| 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 |
18.24 |
18.38 |
17.92 |
18.21 |
3.1M |
| 2024-12-30 |
18.13 |
18.50 |
17.80 |
18.26 |
3.9M |
| 2024-12-27 |
19.00 |
19.00 |
17.89 |
17.98 |
6.1M |
| 2024-12-26 |
18.24 |
18.57 |
18.13 |
18.51 |
3.9M |
| 2024-12-25 |
18.49 |
18.99 |
17.78 |
18.26 |
3.4M |
| 2024-12-24 |
18.45 |
18.60 |
17.88 |
18.54 |
5.0M |
| 2024-12-23 |
18.28 |
19.00 |
18.03 |
18.29 |
7.2M |
| 2024-12-20 |
17.78 |
18.30 |
17.68 |
17.93 |
4.0M |
| 2024-12-19 |
16.70 |
17.93 |
16.59 |
17.78 |
5.9M |
| 2024-12-18 |
16.68 |
17.12 |
16.60 |
16.83 |
3.0M |
| 2024-12-17 |
17.59 |
17.61 |
16.66 |
16.76 |
3.7M |
| 2024-12-16 |
17.50 |
17.94 |
17.38 |
17.64 |
3.3M |
| 2024-12-13 |
18.05 |
18.18 |
17.42 |
17.47 |
4.2M |
| 2024-12-12 |
17.99 |
18.36 |
17.84 |
18.10 |
3.8M |
| 2024-12-11 |
17.75 |
18.09 |
17.61 |
17.99 |
4.8M |
| 2024-12-10 |
18.10 |
18.50 |
17.71 |
17.77 |
6.1M |
| 2024-12-09 |
17.67 |
17.97 |
17.34 |
17.67 |
4.2M |
| 2024-12-06 |
18.27 |
18.28 |
17.47 |
17.79 |
6.6M |
| 2024-12-05 |
17.03 |
18.39 |
16.96 |
18.10 |
9.5M |
| 2024-12-04 |
17.25 |
17.43 |
16.88 |
17.11 |
3.1M |
| 2024-12-03 |
16.77 |
17.39 |
16.77 |
17.18 |
2.8M |
| 2024-12-02 |
16.66 |
16.90 |
16.50 |
16.79 |
1.4M |
| 2024-11-29 |
16.12 |
16.64 |
16.12 |
16.55 |
1.9M |
| 2024-11-28 |
16.35 |
16.47 |
16.23 |
16.26 |
1.5M |
| 2024-11-27 |
16.02 |
16.40 |
15.60 |
16.36 |
2.3M |
| 2024-11-26 |
16.50 |
16.63 |
16.00 |
16.11 |
1.7M |
| 2024-11-25 |
16.49 |
16.65 |
16.18 |
16.51 |
1.3M |
| 2024-11-22 |
17.12 |
17.27 |
16.32 |
16.35 |
2.3M |
| 2024-11-21 |
17.11 |
17.46 |
16.85 |
17.12 |
2.1M |
| 2024-11-20 |
17.05 |
17.30 |
16.96 |
17.25 |
2.0M |
| 2024-11-19 |
16.50 |
17.08 |
16.50 |
16.99 |
1.2M |
| 2024-11-18 |
16.60 |
16.98 |
16.38 |
16.46 |
1.7M |
| 2024-11-15 |
16.90 |
17.23 |
16.49 |
16.56 |
1.6M |
| 2024-11-14 |
17.46 |
17.51 |
16.97 |
16.99 |
2.0M |
| 2024-11-13 |
17.35 |
17.44 |
16.95 |
17.44 |
1.8M |
| 2024-11-12 |
17.65 |
17.86 |
17.17 |
17.35 |
3.8M |
| 2024-11-11 |
16.71 |
17.55 |
16.70 |
17.51 |
4.2M |
| 2024-11-08 |
17.15 |
17.20 |
16.80 |
16.87 |
2.8M |
| 2024-11-07 |
16.45 |
16.99 |
16.45 |
16.92 |
1.8M |
| 2024-11-06 |
16.73 |
16.88 |
16.51 |
