| 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 |
21.00 |
21.55 |
20.25 |
20.52 |
1.1M |
| 2024-12-30 |
21.90 |
21.98 |
20.71 |
21.17 |
1.7M |
| 2024-12-27 |
21.37 |
22.54 |
20.92 |
22.52 |
1.8M |
| 2024-12-26 |
21.11 |
21.59 |
20.72 |
21.18 |
1.1M |
| 2024-12-25 |
21.43 |
21.86 |
20.60 |
21.11 |
1.5M |
| 2024-12-24 |
22.20 |
22.63 |
21.00 |
21.88 |
1.7M |
| 2024-12-23 |
23.00 |
23.61 |
21.80 |
21.86 |
2.1M |
| 2024-12-20 |
23.42 |
23.65 |
23.02 |
23.22 |
2.7M |
| 2024-12-19 |
24.00 |
25.25 |
23.25 |
23.43 |
3.6M |
| 2024-12-18 |
23.69 |
24.15 |
23.08 |
24.13 |
3.2M |
| 2024-12-17 |
23.05 |
23.94 |
22.67 |
23.80 |
3.8M |
| 2024-12-16 |
23.41 |
23.87 |
22.69 |
23.05 |
1.8M |
| 2024-12-13 |
23.48 |
24.03 |
23.19 |
23.38 |
3.4M |
| 2024-12-12 |
22.91 |
23.73 |
22.50 |
23.71 |
4.6M |
| 2024-12-11 |
22.22 |
23.47 |
21.58 |
23.20 |
6.2M |
| 2024-12-10 |
21.94 |
22.26 |
21.53 |
22.16 |
3.4M |
| 2024-12-09 |
21.62 |
21.95 |
21.22 |
21.44 |
2.5M |
| 2024-12-06 |
22.17 |
22.33 |
21.63 |
21.73 |
2.8M |
| 2024-12-05 |
22.61 |
22.79 |
21.74 |
22.25 |
3.8M |
| 2024-12-04 |
21.05 |
22.98 |
21.04 |
22.17 |
4.7M |
| 2024-12-03 |
21.53 |
22.13 |
21.06 |
21.30 |
3.4M |
| 2024-12-02 |
20.39 |
21.30 |
20.35 |
21.23 |
4.5M |
| 2024-11-29 |
20.20 |
20.82 |
19.93 |
20.39 |
3.9M |
| 2024-11-28 |
20.20 |
21.12 |
20.06 |
20.16 |
4.0M |
| 2024-11-27 |
20.00 |
20.60 |
19.69 |
20.45 |
3.1M |
| 2024-11-26 |
21.20 |
21.25 |
20.07 |
20.38 |
4.5M |
| 2024-11-25 |
21.30 |
21.56 |
20.33 |
21.20 |
6.1M |
| 2024-11-22 |
22.40 |
23.30 |
21.76 |
21.79 |
8.2M |
| 2024-11-21 |
25.01 |
25.01 |
22.20 |
23.29 |
14.2M |
| 2024-11-20 |
23.07 |
23.08 |
23.06 |
23.08 |
2.7M |
| 2024-11-19 |
19.19 |
20.98 |
19.10 |
20.98 |
2.2M |
| 2024-11-18 |
20.00 |
20.38 |
18.93 |
19.07 |
2.8M |
| 2024-11-15 |
19.30 |
20.25 |
19.23 |
20.11 |
4.5M |
| 2024-11-14 |
19.76 |
19.79 |
19.11 |
19.20 |
1.1M |
| 2024-11-13 |
19.63 |
19.97 |
19.10 |
19.76 |
1.7M |
| 2024-11-12 |
19.79 |
20.30 |
19.18 |
19.45 |
1.8M |
| 2024-11-11 |
18.94 |
19.80 |
18.94 |
19.79 |
2.4M |
| 2024-11-08 |
19.30 |
19.41 |
18.87 |
19.13 |
2.1M |
| 2024-11-07 |
18.63 |
18.98 |
18.50 |
18.94 |
1.9M |
| 2024-11-06 |
18.81 |
18.93 |
18.36 |
