| 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 |
18.20 |
18.81 |
18.02 |
18.29 |
1.2M |
| 2024-12-30 |
17.94 |
18.47 |
17.50 |
18.20 |
1.3M |
| 2024-12-27 |
18.00 |
18.32 |
17.79 |
18.07 |
1.1M |
| 2024-12-26 |
16.96 |
18.08 |
16.76 |
17.91 |
1.6M |
| 2024-12-25 |
17.33 |
17.37 |
16.61 |
16.94 |
1.3M |
| 2024-12-24 |
17.69 |
18.15 |
16.90 |
17.33 |
1.9M |
| 2024-12-23 |
19.39 |
19.80 |
17.17 |
17.31 |
2.4M |
| 2024-12-20 |
18.55 |
19.77 |
18.40 |
19.55 |
1.5M |
| 2024-12-19 |
18.28 |
18.70 |
18.10 |
18.54 |
1.1M |
| 2024-12-18 |
18.93 |
19.27 |
18.10 |
18.44 |
1.5M |
| 2024-12-17 |
20.65 |
20.85 |
18.77 |
18.85 |
1.7M |
| 2024-12-16 |
20.64 |
21.17 |
20.60 |
20.75 |
1.0M |
| 2024-12-13 |
20.90 |
21.43 |
20.54 |
20.62 |
1.0M |
| 2024-12-12 |
20.73 |
21.01 |
20.45 |
21.01 |
1.1M |
| 2024-12-11 |
20.30 |
21.51 |
20.01 |
20.69 |
1.4M |
| 2024-12-10 |
20.65 |
21.18 |
20.08 |
20.22 |
1.1M |
| 2024-12-09 |
19.96 |
20.32 |
19.61 |
20.17 |
1.2M |
| 2024-12-06 |
20.26 |
20.49 |
19.61 |
19.93 |
1.3M |
| 2024-12-05 |
21.04 |
21.04 |
19.91 |
20.25 |
1.6M |
| 2024-12-04 |
20.14 |
20.33 |
19.75 |
20.25 |
1.2M |
| 2024-12-03 |
20.10 |
20.60 |
19.86 |
20.04 |
0.9M |
| 2024-12-02 |
20.07 |
20.19 |
19.79 |
20.13 |
1.0M |
| 2024-11-29 |
19.55 |
20.12 |
19.21 |
19.89 |
1.3M |
| 2024-11-28 |
19.37 |
20.25 |
19.06 |
19.53 |
1.2M |
| 2024-11-27 |
18.94 |
19.50 |
18.26 |
19.39 |
1.0M |
| 2024-11-26 |
19.51 |
19.68 |
19.03 |
19.16 |
0.8M |
| 2024-11-25 |
18.64 |
19.50 |
18.45 |
19.41 |
0.9M |
| 2024-11-22 |
19.70 |
19.98 |
18.70 |
18.74 |
1.0M |
| 2024-11-21 |
19.62 |
20.05 |
19.26 |
19.73 |
0.8M |
| 2024-11-20 |
19.24 |
19.88 |
18.96 |
19.62 |
1.1M |
| 2024-11-19 |
18.71 |
19.31 |
18.56 |
19.24 |
0.7M |
| 2024-11-18 |
19.51 |
19.73 |
18.50 |
18.68 |
1.1M |
| 2024-11-15 |
19.79 |
20.08 |
19.20 |
19.24 |
1.0M |
| 2024-11-14 |
20.39 |
20.72 |
19.60 |
19.72 |
1.1M |
| 2024-11-13 |
20.22 |
21.30 |
19.91 |
20.54 |
1.6M |
| 2024-11-12 |
20.63 |
21.16 |
19.94 |
20.29 |
1.7M |
| 2024-11-11 |
19.32 |
21.19 |
19.22 |
20.59 |
2.0M |
| 2024-11-08 |
19.54 |
19.72 |
19.07 |
19.50 |
1.7M |
| 2024-11-07 |
19.13 |
19.60 |
19.02 |
19.33 |
2.0M |
| 2024-11-06 |
18.80 |
19.71 |
18.80 |
