| 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 |
18.81 |
19.29 |
18.36 |
18.44 |
1.0M |
| 2024-12-30 |
19.48 |
19.73 |
18.30 |
18.81 |
1.4M |
| 2024-12-27 |
19.33 |
20.05 |
19.15 |
19.74 |
1.2M |
| 2024-12-26 |
19.13 |
19.88 |
18.92 |
19.37 |
1.1M |
| 2024-12-25 |
19.76 |
19.91 |
18.72 |
19.13 |
1.7M |
| 2024-12-24 |
20.22 |
20.80 |
18.91 |
19.81 |
2.5M |
| 2024-12-23 |
22.94 |
22.94 |
20.20 |
20.26 |
2.8M |
| 2024-12-20 |
22.80 |
23.38 |
22.62 |
22.73 |
1.8M |
| 2024-12-19 |
23.64 |
24.21 |
22.44 |
23.18 |
2.6M |
| 2024-12-18 |
23.48 |
23.96 |
22.18 |
23.86 |
2.9M |
| 2024-12-17 |
23.60 |
24.28 |
23.08 |
23.43 |
4.5M |
| 2024-12-16 |
20.96 |
24.30 |
20.96 |
23.42 |
6.8M |
| 2024-12-13 |
21.55 |
21.55 |
20.64 |
20.80 |
1.6M |
| 2024-12-12 |
21.12 |
21.70 |
21.12 |
21.50 |
1.7M |
| 2024-12-11 |
20.85 |
21.44 |
20.80 |
21.28 |
1.4M |
| 2024-12-10 |
21.29 |
21.60 |
20.75 |
20.80 |
1.8M |
| 2024-12-09 |
21.00 |
21.19 |
20.56 |
20.85 |
1.5M |
| 2024-12-06 |
21.58 |
21.82 |
20.60 |
21.00 |
3.1M |
| 2024-12-05 |
21.91 |
22.19 |
21.53 |
21.73 |
2.3M |
| 2024-12-04 |
21.80 |
22.46 |
21.54 |
21.91 |
3.1M |
| 2024-12-03 |
21.97 |
22.00 |
21.25 |
21.74 |
1.7M |
| 2024-12-02 |
21.03 |
21.92 |
20.86 |
21.55 |
1.9M |
| 2024-11-29 |
20.84 |
21.24 |
20.21 |
20.89 |
1.4M |
| 2024-11-28 |
21.11 |
21.57 |
20.71 |
20.75 |
1.4M |
| 2024-11-27 |
21.08 |
21.30 |
19.99 |
21.25 |
1.6M |
| 2024-11-26 |
21.80 |
22.37 |
20.95 |
21.07 |
1.8M |
| 2024-11-25 |
20.92 |
21.93 |
20.63 |
21.90 |
1.9M |
| 2024-11-22 |
22.04 |
22.50 |
20.53 |
20.84 |
2.5M |
| 2024-11-21 |
21.10 |
22.18 |
20.79 |
21.99 |
2.6M |
| 2024-11-20 |
20.29 |
21.22 |
20.23 |
21.10 |
1.8M |
| 2024-11-19 |
20.16 |
20.50 |
19.61 |
20.29 |
1.8M |
| 2024-11-18 |
21.00 |
21.48 |
19.86 |
20.03 |
2.2M |
| 2024-11-15 |
21.10 |
22.38 |
20.83 |
21.58 |
2.4M |
| 2024-11-14 |
22.55 |
22.55 |
20.81 |
21.16 |
2.7M |
| 2024-11-13 |
21.75 |
23.41 |
21.68 |
22.44 |
4.2M |
| 2024-11-12 |
21.62 |
22.97 |
21.03 |
21.68 |
3.9M |
| 2024-11-11 |
20.11 |
21.57 |
19.95 |
21.50 |
3.0M |
| 2024-11-08 |
19.74 |
20.48 |
19.62 |
20.10 |
2.8M |
| 2024-11-07 |
19.07 |
19.76 |
18.92 |
19.71 |
2.5M |
| 2024-11-06 |
18.95 |
19.40 |
18.61 |