16.58 |
1.9M |
| 2024-11-05 |
16.43 |
16.73 |
16.30 |
16.71 |
3.7M |
| 2024-11-04 |
16.15 |
16.45 |
16.00 |
16.42 |
2.7M |
| 2024-11-01 |
16.93 |
17.06 |
16.12 |
16.16 |
1.8M |
| 2024-10-31 |
17.32 |
17.32 |
16.76 |
16.96 |
1.9M |
| 2024-10-30 |
17.22 |
17.39 |
17.12 |
17.34 |
0.7M |
| 2024-10-29 |
17.75 |
17.88 |
17.28 |
17.29 |
1.2M |
| 2024-10-28 |
17.80 |
17.80 |
17.43 |
17.75 |
1.1M |
| 2024-10-25 |
16.93 |
17.95 |
16.80 |
17.79 |
2.1M |
| 2024-10-24 |
17.07 |
17.13 |
16.86 |
16.86 |
0.7M |
| 2024-10-23 |
17.26 |
17.47 |
17.16 |
17.17 |
0.9M |
| 2024-10-22 |
17.32 |
17.33 |
17.00 |
17.26 |
1.1M |
| 2024-10-21 |
17.53 |
17.78 |
17.11 |
17.28 |
1.8M |
| 2024-10-18 |
16.29 |
17.67 |
16.23 |
17.24 |
3.0M |
| 2024-10-17 |
16.16 |
16.56 |
16.00 |
16.41 |
1.6M |
| 2024-10-16 |
15.96 |
16.45 |
15.82 |
16.15 |
1.0M |
| 2024-10-15 |
16.18 |
16.84 |
16.00 |
16.10 |
1.7M |
| 2024-10-14 |
16.02 |
16.24 |
15.72 |
16.21 |
1.5M |
| 2024-10-11 |
16.48 |
16.52 |
15.83 |
15.95 |
1.5M |
| 2024-10-10 |
16.74 |
17.11 |
16.42 |
16.56 |
3.1M |
| 2024-10-09 |
18.01 |
18.01 |
16.40 |
16.61 |
3.7M |
| 2024-10-08 |
19.47 |
20.00 |
17.41 |
18.64 |
6.6M |
| 2024-09-30 |
15.45 |
16.88 |
15.33 |
16.76 |
3.7M |
| 2024-09-27 |
14.45 |
14.98 |
14.45 |
14.92 |
1.0M |
| 2024-09-26 |
13.95 |
14.36 |
13.88 |
14.35 |
0.8M |
| 2024-09-25 |
14.17 |
14.49 |
13.98 |
14.00 |
1.1M |
| 2024-09-24 |
13.60 |
14.18 |
13.60 |
14.14 |
1.3M |
| 2024-09-23 |
13.33 |
13.80 |
13.30 |
13.62 |
0.5M |
| 2024-09-20 |
13.29 |
13.60 |
13.29 |
13.48 |
0.6M |
| 2024-09-19 |
13.25 |
13.46 |
12.87 |
13.37 |
0.7M |
| 2024-09-18 |
12.89 |
13.08 |
12.80 |
12.93 |
0.5M |
| 2024-09-13 |
13.27 |
13.27 |
12.87 |
12.89 |
1.0M |
| 2024-09-12 |
13.43 |
13.59 |
13.16 |
13.17 |
0.6M |
| 2024-09-11 |
13.53 |
13.62 |
13.35 |
13.38 |
0.5M |
| 2024-09-10 |
13.49 |
13.58 |
13.23 |
13.46 |
0.4M |
| 2024-09-09 |
13.51 |
13.77 |
13.40 |
13.44 |
0.4M |
| 2024-09-06 |
14.14 |
14.39 |
13.72 |
13.72 |
0.6M |
| 2024-09-05 |
13.94 |
14.17 |
13.94 |
14.10 |
0.4M |
| 2024-09-04 |
13.93 |
14.05 |
13.77 |
13.90 |
0.4M |
| 2024-09-03 |
13.76 |
14.08 |
13.76 |
13.96 |
0.6M |
| 2024-09-02 |
13.80 |
13.99 |
13.71 |
13.76 |
1.3M |
