| 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 |
17.15 |
17.23 |
16.80 |
16.90 |
40.1M |
| 2024-12-30 |
16.10 |
17.09 |
16.06 |
17.01 |
61.2M |
| 2024-12-27 |
16.44 |
16.63 |
16.11 |
16.12 |
32.3M |
| 2024-12-26 |
16.35 |
16.58 |
16.17 |
16.45 |
19.5M |
| 2024-12-25 |
16.15 |
16.40 |
16.04 |
16.29 |
21.8M |
| 2024-12-24 |
16.20 |
16.28 |
15.93 |
16.14 |
33.0M |
| 2024-12-23 |
16.21 |
16.53 |
16.20 |
16.22 |
32.6M |
| 2024-12-20 |
16.71 |
16.76 |
16.13 |
16.18 |
40.6M |
| 2024-12-19 |
16.81 |
16.89 |
16.51 |
16.73 |
37.6M |
| 2024-12-18 |
17.32 |
17.58 |
17.00 |
17.06 |
32.2M |
| 2024-12-17 |
17.35 |
17.57 |
17.16 |
17.28 |
34.0M |
| 2024-12-16 |
17.31 |
17.86 |
17.25 |
17.50 |
36.4M |
| 2024-12-13 |
18.14 |
18.18 |
17.34 |
17.34 |
65.0M |
| 2024-12-12 |
18.00 |
18.38 |
17.85 |
18.19 |
36.2M |
| 2024-12-11 |
17.12 |
18.35 |
17.10 |
18.01 |
64.8M |
| 2024-12-10 |
17.52 |
17.85 |
17.10 |
17.18 |
52.9M |
| 2024-12-09 |
17.00 |
17.44 |
17.00 |
17.21 |
29.5M |
| 2024-12-06 |
17.09 |
17.20 |
16.86 |
17.11 |
36.7M |
| 2024-12-05 |
16.78 |
17.19 |
16.48 |
17.09 |
47.4M |
| 2024-12-04 |
16.26 |
17.04 |
16.18 |
16.85 |
57.7M |
| 2024-12-03 |
16.26 |
16.29 |
16.08 |
16.23 |
20.3M |
| 2024-12-02 |
16.13 |
16.33 |
16.04 |
16.26 |
31.6M |
| 2024-11-29 |
15.80 |
16.20 |
15.78 |
16.15 |
29.9M |
| 2024-11-28 |
16.25 |
16.27 |
15.86 |
15.88 |
26.8M |
| 2024-11-27 |
15.97 |
16.26 |
15.77 |
16.25 |
23.4M |
| 2024-11-26 |
16.00 |
16.21 |
15.89 |
15.99 |
19.5M |
| 2024-11-25 |
15.95 |
16.26 |
15.83 |
16.04 |
30.0M |
| 2024-11-22 |
16.71 |
16.79 |
15.86 |
15.89 |
48.8M |
| 2024-11-21 |
17.04 |
17.04 |
16.63 |
16.78 |
35.1M |
| 2024-11-20 |
16.88 |
17.17 |
16.72 |
17.10 |
32.2M |
| 2024-11-19 |
16.99 |
17.14 |
16.49 |
16.84 |
47.8M |
| 2024-11-18 |
17.73 |
17.82 |
16.78 |
17.03 |
62.7M |
| 2024-11-15 |
18.05 |
18.43 |
17.93 |
18.10 |
21.5M |
| 2024-11-14 |
18.62 |
18.66 |
18.00 |
18.05 |
28.6M |
| 2024-11-13 |
18.55 |
18.72 |
18.30 |
18.61 |
27.2M |
| 2024-11-12 |
18.98 |
19.30 |
18.59 |
18.78 |
33.6M |
| 2024-11-11 |
19.35 |
19.35 |
18.73 |
19.09 |
45.5M |
| 2024-11-08 |
20.40 |
20.54 |
19.55 |
19.66 |
41.8M |
| 2024-11-07 |
19.50 |
20.56 |
19.30 |
20.12 |
50.7M |
| 2024-11-06 |
19.16 |
19.99 |
19.11 |