19.17 |
2.5M |
| 2024-11-05 |
18.60 |
19.12 |
18.52 |
18.94 |
2.6M |
| 2024-11-04 |
18.00 |
18.87 |
17.60 |
18.62 |
3.1M |
| 2024-11-01 |
19.70 |
20.89 |
18.26 |
18.40 |
6.0M |
| 2024-10-31 |
16.86 |
20.23 |
16.86 |
19.41 |
6.8M |
| 2024-10-30 |
17.79 |
17.85 |
16.86 |
17.04 |
2.6M |
| 2024-10-29 |
18.40 |
18.89 |
17.67 |
17.79 |
3.5M |
| 2024-10-28 |
17.52 |
18.81 |
17.03 |
18.56 |
6.1M |
| 2024-10-25 |
19.09 |
19.75 |
18.98 |
19.57 |
1.5M |
| 2024-10-24 |
18.85 |
19.17 |
18.81 |
18.99 |
1.0M |
| 2024-10-23 |
18.98 |
19.30 |
18.84 |
18.97 |
1.3M |
| 2024-10-22 |
18.68 |
19.10 |
18.33 |
19.05 |
1.6M |
| 2024-10-21 |
18.02 |
18.72 |
17.80 |
18.40 |
1.7M |
| 2024-10-18 |
17.31 |
18.25 |
17.00 |
17.83 |
1.8M |
| 2024-10-17 |
17.59 |
17.80 |
17.30 |
17.30 |
1.3M |
| 2024-10-16 |
17.32 |
17.47 |
17.00 |
17.33 |
0.9M |
| 2024-10-15 |
17.50 |
17.75 |
17.30 |
17.34 |
1.5M |
| 2024-10-14 |
17.30 |
17.56 |
16.82 |
17.54 |
1.6M |
| 2024-10-11 |
18.55 |
18.88 |
16.92 |
17.15 |
3.3M |
| 2024-10-10 |
18.61 |
19.31 |
18.22 |
18.53 |
2.4M |
| 2024-10-09 |
20.64 |
20.64 |
18.61 |
18.61 |
3.7M |
| 2024-10-08 |
21.80 |
21.80 |
19.39 |
21.03 |
4.0M |
| 2024-09-30 |
16.97 |
18.59 |
16.57 |
18.37 |
3.1M |
| 2024-09-27 |
15.20 |
15.99 |
15.20 |
15.99 |
1.1M |
| 2024-09-26 |
14.56 |
15.15 |
14.38 |
15.13 |
1.1M |
| 2024-09-25 |
14.33 |
14.84 |
14.18 |
14.56 |
1.3M |
| 2024-09-24 |
13.70 |
14.09 |
13.49 |
14.08 |
1.1M |
| 2024-09-23 |
13.67 |
13.86 |
13.46 |
13.62 |
0.5M |
| 2024-09-20 |
13.99 |
14.00 |
13.54 |
13.65 |
0.7M |
| 2024-09-19 |
13.59 |
14.09 |
13.44 |
13.99 |
0.9M |
| 2024-09-18 |
13.85 |
13.85 |
13.36 |
13.47 |
0.7M |
| 2024-09-13 |
14.30 |
14.30 |
13.81 |
13.85 |
0.7M |
| 2024-09-12 |
14.44 |
14.54 |
14.11 |
14.17 |
0.5M |
| 2024-09-11 |
14.24 |
14.35 |
14.03 |
14.30 |
0.6M |
| 2024-09-10 |
14.05 |
14.42 |
13.91 |
14.18 |
0.8M |
| 2024-09-09 |
13.98 |
14.36 |
13.73 |
14.05 |
0.9M |
| 2024-09-06 |
14.41 |
14.41 |
13.82 |
13.84 |
0.8M |
| 2024-09-05 |
14.12 |
14.40 |
14.00 |
14.22 |
0.7M |
| 2024-09-04 |
14.49 |
14.64 |
14.00 |
14.06 |
1.4M |
| 2024-09-03 |
14.57 |
15.10 |
14.36 |
14.52 |
1.2M |
| 2024-09-02 |
15.58 |
15.58 |
14.48 |
14.52 |
1.3M |
