| 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 |
22.94 |
23.27 |
22.28 |
22.28 |
0.8M |
| 2024-12-30 |
22.65 |
23.50 |
22.63 |
22.94 |
0.9M |
| 2024-12-27 |
22.85 |
23.10 |
22.74 |
22.99 |
0.7M |
| 2024-12-26 |
22.26 |
23.30 |
22.26 |
22.85 |
1.2M |
| 2024-12-25 |
22.30 |
22.54 |
22.01 |
22.51 |
0.9M |
| 2024-12-24 |
22.25 |
22.76 |
22.00 |
22.49 |
0.9M |
| 2024-12-23 |
23.20 |
23.58 |
22.23 |
22.32 |
1.4M |
| 2024-12-20 |
22.97 |
23.87 |
22.92 |
23.36 |
1.5M |
| 2024-12-19 |
22.46 |
23.11 |
22.35 |
22.97 |
1.0M |
| 2024-12-18 |
23.00 |
23.05 |
22.40 |
22.77 |
1.3M |
| 2024-12-17 |
23.80 |
24.45 |
22.82 |
22.91 |
1.9M |
| 2024-12-16 |
23.98 |
24.56 |
23.65 |
23.90 |
1.9M |
| 2024-12-13 |
24.10 |
24.60 |
23.83 |
23.95 |
2.4M |
| 2024-12-12 |
24.00 |
24.19 |
23.81 |
24.17 |
2.2M |
| 2024-12-11 |
23.66 |
23.97 |
23.66 |
23.95 |
1.5M |
| 2024-12-10 |
24.34 |
24.45 |
23.72 |
23.78 |
2.4M |
| 2024-12-09 |
23.35 |
23.88 |
23.25 |
23.87 |
2.2M |
| 2024-12-06 |
23.30 |
23.37 |
22.90 |
23.22 |
1.2M |
| 2024-12-05 |
23.22 |
23.45 |
23.15 |
23.33 |
1.2M |
| 2024-12-04 |
23.79 |
23.79 |
23.10 |
23.22 |
1.5M |
| 2024-12-03 |
23.94 |
24.03 |
23.60 |
23.77 |
1.5M |
| 2024-12-02 |
23.69 |
24.05 |
23.63 |
23.94 |
2.2M |
| 2024-11-29 |
23.47 |
23.85 |
23.35 |
23.69 |
2.0M |
| 2024-11-28 |
23.43 |
23.76 |
23.15 |
23.47 |
1.5M |
| 2024-11-27 |
23.16 |
23.58 |
22.29 |
23.20 |
1.6M |
| 2024-11-26 |
23.42 |
23.72 |
23.06 |
23.29 |
1.7M |
| 2024-11-25 |
22.78 |
23.48 |
22.78 |
23.40 |
1.4M |
| 2024-11-22 |
23.79 |
24.09 |
22.72 |
22.73 |
1.8M |
| 2024-11-21 |
23.51 |
24.15 |
23.50 |
23.89 |
2.4M |
| 2024-11-20 |
23.00 |
24.19 |
22.72 |
23.70 |
3.1M |
| 2024-11-19 |
22.05 |
22.90 |
22.05 |
22.90 |
1.2M |
| 2024-11-18 |
22.88 |
22.91 |
21.88 |
22.05 |
1.6M |
| 2024-11-15 |
23.16 |
23.34 |
22.50 |
22.61 |
1.5M |
| 2024-11-14 |
23.99 |
24.19 |
23.06 |
23.08 |
1.9M |
| 2024-11-13 |
23.88 |
24.10 |
23.27 |
24.03 |
1.9M |
| 2024-11-12 |
24.28 |
24.48 |
23.69 |
23.92 |
2.8M |
| 2024-11-11 |
23.51 |
24.33 |
23.35 |
24.24 |
2.9M |
| 2024-11-08 |
23.34 |
23.69 |
23.21 |
23.67 |
2.8M |
| 2024-11-07 |
22.93 |
23.29 |
22.77 |
23.29 |
1.9M |
| 2024-11-06 |
23.26 |
23.40 |
22.85 |
