| 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 |
24.23 |
24.29 |
22.89 |
23.16 |
6.2M |
| 2024-12-30 |
24.38 |
25.01 |
23.84 |
24.20 |
5.5M |
| 2024-12-27 |
25.16 |
25.31 |
24.20 |
24.60 |
8.8M |
| 2024-12-26 |
23.82 |
26.28 |
23.67 |
25.34 |
13.6M |
| 2024-12-25 |
24.68 |
24.76 |
23.50 |
23.89 |
8.2M |
| 2024-12-24 |
22.86 |
24.88 |
22.63 |
24.88 |
4.9M |
| 2024-12-23 |
23.99 |
24.19 |
22.38 |
22.62 |
5.6M |
| 2024-12-20 |
24.99 |
25.49 |
23.97 |
24.33 |
9.7M |
| 2024-12-19 |
23.00 |
24.95 |
22.81 |
24.95 |
2.4M |
| 2024-12-18 |
22.70 |
23.05 |
22.03 |
22.68 |
2.0M |
| 2024-12-17 |
23.63 |
23.73 |
22.45 |
22.60 |
2.7M |
| 2024-12-16 |
24.04 |
24.68 |
23.43 |
23.74 |
3.4M |
| 2024-12-13 |
24.00 |
24.32 |
23.70 |
23.71 |
2.9M |
| 2024-12-12 |
24.28 |
25.08 |
23.74 |
24.22 |
4.5M |
| 2024-12-11 |
24.11 |
24.40 |
23.80 |
24.28 |
3.2M |
| 2024-12-10 |
24.05 |
24.75 |
23.55 |
24.20 |
5.3M |
| 2024-12-09 |
23.50 |
23.73 |
23.10 |
23.54 |
2.7M |
| 2024-12-06 |
23.67 |
24.15 |
23.22 |
23.52 |
3.5M |
| 2024-12-05 |
23.00 |
24.14 |
23.00 |
23.67 |
4.4M |
| 2024-12-04 |
23.10 |
23.77 |
22.98 |
23.18 |
3.6M |
| 2024-12-03 |
23.60 |
23.77 |
23.07 |
23.13 |
3.2M |
| 2024-12-02 |
23.20 |
23.45 |
23.00 |
23.35 |
3.3M |
| 2024-11-29 |
22.89 |
23.10 |
22.50 |
22.96 |
3.1M |
| 2024-11-28 |
22.71 |
23.44 |
22.51 |
22.83 |
4.0M |
| 2024-11-27 |
21.95 |
22.55 |
21.32 |
22.55 |
3.2M |
| 2024-11-26 |
22.57 |
22.67 |
21.98 |
22.03 |
2.3M |
| 2024-11-25 |
22.37 |
22.60 |
21.93 |
22.57 |
3.3M |
| 2024-11-22 |
22.76 |
23.40 |
22.03 |
22.10 |
4.6M |
| 2024-11-21 |
22.70 |
23.18 |
22.40 |
22.83 |
4.9M |
| 2024-11-20 |
22.03 |
23.08 |
22.00 |
22.87 |
6.9M |
| 2024-11-19 |
21.22 |
22.55 |
20.90 |
22.18 |
5.6M |
| 2024-11-18 |
22.05 |
22.14 |
20.70 |
20.94 |
3.5M |
| 2024-11-15 |
21.62 |
22.10 |
21.45 |
21.68 |
2.5M |
| 2024-11-14 |
22.29 |
22.38 |
21.55 |
21.62 |
1.8M |
| 2024-11-13 |
22.18 |
22.30 |
21.67 |
22.27 |
2.4M |
| 2024-11-12 |
22.36 |
22.54 |
21.81 |
22.03 |
3.0M |
| 2024-11-11 |
21.56 |
22.27 |
21.56 |
22.25 |
3.0M |
| 2024-11-08 |
21.62 |
21.78 |
21.41 |
21.65 |
3.1M |
| 2024-11-07 |
21.06 |
21.65 |
20.91 |
21.41 |
2.8M |
| 2024-11-06 |
20.89 |
21.25 |
20.70 |
