| 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 |
15.65 |
15.71 |
14.75 |
14.79 |
8.4M |
| 2024-12-30 |
15.66 |
15.66 |
15.05 |
15.54 |
6.4M |
| 2024-12-27 |
15.60 |
15.83 |
15.38 |
15.55 |
7.5M |
| 2024-12-26 |
15.22 |
15.86 |
15.22 |
15.56 |
8.6M |
| 2024-12-25 |
15.70 |
15.72 |
14.94 |
15.15 |
11.0M |
| 2024-12-24 |
16.10 |
16.33 |
15.28 |
15.80 |
14.7M |
| 2024-12-23 |
17.83 |
17.83 |
16.08 |
16.09 |
17.8M |
| 2024-12-20 |
17.70 |
18.09 |
17.70 |
17.87 |
9.9M |
| 2024-12-19 |
17.43 |
17.95 |
17.05 |
17.83 |
12.6M |
| 2024-12-18 |
17.05 |
17.99 |
17.05 |
17.69 |
12.7M |
| 2024-12-17 |
18.98 |
18.99 |
17.29 |
17.29 |
18.4M |
| 2024-12-16 |
18.73 |
19.49 |
18.43 |
19.21 |
17.9M |
| 2024-12-13 |
19.00 |
19.48 |
18.87 |
18.98 |
18.9M |
| 2024-12-12 |
19.20 |
19.75 |
18.97 |
19.15 |
20.5M |
| 2024-12-11 |
19.01 |
19.34 |
18.82 |
19.29 |
25.6M |
| 2024-12-10 |
19.90 |
20.20 |
18.50 |
19.49 |
38.5M |
| 2024-12-09 |
20.29 |
21.60 |
19.25 |
19.30 |
60.9M |
| 2024-12-06 |
18.08 |
19.64 |
17.65 |
19.64 |
24.9M |
| 2024-12-05 |
17.07 |
17.85 |
17.01 |
17.85 |
20.4M |
| 2024-12-04 |
17.40 |
17.63 |
17.00 |
17.06 |
11.5M |
| 2024-12-03 |
17.67 |
17.69 |
17.26 |
17.58 |
13.8M |
| 2024-12-02 |
17.50 |
17.79 |
17.40 |
17.69 |
18.4M |
| 2024-11-29 |
17.75 |
17.94 |
17.11 |
17.58 |
22.0M |
| 2024-11-28 |
17.95 |
18.28 |
17.51 |
17.88 |
26.2M |
| 2024-11-27 |
16.86 |
18.70 |
16.24 |
18.15 |
36.9M |
| 2024-11-26 |
17.45 |
17.76 |
17.00 |
17.08 |
23.6M |
| 2024-11-25 |
16.50 |
17.45 |
16.00 |
17.45 |
28.2M |
| 2024-11-22 |
16.12 |
17.79 |
15.95 |
16.55 |
25.0M |
| 2024-11-21 |
16.00 |
16.39 |
15.91 |
16.17 |
8.6M |
| 2024-11-20 |
15.41 |
16.19 |
15.41 |
16.13 |
10.4M |
| 2024-11-19 |
15.06 |
16.00 |
14.74 |
15.74 |
12.4M |
| 2024-11-18 |
16.50 |
16.63 |
14.90 |
15.07 |
14.8M |
| 2024-11-15 |
16.40 |
17.35 |
16.40 |
16.55 |
15.0M |
| 2024-11-14 |
17.25 |
17.44 |
16.60 |
16.60 |
11.9M |
| 2024-11-13 |
16.98 |
17.44 |
16.81 |
17.21 |
10.5M |
| 2024-11-12 |
17.47 |
17.59 |
16.92 |
17.11 |
15.7M |
| 2024-11-11 |
16.68 |
17.41 |
16.66 |
17.38 |
16.3M |
| 2024-11-08 |
16.88 |
17.17 |
16.73 |
16.76 |
16.3M |
| 2024-11-07 |
16.02 |
16.68 |
16.00 |
16.65 |
13.3M |
| 2024-11-06 |
16.51 |