| 2024-08-30 |
13.67 |
14.02 |
13.62 |
13.80 |
1.7M |
| 2024-08-29 |
13.61 |
13.75 |
13.33 |
13.70 |
0.8M |
| 2024-08-28 |
13.47 |
13.61 |
13.21 |
13.45 |
0.4M |
| 2024-08-27 |
13.56 |
13.60 |
13.33 |
13.33 |
0.3M |
| 2024-08-26 |
13.41 |
13.77 |
13.33 |
13.57 |
0.5M |
| 2024-08-23 |
13.39 |
13.56 |
13.29 |
13.48 |
0.8M |
| 2024-08-22 |
13.76 |
13.77 |
13.46 |
13.47 |
0.7M |
| 2024-08-21 |
13.75 |
13.90 |
13.61 |
13.62 |
0.5M |
| 2024-08-20 |
14.11 |
14.38 |
13.70 |
13.89 |
0.8M |
| 2024-08-19 |
14.20 |
14.59 |
14.12 |
14.19 |
0.9M |
| 2024-08-16 |
14.56 |
14.79 |
14.29 |
14.32 |
1.7M |
| 2024-08-15 |
14.12 |
14.28 |
13.97 |
14.28 |
0.8M |
| 2024-08-14 |
14.01 |
14.25 |
13.95 |
14.19 |
0.5M |
| 2024-08-13 |
14.05 |
14.23 |
13.94 |
14.14 |
0.5M |
| 2024-08-12 |
14.03 |
14.22 |
13.91 |
14.02 |
0.4M |
| 2024-08-09 |
14.12 |
14.30 |
14.03 |
14.05 |
0.5M |
| 2024-08-08 |
14.03 |
14.14 |
13.78 |
14.09 |
0.7M |
| 2024-08-07 |
14.24 |
14.34 |
13.97 |
14.13 |
1.2M |
| 2024-08-06 |
14.18 |
14.25 |
13.95 |
14.17 |
1.0M |
| 2024-08-05 |
14.31 |
14.48 |
13.86 |
14.05 |
1.0M |
| 2024-08-02 |
14.41 |
14.69 |
14.32 |
14.37 |
0.8M |
| 2024-08-01 |
14.81 |
15.06 |
14.41 |
14.54 |
1.5M |
| 2024-07-31 |
14.55 |
14.97 |
14.38 |
14.86 |
0.7M |
| 2024-07-30 |
14.43 |
14.66 |
14.31 |
14.48 |
0.3M |
| 2024-07-29 |
14.51 |
14.66 |
14.43 |
14.56 |
0.6M |
| 2024-07-26 |
14.06 |
14.64 |
14.06 |
14.46 |
0.8M |
| 2024-07-25 |
14.32 |
14.59 |
14.32 |
14.39 |
0.3M |
| 2024-07-24 |
14.70 |
14.72 |
14.46 |
14.49 |
0.4M |
| 2024-07-23 |
15.19 |
15.23 |
14.79 |
14.79 |
0.5M |
| 2024-07-22 |
14.95 |
15.56 |
14.86 |
15.16 |
0.4M |
| 2024-07-19 |
15.24 |
15.28 |
14.98 |
15.13 |
0.4M |
| 2024-07-18 |
15.08 |
15.26 |
14.70 |
15.16 |
0.7M |
| 2024-07-17 |
15.41 |
15.49 |
15.03 |
15.20 |
1.0M |
| 2024-07-16 |
15.51 |
15.65 |
15.24 |
15.57 |
0.5M |
| 2024-07-15 |
15.81 |
15.91 |
15.50 |
15.50 |
0.4M |
| 2024-07-12 |
16.29 |
16.29 |
15.82 |
15.91 |
0.6M |
| 2024-07-11 |
15.74 |
16.10 |
15.70 |
15.99 |
1.0M |
| 2024-07-10 |
15.56 |
15.67 |
15.34 |
15.52 |
0.5M |
| 2024-07-09 |
15.24 |
15.62 |
14.95 |
15.53 |
1.1M |
| 2024-07-08 |
15.69 |
15.69 |
15.00 |
15.16 |
1.0M |
| 2024-07-05 |
15.31 |
15.87 |