21.06 |
2.8M |
| 2024-11-05 |
20.70 |
20.87 |
20.32 |
20.85 |
2.7M |
| 2024-11-04 |
19.72 |
20.66 |
19.72 |
20.51 |
3.0M |
| 2024-11-01 |
21.08 |
21.08 |
19.75 |
19.80 |
3.0M |
| 2024-10-31 |
20.83 |
21.26 |
20.70 |
20.98 |
2.1M |
| 2024-10-30 |
21.24 |
21.33 |
20.62 |
20.91 |
1.8M |
| 2024-10-29 |
21.83 |
21.84 |
21.04 |
21.07 |
2.2M |
| 2024-10-28 |
21.52 |
21.71 |
21.50 |
21.69 |
2.0M |
| 2024-10-25 |
21.15 |
21.68 |
21.15 |
21.52 |
1.7M |
| 2024-10-24 |
21.34 |
21.52 |
21.18 |
21.35 |
1.5M |
| 2024-10-23 |
21.63 |
21.76 |
21.34 |
21.40 |
2.4M |
| 2024-10-22 |
21.63 |
21.86 |
21.33 |
21.60 |
2.5M |
| 2024-10-21 |
21.00 |
21.73 |
21.00 |
21.53 |
3.3M |
| 2024-10-18 |
20.26 |
21.23 |
20.16 |
20.90 |
2.4M |
| 2024-10-17 |
20.33 |
20.77 |
20.25 |
20.26 |
1.7M |
| 2024-10-16 |
20.22 |
20.62 |
20.04 |
20.33 |
1.7M |
| 2024-10-15 |
21.01 |
21.11 |
20.47 |
20.48 |
2.0M |
| 2024-10-14 |
20.13 |
20.93 |
20.13 |
20.88 |
2.6M |
| 2024-10-11 |
21.11 |
21.20 |
19.84 |
20.08 |
2.8M |
| 2024-10-10 |
21.42 |
21.80 |
20.92 |
21.10 |
2.8M |
| 2024-10-09 |
22.30 |
22.49 |
20.99 |
21.00 |
4.2M |
| 2024-10-08 |
24.20 |
24.20 |
21.61 |
23.21 |
6.9M |
| 2024-09-30 |
20.77 |
22.08 |
20.31 |
22.02 |
6.3M |
| 2024-09-27 |
19.48 |
20.40 |
19.45 |
20.18 |
4.0M |
| 2024-09-26 |
18.82 |
19.42 |
18.72 |
19.41 |
2.3M |
| 2024-09-25 |
18.90 |
19.20 |
18.77 |
18.81 |
2.2M |
| 2024-09-24 |
18.46 |
18.79 |
18.13 |
18.79 |
1.7M |
| 2024-09-23 |
18.46 |
18.60 |
18.20 |
18.44 |
1.1M |
| 2024-09-20 |
18.38 |
18.55 |
18.18 |
18.45 |
1.1M |
| 2024-09-19 |
18.00 |
18.27 |
17.85 |
18.25 |
1.2M |
| 2024-09-18 |
17.90 |
18.01 |
17.53 |
17.87 |
1.1M |
| 2024-09-13 |
18.30 |
18.43 |
17.91 |
17.92 |
1.4M |
| 2024-09-12 |
18.63 |
18.82 |
18.25 |
18.32 |
1.1M |
| 2024-09-11 |
18.67 |
18.78 |
18.45 |
18.56 |
1.0M |
| 2024-09-10 |
18.45 |
18.73 |
18.28 |
18.67 |
0.9M |
| 2024-09-09 |
18.54 |
18.70 |
18.27 |
18.50 |
1.0M |
| 2024-09-06 |
19.32 |
19.32 |
18.55 |
18.58 |
1.5M |
| 2024-09-05 |
18.98 |
19.20 |
18.91 |
19.16 |
1.1M |
| 2024-09-04 |
18.98 |
19.11 |
18.82 |
18.97 |
1.2M |
| 2024-09-03 |
18.77 |
19.08 |
18.75 |
19.00 |
1.3M |
| 2024-09-02 |
19.20 |
19.20 |
18.70 |
18.74 |
1.4M |
| 2024-08-30 |