| 2024-08-30 |
14.98 |
15.63 |
14.81 |
15.22 |
1.3M |
| 2024-08-29 |
14.92 |
14.97 |
14.61 |
14.67 |
1.0M |
| 2024-08-28 |
14.67 |
15.12 |
14.36 |
14.94 |
0.8M |
| 2024-08-27 |
14.82 |
15.07 |
14.54 |
14.60 |
0.6M |
| 2024-08-26 |
14.60 |
14.96 |
14.25 |
14.82 |
0.8M |
| 2024-08-23 |
14.55 |
14.68 |
14.02 |
14.37 |
1.0M |
| 2024-08-22 |
14.64 |
14.88 |
14.51 |
14.69 |
0.8M |
| 2024-08-21 |
15.03 |
15.03 |
14.59 |
14.64 |
0.6M |
| 2024-08-20 |
15.39 |
15.41 |
14.86 |
15.03 |
0.6M |
| 2024-08-19 |
15.58 |
15.68 |
15.05 |
15.41 |
0.9M |
| 2024-08-16 |
15.58 |
15.65 |
15.21 |
15.43 |
0.7M |
| 2024-08-15 |
15.23 |
15.54 |
14.87 |
15.36 |
1.0M |
| 2024-08-14 |
14.98 |
15.83 |
14.98 |
15.12 |
1.3M |
| 2024-08-13 |
15.17 |
15.30 |
14.65 |
15.10 |
1.1M |
| 2024-08-12 |
15.14 |
15.93 |
15.00 |
15.39 |
1.3M |
| 2024-08-09 |
15.01 |
15.50 |
14.98 |
15.10 |
1.0M |
| 2024-08-08 |
14.90 |
15.15 |
14.51 |
15.10 |
0.9M |
| 2024-08-07 |
15.10 |
15.10 |
14.50 |
14.75 |
0.9M |
| 2024-08-06 |
14.67 |
15.00 |
14.34 |
14.88 |
1.0M |
| 2024-08-05 |
14.53 |
14.71 |
14.22 |
14.30 |
1.6M |
| 2024-08-02 |
14.98 |
15.11 |
14.27 |
14.34 |
1.6M |
| 2024-08-01 |
14.28 |
14.97 |
14.28 |
14.87 |
1.8M |
| 2024-07-31 |
13.58 |
14.34 |
13.40 |
14.28 |
2.6M |
| 2024-07-30 |
13.40 |
13.57 |
13.11 |
13.46 |
2.5M |
| 2024-07-29 |
13.44 |
13.49 |
12.95 |
13.22 |
2.4M |
| 2024-07-26 |
13.14 |
13.47 |
12.96 |
13.17 |
3.1M |
| 2024-07-25 |
12.85 |
13.29 |
12.71 |
12.95 |
3.2M |
| 2024-07-24 |
13.51 |
13.99 |
12.38 |
12.90 |
6.6M |
| 2024-07-23 |
15.69 |
16.50 |
14.98 |
14.98 |
2.8M |
| 2024-07-22 |
18.59 |
18.91 |
18.33 |
18.72 |
0.3M |
| 2024-07-19 |
18.19 |
18.86 |
18.03 |
18.72 |
0.2M |
| 2024-07-18 |
18.31 |
18.40 |
17.81 |
18.38 |
0.3M |
| 2024-07-17 |
18.05 |
18.49 |
17.88 |
18.32 |
0.4M |
| 2024-07-16 |
18.14 |
18.32 |
17.71 |
18.02 |
0.3M |
| 2024-07-15 |
18.67 |
18.87 |
18.04 |
18.14 |
0.3M |
| 2024-07-12 |
18.91 |
19.38 |
18.71 |
18.75 |
0.4M |
| 2024-07-11 |
18.44 |
19.10 |
18.44 |
18.90 |
0.5M |
| 2024-07-10 |
18.29 |
18.65 |
18.02 |
18.31 |
0.2M |
| 2024-07-09 |
18.52 |
18.66 |
17.80 |
18.30 |
0.5M |
| 2024-07-08 |
19.24 |
19.28 |
18.24 |
18.29 |
0.4M |
| 2024-07-05 |
18.40 |
19.28 |