15.06 |
15.75 |
0.9M |
| 2024-07-04 |
15.55 |
15.74 |
15.29 |
15.44 |
0.7M |
| 2024-07-03 |
15.97 |
15.97 |
15.35 |
15.71 |
0.8M |
| 2024-07-02 |
15.67 |
15.95 |
15.61 |
15.81 |
1.0M |
| 2024-07-01 |
15.39 |
15.95 |
15.29 |
15.80 |
1.6M |
| 2024-06-28 |
15.16 |
15.65 |
15.08 |
15.33 |
1.0M |
| 2024-06-27 |
15.06 |
15.44 |
15.06 |
15.28 |
1.4M |
| 2024-06-26 |
14.68 |
15.28 |
14.44 |
15.21 |
1.3M |
| 2024-06-25 |
14.33 |
14.90 |
14.33 |
14.60 |
0.8M |
| 2024-06-24 |
15.18 |
15.18 |
14.24 |
14.53 |
1.8M |
| 2024-06-21 |
15.15 |
15.30 |
15.01 |
15.18 |
1.0M |
| 2024-06-20 |
14.85 |
15.39 |
14.85 |
15.20 |
1.5M |
| 2024-06-19 |
14.90 |
15.17 |
14.80 |
15.00 |
1.2M |
| 2024-06-18 |
21.12 |
21.36 |
21.03 |
21.30 |
1.0M |
| 2024-06-17 |
22.22 |
22.27 |
20.89 |
21.12 |
1.9M |
| 2024-06-14 |
22.87 |
22.87 |
21.92 |
22.16 |
1.1M |
| 2024-06-13 |
21.91 |
22.79 |
21.91 |
22.50 |
0.8M |
| 2024-06-12 |
21.68 |
22.26 |
21.68 |
21.94 |
0.8M |
| 2024-06-11 |
21.40 |
21.91 |
21.02 |
21.69 |
1.1M |
| 2024-06-07 |
21.54 |
21.79 |
21.20 |
21.40 |
0.9M |
| 2024-06-06 |
21.75 |
22.05 |
21.07 |
21.38 |
1.5M |
| 2024-06-05 |
23.26 |
23.26 |
21.52 |
21.99 |
1.5M |
| 2024-06-04 |
23.76 |
23.92 |
23.10 |
23.26 |
1.5M |
| 2024-06-03 |
25.34 |
25.34 |
23.71 |
23.76 |
1.4M |
| 2024-05-31 |
25.36 |
25.55 |
25.23 |
25.34 |
0.4M |
| 2024-05-30 |
25.42 |
25.75 |
25.29 |
25.36 |
0.4M |
| 2024-05-29 |
25.00 |
25.79 |
25.00 |
25.45 |
0.6M |
| 2024-05-28 |
25.30 |
25.53 |
24.96 |
25.20 |
0.3M |
| 2024-05-27 |
24.80 |
25.29 |
24.50 |
25.26 |
0.5M |
| 2024-05-24 |
25.20 |
25.24 |
24.80 |
24.80 |
0.6M |
| 2024-05-23 |
25.80 |
25.80 |
25.15 |
25.28 |
0.5M |
| 2024-05-22 |
25.40 |
25.74 |
25.26 |
25.71 |
0.4M |
| 2024-05-21 |
25.51 |
25.60 |
25.10 |
25.40 |
0.3M |
| 2024-05-20 |
25.48 |
25.65 |
25.33 |
25.51 |
0.5M |
| 2024-05-17 |
25.59 |
25.87 |
25.31 |
25.53 |
0.7M |
| 2024-05-16 |
24.84 |
25.98 |
24.72 |
25.59 |
1.3M |
| 2024-05-15 |
25.00 |
25.26 |
24.70 |
24.84 |
0.7M |
| 2024-05-14 |
25.55 |
25.79 |
24.96 |
24.98 |
1.0M |
| 2024-05-13 |
25.55 |
25.98 |
25.21 |
25.55 |
0.7M |
| 2024-05-10 |
25.80 |
25.96 |
25.44 |
25.91 |
0.7M |
| 2024-05-09 |
25.48 |
26.02 |
25.48 |
25.89 |
1.1M |