22.96 |
2.3M |
| 2024-11-05 |
22.90 |
23.29 |
22.80 |
23.29 |
3.0M |
| 2024-11-04 |
22.55 |
23.00 |
22.32 |
22.98 |
2.0M |
| 2024-11-01 |
22.00 |
23.10 |
21.88 |
22.29 |
2.2M |
| 2024-10-31 |
22.00 |
22.27 |
21.91 |
22.11 |
1.1M |
| 2024-10-30 |
22.03 |
22.38 |
21.66 |
22.01 |
1.4M |
| 2024-10-29 |
23.14 |
23.17 |
22.18 |
22.25 |
2.2M |
| 2024-10-28 |
22.96 |
23.37 |
22.77 |
23.18 |
2.1M |
| 2024-10-25 |
23.01 |
23.04 |
22.77 |
22.92 |
1.6M |
| 2024-10-24 |
22.67 |
23.10 |
22.55 |
22.84 |
1.4M |
| 2024-10-23 |
22.51 |
22.88 |
22.51 |
22.73 |
1.7M |
| 2024-10-22 |
22.59 |
22.78 |
22.25 |
22.65 |
1.7M |
| 2024-10-21 |
22.03 |
23.02 |
21.90 |
22.53 |
2.5M |
| 2024-10-18 |
21.45 |
22.23 |
21.45 |
21.92 |
2.0M |
| 2024-10-17 |
21.98 |
22.14 |
21.38 |
21.48 |
1.5M |
| 2024-10-16 |
21.87 |
22.35 |
21.58 |
21.75 |
1.4M |
| 2024-10-15 |
22.64 |
22.74 |
22.02 |
22.08 |
1.5M |
| 2024-10-14 |
22.31 |
22.63 |
21.91 |
22.54 |
1.5M |
| 2024-10-11 |
23.53 |
23.60 |
21.90 |
22.20 |
2.6M |
| 2024-10-10 |
24.68 |
25.01 |
23.61 |
23.71 |
3.4M |
| 2024-10-09 |
23.80 |
25.95 |
22.73 |
24.66 |
6.1M |
| 2024-10-08 |
25.12 |
25.13 |
22.61 |
24.23 |
5.8M |
| 2024-09-30 |
22.00 |
22.92 |
21.23 |
22.91 |
5.2M |
| 2024-09-27 |
20.29 |
21.25 |
20.06 |
20.95 |
3.0M |
| 2024-09-26 |
19.40 |
19.95 |
19.35 |
19.95 |
1.5M |
| 2024-09-25 |
19.47 |
19.88 |
19.40 |
19.44 |
1.7M |
| 2024-09-24 |
18.95 |
19.39 |
18.85 |
19.39 |
1.2M |
| 2024-09-23 |
19.00 |
19.13 |
18.70 |
18.89 |
0.6M |
| 2024-09-20 |
19.10 |
19.19 |
18.78 |
18.94 |
0.8M |
| 2024-09-19 |
18.78 |
19.27 |
18.74 |
19.10 |
0.8M |
| 2024-09-18 |
18.99 |
19.26 |
18.28 |
18.67 |
0.9M |
| 2024-09-13 |
19.42 |
19.48 |
18.97 |
18.98 |
0.8M |
| 2024-09-12 |
19.66 |
19.80 |
19.41 |
19.43 |
0.6M |
| 2024-09-11 |
19.79 |
19.95 |
19.50 |
19.63 |
0.6M |
| 2024-09-10 |
19.71 |
19.83 |
19.42 |
19.80 |
0.7M |
| 2024-09-09 |
19.32 |
19.89 |
19.17 |
19.64 |
1.0M |
| 2024-09-06 |
20.18 |
20.22 |
19.38 |
19.40 |
1.5M |
| 2024-09-05 |
20.31 |
20.38 |
20.03 |
20.18 |
1.3M |
| 2024-09-04 |
19.97 |
20.53 |
19.75 |
20.30 |
2.1M |
| 2024-09-03 |
19.94 |
20.23 |
19.60 |
19.97 |
1.3M |
| 2024-09-02 |
20.06 |
20.41 |
19.75 |
19.87 |
1.3M |
| 2024-08-30 |