18.55 |
1.5M |
| 2024-11-05 |
18.41 |
19.24 |
18.30 |
18.85 |
2.0M |
| 2024-11-04 |
17.62 |
18.49 |
17.61 |
18.41 |
1.4M |
| 2024-11-01 |
18.31 |
18.45 |
17.56 |
17.69 |
1.9M |
| 2024-10-31 |
18.55 |
18.60 |
18.18 |
18.38 |
1.7M |
| 2024-10-30 |
18.75 |
18.99 |
18.35 |
18.48 |
1.7M |
| 2024-10-29 |
19.65 |
19.68 |
18.58 |
18.73 |
3.8M |
| 2024-10-28 |
19.39 |
20.48 |
19.16 |
19.99 |
3.4M |
| 2024-10-25 |
18.98 |
19.99 |
18.98 |
19.40 |
3.3M |
| 2024-10-24 |
19.01 |
19.15 |
18.81 |
18.98 |
1.1M |
| 2024-10-23 |
18.90 |
19.19 |
18.72 |
19.01 |
1.8M |
| 2024-10-22 |
19.33 |
19.62 |
18.86 |
18.99 |
2.5M |
| 2024-10-21 |
18.87 |
19.48 |
18.46 |
19.33 |
3.9M |
| 2024-10-18 |
18.45 |
19.15 |
18.08 |
18.88 |
3.6M |
| 2024-10-17 |
18.09 |
19.58 |
17.85 |
18.64 |
4.3M |
| 2024-10-16 |
17.84 |
18.20 |
17.50 |
17.88 |
1.0M |
| 2024-10-15 |
18.15 |
18.45 |
17.90 |
17.91 |
1.1M |
| 2024-10-14 |
17.89 |
18.28 |
17.65 |
18.27 |
1.2M |
| 2024-10-11 |
18.48 |
18.69 |
17.78 |
17.95 |
1.4M |
| 2024-10-10 |
18.94 |
19.09 |
18.27 |
18.65 |
1.8M |
| 2024-10-09 |
19.63 |
19.74 |
18.38 |
18.49 |
3.0M |
| 2024-10-08 |
21.15 |
21.15 |
19.03 |
20.15 |
4.2M |
| 2024-09-30 |
18.00 |
19.23 |
17.60 |
19.23 |
3.0M |
| 2024-09-27 |
16.85 |
17.61 |
16.85 |
17.48 |
1.1M |
| 2024-09-26 |
16.57 |
16.78 |
16.45 |
16.78 |
0.8M |
| 2024-09-25 |
16.35 |
16.87 |
16.21 |
16.56 |
1.3M |
| 2024-09-24 |
15.95 |
16.24 |
15.66 |
16.19 |
0.9M |
| 2024-09-23 |
16.00 |
16.20 |
15.82 |
15.90 |
0.7M |
| 2024-09-20 |
16.45 |
16.45 |
15.80 |
16.00 |
0.5M |
| 2024-09-19 |
16.00 |
16.35 |
15.67 |
16.25 |
0.7M |
| 2024-09-18 |
16.15 |
16.15 |
15.46 |
15.75 |
0.7M |
| 2024-09-13 |
16.24 |
16.24 |
15.90 |
15.91 |
0.5M |
| 2024-09-12 |
16.52 |
16.65 |
16.15 |
16.16 |
0.6M |
| 2024-09-11 |
16.72 |
16.72 |
16.31 |
16.52 |
0.6M |
| 2024-09-10 |
16.31 |
16.60 |
15.97 |
16.60 |
0.9M |
| 2024-09-09 |
16.00 |
16.42 |
15.89 |
16.31 |
0.8M |
| 2024-09-06 |
16.59 |
16.75 |
16.11 |
16.12 |
1.1M |
| 2024-09-05 |
16.57 |
17.08 |
16.31 |
16.67 |
1.6M |
| 2024-09-04 |
17.24 |
17.28 |
16.53 |
16.75 |
2.1M |
| 2024-09-03 |
16.71 |
18.38 |
16.62 |
17.30 |
2.5M |
| 2024-09-02 |
16.90 |
17.61 |
16.54 |
16.71 |
2.2M |
| 2024-08-30 |