16.56 |
16.01 |
16.23 |
13.3M |
| 2024-11-05 |
15.83 |
16.56 |
15.76 |
16.32 |
12.5M |
| 2024-11-04 |
15.43 |
16.01 |
15.43 |
15.84 |
9.6M |
| 2024-11-01 |
17.41 |
17.41 |
15.80 |
15.81 |
20.3M |
| 2024-10-31 |
16.97 |
17.68 |
16.51 |
17.55 |
25.1M |
| 2024-10-30 |
16.56 |
17.05 |
16.33 |
16.95 |
14.5M |
| 2024-10-29 |
17.00 |
17.11 |
16.68 |
16.73 |
14.0M |
| 2024-10-28 |
16.66 |
16.93 |
16.47 |
16.93 |
12.5M |
| 2024-10-25 |
16.59 |
16.80 |
16.41 |
16.69 |
10.5M |
| 2024-10-24 |
16.79 |
16.88 |
16.28 |
16.55 |
13.7M |
| 2024-10-23 |
17.50 |
17.80 |
16.94 |
16.99 |
17.5M |
| 2024-10-22 |
18.10 |
18.10 |
17.30 |
17.50 |
20.0M |
| 2024-10-21 |
17.72 |
18.12 |
17.31 |
18.07 |
30.3M |
| 2024-10-18 |
17.15 |
17.88 |
16.63 |
17.67 |
29.0M |
| 2024-10-17 |
16.94 |
17.63 |
16.82 |
17.15 |
23.1M |
| 2024-10-16 |
16.37 |
17.02 |
16.37 |
16.72 |
15.0M |
| 2024-10-15 |
17.15 |
18.08 |
17.01 |
17.02 |
26.4M |
| 2024-10-14 |
16.35 |
17.88 |
15.74 |
17.57 |
27.3M |
| 2024-10-11 |
17.02 |
17.20 |
16.02 |
16.35 |
23.8M |
| 2024-10-10 |
19.30 |
19.32 |
17.61 |
17.61 |
29.5M |
| 2024-10-09 |
18.99 |
20.80 |
17.69 |
19.57 |
45.6M |
| 2024-10-08 |
18.99 |
18.99 |
18.00 |
18.99 |
41.4M |
| 2024-09-30 |
16.33 |
17.26 |
15.80 |
17.26 |
48.9M |
| 2024-09-27 |
14.86 |
15.85 |
14.83 |
15.69 |
23.9M |
| 2024-09-26 |
14.83 |
15.60 |
14.70 |
14.97 |
32.5M |
| 2024-09-25 |
14.98 |
16.21 |
14.73 |
15.21 |
41.5M |
| 2024-09-24 |
14.37 |
16.44 |
14.10 |
15.28 |
46.3M |
| 2024-09-23 |
14.20 |
15.35 |
13.70 |
15.10 |
41.1M |
| 2024-09-20 |
14.00 |
15.10 |
14.00 |
14.31 |
39.9M |
| 2024-09-19 |
13.40 |
14.32 |
13.11 |
13.99 |
35.6M |
| 2024-09-18 |
12.90 |
14.07 |
12.90 |
13.38 |
29.7M |
| 2024-09-13 |
14.70 |
14.72 |
13.82 |
13.82 |
47.4M |
| 2024-09-12 |
14.00 |
16.65 |
13.80 |
15.35 |
68.0M |
| 2024-09-11 |
14.63 |
15.14 |
13.80 |
15.14 |
52.2M |
| 2024-09-10 |
12.60 |
13.76 |
12.29 |
13.76 |
31.4M |
| 2024-09-09 |
12.19 |
12.77 |
11.95 |
12.51 |
20.2M |
| 2024-09-06 |
13.12 |
13.19 |
12.30 |
12.30 |
31.5M |
| 2024-09-05 |
12.85 |
14.14 |
12.75 |
13.58 |
42.1M |
| 2024-09-04 |
13.50 |
13.78 |
12.75 |
12.85 |
37.4M |
| 2024-09-03 |
12.10 |
13.32 |
12.08 |
13.32 |
21.6M |
| 2024-09-02 |
12.37 |