20.05 |
20.61 |
19.92 |
20.25 |
2.2M |
| 2024-08-29 |
19.86 |
20.30 |
19.76 |
20.12 |
1.2M |
| 2024-08-28 |
19.58 |
19.97 |
19.39 |
19.86 |
1.2M |
| 2024-08-27 |
20.01 |
20.43 |
19.38 |
19.76 |
2.0M |
| 2024-08-26 |
20.07 |
20.58 |
19.68 |
20.40 |
1.9M |
| 2024-08-23 |
20.90 |
20.90 |
19.92 |
19.97 |
3.5M |
| 2024-08-22 |
22.18 |
22.38 |
21.17 |
21.19 |
3.7M |
| 2024-08-21 |
21.85 |
23.05 |
20.59 |
22.61 |
5.0M |
| 2024-08-20 |
21.57 |
22.65 |
21.50 |
22.19 |
5.1M |
| 2024-08-19 |
21.40 |
21.80 |
21.09 |
21.72 |
4.1M |
| 2024-08-16 |
22.01 |
22.11 |
21.32 |
21.37 |
3.8M |
| 2024-08-15 |
22.13 |
22.35 |
21.68 |
22.05 |
4.7M |
| 2024-08-14 |
22.60 |
23.39 |
22.02 |
22.38 |
8.3M |
| 2024-08-13 |
20.10 |
22.30 |
19.88 |
22.30 |
6.2M |
| 2024-08-12 |
20.00 |
20.57 |
19.77 |
20.27 |
1.7M |
| 2024-08-09 |
20.15 |
20.77 |
20.00 |
20.08 |
2.1M |
| 2024-08-08 |
20.60 |
20.60 |
20.01 |
20.21 |
2.2M |
| 2024-08-07 |
21.06 |
21.38 |
20.39 |
20.40 |
3.8M |
| 2024-08-06 |
20.97 |
22.55 |
20.70 |
21.71 |
5.2M |
| 2024-08-05 |
21.18 |
22.55 |
20.72 |
20.87 |
7.0M |
| 2024-08-02 |
19.52 |
21.49 |
19.29 |
21.49 |
3.4M |
| 2024-08-01 |
19.71 |
19.79 |
19.46 |
19.54 |
1.2M |
| 2024-07-31 |
19.05 |
19.61 |
18.92 |
19.61 |
1.6M |
| 2024-07-30 |
18.80 |
19.11 |
18.66 |
19.06 |
0.9M |
| 2024-07-29 |
18.88 |
19.05 |
18.74 |
18.92 |
0.9M |
| 2024-07-26 |
18.46 |
18.99 |
18.45 |
18.92 |
1.0M |
| 2024-07-25 |
18.56 |
18.92 |
18.27 |
18.46 |
1.0M |
| 2024-07-24 |
18.44 |
18.66 |
18.08 |
18.52 |
1.2M |
| 2024-07-23 |
19.06 |
19.20 |
18.47 |
18.51 |
0.9M |
| 2024-07-22 |
18.80 |
19.29 |
18.80 |
19.08 |
1.1M |
| 2024-07-19 |
18.52 |
19.05 |
18.32 |
18.95 |
1.1M |
| 2024-07-18 |
18.55 |
18.55 |
18.06 |
18.51 |
1.1M |
| 2024-07-17 |
18.70 |
18.83 |
18.42 |
18.50 |
0.9M |
| 2024-07-16 |
18.96 |
19.06 |
18.66 |
18.73 |
0.9M |
| 2024-07-15 |
19.20 |
19.33 |
18.83 |
18.86 |
1.0M |
| 2024-07-12 |
19.45 |
19.69 |
19.21 |
19.33 |
1.4M |
| 2024-07-11 |
19.00 |
19.39 |
18.88 |
19.30 |
2.3M |
| 2024-07-10 |
19.20 |
19.36 |
18.51 |
18.54 |
2.7M |
| 2024-07-09 |
19.18 |
19.57 |
18.81 |
19.53 |
1.5M |
| 2024-07-08 |
19.61 |
19.72 |
18.96 |
19.05 |
1.1M |
| 2024-07-05 |
19.69 |
19.95 |