| 2024-05-08 |
25.80 |
26.00 |
25.35 |
25.47 |
0.8M |
| 2024-05-07 |
25.28 |
26.20 |
25.14 |
25.88 |
2.1M |
| 2024-05-06 |
24.87 |
25.20 |
24.68 |
25.00 |
1.2M |
| 2024-04-30 |
25.20 |
25.29 |
24.62 |
24.76 |
0.9M |
| 2024-04-29 |
24.68 |
25.21 |
24.50 |
25.20 |
1.1M |
| 2024-04-26 |
24.62 |
25.00 |
24.02 |
24.71 |
1.0M |
| 2024-04-25 |
24.22 |
24.97 |
24.04 |
24.68 |
0.7M |
| 2024-04-24 |
23.81 |
24.36 |
23.81 |
24.22 |
0.3M |
| 2024-04-23 |
24.50 |
24.50 |
23.76 |
23.91 |
0.4M |
| 2024-04-22 |
24.24 |
24.84 |
24.10 |
24.20 |
0.6M |
| 2024-04-19 |
24.39 |
24.76 |
24.11 |
24.51 |
0.8M |
| 2024-04-18 |
25.18 |
25.20 |
24.10 |
24.55 |
2.3M |
| 2024-04-17 |
24.42 |
25.60 |
23.89 |
25.50 |
2.6M |
| 2024-04-16 |
24.98 |
25.46 |
24.14 |
24.65 |
1.9M |
| 2024-04-15 |
25.39 |
25.50 |
23.87 |
25.10 |
2.1M |
| 2024-04-12 |
24.63 |
25.79 |
24.50 |
25.39 |
2.2M |
| 2024-04-11 |
23.80 |
25.12 |
23.35 |
24.62 |
2.6M |
| 2024-04-10 |
23.90 |
24.60 |
23.75 |
23.80 |
1.5M |
| 2024-04-09 |
24.04 |
24.25 |
23.57 |
24.00 |
1.2M |
| 2024-04-08 |
23.40 |
24.99 |
23.29 |
24.04 |
2.8M |
| 2024-04-03 |
22.61 |
23.49 |
22.60 |
23.30 |
1.0M |
| 2024-04-02 |
22.95 |
22.95 |
22.49 |
22.68 |
0.9M |
| 2024-04-01 |
22.26 |
23.06 |
22.26 |
22.86 |
1.1M |
| 2024-03-29 |
21.41 |
22.36 |
21.32 |
22.28 |
1.1M |
| 2024-03-28 |
20.51 |
21.75 |
20.51 |
21.41 |
0.9M |
| 2024-03-27 |
21.35 |
21.49 |
20.83 |
20.83 |
0.7M |
| 2024-03-26 |
21.80 |
21.80 |
21.08 |
21.35 |
0.7M |
| 2024-03-25 |
21.78 |
22.96 |
21.71 |
21.71 |
1.6M |
| 2024-03-22 |
22.35 |
22.35 |
21.72 |
21.77 |
0.8M |
| 2024-03-21 |
22.55 |
22.63 |
22.11 |
22.40 |
0.7M |
| 2024-03-20 |
22.46 |
22.62 |
22.17 |
22.46 |
0.7M |
| 2024-03-19 |
22.74 |
22.79 |
22.28 |
22.38 |
0.7M |
| 2024-03-18 |
22.39 |
22.80 |
22.38 |
22.74 |
1.1M |
| 2024-03-15 |
22.26 |
22.36 |
21.70 |
22.29 |
0.9M |
| 2024-03-14 |
22.22 |
22.43 |
22.03 |
22.16 |
1.2M |
| 2024-03-13 |
22.08 |
22.28 |
21.89 |
22.15 |
0.9M |
| 2024-03-12 |
21.95 |
22.08 |
21.55 |
22.06 |
0.8M |
| 2024-03-11 |
21.39 |
21.88 |
21.35 |
21.83 |
0.5M |
| 2024-03-08 |
21.39 |
21.69 |
21.10 |
21.43 |
0.6M |
| 2024-03-07 |
21.89 |
22.23 |
21.51 |
21.51 |
0.6M |
| 2024-03-06 |
21.26 |
21.79 |