12.64 |
12.08 |
12.11 |
15.5M |
| 2024-08-30 |
12.30 |
12.94 |
12.21 |
12.49 |
26.6M |
| 2024-08-29 |
12.24 |
12.41 |
11.96 |
12.30 |
16.3M |
| 2024-08-28 |
12.11 |
12.39 |
11.93 |
12.29 |
15.7M |
| 2024-08-27 |
12.09 |
12.70 |
12.05 |
12.40 |
23.9M |
| 2024-08-26 |
12.58 |
13.11 |
12.10 |
12.38 |
36.0M |
| 2024-08-23 |
10.90 |
11.92 |
10.90 |
11.92 |
6.2M |
| 2024-08-22 |
11.03 |
11.31 |
10.79 |
10.84 |
4.4M |
| 2024-08-21 |
11.01 |
11.30 |
11.01 |
11.06 |
3.5M |
| 2024-08-20 |
11.48 |
11.49 |
11.06 |
11.11 |
5.1M |
| 2024-08-19 |
11.14 |
11.48 |
11.01 |
11.39 |
6.0M |
| 2024-08-16 |
11.11 |
11.19 |
11.01 |
11.13 |
3.8M |
| 2024-08-15 |
10.62 |
11.17 |
10.56 |
11.06 |
5.7M |
| 2024-08-14 |
10.84 |
10.84 |
10.61 |
10.66 |
2.1M |
| 2024-08-13 |
10.49 |
10.72 |
10.36 |
10.68 |
3.3M |
| 2024-08-12 |
10.86 |
10.86 |
10.41 |
10.49 |
3.5M |
| 2024-08-09 |
10.85 |
10.95 |
10.65 |
10.67 |
2.5M |
| 2024-08-08 |
10.95 |
10.95 |
10.52 |
10.81 |
3.8M |
| 2024-08-07 |
11.10 |
11.20 |
10.96 |
10.98 |
2.5M |
| 2024-08-06 |
10.90 |
11.07 |
10.85 |
11.04 |
2.6M |
| 2024-08-05 |
11.13 |
11.35 |
10.80 |
10.85 |
4.1M |
| 2024-08-02 |
11.48 |
11.63 |
11.23 |
11.28 |
3.8M |
| 2024-08-01 |
11.54 |
11.69 |
11.44 |
11.59 |
4.7M |
| 2024-07-31 |
11.11 |
11.60 |
11.04 |
11.51 |
6.0M |
| 2024-07-30 |
10.99 |
11.19 |
10.90 |
11.13 |
3.4M |
| 2024-07-29 |
11.04 |
11.07 |
10.84 |
11.02 |
2.8M |
| 2024-07-26 |
10.65 |
11.00 |
10.65 |
10.99 |
3.3M |
| 2024-07-25 |
10.62 |
10.87 |
10.42 |
10.78 |
3.4M |
| 2024-07-24 |
10.91 |
11.08 |
10.71 |
10.71 |
3.4M |
| 2024-07-23 |
11.13 |
11.13 |
10.89 |
10.89 |
4.8M |
| 2024-07-22 |
11.20 |
11.50 |
11.00 |
11.10 |
7.2M |
| 2024-07-19 |
10.70 |
10.98 |
10.60 |
10.92 |
4.3M |
| 2024-07-18 |
10.56 |
10.68 |
10.27 |
10.63 |
3.9M |
| 2024-07-17 |
10.91 |
10.99 |
10.70 |
10.71 |
2.7M |
| 2024-07-16 |
10.79 |
10.95 |
10.70 |
10.91 |
2.8M |
| 2024-07-15 |
11.06 |
11.06 |
10.77 |
10.80 |
3.8M |
| 2024-07-12 |
11.18 |
11.29 |
11.06 |
11.12 |
5.6M |
| 2024-07-11 |
10.96 |
11.16 |
10.90 |
11.12 |
5.9M |
| 2024-07-10 |
10.82 |
11.12 |
10.62 |
10.88 |
6.0M |
| 2024-07-09 |
10.53 |
10.86 |
10.22 |
10.81 |
5.1M |
| 2024-07-08 |
10.65 |
10.65 |
10.27 |
10.29 |
3.0M |