18.17 |
19.24 |
0.5M |
| 2024-07-04 |
19.40 |
19.40 |
18.11 |
18.22 |
0.7M |
| 2024-07-03 |
19.60 |
19.74 |
19.16 |
19.30 |
0.3M |
| 2024-07-02 |
19.51 |
19.85 |
19.45 |
19.60 |
0.4M |
| 2024-07-01 |
19.75 |
19.91 |
19.09 |
19.43 |
0.4M |
| 2024-06-28 |
20.00 |
20.25 |
19.66 |
19.74 |
0.4M |
| 2024-06-27 |
20.50 |
20.72 |
19.85 |
19.99 |
0.4M |
| 2024-06-26 |
20.05 |
20.56 |
19.64 |
20.56 |
0.6M |
| 2024-06-25 |
19.88 |
20.19 |
19.71 |
20.05 |
0.4M |
| 2024-06-24 |
20.59 |
20.72 |
19.83 |
19.86 |
0.6M |
| 2024-06-21 |
20.91 |
20.98 |
20.55 |
20.71 |
0.2M |
| 2024-06-20 |
20.90 |
21.41 |
20.81 |
20.91 |
0.5M |
| 2024-06-19 |
21.31 |
21.33 |
20.85 |
20.90 |
0.3M |
| 2024-06-18 |
21.40 |
21.48 |
21.00 |
21.26 |
0.4M |
| 2024-06-17 |
22.00 |
22.01 |
21.05 |
21.28 |
0.5M |
| 2024-06-14 |
22.51 |
22.53 |
22.04 |
22.15 |
0.3M |
| 2024-06-13 |
21.99 |
22.85 |
21.84 |
22.51 |
0.4M |
| 2024-06-12 |
21.06 |
22.12 |
21.06 |
21.87 |
0.5M |
| 2024-06-11 |
21.40 |
21.46 |
20.71 |
21.35 |
0.2M |
| 2024-06-07 |
21.25 |
21.89 |
21.02 |
21.65 |
0.5M |
| 2024-06-06 |
21.65 |
22.14 |
20.63 |
21.25 |
0.6M |
| 2024-06-05 |
22.17 |
22.59 |
21.58 |
21.79 |
0.4M |
| 2024-06-04 |
22.80 |
22.96 |
22.14 |
22.62 |
0.5M |
| 2024-06-03 |
23.67 |
23.93 |
22.97 |
23.20 |
0.3M |
| 2024-05-31 |
24.04 |
24.20 |
23.83 |
23.90 |
0.2M |
| 2024-05-30 |
23.51 |
24.10 |
23.14 |
23.80 |
0.2M |
| 2024-05-29 |
23.60 |
24.26 |
23.24 |
23.51 |
0.4M |
| 2024-05-28 |
24.48 |
24.48 |
23.02 |
23.27 |
0.4M |
| 2024-05-27 |
24.42 |
24.96 |
23.91 |
24.23 |
0.5M |
| 2024-05-24 |
25.09 |
25.15 |
23.91 |
23.94 |
0.2M |
| 2024-05-23 |
25.18 |
25.57 |
24.51 |
24.73 |
0.2M |
| 2024-05-22 |
25.10 |
25.59 |
25.00 |
25.18 |
0.2M |
| 2024-05-21 |
25.79 |
26.19 |
25.02 |
25.17 |
0.2M |
| 2024-05-20 |
25.85 |
26.35 |
25.26 |
26.22 |
0.2M |
| 2024-05-17 |
25.15 |
25.95 |
25.05 |
25.85 |
0.2M |
| 2024-05-16 |
24.77 |
25.46 |
24.77 |
25.15 |
0.2M |
| 2024-05-15 |
24.98 |
25.33 |
24.56 |
24.86 |
0.1M |
| 2024-05-14 |
25.00 |
25.25 |
24.73 |
24.98 |
0.1M |
| 2024-05-13 |
25.84 |
25.88 |
24.56 |
24.70 |
0.3M |
| 2024-05-10 |
26.85 |
27.15 |
25.67 |
25.84 |
0.4M |
| 2024-05-09 |
26.58 |
27.63 |
26.22 |
26.95 |
0.5M |