21.21 |
21.68 |
0.4M |
| 2024-03-05 |
21.98 |
21.98 |
21.20 |
21.41 |
0.7M |
| 2024-03-04 |
22.28 |
22.47 |
21.41 |
21.90 |
0.9M |
| 2024-03-01 |
22.31 |
22.59 |
22.01 |
22.27 |
0.6M |
| 2024-02-29 |
21.60 |
22.38 |
21.54 |
22.31 |
0.8M |
| 2024-02-28 |
23.55 |
23.55 |
21.61 |
21.65 |
1.1M |
| 2024-02-27 |
23.16 |
23.54 |
22.50 |
23.40 |
0.6M |
| 2024-02-26 |
22.39 |
23.52 |
22.27 |
23.17 |
1.2M |
| 2024-02-23 |
22.07 |
22.48 |
22.06 |
22.39 |
0.5M |
| 2024-02-22 |
21.80 |
22.24 |
21.74 |
22.17 |
0.4M |
| 2024-02-21 |
21.68 |
22.22 |
21.47 |
21.89 |
0.7M |
| 2024-02-20 |
21.51 |
22.07 |
21.27 |
21.68 |
0.7M |
| 2024-02-19 |
21.50 |
21.97 |
21.08 |
21.70 |
0.8M |
| 2024-02-08 |
19.70 |
21.49 |
19.32 |
21.49 |
1.3M |
| 2024-02-07 |
19.28 |
20.24 |
19.06 |
19.75 |
1.2M |
| 2024-02-06 |
18.00 |
20.45 |
17.21 |
19.61 |
1.4M |
| 2024-02-05 |
19.42 |
19.42 |
17.51 |
18.02 |
1.4M |
| 2024-02-02 |
20.51 |
20.95 |
19.33 |
19.61 |
0.8M |
| 2024-02-01 |
20.89 |
20.89 |
19.68 |
20.59 |
1.2M |
| 2024-01-31 |
22.22 |
22.22 |
20.55 |
20.63 |
0.9M |
| 2024-01-30 |
22.12 |
22.23 |
21.08 |
21.11 |
0.5M |
| 2024-01-29 |
23.13 |
23.13 |
22.20 |
22.24 |
0.5M |
| 2024-01-26 |
22.99 |
23.43 |
22.80 |
22.86 |
0.6M |
| 2024-01-25 |
21.94 |
23.19 |
21.37 |
23.15 |
1.1M |
| 2024-01-24 |
22.18 |
22.18 |
20.91 |
21.77 |
0.9M |
| 2024-01-23 |
21.57 |
22.25 |
21.20 |
21.93 |
1.4M |
| 2024-01-22 |
23.45 |
23.47 |
21.66 |
21.66 |
1.1M |
| 2024-01-19 |
24.24 |
24.35 |
23.41 |
23.42 |
0.7M |
| 2024-01-18 |
23.93 |
24.93 |
23.40 |
24.20 |
1.4M |
| 2024-01-17 |
24.90 |
24.90 |
24.00 |
24.02 |
0.8M |
| 2024-01-16 |
24.48 |
24.77 |
23.90 |
24.77 |
1.2M |
| 2024-01-15 |
24.08 |
25.00 |
23.87 |
24.35 |
1.2M |
| 2024-01-12 |
24.60 |
24.79 |
24.20 |
24.26 |
0.5M |
| 2024-01-11 |
23.85 |
24.88 |
23.85 |
24.62 |
1.1M |
| 2024-01-10 |
24.33 |
24.56 |
23.82 |
23.85 |
0.7M |
| 2024-01-09 |
23.73 |
24.51 |
23.73 |
24.23 |
0.8M |
| 2024-01-08 |
24.56 |
24.63 |
23.87 |
23.87 |
0.6M |
| 2024-01-05 |
24.90 |
25.19 |
24.50 |
24.64 |
0.7M |
| 2024-01-04 |
25.15 |
25.19 |
24.80 |
24.90 |
0.5M |
| 2024-01-03 |
25.03 |
25.30 |
24.92 |
25.15 |
0.6M |
| 2024-01-02 |
25.04 |
25.30 |
24.87 |
25.24 |
0.5M |