| 2024-07-05 |
10.58 |
10.76 |
10.40 |
10.71 |
3.8M |
| 2024-07-04 |
10.76 |
10.89 |
10.43 |
10.46 |
3.9M |
| 2024-07-03 |
11.17 |
11.28 |
10.82 |
10.84 |
4.9M |
| 2024-07-02 |
10.97 |
11.88 |
10.95 |
11.19 |
7.7M |
| 2024-07-01 |
10.88 |
10.96 |
10.60 |
10.90 |
3.7M |
| 2024-06-28 |
11.02 |
11.16 |
10.88 |
10.94 |
5.0M |
| 2024-06-27 |
11.20 |
11.33 |
10.94 |
11.06 |
6.5M |
| 2024-06-26 |
10.55 |
11.35 |
10.30 |
11.19 |
7.1M |
| 2024-06-25 |
10.50 |
10.70 |
10.22 |
10.34 |
3.1M |
| 2024-06-24 |
10.89 |
10.98 |
10.45 |
10.50 |
3.7M |
| 2024-06-21 |
10.99 |
11.07 |
10.77 |
11.02 |
2.8M |
| 2024-06-20 |
11.24 |
11.36 |
11.02 |
11.05 |
3.8M |
| 2024-06-19 |
11.34 |
11.53 |
11.28 |
11.30 |
3.8M |
| 2024-06-18 |
11.21 |
11.31 |
10.96 |
11.28 |
3.6M |
| 2024-06-17 |
11.06 |
11.20 |
11.00 |
11.03 |
3.2M |
| 2024-06-14 |
10.97 |
11.18 |
10.82 |
11.16 |
3.6M |
| 2024-06-13 |
10.95 |
11.09 |
10.78 |
11.00 |
4.1M |
| 2024-06-12 |
10.51 |
10.93 |
10.51 |
10.90 |
4.1M |
| 2024-06-11 |
10.30 |
10.58 |
10.10 |
10.57 |
3.6M |
| 2024-06-07 |
10.26 |
10.41 |
10.12 |
10.35 |
4.6M |
| 2024-06-06 |
10.81 |
10.95 |
10.01 |
10.17 |
7.2M |
| 2024-06-05 |
10.85 |
11.06 |
10.78 |
10.80 |
3.8M |
| 2024-06-04 |
11.16 |
11.25 |
10.78 |
10.93 |
5.8M |
| 2024-06-03 |
11.67 |
11.72 |
11.15 |
11.25 |
5.6M |
| 2024-05-31 |
11.36 |
11.72 |
11.24 |
11.67 |
6.2M |
| 2024-05-30 |
11.42 |
11.42 |
11.15 |
11.26 |
4.2M |
| 2024-05-29 |
11.40 |
11.55 |
11.29 |
11.42 |
6.6M |
| 2024-05-28 |
11.35 |
11.51 |
11.20 |
11.30 |
5.2M |
| 2024-05-27 |
10.56 |
11.79 |
10.56 |
11.32 |
8.7M |
| 2024-05-24 |
12.10 |
12.10 |
11.73 |
11.73 |
4.5M |
| 2024-05-23 |
12.25 |
12.29 |
12.00 |
12.00 |
5.5M |
| 2024-05-22 |
12.13 |
12.35 |
12.11 |
12.30 |
4.8M |
| 2024-05-21 |
12.42 |
12.43 |
12.11 |
12.21 |
7.9M |
| 2024-05-20 |
12.55 |
12.75 |
12.28 |
12.49 |
8.0M |
| 2024-05-17 |
12.58 |
12.80 |
12.38 |
12.66 |
7.9M |
| 2024-05-16 |
12.60 |
12.87 |
12.56 |
12.59 |
10.0M |
| 2024-05-15 |
12.96 |
13.33 |
12.65 |
12.85 |
17.2M |
| 2024-05-14 |
14.10 |
14.59 |
13.15 |
13.39 |
28.1M |
| 2024-05-13 |
12.99 |
13.98 |
12.78 |
13.43 |
28.5M |
| 2024-05-10 |
12.92 |
12.92 |
12.54 |
12.71 |
4.4M |
| 2024-05-09 |
12.76 |
12.93 |
12.76 |