19.71 |
67.6M |
| 2024-11-05 |
18.85 |
19.25 |
18.64 |
19.14 |
51.1M |
| 2024-11-04 |
18.22 |
18.87 |
18.00 |
18.85 |
51.6M |
| 2024-11-01 |
17.85 |
18.86 |
17.76 |
18.16 |
64.5M |
| 2024-10-31 |
17.72 |
18.18 |
17.65 |
17.89 |
37.3M |
| 2024-10-30 |
17.59 |
17.82 |
17.42 |
17.72 |
32.1M |
| 2024-10-29 |
18.22 |
18.22 |
17.57 |
17.62 |
44.9M |
| 2024-10-28 |
17.99 |
18.53 |
17.91 |
18.24 |
44.4M |
| 2024-10-25 |
18.13 |
18.22 |
17.65 |
17.96 |
39.9M |
| 2024-10-24 |
18.61 |
18.61 |
18.05 |
18.16 |
38.1M |
| 2024-10-23 |
18.78 |
18.88 |
18.45 |
18.63 |
37.5M |
| 2024-10-22 |
18.65 |
18.97 |
18.21 |
18.63 |
39.8M |
| 2024-10-21 |
18.42 |
18.90 |
18.12 |
18.61 |
41.3M |
| 2024-10-18 |
18.25 |
18.74 |
18.11 |
18.42 |
43.0M |
| 2024-10-17 |
18.56 |
19.09 |
18.31 |
18.33 |
29.6M |
| 2024-10-16 |
17.90 |
18.88 |
17.85 |
18.49 |
29.2M |
| 2024-10-15 |
18.88 |
19.12 |
18.26 |
18.27 |
41.2M |
| 2024-10-14 |
18.62 |
19.53 |
18.47 |
19.13 |
51.1M |
| 2024-10-11 |
18.59 |
19.15 |
18.18 |
18.40 |
52.9M |
| 2024-10-10 |
17.65 |
19.16 |
17.65 |
18.51 |
77.2M |
| 2024-10-09 |
18.94 |
18.94 |
17.64 |
17.65 |
89.2M |
| 2024-10-08 |
22.00 |
22.05 |
18.32 |
19.60 |
114.6M |
| 2024-09-30 |
19.90 |
20.08 |
18.95 |
20.08 |
77.1M |
| 2024-09-27 |
17.88 |
18.73 |
17.62 |
18.30 |
77.1M |
| 2024-09-26 |
15.98 |
17.30 |
15.98 |
17.30 |
61.1M |
| 2024-09-25 |
16.45 |
17.07 |
16.02 |
16.12 |
63.2M |
| 2024-09-24 |
14.95 |
16.26 |
14.95 |
16.10 |
67.0M |
| 2024-09-23 |
14.91 |
15.10 |
14.62 |
14.84 |
34.4M |
| 2024-09-20 |
14.80 |
15.17 |
14.71 |
15.08 |
41.0M |
| 2024-09-19 |
14.23 |
15.01 |
14.01 |
14.95 |
56.5M |
| 2024-09-18 |
13.61 |
14.35 |
13.61 |
14.18 |
40.7M |
| 2024-09-13 |
13.56 |
13.94 |
13.46 |
13.61 |
47.1M |
| 2024-09-12 |
13.35 |
13.63 |
13.30 |
13.48 |
41.2M |
| 2024-09-11 |
13.44 |
13.44 |
13.04 |
13.20 |
34.4M |
| 2024-09-10 |
13.58 |
13.85 |
13.41 |
13.55 |
31.8M |
| 2024-09-09 |
13.45 |
13.65 |
13.16 |
13.50 |
38.0M |
| 2024-09-06 |
13.97 |
13.98 |
13.50 |
13.52 |
33.0M |
| 2024-09-05 |
14.33 |
14.51 |
13.85 |
13.97 |
34.0M |
| 2024-09-04 |
14.60 |
14.62 |
14.25 |
14.32 |
32.4M |
| 2024-09-03 |
14.86 |
15.02 |
14.68 |
14.82 |
25.4M |
| 2024-09-02 |
14.90 |
15.20 |
14.75 |
14.89 |
23.6M |