19.40 |
2.3M |
| 2024-11-05 |
18.34 |
18.80 |
18.10 |
18.69 |
1.8M |
| 2024-11-04 |
18.40 |
18.40 |
17.44 |
18.06 |
2.5M |
| 2024-11-01 |
18.53 |
20.70 |
17.86 |
18.36 |
3.9M |
| 2024-10-31 |
17.99 |
18.74 |
17.71 |
18.55 |
1.6M |
| 2024-10-30 |
18.38 |
18.55 |
17.60 |
17.85 |
1.3M |
| 2024-10-29 |
18.92 |
19.28 |
18.06 |
18.15 |
1.8M |
| 2024-10-28 |
18.39 |
18.94 |
18.18 |
18.92 |
1.3M |
| 2024-10-25 |
18.00 |
18.46 |
17.94 |
18.30 |
1.0M |
| 2024-10-24 |
18.04 |
18.26 |
17.79 |
18.00 |
0.9M |
| 2024-10-23 |
18.84 |
18.84 |
17.92 |
18.03 |
1.6M |
| 2024-10-22 |
18.17 |
19.16 |
18.12 |
18.65 |
1.5M |
| 2024-10-21 |
17.76 |
18.45 |
17.70 |
18.11 |
2.0M |
| 2024-10-18 |
17.12 |
17.87 |
17.12 |
17.51 |
1.0M |
| 2024-10-17 |
17.26 |
17.76 |
17.06 |
17.11 |
0.8M |
| 2024-10-16 |
16.99 |
17.68 |
16.99 |
17.28 |
1.1M |
| 2024-10-15 |
17.40 |
17.49 |
17.04 |
17.29 |
1.2M |
| 2024-10-14 |
16.66 |
17.77 |
16.66 |
17.39 |
1.6M |
| 2024-10-11 |
17.40 |
17.46 |
16.33 |
16.53 |
1.8M |
| 2024-10-10 |
17.40 |
18.26 |
17.05 |
17.40 |
1.9M |
| 2024-10-09 |
18.49 |
18.70 |
16.96 |
17.15 |
2.7M |
| 2024-10-08 |
20.31 |
20.38 |
17.85 |
19.15 |
3.7M |
| 2024-09-30 |
16.73 |
17.90 |
15.84 |
17.58 |
3.1M |
| 2024-09-27 |
15.11 |
15.92 |
15.00 |
15.68 |
1.2M |
| 2024-09-26 |
14.53 |
14.93 |
14.53 |
14.92 |
0.7M |
| 2024-09-25 |
14.61 |
14.85 |
14.45 |
14.52 |
0.7M |
| 2024-09-24 |
13.84 |
14.60 |
13.83 |
14.48 |
1.0M |
| 2024-09-23 |
13.83 |
14.04 |
13.71 |
13.78 |
0.4M |
| 2024-09-20 |
14.18 |
14.18 |
13.77 |
13.83 |
0.6M |
| 2024-09-19 |
13.84 |
14.22 |
13.61 |
14.15 |
0.8M |
| 2024-09-18 |
14.12 |
14.37 |
13.50 |
13.73 |
0.8M |
| 2024-09-13 |
14.40 |
14.56 |
13.93 |
13.97 |
0.7M |
| 2024-09-12 |
14.56 |
14.82 |
14.37 |
14.41 |
0.5M |
| 2024-09-11 |
14.63 |
14.80 |
14.32 |
14.48 |
0.5M |
| 2024-09-10 |
14.44 |
14.70 |
14.30 |
14.63 |
0.6M |
| 2024-09-09 |
14.32 |
14.70 |
14.00 |
14.43 |
0.8M |
| 2024-09-06 |
14.81 |
14.82 |
14.15 |
14.27 |
0.7M |
| 2024-09-05 |
14.67 |
14.87 |
14.58 |
14.73 |
0.5M |
| 2024-09-04 |
14.79 |
14.86 |
14.44 |
14.59 |
0.6M |
| 2024-09-03 |
14.47 |
15.03 |
14.47 |
14.79 |
0.7M |
| 2024-09-02 |
15.01 |
15.27 |
14.58 |
14.60 |
0.7M |