16.43 |
17.00 |
16.35 |
16.83 |
1.3M |
| 2024-08-29 |
16.30 |
16.51 |
16.02 |
16.35 |
0.8M |
| 2024-08-28 |
16.39 |
16.64 |
16.20 |
16.24 |
0.8M |
| 2024-08-27 |
16.88 |
16.96 |
16.40 |
16.42 |
1.0M |
| 2024-08-26 |
16.78 |
17.19 |
16.70 |
16.81 |
0.7M |
| 2024-08-23 |
16.64 |
17.20 |
16.35 |
16.77 |
1.0M |
| 2024-08-22 |
17.18 |
17.68 |
16.90 |
16.97 |
0.8M |
| 2024-08-21 |
17.35 |
17.63 |
17.23 |
17.37 |
0.6M |
| 2024-08-20 |
17.27 |
17.60 |
17.13 |
17.35 |
1.0M |
| 2024-08-19 |
17.07 |
17.88 |
16.87 |
17.38 |
1.3M |
| 2024-08-16 |
17.15 |
17.95 |
17.15 |
17.16 |
1.6M |
| 2024-08-15 |
17.00 |
17.18 |
16.78 |
17.15 |
0.9M |
| 2024-08-14 |
16.68 |
17.32 |
16.68 |
17.00 |
1.2M |
| 2024-08-13 |
15.86 |
16.88 |
15.75 |
16.88 |
1.2M |
| 2024-08-12 |
16.25 |
16.27 |
15.87 |
15.98 |
0.4M |
| 2024-08-09 |
16.43 |
16.54 |
16.18 |
16.18 |
0.5M |
| 2024-08-08 |
16.64 |
16.64 |
16.20 |
16.31 |
0.5M |
| 2024-08-07 |
16.66 |
16.94 |
16.60 |
16.66 |
0.5M |
| 2024-08-06 |
16.72 |
17.12 |
16.63 |
16.82 |
0.7M |
| 2024-08-05 |
17.06 |
17.40 |
16.51 |
16.55 |
0.9M |
| 2024-08-02 |
17.30 |
17.65 |
16.96 |
17.23 |
0.8M |
| 2024-08-01 |
17.72 |
17.84 |
17.39 |
17.42 |
0.9M |
| 2024-07-31 |
16.92 |
17.70 |
16.50 |
17.70 |
1.4M |
| 2024-07-30 |
16.73 |
17.01 |
16.60 |
16.92 |
0.7M |
| 2024-07-29 |
16.32 |
17.05 |
16.10 |
16.82 |
1.1M |
| 2024-07-26 |
15.40 |
16.35 |
15.40 |
16.32 |
1.2M |
| 2024-07-25 |
15.14 |
15.60 |
14.96 |
15.40 |
0.5M |
| 2024-07-24 |
15.46 |
15.55 |
15.12 |
15.12 |
0.5M |
| 2024-07-23 |
15.71 |
16.00 |
15.43 |
15.46 |
0.6M |
| 2024-07-22 |
16.05 |
16.09 |
15.51 |
15.82 |
0.4M |
| 2024-07-19 |
15.40 |
15.82 |
15.23 |
15.62 |
0.5M |
| 2024-07-18 |
15.46 |
15.57 |
14.95 |
15.39 |
0.5M |
| 2024-07-17 |
15.79 |
15.93 |
15.43 |
15.43 |
0.6M |
| 2024-07-16 |
16.06 |
16.07 |
15.68 |
15.79 |
0.5M |
| 2024-07-15 |
16.42 |
16.47 |
15.90 |
16.00 |
0.5M |
| 2024-07-12 |
16.50 |
16.73 |
16.20 |
16.42 |
0.6M |
| 2024-07-11 |
16.16 |
16.55 |
15.90 |
16.53 |
0.7M |
| 2024-07-10 |
16.16 |
16.38 |
15.85 |
15.97 |
0.5M |
| 2024-07-09 |
15.88 |
16.25 |
15.48 |
16.16 |
0.8M |
| 2024-07-08 |
16.58 |
16.58 |
16.00 |
16.02 |
0.8M |
| 2024-07-05 |
16.30 |
16.87 |