| 2024-08-30 |
15.12 |
15.36 |
14.84 |
15.05 |
39.9M |
| 2024-08-29 |
14.83 |
15.17 |
14.72 |
15.09 |
24.2M |
| 2024-08-28 |
15.21 |
15.50 |
14.91 |
15.03 |
26.8M |
| 2024-08-27 |
15.45 |
15.46 |
15.19 |
15.29 |
22.6M |
| 2024-08-26 |
15.51 |
15.64 |
15.32 |
15.51 |
20.9M |
| 2024-08-23 |
15.30 |
15.69 |
15.21 |
15.40 |
20.0M |
| 2024-08-22 |
15.69 |
15.73 |
15.35 |
15.42 |
23.6M |
| 2024-08-21 |
16.01 |
16.04 |
15.40 |
15.78 |
38.6M |
| 2024-08-20 |
16.84 |
17.00 |
15.83 |
15.91 |
43.5M |
| 2024-08-19 |
16.75 |
17.14 |
16.75 |
17.06 |
25.8M |
| 2024-08-16 |
16.55 |
17.07 |
16.48 |
16.69 |
25.0M |
| 2024-08-15 |
16.16 |
16.58 |
16.09 |
16.34 |
16.1M |
| 2024-08-14 |
16.58 |
16.65 |
16.16 |
16.21 |
17.5M |
| 2024-08-13 |
16.91 |
16.99 |
16.34 |
16.64 |
21.8M |
| 2024-08-12 |
16.76 |
17.09 |
16.72 |
16.88 |
16.8M |
| 2024-08-09 |
16.95 |
17.20 |
16.79 |
16.79 |
23.0M |
| 2024-08-08 |
16.95 |
17.05 |
16.42 |
16.80 |
32.0M |
| 2024-08-07 |
16.10 |
17.20 |
15.91 |
17.01 |
45.8M |
| 2024-08-06 |
16.12 |
16.23 |
15.82 |
16.06 |
22.2M |
| 2024-08-05 |
15.81 |
16.27 |
15.72 |
15.91 |
23.7M |
| 2024-08-02 |
16.25 |
16.40 |
16.00 |
16.13 |
18.7M |
| 2024-08-01 |
16.77 |
17.00 |
16.34 |
16.39 |
35.4M |
| 2024-07-31 |
15.71 |
16.55 |
15.49 |
16.45 |
40.7M |
| 2024-07-30 |
16.20 |
16.20 |
15.63 |
15.72 |
34.4M |
| 2024-07-29 |
16.84 |
17.02 |
16.35 |
16.38 |
27.1M |
| 2024-07-26 |
16.50 |
16.98 |
16.46 |
16.78 |
23.4M |
| 2024-07-25 |
16.75 |
16.75 |
16.33 |
16.40 |
25.3M |
| 2024-07-24 |
17.31 |
17.40 |
16.77 |
16.88 |
28.0M |
| 2024-07-23 |
18.14 |
18.16 |
17.26 |
17.35 |
36.7M |
| 2024-07-22 |
18.60 |
18.73 |
18.00 |
18.16 |
29.9M |
| 2024-07-19 |
18.58 |
18.79 |
18.21 |
18.60 |
22.1M |
| 2024-07-18 |
18.60 |
18.83 |
18.24 |
18.74 |
21.6M |
| 2024-07-17 |
19.52 |
19.61 |
18.59 |
18.79 |
47.1M |
| 2024-07-16 |
20.40 |
20.51 |
19.54 |
19.74 |
30.2M |
| 2024-07-15 |
20.11 |
21.06 |
19.97 |
20.63 |
21.1M |
| 2024-07-12 |
20.90 |
20.99 |
19.97 |
20.27 |
27.2M |
| 2024-07-11 |
20.29 |
20.90 |
19.77 |
20.67 |
27.0M |
| 2024-07-10 |
21.39 |
21.55 |
20.03 |
20.07 |
35.4M |
| 2024-07-09 |
21.20 |
21.66 |
20.96 |
21.41 |
25.0M |
| 2024-07-08 |
21.07 |
21.50 |
20.91 |
21.18 |
20.7M |
| 2024-07-05 |
20.07 |
21.07 |