12.85 |
4.4M |
| 2024-05-08 |
12.85 |
12.88 |
12.64 |
12.73 |
4.9M |
| 2024-05-07 |
12.75 |
13.07 |
12.71 |
12.96 |
7.9M |
| 2024-05-06 |
12.89 |
13.00 |
12.77 |
12.86 |
8.5M |
| 2024-04-30 |
12.71 |
13.28 |
12.66 |
12.90 |
14.0M |
| 2024-04-29 |
13.00 |
13.00 |
12.51 |
12.70 |
16.6M |
| 2024-04-26 |
11.50 |
12.46 |
11.45 |
12.46 |
9.5M |
| 2024-04-25 |
11.28 |
11.48 |
11.16 |
11.33 |
4.1M |
| 2024-04-24 |
11.10 |
11.34 |
11.08 |
11.32 |
4.3M |
| 2024-04-23 |
10.87 |
11.19 |
10.85 |
11.08 |
4.9M |
| 2024-04-22 |
10.73 |
10.87 |
10.30 |
10.77 |
5.8M |
| 2024-04-19 |
11.16 |
11.16 |
10.76 |
10.79 |
5.1M |
| 2024-04-18 |
11.19 |
11.41 |
10.80 |
11.16 |
6.8M |
| 2024-04-17 |
10.45 |
11.08 |
10.39 |
11.01 |
9.0M |
| 2024-04-16 |
11.12 |
11.14 |
10.10 |
10.10 |
8.3M |
| 2024-04-15 |
11.91 |
11.95 |
10.94 |
11.22 |
8.9M |
| 2024-04-12 |
12.09 |
12.26 |
11.96 |
12.00 |
4.0M |
| 2024-04-11 |
11.93 |
12.28 |
11.82 |
12.13 |
5.6M |
| 2024-04-10 |
12.13 |
12.19 |
11.71 |
11.94 |
6.0M |
| 2024-04-09 |
12.02 |
12.25 |
11.98 |
12.23 |
5.3M |
| 2024-04-08 |
12.47 |
12.65 |
12.02 |
12.10 |
6.2M |
| 2024-04-03 |
12.95 |
12.95 |
12.28 |
12.40 |
8.3M |
| 2024-04-02 |
13.59 |
13.70 |
12.84 |
13.00 |
9.5M |
| 2024-04-01 |
13.32 |
14.00 |
13.32 |
13.58 |
9.3M |
| 2024-03-29 |
13.40 |
13.53 |
13.02 |
13.19 |
8.7M |
| 2024-03-28 |
12.82 |
13.82 |
12.82 |
13.54 |
13.1M |
| 2024-03-27 |
14.80 |
14.82 |
13.53 |
13.53 |
15.7M |
| 2024-03-26 |
15.52 |
15.52 |
14.67 |
15.03 |
17.0M |
| 2024-03-25 |
15.00 |
15.80 |
14.71 |
15.65 |
23.3M |
| 2024-03-22 |
15.29 |
15.60 |
14.80 |
15.14 |
16.1M |
| 2024-03-21 |
15.50 |
16.17 |
15.29 |
15.38 |
27.5M |
| 2024-03-20 |
14.60 |
15.40 |
14.49 |
15.29 |
20.8M |
| 2024-03-19 |
15.08 |
15.28 |
14.68 |
14.69 |
18.0M |
| 2024-03-18 |
14.65 |
15.18 |
14.65 |
15.07 |
20.5M |
| 2024-03-15 |
14.85 |
15.00 |
14.41 |
14.77 |
23.0M |
| 2024-03-14 |
15.00 |
16.08 |
14.85 |
15.29 |
45.5M |
| 2024-03-13 |
13.35 |
14.64 |
13.30 |
14.64 |
16.6M |
| 2024-03-12 |
13.42 |
13.57 |
13.15 |
13.31 |
10.2M |
| 2024-03-11 |
13.10 |
13.30 |
12.90 |
13.26 |
10.3M |
| 2024-03-08 |
13.03 |
13.25 |
12.78 |
13.20 |
11.2M |
| 2024-03-07 |
13.81 |
14.00 |
13.01 |
13.04 |
19.3M |
| 2024-03-06 |