16.09 |
16.68 |
0.6M |
| 2024-07-04 |
16.69 |
17.15 |
16.25 |
16.36 |
0.8M |
| 2024-07-03 |
17.20 |
17.30 |
16.85 |
16.97 |
0.6M |
| 2024-07-02 |
17.10 |
17.36 |
16.68 |
17.18 |
0.7M |
| 2024-07-01 |
17.11 |
17.28 |
16.71 |
17.08 |
1.0M |
| 2024-06-28 |
17.63 |
18.21 |
17.07 |
17.23 |
1.8M |
| 2024-06-27 |
17.64 |
18.10 |
17.25 |
17.70 |
1.8M |
| 2024-06-26 |
16.97 |
17.75 |
16.24 |
17.53 |
1.8M |
| 2024-06-25 |
16.31 |
17.01 |
16.15 |
16.62 |
1.2M |
| 2024-06-24 |
17.06 |
17.06 |
15.98 |
15.99 |
0.9M |
| 2024-06-21 |
16.87 |
17.29 |
16.55 |
16.81 |
0.8M |
| 2024-06-20 |
17.54 |
17.62 |
16.90 |
16.91 |
1.3M |
| 2024-06-19 |
17.95 |
18.75 |
17.66 |
17.71 |
2.5M |
| 2024-06-18 |
16.57 |
17.96 |
16.54 |
17.71 |
1.9M |
| 2024-06-17 |
17.04 |
17.11 |
16.54 |
16.58 |
0.8M |
| 2024-06-14 |
16.60 |
17.20 |
16.27 |
17.11 |
1.5M |
| 2024-06-13 |
16.70 |
16.88 |
16.31 |
16.87 |
1.2M |
| 2024-06-12 |
15.89 |
16.71 |
15.89 |
16.64 |
1.1M |
| 2024-06-11 |
15.83 |
15.85 |
15.31 |
15.85 |
0.9M |
| 2024-06-07 |
15.07 |
15.99 |
15.07 |
15.88 |
1.5M |
| 2024-06-06 |
16.50 |
16.58 |
14.75 |
15.05 |
2.3M |
| 2024-06-05 |
16.80 |
17.08 |
16.34 |
16.38 |
1.2M |
| 2024-06-04 |
17.78 |
17.83 |
16.74 |
16.97 |
1.1M |
| 2024-06-03 |
18.36 |
18.36 |
17.24 |
17.42 |
1.1M |
| 2024-05-31 |
18.09 |
18.30 |
17.94 |
18.28 |
1.0M |
| 2024-05-30 |
17.93 |
18.10 |
17.68 |
17.99 |
0.9M |
| 2024-05-29 |
17.95 |
18.22 |
17.80 |
17.93 |
0.5M |
| 2024-05-28 |
18.19 |
18.21 |
17.80 |
17.80 |
0.5M |
| 2024-05-27 |
18.00 |
18.39 |
17.60 |
18.13 |
0.8M |
| 2024-05-24 |
18.19 |
18.42 |
17.80 |
18.00 |
0.7M |
| 2024-05-23 |
18.62 |
18.68 |
18.20 |
18.23 |
0.8M |
| 2024-05-22 |
18.55 |
18.73 |
18.31 |
18.63 |
0.8M |
| 2024-05-21 |
18.72 |
18.84 |
18.26 |
18.44 |
0.9M |
| 2024-05-20 |
18.86 |
19.15 |
18.63 |
18.74 |
0.9M |
| 2024-05-17 |
18.85 |
18.97 |
18.52 |
18.92 |
0.9M |
| 2024-05-16 |
18.81 |
19.21 |
18.70 |
18.77 |
0.9M |
| 2024-05-15 |
18.85 |
19.30 |
18.52 |
18.75 |
1.0M |
| 2024-05-14 |
19.70 |
19.71 |
18.60 |
18.95 |
1.2M |
| 2024-05-13 |
19.12 |
19.12 |
18.35 |
18.42 |
1.1M |
| 2024-05-10 |
19.75 |
19.82 |
18.92 |
19.00 |
1.1M |
| 2024-05-09 |
19.24 |
19.68 |
19.24 |
19.61 |
1.0M |