18.63 |
19.26 |
18.62 |
18.93 |
2.0M |
| 2024-08-29 |
18.39 |
18.81 |
18.31 |
18.69 |
1.5M |
| 2024-08-28 |
18.23 |
18.77 |
18.14 |
18.41 |
1.6M |
| 2024-08-27 |
18.67 |
18.68 |
18.15 |
18.24 |
1.4M |
| 2024-08-26 |
18.66 |
18.99 |
18.64 |
18.67 |
1.5M |
| 2024-08-23 |
18.48 |
18.78 |
18.31 |
18.58 |
1.5M |
| 2024-08-22 |
19.80 |
19.94 |
18.65 |
18.66 |
3.3M |
| 2024-08-21 |
18.94 |
20.10 |
18.82 |
19.73 |
4.2M |
| 2024-08-20 |
19.12 |
19.14 |
18.66 |
18.92 |
1.7M |
| 2024-08-19 |
19.00 |
19.32 |
18.90 |
19.14 |
1.5M |
| 2024-08-16 |
19.45 |
19.66 |
19.19 |
19.19 |
2.3M |
| 2024-08-15 |
19.05 |
19.45 |
18.90 |
19.44 |
2.1M |
| 2024-08-14 |
19.28 |
19.44 |
19.11 |
19.23 |
2.0M |
| 2024-08-13 |
19.22 |
19.24 |
18.79 |
19.22 |
1.9M |
| 2024-08-12 |
19.11 |
19.33 |
18.64 |
19.15 |
2.9M |
| 2024-08-09 |
19.35 |
19.45 |
19.10 |
19.11 |
2.7M |
| 2024-08-08 |
19.90 |
19.97 |
19.14 |
19.27 |
4.6M |
| 2024-08-07 |
20.29 |
20.57 |
19.68 |
20.00 |
5.6M |
| 2024-08-06 |
21.75 |
21.79 |
20.07 |
20.51 |
8.4M |
| 2024-08-05 |
23.30 |
23.50 |
21.81 |
21.81 |
7.5M |
| 2024-08-02 |
21.68 |
24.23 |
21.40 |
24.23 |
9.7M |
| 2024-08-01 |
21.07 |
22.15 |
21.00 |
22.03 |
8.5M |
| 2024-07-31 |
20.50 |
21.88 |
20.40 |
21.31 |
7.1M |
| 2024-07-30 |
20.39 |
21.19 |
20.05 |
20.66 |
5.1M |
| 2024-07-29 |
20.51 |
21.32 |
20.28 |
20.49 |
5.7M |
| 2024-07-26 |
20.63 |
21.14 |
20.11 |
20.23 |
7.9M |
| 2024-07-25 |
19.17 |
20.10 |
19.06 |
19.89 |
3.9M |
| 2024-07-24 |
19.14 |
19.45 |
19.03 |
19.15 |
2.1M |
| 2024-07-23 |
19.51 |
19.88 |
19.28 |
19.31 |
2.8M |
| 2024-07-22 |
19.20 |
19.68 |
19.13 |
19.52 |
2.1M |
| 2024-07-19 |
18.50 |
19.35 |
18.32 |
19.20 |
3.0M |
| 2024-07-18 |
18.50 |
18.71 |
18.05 |
18.54 |
2.3M |
| 2024-07-17 |
19.08 |
19.41 |
18.80 |
18.83 |
2.1M |
| 2024-07-16 |
19.09 |
19.45 |
18.95 |
19.29 |
2.6M |
| 2024-07-15 |
19.48 |
19.86 |
18.88 |
19.04 |
3.3M |
| 2024-07-12 |
19.35 |
19.55 |
18.85 |
19.28 |
3.4M |
| 2024-07-11 |
19.00 |
19.70 |
18.76 |
19.39 |
4.6M |
| 2024-07-10 |
18.45 |
19.35 |
18.33 |
18.63 |
3.7M |
| 2024-07-09 |
17.67 |
18.72 |
17.55 |
18.57 |
4.1M |
| 2024-07-08 |
18.34 |
18.41 |
17.79 |
17.80 |
3.7M |
| 2024-07-05 |
19.50 |
19.80 |
