29.27 |
18.3M |
| 2024-01-04 |
32.00 |
32.93 |
31.38 |
32.52 |
18.3M |
| 2024-01-03 |
31.85 |
32.40 |
30.85 |
32.36 |
23.2M |
| 2024-01-02 |
33.00 |
33.49 |
31.66 |
31.85 |
24.3M |