| 2024-05-08 |
26.44 |
27.88 |
26.15 |
26.66 |
0.5M |
| 2024-05-07 |
26.49 |
27.01 |
26.29 |
26.55 |
0.2M |
| 2024-05-06 |
26.06 |
26.80 |
26.00 |
26.60 |
0.3M |
| 2024-04-30 |
24.97 |
26.30 |
24.75 |
25.85 |
0.7M |
| 2024-04-29 |
24.30 |
24.84 |
23.89 |
24.81 |
0.3M |
| 2024-04-26 |
23.87 |
24.16 |
23.61 |
23.95 |
0.2M |
| 2024-04-25 |
23.58 |
24.22 |
23.40 |
23.87 |
0.2M |
| 2024-04-24 |
23.04 |
23.72 |
22.93 |
23.58 |
0.2M |
| 2024-04-23 |
22.51 |
23.44 |
22.51 |
23.04 |
0.2M |
| 2024-04-22 |
22.42 |
22.91 |
22.04 |
22.85 |
0.2M |
| 2024-04-19 |
23.09 |
23.18 |
22.36 |
22.51 |
0.2M |
| 2024-04-18 |
23.25 |
23.80 |
22.82 |
23.09 |
0.2M |
| 2024-04-17 |
22.07 |
23.46 |
22.07 |
23.37 |
0.3M |
| 2024-04-16 |
23.68 |
23.73 |
21.80 |
22.06 |
0.5M |
| 2024-04-15 |
25.17 |
25.25 |
23.53 |
23.68 |
0.4M |
| 2024-04-12 |
25.60 |
25.84 |
25.00 |
25.17 |
0.2M |
| 2024-04-11 |
25.80 |
26.40 |
25.32 |
25.57 |
0.2M |
| 2024-04-10 |
26.52 |
26.69 |
25.50 |
25.62 |
0.2M |
| 2024-04-09 |
25.56 |
26.93 |
25.56 |
26.62 |
0.3M |
| 2024-04-08 |
27.32 |
27.32 |
25.35 |
25.56 |
0.7M |
| 2024-04-03 |
27.78 |
27.78 |
27.12 |
27.36 |
0.3M |
| 2024-04-02 |
27.69 |
27.98 |
27.42 |
27.78 |
0.3M |
| 2024-04-01 |
27.89 |
27.97 |
27.21 |
27.65 |
0.3M |
| 2024-03-29 |
27.12 |
27.68 |
26.92 |
27.54 |
0.4M |
| 2024-03-28 |
26.23 |
27.19 |
26.23 |
26.85 |
0.4M |
| 2024-03-27 |
27.28 |
27.49 |
25.90 |
26.23 |
0.4M |
| 2024-03-26 |
27.00 |
28.25 |
26.82 |
27.24 |
0.5M |
| 2024-03-25 |
28.03 |
28.17 |
27.01 |
27.01 |
0.6M |
| 2024-03-22 |
29.36 |
29.50 |
28.16 |
28.35 |
0.9M |
| 2024-03-21 |
28.86 |
29.87 |
27.81 |
29.77 |
1.8M |
| 2024-03-20 |
27.33 |
29.56 |
27.31 |
29.10 |
1.5M |
| 2024-03-19 |
27.60 |
27.99 |
27.38 |
27.61 |
0.4M |
| 2024-03-18 |
26.70 |
27.72 |
26.50 |
27.60 |
0.6M |
| 2024-03-15 |
25.98 |
26.79 |
25.80 |
26.58 |
0.4M |
| 2024-03-14 |
26.79 |
27.11 |
25.67 |
25.98 |
0.4M |
| 2024-03-13 |
26.29 |
26.80 |
25.97 |
26.41 |
0.4M |
| 2024-03-12 |
25.68 |
26.44 |
25.68 |
26.26 |
0.4M |
| 2024-03-11 |
25.00 |
25.65 |
24.90 |
25.61 |
0.3M |
| 2024-03-08 |
24.96 |
25.36 |
24.66 |
24.98 |
0.4M |
| 2024-03-07 |
25.18 |
25.47 |
24.70 |
24.70 |
0.4M |
| 2024-03-06 |
25.46 |
25.46 |