18.37 |
18.73 |
5.5M |
| 2024-07-04 |
19.73 |
20.80 |
19.60 |
19.88 |
6.7M |
| 2024-07-03 |
20.60 |
20.69 |
19.38 |
19.43 |
6.5M |
| 2024-07-02 |
20.22 |
20.83 |
20.22 |
20.83 |
6.8M |
| 2024-07-01 |
21.15 |
21.19 |
20.21 |
20.48 |
9.2M |
| 2024-06-28 |
21.06 |
21.86 |
20.86 |
21.72 |
13.5M |
| 2024-06-27 |
22.51 |
22.90 |
22.51 |
22.51 |
3.1M |
| 2024-06-26 |
24.75 |
26.38 |
23.45 |
25.01 |
17.8M |
| 2024-06-25 |
22.00 |
23.98 |
21.06 |
23.98 |
8.4M |
| 2024-06-24 |
19.53 |
21.80 |
19.10 |
21.80 |
6.4M |
| 2024-06-21 |
19.28 |
20.28 |
18.90 |
19.82 |
2.7M |
| 2024-06-20 |
20.03 |
20.03 |
19.48 |
19.48 |
1.4M |
| 2024-06-19 |
20.00 |
20.45 |
19.70 |
20.03 |
1.5M |
| 2024-06-18 |
19.14 |
19.89 |
19.14 |
19.85 |
1.2M |
| 2024-06-17 |
19.29 |
19.38 |
18.95 |
19.27 |
1.0M |
| 2024-06-14 |
19.09 |
19.25 |
18.71 |
19.14 |
0.8M |
| 2024-06-13 |
19.02 |
19.27 |
18.83 |
19.09 |
0.8M |
| 2024-06-12 |
18.45 |
19.08 |
18.33 |
18.99 |
1.0M |
| 2024-06-11 |
18.40 |
18.53 |
17.79 |
18.51 |
1.0M |
| 2024-06-07 |
17.78 |
18.58 |
17.78 |
18.36 |
1.5M |
| 2024-06-06 |
19.40 |
19.56 |
17.55 |
17.78 |
2.7M |
| 2024-06-05 |
20.00 |
20.03 |
19.45 |
19.48 |
1.3M |
| 2024-06-04 |
20.89 |
20.89 |
19.67 |
20.07 |
1.7M |
| 2024-06-03 |
22.00 |
22.00 |
20.64 |
20.88 |
1.2M |
| 2024-05-31 |
21.25 |
21.78 |
21.25 |
21.73 |
0.7M |
| 2024-05-30 |
21.43 |
21.56 |
21.11 |
21.35 |
0.6M |
| 2024-05-29 |
20.98 |
21.53 |
20.98 |
21.45 |
0.8M |
| 2024-05-28 |
21.34 |
21.54 |
21.04 |
21.14 |
0.6M |
| 2024-05-27 |
21.38 |
21.49 |
20.72 |
21.27 |
1.1M |
| 2024-05-24 |
21.80 |
22.18 |
21.44 |
21.48 |
0.8M |
| 2024-05-23 |
22.50 |
22.50 |
21.97 |
22.02 |
0.7M |
| 2024-05-22 |
22.29 |
22.48 |
22.06 |
22.48 |
0.7M |
| 2024-05-21 |
22.55 |
22.55 |
22.06 |
22.26 |
0.7M |
| 2024-05-20 |
22.51 |
22.63 |
22.37 |
22.56 |
0.9M |
| 2024-05-17 |
22.10 |
22.45 |
21.71 |
22.45 |
1.1M |
| 2024-05-16 |
21.74 |
22.38 |
21.74 |
21.91 |
1.2M |
| 2024-05-15 |
21.98 |
22.22 |
21.69 |
21.74 |
0.8M |
| 2024-05-14 |
21.89 |
22.44 |
21.89 |
22.01 |
0.9M |
| 2024-05-13 |
22.49 |
22.50 |
21.85 |
21.91 |
1.0M |
| 2024-05-10 |
23.04 |
23.12 |
22.49 |
22.59 |
0.9M |
| 2024-05-09 |
22.72 |
23.14 |
22.63 |
23.04 |
1.0M |