| 2024-08-30 |
14.63 |
15.27 |
14.51 |
15.01 |
1.1M |
| 2024-08-29 |
14.39 |
14.68 |
14.27 |
14.59 |
0.8M |
| 2024-08-28 |
14.58 |
14.88 |
14.30 |
14.51 |
0.9M |
| 2024-08-27 |
14.98 |
15.10 |
14.47 |
14.57 |
0.7M |
| 2024-08-26 |
14.48 |
15.06 |
14.41 |
14.94 |
1.2M |
| 2024-08-23 |
14.92 |
14.95 |
14.31 |
14.40 |
1.0M |
| 2024-08-22 |
15.40 |
15.77 |
14.93 |
14.94 |
0.8M |
| 2024-08-21 |
15.00 |
15.34 |
14.94 |
15.29 |
0.7M |
| 2024-08-20 |
15.70 |
15.93 |
15.09 |
15.19 |
1.2M |
| 2024-08-19 |
15.87 |
16.23 |
15.52 |
15.77 |
1.2M |
| 2024-08-16 |
16.22 |
16.22 |
15.80 |
15.94 |
1.3M |
| 2024-08-15 |
16.25 |
16.64 |
16.11 |
16.23 |
1.8M |
| 2024-08-14 |
16.80 |
17.30 |
16.40 |
16.60 |
2.6M |
| 2024-08-13 |
15.99 |
17.37 |
15.20 |
17.15 |
4.0M |
| 2024-08-12 |
16.28 |
17.90 |
15.80 |
16.35 |
4.3M |
| 2024-08-09 |
15.46 |
15.61 |
15.20 |
15.33 |
1.3M |
| 2024-08-08 |
15.46 |
16.23 |
15.36 |
15.45 |
1.5M |
| 2024-08-07 |
15.78 |
15.84 |
15.41 |
15.46 |
1.1M |
| 2024-08-06 |
15.21 |
16.13 |
15.21 |
15.67 |
2.0M |
| 2024-08-05 |
15.20 |
16.76 |
15.15 |
15.44 |
3.2M |
| 2024-08-02 |
15.55 |
15.66 |
15.09 |
15.28 |
0.8M |
| 2024-08-01 |
15.91 |
15.95 |
15.52 |
15.62 |
0.8M |
| 2024-07-31 |
15.42 |
15.78 |
15.21 |
15.78 |
1.0M |
| 2024-07-30 |
15.22 |
15.51 |
14.93 |
15.45 |
0.9M |
| 2024-07-29 |
15.05 |
15.36 |
14.88 |
15.22 |
0.8M |
| 2024-07-26 |
14.76 |
15.06 |
14.63 |
15.01 |
0.8M |
| 2024-07-25 |
14.34 |
14.99 |
14.15 |
14.78 |
0.9M |
| 2024-07-24 |
14.49 |
14.64 |
14.14 |
14.33 |
0.7M |
| 2024-07-23 |
14.83 |
15.10 |
14.45 |
14.53 |
0.6M |
| 2024-07-22 |
14.55 |
14.80 |
14.44 |
14.72 |
0.6M |
| 2024-07-19 |
14.10 |
14.75 |
13.91 |
14.55 |
0.7M |
| 2024-07-18 |
14.30 |
14.46 |
13.68 |
14.13 |
1.0M |
| 2024-07-17 |
14.79 |
14.97 |
14.38 |
14.38 |
0.7M |
| 2024-07-16 |
14.52 |
15.13 |
14.52 |
14.78 |
0.8M |
| 2024-07-15 |
15.38 |
15.70 |
14.71 |
14.81 |
1.1M |
| 2024-07-12 |
15.66 |
15.78 |
15.28 |
15.40 |
0.6M |
| 2024-07-11 |
15.35 |
15.52 |
15.07 |
15.49 |
0.8M |
| 2024-07-10 |
14.99 |
15.15 |
14.60 |
14.83 |
0.6M |
| 2024-07-09 |
14.52 |
15.10 |
14.38 |
15.07 |
0.9M |
| 2024-07-08 |
15.16 |
15.21 |
14.40 |
14.54 |
0.7M |
| 2024-07-05 |
14.70 |
15.35 |