19.99 |
21.03 |
20.4M |
| 2024-07-04 |
20.68 |
20.84 |
20.10 |
20.17 |
17.8M |
| 2024-07-03 |
20.68 |
20.84 |
20.31 |
20.48 |
10.6M |
| 2024-07-02 |
20.98 |
21.03 |
20.33 |
20.68 |
16.2M |
| 2024-07-01 |
20.19 |
21.36 |
20.18 |
20.99 |
24.2M |
| 2024-06-28 |
19.98 |
20.43 |
19.96 |
20.23 |
18.8M |
| 2024-06-27 |
20.82 |
20.83 |
19.95 |
20.03 |
32.2M |
| 2024-06-26 |
21.17 |
21.27 |
20.70 |
20.87 |
18.5M |
| 2024-06-25 |
21.20 |
21.54 |
21.06 |
21.29 |
14.6M |
| 2024-06-24 |
21.41 |
21.72 |
21.00 |
21.28 |
19.2M |
| 2024-06-21 |
21.94 |
22.12 |
21.64 |
21.69 |
14.2M |
| 2024-06-20 |
21.75 |
22.40 |
21.70 |
21.85 |
16.8M |
| 2024-06-19 |
22.11 |
22.29 |
21.70 |
21.75 |
14.3M |
| 2024-06-18 |
21.94 |
22.23 |
21.77 |
22.07 |
11.7M |
| 2024-06-17 |
22.54 |
22.99 |
21.88 |
21.92 |
20.8M |
| 2024-06-14 |
22.61 |
22.85 |
22.35 |
22.72 |
15.7M |
| 2024-06-13 |
23.00 |
23.23 |
22.38 |
22.61 |
13.9M |
| 2024-06-12 |
22.30 |
23.29 |
22.30 |
23.09 |
15.9M |
| 2024-06-11 |
22.46 |
22.90 |
22.13 |
22.57 |
20.7M |
| 2024-06-07 |
23.40 |
23.46 |
22.55 |
22.97 |
21.2M |
| 2024-06-06 |
22.51 |
23.46 |
22.40 |
23.27 |
26.6M |
| 2024-06-05 |
22.50 |
22.93 |
22.20 |
22.29 |
19.4M |
| 2024-06-04 |
22.56 |
22.81 |
22.00 |
22.66 |
22.4M |
| 2024-06-03 |
22.98 |
23.11 |
22.21 |
22.51 |
25.3M |
| 2024-05-31 |
23.35 |
23.65 |
22.97 |
23.13 |
19.7M |
| 2024-05-30 |
24.48 |
24.95 |
23.29 |
23.39 |
30.6M |
| 2024-05-29 |
23.66 |
24.18 |
23.51 |
24.07 |
19.0M |
| 2024-05-28 |
24.09 |
24.25 |
23.59 |
23.66 |
22.5M |
| 2024-05-27 |
23.39 |
24.38 |
23.30 |
24.00 |
29.0M |
| 2024-05-24 |
23.14 |
23.69 |
23.14 |
23.38 |
14.1M |
| 2024-05-23 |
23.40 |
23.72 |
23.04 |
23.29 |
26.5M |
| 2024-05-22 |
23.90 |
24.43 |
23.80 |
24.07 |
29.4M |
| 2024-05-21 |
24.51 |
24.75 |
23.38 |
23.90 |
43.9M |
| 2024-05-20 |
23.02 |
24.69 |
23.02 |
24.44 |
58.3M |
| 2024-05-17 |
21.89 |
22.71 |
21.74 |
22.52 |
23.5M |
| 2024-05-16 |
22.33 |
22.43 |
21.70 |
21.94 |
23.2M |
| 2024-05-15 |
23.16 |
23.46 |
22.66 |
22.72 |
23.4M |
| 2024-05-14 |
23.60 |
23.89 |
23.20 |
23.38 |
26.4M |
| 2024-05-13 |
23.50 |
23.77 |
22.92 |
23.40 |
27.9M |
| 2024-05-10 |
23.89 |
24.18 |
23.24 |
23.78 |
33.5M |
| 2024-05-09 |
22.75 |
24.08 |
22.70 |
23.78 |
42.4M |