24.42 |
25.10 |
0.6M |
| 2024-03-05 |
26.41 |
26.59 |
25.25 |
25.29 |
0.5M |
| 2024-03-04 |
26.08 |
26.99 |
25.80 |
26.41 |
0.5M |
| 2024-03-01 |
26.07 |
26.38 |
25.65 |
26.09 |
0.5M |
| 2024-02-29 |
25.00 |
26.35 |
24.60 |
26.08 |
0.7M |
| 2024-02-28 |
28.28 |
28.84 |
25.25 |
25.25 |
1.0M |
| 2024-02-27 |
30.70 |
30.70 |
27.51 |
28.25 |
0.7M |
| 2024-02-26 |
27.50 |
28.65 |
27.18 |
27.98 |
0.8M |
| 2024-02-23 |
26.99 |
27.80 |
26.58 |
27.53 |
0.5M |
| 2024-02-22 |
25.51 |
26.70 |
25.51 |
26.66 |
0.5M |
| 2024-02-21 |
25.20 |
26.35 |
24.96 |
25.70 |
0.6M |
| 2024-02-20 |
24.55 |
26.26 |
24.12 |
25.21 |
0.6M |
| 2024-02-19 |
23.94 |
25.10 |
23.57 |
24.61 |
0.5M |
| 2024-02-08 |
21.20 |
23.98 |
20.28 |
23.94 |
0.8M |
| 2024-02-07 |
22.58 |
22.58 |
20.46 |
21.20 |
1.0M |
| 2024-02-06 |
21.99 |
23.00 |
19.34 |
22.34 |
1.4M |
| 2024-02-05 |
25.45 |
25.49 |
21.33 |
22.31 |
1.0M |
| 2024-02-02 |
26.42 |
26.60 |
24.53 |
25.90 |
0.7M |
| 2024-02-01 |
26.67 |
27.12 |
25.80 |
26.20 |
0.6M |
| 2024-01-31 |
28.02 |
28.02 |
26.35 |
26.75 |
0.8M |
| 2024-01-30 |
29.05 |
29.49 |
27.80 |
28.02 |
0.4M |
| 2024-01-29 |
30.70 |
30.94 |
29.24 |
29.24 |
0.6M |
| 2024-01-26 |
30.81 |
31.20 |
30.28 |
30.41 |
1.1M |
| 2024-01-25 |
29.47 |
30.73 |
29.11 |
30.71 |
0.6M |
| 2024-01-24 |
29.15 |
29.52 |
28.10 |
29.47 |
0.6M |
| 2024-01-23 |
29.20 |
29.72 |
28.40 |
29.11 |
0.9M |
| 2024-01-22 |
31.60 |
31.60 |
29.33 |
29.50 |
0.7M |
| 2024-01-19 |
31.51 |
31.90 |
31.27 |
31.60 |
0.5M |
| 2024-01-18 |
32.00 |
32.34 |
30.69 |
31.37 |
0.7M |
| 2024-01-17 |
33.28 |
33.32 |
31.98 |
32.00 |
0.6M |
| 2024-01-16 |
33.30 |
33.82 |
32.81 |
33.25 |
0.5M |
| 2024-01-15 |
33.82 |
34.00 |
33.02 |
33.17 |
0.7M |
| 2024-01-12 |
34.21 |
34.45 |
33.92 |
34.00 |
0.7M |
| 2024-01-11 |
34.86 |
34.86 |
33.96 |
34.32 |
0.6M |
| 2024-01-10 |
34.21 |
35.39 |
34.01 |
34.18 |
0.5M |
| 2024-01-09 |
34.53 |
34.96 |
34.17 |
34.39 |
0.4M |
| 2024-01-08 |
35.24 |
35.60 |
34.18 |
34.25 |
0.4M |
| 2024-01-05 |
35.93 |
36.06 |
35.00 |
35.24 |
0.4M |
| 2024-01-04 |
35.89 |
35.98 |
35.30 |
35.77 |
0.3M |
| 2024-01-03 |
36.09 |
36.29 |
35.41 |
35.64 |
0.4M |
| 2024-01-02 |
36.05 |
36.35 |
35.52 |
36.09 |
0.4M |