19.33 |
19.78 |
0.8M |
| 2024-07-04 |
20.12 |
20.40 |
19.60 |
19.68 |
1.2M |
| 2024-07-03 |
20.50 |
20.56 |
20.11 |
20.21 |
0.9M |
| 2024-07-02 |
20.75 |
20.90 |
20.34 |
20.49 |
0.9M |
| 2024-07-01 |
20.53 |
20.85 |
20.20 |
20.75 |
1.0M |
| 2024-06-28 |
20.52 |
21.00 |
20.49 |
20.52 |
1.3M |
| 2024-06-27 |
21.12 |
21.18 |
20.50 |
20.65 |
1.2M |
| 2024-06-26 |
20.50 |
21.18 |
20.36 |
21.12 |
1.5M |
| 2024-06-25 |
20.24 |
20.85 |
20.07 |
20.66 |
1.8M |
| 2024-06-24 |
20.80 |
20.80 |
19.99 |
20.17 |
2.3M |
| 2024-06-21 |
21.20 |
21.39 |
20.83 |
21.03 |
1.3M |
| 2024-06-20 |
22.00 |
22.10 |
21.20 |
21.20 |
1.7M |
| 2024-06-19 |
22.42 |
22.48 |
21.90 |
21.97 |
1.8M |
| 2024-06-18 |
21.89 |
22.53 |
21.88 |
22.44 |
2.6M |
| 2024-06-17 |
21.88 |
22.15 |
21.69 |
21.75 |
1.7M |
| 2024-06-14 |
22.60 |
22.75 |
21.90 |
22.03 |
2.7M |
| 2024-06-13 |
22.67 |
22.99 |
22.36 |
22.72 |
3.1M |
| 2024-06-12 |
22.01 |
22.68 |
21.90 |
22.67 |
3.6M |
| 2024-06-11 |
21.30 |
22.47 |
21.07 |
22.06 |
3.5M |
| 2024-06-07 |
20.92 |
21.48 |
20.85 |
21.35 |
2.9M |
| 2024-06-06 |
22.50 |
22.82 |
20.71 |
20.77 |
5.8M |
| 2024-06-05 |
23.53 |
23.56 |
22.70 |
22.75 |
5.4M |
| 2024-06-04 |
25.54 |
26.10 |
23.58 |
24.25 |
8.4M |
| 2024-06-03 |
24.36 |
25.58 |
24.36 |
24.92 |
8.1M |
| 2024-05-31 |
27.31 |
29.00 |
25.52 |
25.77 |
13.6M |
| 2024-05-30 |
25.35 |
27.23 |
25.05 |
27.23 |
12.7M |
| 2024-05-29 |
22.30 |
24.75 |
22.30 |
24.75 |
5.8M |
| 2024-05-28 |
22.59 |
22.61 |
22.12 |
22.50 |
1.7M |
| 2024-05-27 |
22.36 |
23.12 |
21.75 |
22.82 |
2.1M |
| 2024-05-24 |
23.15 |
23.15 |
22.24 |
22.36 |
1.8M |
| 2024-05-23 |
23.45 |
23.80 |
22.94 |
23.01 |
2.0M |
| 2024-05-22 |
23.43 |
23.55 |
23.30 |
23.46 |
1.0M |
| 2024-05-21 |
23.69 |
23.72 |
23.25 |
23.43 |
1.2M |
| 2024-05-20 |
23.88 |
24.10 |
23.54 |
23.67 |
1.5M |
| 2024-05-17 |
22.91 |
24.11 |
22.91 |
23.93 |
2.4M |
| 2024-05-16 |
23.18 |
23.52 |
22.99 |
23.08 |
1.5M |
| 2024-05-15 |
23.67 |
23.68 |
23.10 |
23.19 |
1.4M |
| 2024-05-14 |
23.35 |
23.89 |
23.35 |
23.51 |
1.4M |
| 2024-05-13 |
24.28 |
24.34 |
23.22 |
23.34 |
2.3M |
| 2024-05-10 |
25.15 |
25.20 |
24.25 |
24.40 |
2.5M |
| 2024-05-09 |
25.08 |
25.63 |
25.02 |
25.15 |
3.0M |