| 2024-05-08 |
23.19 |
23.24 |
22.63 |
22.68 |
1.1M |
| 2024-05-07 |
23.14 |
23.27 |
22.85 |
23.11 |
1.2M |
| 2024-05-06 |
22.75 |
23.35 |
22.75 |
23.11 |
1.7M |
| 2024-04-30 |
23.04 |
23.54 |
22.60 |
22.72 |
1.7M |
| 2024-04-29 |
22.50 |
24.66 |
22.50 |
23.08 |
1.8M |
| 2024-04-26 |
22.40 |
22.66 |
22.08 |
22.42 |
1.2M |
| 2024-04-25 |
22.29 |
22.53 |
22.17 |
22.31 |
1.0M |
| 2024-04-24 |
21.93 |
22.33 |
21.79 |
22.29 |
1.2M |
| 2024-04-23 |
21.39 |
21.80 |
21.21 |
21.79 |
1.0M |
| 2024-04-22 |
21.19 |
21.65 |
20.73 |
21.20 |
0.9M |
| 2024-04-19 |
21.90 |
21.99 |
21.34 |
21.50 |
1.0M |
| 2024-04-18 |
21.96 |
22.44 |
21.44 |
22.00 |
1.5M |
| 2024-04-17 |
21.03 |
22.33 |
21.03 |
22.10 |
1.9M |
| 2024-04-16 |
22.67 |
22.83 |
20.62 |
20.62 |
2.6M |
| 2024-04-15 |
24.10 |
24.24 |
22.40 |
22.91 |
1.9M |
| 2024-04-12 |
24.71 |
25.06 |
24.20 |
24.20 |
1.1M |
| 2024-04-11 |
24.57 |
25.38 |
24.23 |
24.74 |
1.1M |
| 2024-04-10 |
25.50 |
25.68 |
24.65 |
24.74 |
1.2M |
| 2024-04-09 |
25.19 |
25.65 |
24.91 |
25.51 |
1.2M |
| 2024-04-08 |
25.15 |
25.67 |
24.87 |
25.19 |
1.1M |
| 2024-04-03 |
25.67 |
25.67 |
24.85 |
25.36 |
1.6M |
| 2024-04-02 |
26.26 |
26.38 |
25.60 |
25.75 |
1.8M |
| 2024-04-01 |
25.76 |
26.41 |
25.70 |
26.28 |
2.1M |
| 2024-03-29 |
25.68 |
26.53 |
25.05 |
25.90 |
2.4M |
| 2024-03-28 |
24.87 |
26.02 |
24.87 |
25.55 |
2.4M |
| 2024-03-27 |
26.01 |
26.66 |
24.73 |
24.93 |
2.5M |
| 2024-03-26 |
25.60 |
26.19 |
25.35 |
26.11 |
2.4M |
| 2024-03-25 |
26.59 |
26.74 |
25.55 |
25.60 |
3.4M |
| 2024-03-22 |
27.20 |
27.68 |
26.86 |
26.86 |
3.1M |
| 2024-03-21 |
27.96 |
28.00 |
27.26 |
27.38 |
4.1M |
| 2024-03-20 |
27.98 |
28.09 |
27.18 |
27.96 |
7.7M |
| 2024-03-19 |
31.00 |
31.27 |
28.52 |
28.60 |
11.5M |
| 2024-03-18 |
27.70 |
28.55 |
27.45 |
28.43 |
4.5M |
| 2024-03-15 |
26.78 |
27.98 |
26.71 |
27.76 |
4.1M |
| 2024-03-14 |
27.06 |
27.74 |
26.66 |
27.09 |
3.0M |
| 2024-03-13 |
27.03 |
27.40 |
26.66 |
27.23 |
3.4M |
| 2024-03-12 |
27.11 |
27.20 |
26.61 |
27.09 |
3.5M |
| 2024-03-11 |
26.59 |
27.43 |
26.12 |
27.34 |
5.0M |
| 2024-03-08 |
27.07 |
27.33 |
25.98 |
26.61 |
6.7M |
| 2024-03-07 |
28.87 |
30.20 |
27.00 |
27.34 |
11.0M |
| 2024-03-06 |
24.90 |
27.45 |