14.35 |
15.16 |
1.1M |
| 2024-07-04 |
15.26 |
15.38 |
14.60 |
14.70 |
0.9M |
| 2024-07-03 |
15.68 |
15.70 |
15.10 |
15.27 |
1.0M |
| 2024-07-02 |
16.15 |
16.20 |
15.45 |
15.59 |
1.7M |
| 2024-07-01 |
15.48 |
16.18 |
15.25 |
16.17 |
1.7M |
| 2024-06-28 |
15.62 |
16.08 |
15.23 |
15.57 |
1.5M |
| 2024-06-27 |
15.57 |
17.78 |
15.37 |
15.59 |
2.3M |
| 2024-06-26 |
15.50 |
16.16 |
14.48 |
15.71 |
2.0M |
| 2024-06-25 |
14.19 |
15.00 |
14.15 |
14.77 |
1.5M |
| 2024-06-24 |
14.93 |
15.05 |
14.00 |
14.08 |
1.2M |
| 2024-06-21 |
15.10 |
15.40 |
14.92 |
15.12 |
0.7M |
| 2024-06-20 |
15.87 |
15.92 |
15.26 |
15.36 |
0.7M |
| 2024-06-19 |
15.85 |
16.06 |
15.47 |
15.78 |
0.5M |
| 2024-06-18 |
15.36 |
16.02 |
15.04 |
15.84 |
0.9M |
| 2024-06-17 |
15.62 |
15.77 |
15.14 |
15.30 |
0.9M |
| 2024-06-14 |
15.94 |
16.00 |
15.19 |
15.77 |
0.7M |
| 2024-06-13 |
16.12 |
16.12 |
15.52 |
15.92 |
0.9M |
| 2024-06-12 |
15.36 |
15.99 |
15.10 |
15.85 |
0.7M |
| 2024-06-11 |
15.52 |
15.53 |
14.50 |
15.34 |
1.2M |
| 2024-06-07 |
15.23 |
16.09 |
14.97 |
15.50 |
2.0M |
| 2024-06-06 |
15.77 |
16.18 |
14.33 |
14.58 |
1.2M |
| 2024-06-05 |
16.28 |
16.34 |
15.67 |
15.88 |
1.0M |
| 2024-06-04 |
16.78 |
16.78 |
15.82 |
16.11 |
1.0M |
| 2024-06-03 |
17.67 |
17.96 |
16.53 |
16.78 |
1.3M |
| 2024-05-31 |
17.44 |
17.90 |
17.30 |
17.71 |
1.0M |
| 2024-05-30 |
17.63 |
18.09 |
17.45 |
17.53 |
0.8M |
| 2024-05-29 |
17.42 |
18.18 |
17.32 |
17.80 |
1.0M |
| 2024-05-28 |
18.32 |
18.84 |
17.49 |
17.68 |
1.2M |
| 2024-05-27 |
17.55 |
17.93 |
17.08 |
17.88 |
0.6M |
| 2024-05-24 |
17.56 |
18.10 |
17.54 |
17.54 |
0.5M |
| 2024-05-23 |
18.08 |
18.30 |
17.62 |
17.74 |
0.8M |
| 2024-05-22 |
18.08 |
18.52 |
17.77 |
18.12 |
0.7M |
| 2024-05-21 |
18.57 |
18.87 |
18.01 |
18.10 |
0.7M |
| 2024-05-20 |
18.82 |
18.98 |
18.47 |
18.62 |
0.4M |
| 2024-05-17 |
18.90 |
18.92 |
18.38 |
18.82 |
0.6M |
| 2024-05-16 |
18.10 |
18.94 |
18.10 |
18.77 |
0.6M |
| 2024-05-15 |
18.16 |
18.64 |
17.70 |
18.21 |
0.6M |
| 2024-05-14 |
18.40 |
18.49 |
17.21 |
18.16 |
0.8M |
| 2024-05-13 |
18.01 |
18.14 |
17.27 |
17.54 |
0.7M |
| 2024-05-10 |
18.84 |
19.08 |
18.01 |
18.10 |
0.6M |
| 2024-05-09 |
18.63 |
19.06 |
18.38 |
18.80 |
0.6M |