| 2024-05-08 |
25.56 |
25.90 |
25.04 |
25.22 |
3.7M |
| 2024-05-07 |
24.82 |
26.11 |
24.58 |
26.05 |
6.3M |
| 2024-05-06 |
23.99 |
24.75 |
23.70 |
24.57 |
4.9M |
| 2024-04-30 |
23.30 |
24.47 |
22.62 |
23.74 |
4.6M |
| 2024-04-29 |
22.98 |
23.30 |
22.82 |
23.26 |
2.8M |
| 2024-04-26 |
22.91 |
23.09 |
22.73 |
22.89 |
3.1M |
| 2024-04-25 |
23.00 |
23.88 |
22.81 |
23.15 |
4.9M |
| 2024-04-24 |
25.27 |
25.48 |
24.58 |
24.93 |
3.5M |
| 2024-04-23 |
26.84 |
27.36 |
26.29 |
26.57 |
3.5M |
| 2024-04-22 |
26.99 |
27.44 |
26.11 |
27.05 |
4.3M |
| 2024-04-19 |
26.43 |
27.47 |
26.34 |
27.20 |
4.9M |
| 2024-04-18 |
26.36 |
27.06 |
25.80 |
26.57 |
4.9M |
| 2024-04-17 |
24.64 |
26.30 |
24.43 |
25.71 |
4.4M |
| 2024-04-16 |
26.64 |
27.27 |
24.03 |
24.03 |
4.5M |
| 2024-04-15 |
28.57 |
30.07 |
26.09 |
26.70 |
6.1M |
| 2024-04-12 |
26.64 |
27.99 |
26.54 |
27.57 |
6.2M |
| 2024-04-11 |
25.37 |
27.04 |
25.37 |
27.01 |
5.4M |
| 2024-04-10 |
26.21 |
26.80 |
25.51 |
25.73 |
3.2M |
| 2024-04-09 |
25.84 |
26.65 |
25.71 |
26.48 |
3.6M |
| 2024-04-08 |
27.09 |
27.27 |
25.54 |
25.57 |
5.3M |
| 2024-04-03 |
27.93 |
29.38 |
27.26 |
27.32 |
8.6M |
| 2024-04-02 |
27.54 |
28.21 |
27.19 |
28.21 |
6.5M |
| 2024-04-01 |
27.14 |
27.71 |
26.80 |
27.68 |
6.4M |
| 2024-03-29 |
28.27 |
28.49 |
26.79 |
27.71 |
8.9M |
| 2024-03-28 |
27.14 |
30.14 |
26.64 |
27.99 |
13.9M |
| 2024-03-27 |
28.27 |
28.72 |
27.22 |
28.72 |
10.5M |
| 2024-03-26 |
25.36 |
26.11 |
25.36 |
26.11 |
3.0M |
| 2024-03-25 |
24.89 |
25.04 |
23.73 |
23.74 |
3.8M |
| 2024-03-22 |
25.53 |
25.99 |
25.24 |
25.31 |
4.5M |
| 2024-03-21 |
25.00 |
25.67 |
24.61 |
25.57 |
4.4M |
| 2024-03-20 |
24.43 |
25.13 |
24.26 |
25.11 |
4.2M |
| 2024-03-19 |
24.30 |
24.59 |
24.13 |
24.30 |
2.3M |
| 2024-03-18 |
23.89 |
24.61 |
23.89 |
24.31 |
2.6M |
| 2024-03-15 |
23.43 |
24.04 |
23.24 |
23.89 |
2.1M |
| 2024-03-14 |
23.80 |
24.14 |
23.05 |
23.50 |
2.4M |
| 2024-03-13 |
23.90 |
24.19 |
23.70 |
23.93 |
2.5M |
| 2024-03-12 |
23.57 |
24.04 |
23.46 |
24.04 |
2.5M |
| 2024-03-11 |
23.27 |
23.64 |
23.17 |
23.58 |
1.9M |
| 2024-03-08 |
23.50 |
23.90 |
23.07 |
23.36 |
2.4M |
| 2024-03-07 |
24.35 |
24.57 |
23.54 |
23.70 |
3.5M |
| 2024-03-06 |
23.13 |
24.71 |