| 2024-05-08 |
19.74 |
19.84 |
19.16 |
19.18 |
0.9M |
| 2024-05-07 |
19.64 |
19.84 |
19.28 |
19.74 |
1.1M |
| 2024-05-06 |
19.48 |
19.80 |
19.42 |
19.64 |
1.1M |
| 2024-04-30 |
19.52 |
19.76 |
18.84 |
19.34 |
1.3M |
| 2024-04-29 |
18.95 |
19.75 |
18.88 |
19.46 |
1.9M |
| 2024-04-26 |
18.67 |
19.70 |
18.62 |
19.13 |
1.6M |
| 2024-04-25 |
18.81 |
19.25 |
18.60 |
18.73 |
1.4M |
| 2024-04-24 |
18.64 |
19.26 |
18.30 |
18.98 |
2.0M |
| 2024-04-23 |
18.12 |
18.25 |
17.79 |
18.17 |
1.0M |
| 2024-04-22 |
17.72 |
18.30 |
17.45 |
17.74 |
0.9M |
| 2024-04-19 |
18.37 |
18.37 |
17.74 |
17.89 |
1.1M |
| 2024-04-18 |
18.84 |
18.93 |
17.85 |
18.08 |
2.1M |
| 2024-04-17 |
16.70 |
18.26 |
16.70 |
18.26 |
1.5M |
| 2024-04-16 |
18.51 |
18.51 |
16.53 |
16.60 |
2.2M |
| 2024-04-15 |
19.56 |
19.66 |
18.10 |
18.35 |
2.0M |
| 2024-04-12 |
19.74 |
20.03 |
19.35 |
19.50 |
1.3M |
| 2024-04-11 |
20.18 |
20.47 |
19.67 |
19.70 |
1.7M |
| 2024-04-10 |
21.12 |
21.12 |
20.10 |
20.28 |
1.7M |
| 2024-04-09 |
20.91 |
21.67 |
20.45 |
21.12 |
1.8M |
| 2024-04-08 |
21.53 |
21.53 |
20.65 |
20.67 |
1.7M |
| 2024-04-03 |
22.40 |
22.40 |
21.36 |
21.60 |
2.6M |
| 2024-04-02 |
22.50 |
23.39 |
21.56 |
22.66 |
4.2M |
| 2024-04-01 |
22.27 |
22.75 |
22.01 |
22.34 |
3.8M |
| 2024-03-29 |
23.30 |
23.60 |
21.90 |
22.48 |
5.7M |
| 2024-03-28 |
25.29 |
25.29 |
23.30 |
23.45 |
8.9M |
| 2024-03-27 |
22.00 |
22.99 |
21.90 |
22.99 |
2.6M |
| 2024-03-26 |
21.51 |
21.97 |
20.36 |
20.90 |
3.3M |
| 2024-03-25 |
22.92 |
22.92 |
21.38 |
21.94 |
3.9M |
| 2024-03-22 |
23.50 |
24.72 |
23.23 |
23.75 |
5.9M |
| 2024-03-21 |
23.00 |
25.48 |
23.00 |
24.20 |
7.6M |
| 2024-03-20 |
23.35 |
23.56 |
23.01 |
23.16 |
3.8M |
| 2024-03-19 |
23.37 |
23.64 |
23.00 |
23.35 |
4.0M |
| 2024-03-18 |
22.29 |
24.50 |
22.15 |
23.76 |
8.0M |
| 2024-03-15 |
21.44 |
22.42 |
21.23 |
22.30 |
3.8M |
| 2024-03-14 |
22.80 |
23.25 |
21.69 |
21.80 |
4.5M |
| 2024-03-13 |
22.89 |
23.58 |
22.42 |
23.04 |
4.9M |
| 2024-03-12 |
23.10 |
23.34 |
22.71 |
23.00 |
5.9M |
| 2024-03-11 |
24.48 |
24.48 |
22.50 |
23.54 |
10.6M |
| 2024-03-08 |
22.50 |
24.71 |
22.22 |
24.71 |
11.0M |
| 2024-03-07 |
22.55 |
23.80 |
21.50 |
22.46 |
9.5M |
| 2024-03-06 |
21.68 |
24.38 |