13.97 |
14.14 |
13.69 |
13.97 |
16.4M |
| 2024-03-05 |
13.72 |
14.95 |
13.54 |
14.25 |
29.8M |
| 2024-03-04 |
14.08 |
14.13 |
13.35 |
13.83 |
18.9M |
| 2024-03-01 |
13.60 |
14.35 |
13.23 |
14.05 |
27.6M |
| 2024-02-29 |
12.82 |
13.80 |
12.55 |
13.59 |
26.4M |
| 2024-02-28 |
13.67 |
15.04 |
13.22 |
13.31 |
39.1M |
| 2024-02-27 |
13.20 |
13.67 |
13.05 |
13.67 |
27.7M |
| 2024-02-26 |
13.09 |
13.97 |
12.80 |
13.63 |
34.3M |
| 2024-02-23 |
13.19 |
14.34 |
12.52 |
13.25 |
40.2M |
| 2024-02-22 |
11.95 |
13.19 |
11.70 |
13.19 |
35.9M |
| 2024-02-21 |
11.99 |
11.99 |
11.51 |
11.99 |
20.3M |
| 2024-02-20 |
10.90 |
10.90 |
10.90 |
10.90 |
1.1M |
| 2024-02-19 |
9.91 |
9.91 |
9.91 |
9.91 |
1.4M |
| 2024-02-08 |
8.11 |
9.09 |
7.81 |
9.01 |
16.4M |
| 2024-02-07 |
9.27 |
9.32 |
8.28 |
8.28 |
19.2M |
| 2024-02-06 |
9.32 |
9.71 |
8.91 |
9.20 |
15.4M |
| 2024-02-05 |
10.87 |
10.92 |
9.90 |
9.90 |
5.6M |
| 2024-02-02 |
11.79 |
12.12 |
10.64 |
11.00 |
7.2M |
| 2024-02-01 |
11.69 |
12.04 |
11.50 |
11.82 |
6.7M |
| 2024-01-31 |
12.74 |
12.74 |
11.80 |
11.85 |
6.4M |
| 2024-01-30 |
12.98 |
13.25 |
12.68 |
12.77 |
4.7M |
| 2024-01-29 |
13.99 |
14.05 |
13.16 |
13.17 |
5.9M |
| 2024-01-26 |
14.10 |
14.30 |
13.85 |
13.99 |
7.8M |
| 2024-01-25 |
13.40 |
14.15 |
13.34 |
14.06 |
9.7M |
| 2024-01-24 |
13.22 |
13.42 |
12.86 |
13.34 |
6.5M |
| 2024-01-23 |
13.12 |
13.41 |
12.95 |
13.18 |
6.7M |
| 2024-01-22 |
14.18 |
14.30 |
13.15 |
13.25 |
6.8M |
| 2024-01-19 |
14.62 |
14.94 |
14.20 |
14.22 |
7.0M |
| 2024-01-18 |
14.58 |
14.91 |
14.28 |
14.66 |
7.1M |
| 2024-01-17 |
15.10 |
15.25 |
14.73 |
14.78 |
4.6M |
| 2024-01-16 |
15.43 |
15.50 |
14.93 |
15.18 |
7.2M |
| 2024-01-15 |
15.60 |
15.60 |
15.25 |
15.46 |
5.1M |
| 2024-01-12 |
15.96 |
16.07 |
15.50 |
15.63 |
9.4M |
| 2024-01-11 |
15.64 |
16.10 |
15.64 |
16.06 |
8.7M |
| 2024-01-10 |
16.40 |
16.46 |
15.65 |
15.65 |
11.7M |
| 2024-01-09 |
16.39 |
16.97 |
16.27 |
16.46 |
10.7M |
| 2024-01-08 |
16.24 |
16.64 |
16.07 |
16.38 |
9.7M |
| 2024-01-05 |
16.90 |
17.04 |
16.17 |
16.33 |
11.9M |
| 2024-01-04 |
16.88 |
17.08 |
16.55 |
16.84 |
9.1M |
| 2024-01-03 |
17.29 |
17.35 |
16.75 |
17.07 |
15.5M |
| 2024-01-02 |
17.66 |
18.05 |
17.32 |
17.38 |
16.8M |