| 2024-05-08 |
18.83 |
19.06 |
18.31 |
18.31 |
0.9M |
| 2024-05-07 |
18.41 |
19.17 |
18.41 |
19.05 |
1.0M |
| 2024-05-06 |
18.21 |
18.77 |
18.18 |
18.35 |
0.9M |
| 2024-04-30 |
17.91 |
18.23 |
17.30 |
18.00 |
1.0M |
| 2024-04-29 |
16.71 |
17.89 |
16.67 |
17.82 |
1.2M |
| 2024-04-26 |
17.05 |
17.40 |
16.33 |
17.09 |
0.8M |
| 2024-04-25 |
16.91 |
17.30 |
16.63 |
17.05 |
0.8M |
| 2024-04-24 |
16.09 |
17.00 |
16.09 |
16.91 |
1.1M |
| 2024-04-23 |
15.32 |
16.37 |
15.32 |
16.20 |
0.9M |
| 2024-04-22 |
15.99 |
15.99 |
14.87 |
15.47 |
1.0M |
| 2024-04-19 |
16.09 |
16.46 |
15.70 |
16.00 |
0.9M |
| 2024-04-18 |
16.50 |
16.50 |
15.50 |
16.11 |
1.1M |
| 2024-04-17 |
14.69 |
16.53 |
14.69 |
16.50 |
1.4M |
| 2024-04-16 |
15.89 |
15.89 |
13.81 |
14.53 |
1.5M |
| 2024-04-15 |
17.91 |
18.08 |
15.77 |
16.00 |
1.8M |
| 2024-04-12 |
18.49 |
18.64 |
18.10 |
18.17 |
0.7M |
| 2024-04-11 |
18.09 |
18.75 |
17.66 |
18.40 |
0.9M |
| 2024-04-10 |
18.54 |
18.90 |
17.72 |
18.14 |
1.1M |
| 2024-04-09 |
18.40 |
18.74 |
18.23 |
18.48 |
0.9M |
| 2024-04-08 |
19.70 |
19.70 |
18.30 |
18.34 |
1.3M |
| 2024-04-03 |
19.83 |
20.15 |
19.27 |
19.70 |
0.9M |
| 2024-04-02 |
19.86 |
20.70 |
19.83 |
20.03 |
1.6M |
| 2024-04-01 |
19.55 |
20.00 |
19.14 |
19.93 |
1.2M |
| 2024-03-29 |
18.92 |
19.57 |
18.77 |
19.55 |
0.9M |
| 2024-03-28 |
18.04 |
19.05 |
17.91 |
18.83 |
1.0M |
| 2024-03-27 |
19.23 |
19.43 |
18.16 |
18.19 |
1.0M |
| 2024-03-26 |
18.81 |
19.28 |
18.56 |
19.07 |
0.9M |
| 2024-03-25 |
19.45 |
19.78 |
18.90 |
18.90 |
1.3M |
| 2024-03-22 |
20.22 |
20.41 |
19.40 |
19.60 |
1.3M |
| 2024-03-21 |
20.20 |
20.77 |
19.90 |
20.30 |
1.1M |
| 2024-03-20 |
20.05 |
20.33 |
19.81 |
20.21 |
1.2M |
| 2024-03-19 |
20.29 |
20.55 |
19.91 |
20.05 |
1.3M |
| 2024-03-18 |
20.10 |
20.46 |
19.79 |
20.39 |
2.2M |
| 2024-03-15 |
19.36 |
20.89 |
18.61 |
20.23 |
3.0M |
| 2024-03-14 |
19.08 |
22.00 |
19.08 |
19.75 |
3.1M |
| 2024-03-13 |
18.73 |
19.05 |
18.26 |
18.87 |
1.3M |
| 2024-03-12 |
18.13 |
18.79 |
18.01 |
18.70 |
1.3M |
| 2024-03-11 |
18.33 |
18.33 |
17.60 |
18.17 |
1.2M |
| 2024-03-08 |
17.69 |
18.30 |
17.43 |
18.17 |
1.2M |
| 2024-03-07 |
18.08 |
18.66 |
17.44 |
17.73 |
1.6M |
| 2024-03-06 |
16.94 |
18.45 |