21.55 |
22.97 |
10.5M |
| 2024-03-05 |
20.30 |
24.79 |
20.30 |
23.80 |
13.1M |
| 2024-03-04 |
22.56 |
22.56 |
22.56 |
22.56 |
1.2M |
| 2024-03-01 |
28.13 |
29.30 |
24.00 |
25.07 |
17.7M |
| 2024-02-29 |
21.80 |
26.64 |
21.80 |
26.64 |
10.2M |
| 2024-02-28 |
23.00 |
24.22 |
22.38 |
24.22 |
7.1M |
| 2024-02-27 |
20.02 |
22.02 |
20.02 |
22.02 |
5.1M |
| 2024-02-26 |
18.71 |
20.02 |
18.50 |
20.02 |
3.2M |
| 2024-02-23 |
17.44 |
18.86 |
17.20 |
18.20 |
3.5M |
| 2024-02-22 |
16.63 |
17.75 |
16.26 |
17.69 |
4.0M |
| 2024-02-21 |
16.72 |
17.47 |
16.25 |
16.88 |
2.8M |
| 2024-02-20 |
15.70 |
17.27 |
15.28 |
16.46 |
2.5M |
| 2024-02-19 |
14.25 |
15.70 |
14.02 |
15.70 |
2.1M |
| 2024-02-08 |
13.40 |
14.33 |
12.10 |
14.27 |
2.4M |
| 2024-02-07 |
14.98 |
14.99 |
13.27 |
13.40 |
2.4M |
| 2024-02-06 |
14.53 |
15.61 |
14.53 |
14.74 |
2.8M |
| 2024-02-05 |
16.93 |
18.11 |
16.14 |
16.14 |
0.9M |
| 2024-02-02 |
19.20 |
19.80 |
17.45 |
17.93 |
2.2M |
| 2024-02-01 |
20.29 |
20.29 |
18.76 |
19.36 |
1.8M |
| 2024-01-31 |
20.84 |
21.40 |
20.84 |
20.84 |
1.2M |
| 2024-01-30 |
25.60 |
25.60 |
23.16 |
23.16 |
1.9M |
| 2024-01-29 |
26.79 |
27.88 |
25.71 |
25.73 |
1.8M |
| 2024-01-26 |
26.47 |
27.50 |
26.10 |
27.00 |
2.6M |
| 2024-01-25 |
24.99 |
27.50 |
24.06 |
26.88 |
2.8M |
| 2024-01-24 |
26.00 |
27.16 |
24.87 |
25.63 |
1.7M |
| 2024-01-23 |
25.70 |
25.86 |
24.50 |
25.65 |
0.8M |
| 2024-01-22 |
27.21 |
27.38 |
25.10 |
25.72 |
1.2M |
| 2024-01-19 |
26.88 |
27.25 |
26.56 |
27.07 |
1.3M |
| 2024-01-18 |
26.32 |
26.80 |
25.56 |
26.79 |
1.7M |
| 2024-01-17 |
27.44 |
27.67 |
26.27 |
26.36 |
1.1M |
| 2024-01-16 |
27.37 |
28.04 |
26.83 |
27.47 |
1.2M |
| 2024-01-15 |
27.50 |
28.34 |
27.39 |
27.73 |
1.5M |
| 2024-01-12 |
27.07 |
27.98 |
26.85 |
27.78 |
2.3M |
| 2024-01-11 |
27.27 |
27.27 |
26.20 |
26.98 |
1.4M |
| 2024-01-10 |
27.19 |
27.65 |
26.45 |
26.90 |
1.7M |
| 2024-01-09 |
26.47 |
27.68 |
26.30 |
27.40 |
2.5M |
| 2024-01-08 |
27.28 |
27.28 |
26.01 |
26.53 |
2.6M |
| 2024-01-05 |
26.01 |
27.32 |
25.78 |
27.02 |
4.1M |
| 2024-01-04 |
26.43 |
26.43 |
25.69 |
26.05 |
2.3M |
| 2024-01-03 |
25.63 |
27.50 |
25.26 |
26.30 |
2.9M |
| 2024-01-02 |
25.78 |
26.21 |
25.61 |
25.63 |
0.9M |