23.13 |
24.17 |
5.4M |
| 2024-03-05 |
23.66 |
23.66 |
22.91 |
23.20 |
2.5M |
| 2024-03-04 |
23.86 |
24.34 |
23.37 |
23.90 |
3.5M |
| 2024-03-01 |
23.18 |
24.21 |
22.84 |
23.86 |
4.1M |
| 2024-02-29 |
21.81 |
23.04 |
21.81 |
23.04 |
3.2M |
| 2024-02-28 |
24.26 |
24.86 |
21.93 |
22.07 |
5.8M |
| 2024-02-27 |
23.06 |
24.36 |
23.06 |
24.24 |
4.1M |
| 2024-02-26 |
22.76 |
23.79 |
22.63 |
23.30 |
4.4M |
| 2024-02-23 |
22.21 |
22.92 |
22.04 |
22.81 |
4.7M |
| 2024-02-22 |
21.07 |
23.22 |
21.07 |
22.43 |
6.1M |
| 2024-02-21 |
20.67 |
21.99 |
20.49 |
21.23 |
4.3M |
| 2024-02-20 |
20.71 |
21.06 |
20.27 |
20.93 |
3.1M |
| 2024-02-19 |
19.91 |
20.93 |
19.91 |
20.71 |
4.3M |
| 2024-02-08 |
18.21 |
20.09 |
18.04 |
19.94 |
5.5M |
| 2024-02-07 |
20.05 |
20.17 |
18.14 |
18.26 |
4.7M |
| 2024-02-06 |
19.17 |
20.75 |
18.49 |
20.14 |
3.6M |
| 2024-02-05 |
21.49 |
21.56 |
19.40 |
19.40 |
3.3M |
| 2024-02-02 |
23.26 |
23.46 |
20.99 |
21.56 |
3.2M |
| 2024-02-01 |
23.17 |
23.79 |
22.91 |
23.18 |
2.6M |
| 2024-01-31 |
25.24 |
25.35 |
23.52 |
23.52 |
3.3M |
| 2024-01-30 |
26.21 |
26.43 |
25.18 |
25.29 |
3.4M |
| 2024-01-29 |
28.31 |
28.69 |
26.94 |
26.99 |
3.9M |
| 2024-01-26 |
27.36 |
27.91 |
27.00 |
27.16 |
2.5M |
| 2024-01-25 |
26.80 |
27.70 |
26.44 |
27.64 |
3.0M |
| 2024-01-24 |
27.14 |
27.48 |
26.08 |
26.94 |
2.5M |
| 2024-01-23 |
26.83 |
27.25 |
26.49 |
26.75 |
2.3M |
| 2024-01-22 |
28.43 |
28.66 |
26.43 |
26.91 |
2.9M |
| 2024-01-19 |
29.43 |
29.69 |
28.36 |
28.43 |
3.1M |
| 2024-01-18 |
29.36 |
29.69 |
28.68 |
29.46 |
2.7M |
| 2024-01-17 |
30.52 |
30.56 |
29.69 |
29.73 |
2.9M |
| 2024-01-16 |
31.25 |
31.44 |
30.36 |
30.80 |
3.4M |
| 2024-01-15 |
31.31 |
32.12 |
31.14 |
31.46 |
2.9M |
| 2024-01-12 |
32.84 |
33.79 |
31.76 |
31.94 |
5.1M |
| 2024-01-11 |
31.29 |
32.77 |
31.16 |
32.72 |
5.0M |
| 2024-01-10 |
31.34 |
32.20 |
30.74 |
31.44 |
3.7M |
| 2024-01-09 |
32.14 |
32.49 |
31.07 |
31.34 |
3.9M |
| 2024-01-08 |
33.08 |
33.57 |
31.82 |
31.88 |
3.8M |
| 2024-01-05 |
33.54 |
34.51 |
32.89 |
33.08 |
5.4M |
| 2024-01-04 |
32.84 |
33.93 |
32.54 |
33.79 |
6.7M |
| 2024-01-03 |
34.28 |
34.56 |
32.50 |
32.78 |
7.7M |
| 2024-01-02 |
34.25 |
35.77 |
34.08 |
34.64 |
7.2M |