16.83 |
17.90 |
1.8M |
| 2024-03-05 |
17.87 |
17.87 |
16.90 |
16.95 |
1.4M |
| 2024-03-04 |
18.19 |
18.88 |
17.25 |
17.89 |
1.3M |
| 2024-03-01 |
18.10 |
18.62 |
17.66 |
18.08 |
1.5M |
| 2024-02-29 |
16.01 |
18.17 |
16.01 |
18.00 |
2.0M |
| 2024-02-28 |
19.82 |
20.45 |
16.78 |
16.83 |
2.7M |
| 2024-02-27 |
19.00 |
19.73 |
18.71 |
19.50 |
1.4M |
| 2024-02-26 |
18.80 |
19.69 |
18.22 |
19.33 |
1.5M |
| 2024-02-23 |
17.28 |
18.28 |
17.22 |
18.16 |
1.3M |
| 2024-02-22 |
16.30 |
17.44 |
16.30 |
17.22 |
1.3M |
| 2024-02-21 |
15.75 |
16.96 |
15.22 |
16.32 |
1.4M |
| 2024-02-20 |
15.50 |
15.88 |
15.11 |
15.76 |
1.3M |
| 2024-02-19 |
14.62 |
15.67 |
14.52 |
15.45 |
2.0M |
| 2024-02-08 |
12.48 |
14.57 |
11.81 |
14.37 |
2.2M |
| 2024-02-07 |
14.44 |
14.65 |
12.10 |
12.49 |
2.4M |
| 2024-02-06 |
13.65 |
15.49 |
12.75 |
14.41 |
2.4M |
| 2024-02-05 |
18.21 |
18.21 |
14.68 |
14.70 |
2.1M |
| 2024-02-02 |
19.87 |
20.35 |
17.72 |
18.35 |
1.1M |
| 2024-02-01 |
20.00 |
20.25 |
19.22 |
19.87 |
0.8M |
| 2024-01-31 |
21.49 |
21.92 |
20.00 |
20.15 |
1.0M |
| 2024-01-30 |
22.19 |
22.75 |
21.41 |
21.41 |
0.9M |
| 2024-01-29 |
24.12 |
24.20 |
22.23 |
22.27 |
1.8M |
| 2024-01-26 |
27.54 |
27.54 |
23.88 |
24.21 |
2.2M |
| 2024-01-25 |
23.38 |
25.98 |
23.15 |
25.82 |
1.6M |
| 2024-01-24 |
23.30 |
23.93 |
22.30 |
23.40 |
0.8M |
| 2024-01-23 |
22.97 |
23.50 |
22.05 |
23.20 |
0.9M |
| 2024-01-22 |
24.87 |
24.99 |
22.75 |
23.04 |
0.6M |
| 2024-01-19 |
25.05 |
25.38 |
24.53 |
24.73 |
0.3M |
| 2024-01-18 |
25.50 |
25.50 |
24.32 |
24.93 |
0.6M |
| 2024-01-17 |
26.19 |
26.47 |
25.20 |
25.50 |
0.4M |
| 2024-01-16 |
26.47 |
26.78 |
25.79 |
26.26 |
0.5M |
| 2024-01-15 |
26.60 |
26.66 |
26.04 |
26.47 |
0.4M |
| 2024-01-12 |
26.88 |
27.38 |
26.64 |
26.64 |
0.4M |
| 2024-01-11 |
26.49 |
26.92 |
26.22 |
26.82 |
0.4M |
| 2024-01-10 |
26.76 |
27.12 |
26.35 |
26.51 |
0.5M |
| 2024-01-09 |
26.33 |
27.41 |
26.33 |
26.87 |
0.7M |
| 2024-01-08 |
27.18 |
27.19 |
26.24 |
26.27 |
0.6M |
| 2024-01-05 |
27.58 |
28.06 |
26.84 |
27.02 |
0.6M |
| 2024-01-04 |
27.60 |
27.78 |
27.25 |
27.58 |
0.2M |
| 2024-01-03 |
27.85 |
27.95 |
27.31 |
27.60 |
0.4M |
| 2024-01-02 |
27.78 |
28.05 |
27.61 |
27.89 |
0.5M |