| 2024-05-08 |
22.49 |
23.20 |
22.41 |
22.78 |
31.4M |
| 2024-05-07 |
22.17 |
23.25 |
22.00 |
22.86 |
45.8M |
| 2024-05-06 |
21.66 |
22.29 |
21.11 |
22.16 |
45.8M |
| 2024-04-30 |
21.50 |
22.09 |
21.46 |
21.71 |
33.7M |
| 2024-04-29 |
22.08 |
22.12 |
20.91 |
21.63 |
58.4M |
| 2024-04-26 |
22.17 |
22.66 |
21.73 |
22.14 |
47.5M |
| 2024-04-25 |
21.51 |
22.47 |
21.42 |
22.29 |
41.4M |
| 2024-04-24 |
21.90 |
22.22 |
21.38 |
21.60 |
50.2M |
| 2024-04-23 |
21.50 |
22.68 |
21.36 |
22.08 |
76.4M |
| 2024-04-22 |
23.08 |
23.69 |
22.71 |
22.88 |
40.1M |
| 2024-04-19 |
23.53 |
23.99 |
22.78 |
23.02 |
59.6M |
| 2024-04-18 |
24.20 |
24.50 |
22.96 |
23.75 |
61.4M |
| 2024-04-17 |
23.51 |
24.64 |
23.35 |
24.64 |
33.9M |
| 2024-04-16 |
24.39 |
24.70 |
23.50 |
23.60 |
39.4M |
| 2024-04-15 |
24.63 |
25.38 |
23.70 |
25.21 |
51.3M |
| 2024-04-12 |
24.33 |
25.21 |
23.92 |
24.65 |
39.9M |
| 2024-04-11 |
22.50 |
25.25 |
22.12 |
24.09 |
62.3M |
| 2024-04-10 |
21.90 |
23.08 |
21.88 |
22.96 |
44.8M |
| 2024-04-09 |
21.99 |
22.71 |
21.82 |
21.95 |
32.1M |
| 2024-04-08 |
22.88 |
23.12 |
21.95 |
22.20 |
72.5M |
| 2024-04-03 |
20.52 |
22.39 |
20.36 |
22.39 |
52.8M |
| 2024-04-02 |
20.19 |
20.76 |
20.01 |
20.35 |
24.4M |
| 2024-04-01 |
20.10 |
20.61 |
19.85 |
20.27 |
26.5M |
| 2024-03-29 |
19.43 |
20.23 |
19.43 |
19.90 |
31.2M |
| 2024-03-28 |
19.00 |
19.69 |
18.81 |
19.37 |
22.3M |
| 2024-03-27 |
19.67 |
19.72 |
18.90 |
19.00 |
24.6M |
| 2024-03-26 |
20.01 |
20.25 |
19.52 |
19.74 |
32.0M |
| 2024-03-25 |
19.31 |
20.52 |
19.30 |
20.04 |
39.5M |
| 2024-03-22 |
19.65 |
20.25 |
19.47 |
19.54 |
22.4M |
| 2024-03-21 |
19.26 |
19.90 |
18.94 |
19.70 |
28.4M |
| 2024-03-20 |
19.22 |
19.38 |
18.87 |
19.09 |
17.2M |
| 2024-03-19 |
19.22 |
19.75 |
19.05 |
19.26 |
28.0M |
| 2024-03-18 |
19.34 |
19.46 |
18.96 |
19.32 |
21.0M |
| 2024-03-15 |
19.14 |
19.32 |
18.70 |
19.23 |
31.5M |
| 2024-03-14 |
19.25 |
19.75 |
19.13 |
19.25 |
32.3M |
| 2024-03-13 |
18.74 |
19.11 |
18.54 |
19.04 |
18.6M |
| 2024-03-12 |
19.51 |
19.51 |
18.65 |
18.79 |
32.2M |
| 2024-03-11 |
19.99 |
20.08 |
19.31 |
19.51 |
28.7M |
| 2024-03-08 |
19.73 |
20.08 |
19.31 |
20.08 |
23.7M |
| 2024-03-07 |
19.48 |
20.22 |
19.35 |
19.68 |
27.7M |
| 2024-03-06 |
19.23 |
19.66 |