24.81 |
27.45 |
6.4M |
| 2024-03-05 |
25.30 |
25.30 |
24.60 |
24.95 |
1.8M |
| 2024-03-04 |
25.98 |
25.98 |
24.88 |
25.37 |
2.2M |
| 2024-03-01 |
25.50 |
25.79 |
25.19 |
25.74 |
2.5M |
| 2024-02-29 |
23.50 |
25.40 |
23.29 |
25.22 |
3.1M |
| 2024-02-28 |
26.72 |
26.98 |
24.23 |
24.23 |
4.7M |
| 2024-02-27 |
26.01 |
27.41 |
25.66 |
26.92 |
4.3M |
| 2024-02-26 |
26.48 |
27.33 |
26.00 |
26.12 |
5.1M |
| 2024-02-23 |
25.71 |
26.29 |
25.50 |
26.07 |
3.7M |
| 2024-02-22 |
25.20 |
25.76 |
25.03 |
25.71 |
4.0M |
| 2024-02-21 |
25.32 |
26.88 |
24.46 |
25.71 |
6.5M |
| 2024-02-20 |
22.50 |
25.27 |
22.50 |
25.27 |
3.8M |
| 2024-02-19 |
22.31 |
23.00 |
22.22 |
22.97 |
2.7M |
| 2024-02-08 |
19.91 |
22.82 |
19.91 |
22.31 |
3.1M |
| 2024-02-07 |
24.34 |
24.34 |
21.91 |
21.91 |
3.4M |
| 2024-02-06 |
24.14 |
25.18 |
22.67 |
24.34 |
4.5M |
| 2024-02-05 |
24.81 |
26.27 |
23.14 |
25.19 |
4.3M |
| 2024-02-02 |
23.71 |
25.50 |
23.71 |
24.63 |
3.4M |
| 2024-02-01 |
23.12 |
24.30 |
22.01 |
23.87 |
2.3M |
| 2024-01-31 |
25.60 |
25.61 |
23.29 |
23.35 |
3.2M |
| 2024-01-30 |
26.08 |
28.59 |
25.60 |
25.88 |
4.1M |
| 2024-01-29 |
26.10 |
26.38 |
25.56 |
25.99 |
2.0M |
| 2024-01-26 |
26.79 |
27.10 |
26.00 |
26.00 |
3.3M |
| 2024-01-25 |
24.60 |
26.96 |
24.18 |
26.96 |
2.7M |
| 2024-01-24 |
24.25 |
24.83 |
23.50 |
24.51 |
1.3M |
| 2024-01-23 |
24.35 |
24.62 |
23.62 |
24.13 |
1.1M |
| 2024-01-22 |
26.39 |
26.39 |
24.07 |
24.37 |
1.4M |
| 2024-01-19 |
26.77 |
26.96 |
26.05 |
26.15 |
0.9M |
| 2024-01-18 |
26.48 |
26.85 |
25.61 |
26.76 |
1.5M |
| 2024-01-17 |
27.64 |
27.74 |
26.47 |
26.47 |
1.3M |
| 2024-01-16 |
28.43 |
28.54 |
27.31 |
27.70 |
1.8M |
| 2024-01-15 |
28.86 |
28.90 |
28.30 |
28.50 |
1.2M |
| 2024-01-12 |
29.32 |
29.46 |
29.00 |
29.11 |
1.7M |
| 2024-01-11 |
28.30 |
29.37 |
28.01 |
29.33 |
2.4M |
| 2024-01-10 |
29.16 |
29.87 |
28.28 |
28.55 |
2.7M |
| 2024-01-09 |
28.58 |
29.75 |
28.43 |
29.44 |
3.2M |
| 2024-01-08 |
28.32 |
28.89 |
27.84 |
28.61 |
1.8M |
| 2024-01-05 |
29.27 |
29.52 |
28.13 |
28.50 |
1.9M |
| 2024-01-04 |
28.83 |
29.39 |
28.40 |
29.08 |
1.7M |
| 2024-01-03 |
28.80 |
29.17 |
28.33 |
28.93 |
1.8M |
| 2024-01-02 |
29.23 |
29.54 |
28.92 |
28.92 |
1.7M |