19.13 |
19.28 |
20.0M |
| 2024-03-05 |
19.22 |
19.35 |
19.02 |
19.26 |
16.9M |
| 2024-03-04 |
18.71 |
19.47 |
18.61 |
19.20 |
30.5M |
| 2024-03-01 |
18.54 |
18.82 |
18.47 |
18.72 |
16.1M |
| 2024-02-29 |
18.16 |
18.55 |
18.14 |
18.48 |
21.3M |
| 2024-02-28 |
18.45 |
18.65 |
18.23 |
18.24 |
20.0M |
| 2024-02-27 |
18.30 |
18.76 |
18.29 |
18.60 |
17.6M |
| 2024-02-26 |
18.40 |
19.06 |
18.30 |
18.40 |
25.1M |
| 2024-02-23 |
18.61 |
18.75 |
18.21 |
18.50 |
27.4M |
| 2024-02-22 |
18.28 |
18.67 |
18.15 |
18.61 |
18.7M |
| 2024-02-21 |
18.37 |
18.85 |
18.29 |
18.30 |
28.9M |
| 2024-02-20 |
18.08 |
18.60 |
17.83 |
18.23 |
24.7M |
| 2024-02-19 |
18.29 |
18.29 |
17.50 |
18.04 |
41.2M |
| 2024-02-08 |
18.24 |
18.92 |
17.77 |
17.98 |
42.2M |
| 2024-02-07 |
17.40 |
18.25 |
17.32 |
18.25 |
41.9M |
| 2024-02-06 |
16.30 |
17.43 |
16.20 |
17.40 |
36.5M |
| 2024-02-05 |
16.13 |
16.97 |
15.80 |
16.50 |
27.3M |
| 2024-02-02 |
16.31 |
16.59 |
15.88 |
16.24 |
16.6M |
| 2024-02-01 |
16.54 |
16.74 |
16.19 |
16.31 |
17.9M |
| 2024-01-31 |
16.26 |
16.88 |
16.26 |
16.60 |
24.1M |
| 2024-01-30 |
16.98 |
17.15 |
16.48 |
16.53 |
17.9M |
| 2024-01-29 |
17.20 |
17.38 |
17.00 |
17.10 |
17.4M |
| 2024-01-26 |
16.70 |
17.24 |
16.68 |
17.16 |
22.9M |
| 2024-01-25 |
16.00 |
16.85 |
15.91 |
16.83 |
32.1M |
| 2024-01-24 |
15.69 |
16.10 |
15.34 |
15.89 |
26.1M |
| 2024-01-23 |
15.03 |
15.60 |
14.76 |
15.48 |
25.1M |
| 2024-01-22 |
15.77 |
15.87 |
14.98 |
15.09 |
20.4M |
| 2024-01-19 |
16.10 |
16.14 |
15.75 |
15.89 |
16.5M |
| 2024-01-18 |
16.56 |
16.56 |
15.69 |
16.12 |
33.4M |
| 2024-01-17 |
17.02 |
17.02 |
16.60 |
16.62 |
16.0M |
| 2024-01-16 |
17.16 |
17.20 |
16.70 |
16.95 |
26.2M |
| 2024-01-15 |
17.38 |
17.42 |
17.16 |
17.22 |
15.4M |
| 2024-01-12 |
17.10 |
17.43 |
17.05 |
17.30 |
27.5M |
| 2024-01-11 |
17.17 |
17.26 |
16.87 |
17.04 |
29.6M |
| 2024-01-10 |
17.19 |
17.25 |
17.04 |
17.18 |
18.9M |
| 2024-01-09 |
17.19 |
17.27 |
17.02 |
17.19 |
26.1M |
| 2024-01-08 |
17.11 |
17.32 |
17.05 |
17.20 |
31.1M |
| 2024-01-05 |
17.10 |
17.38 |
17.02 |
17.20 |
26.5M |
| 2024-01-04 |
16.92 |
17.18 |
16.88 |
17.15 |
31.9M |
| 2024-01-03 |
17.04 |
17.23 |
16.91 |
16.99 |
19.9M |
| 2024-01-02 |
16.75 |
17.24 |
16.71 |
17.00 |
28.6M |