| 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 |
24.11 |
25.89 |
23.83 |
25.08 |
22.5M |
| 2024-12-30 |
24.07 |
25.18 |
23.38 |
24.44 |
16.9M |
| 2024-12-27 |
25.90 |
27.00 |
24.80 |
24.81 |
26.4M |
| 2024-12-26 |
25.43 |
27.36 |
24.80 |
26.60 |
36.4M |
| 2024-12-25 |
22.10 |
26.76 |
22.10 |
26.76 |
38.3M |
| 2024-12-24 |
23.31 |
23.80 |
21.70 |
22.30 |
11.1M |
| 2024-12-23 |
22.41 |
23.19 |
21.09 |
21.20 |
10.8M |
| 2024-12-20 |
22.14 |
23.50 |
22.14 |
22.75 |
12.3M |
| 2024-12-19 |
21.87 |
22.68 |
21.87 |
22.28 |
9.9M |
| 2024-12-18 |
22.31 |
22.75 |
21.73 |
22.41 |
10.6M |
| 2024-12-17 |
23.91 |
24.10 |
22.03 |
22.26 |
15.6M |
| 2024-12-16 |
25.04 |
26.15 |
23.79 |
24.15 |
17.8M |
| 2024-12-13 |
25.90 |
27.50 |
24.76 |
25.28 |
25.8M |
| 2024-12-12 |
30.00 |
30.40 |
26.66 |
26.80 |
38.5M |
| 2024-12-11 |
24.16 |
29.34 |
22.29 |
29.34 |
37.9M |
| 2024-12-10 |
25.60 |
27.91 |
24.40 |
24.45 |
41.9M |
| 2024-12-09 |
20.40 |
24.16 |
20.25 |
24.16 |
21.4M |
| 2024-12-06 |
20.73 |
20.91 |
19.78 |
20.13 |
13.1M |
| 2024-12-05 |
20.93 |
21.74 |
20.11 |
20.57 |
16.7M |
| 2024-12-04 |
19.26 |
21.35 |
19.26 |
20.71 |
20.5M |
| 2024-12-03 |
18.90 |
22.57 |
18.82 |
19.94 |
21.2M |
| 2024-12-02 |
18.45 |
19.07 |
18.10 |
18.81 |
8.4M |
| 2024-11-29 |
17.32 |
18.36 |
17.23 |
18.19 |
8.7M |
| 2024-11-28 |
17.52 |
17.62 |
17.15 |
17.19 |
4.0M |
| 2024-11-27 |
17.13 |
17.52 |
16.52 |
17.49 |
4.3M |
| 2024-11-26 |
17.87 |
18.08 |
17.32 |
17.33 |
4.1M |
| 2024-11-25 |
17.80 |
18.00 |
17.39 |
17.98 |
5.9M |
| 2024-11-22 |
18.83 |
19.34 |
18.01 |
18.01 |
9.1M |
| 2024-11-21 |
18.95 |
19.19 |
18.19 |
18.49 |
7.2M |
| 2024-11-20 |
17.90 |
18.62 |
17.88 |
18.39 |
6.3M |
| 2024-11-19 |
17.52 |
18.12 |
17.35 |
18.08 |
5.4M |
| 2024-11-18 |
18.22 |
18.42 |
17.11 |
17.53 |
6.3M |
| 2024-11-15 |
18.58 |
19.25 |
18.02 |
18.09 |
7.2M |
| 2024-11-14 |
19.06 |
19.42 |
18.33 |
18.43 |
5.9M |
| 2024-11-13 |
19.09 |
19.10 |
18.35 |
19.06 |
6.3M |
| 2024-11-12 |
19.13 |
19.49 |
18.71 |
18.97 |
9.4M |
| 2024-11-11 |
18.59 |
19.19 |
18.45 |
19.04 |
9.0M |
| 2024-11-08 |
18.81 |
19.26 |
18.43 |
18.76 |
9.8M |
| 2024-11-07 |
19.84 |
19.84 |
18.50 |
18.80 |
12.1M |
| 2024-11-06 |
18.38 |
19.35 |
18.26 |
18.83 |
13.2M |
| 2024-11-05 |
18.10 |
18.42 |
17.62 |
18.30 |
9.1M |
| 2024-11-04 |
16.82 |
18.05 |
16.82 |
17.83 |
7.7M |
| 2024-11-01 |
17.53 |
17.64 |
16.70 |
16.90 |
6.3M |
| 2024-10-31 |
17.43 |
17.70 |
17.22 |
17.60 |
6.8M |
| 2024-10-30 |
17.34 |
18.14 |
17.12 |
17.48 |
7.4M |
| 2024-10-29 |
18.51 |
18.68 |
17.81 |
17.85 |
8.3M |
| 2024-10-28 |
18.25 |
18.87 |
17.78 |
18.69 |
11.2M |
| 2024-10-25 |
18.57 |
19.28 |
17.96 |
18.25 |
11.6M |
| 2024-10-24 |
19.99 |
19.99 |
18.60 |
18.75 |
10.2M |
| 2024-10-23 |
18.26 |
20.00 |
18.12 |
20.00 |
18.0M |
| 2024-10-22 |
18.10 |
18.43 |
17.65 |
18.30 |
11.3M |
| 2024-10-21 |
17.66 |
18.18 |
17.60 |
17.98 |
11.7M |
| 2024-10-18 |
16.90 |
17.94 |
16.73 |
17.52 |
11.5M |
| 2024-10-17 |
17.76 |
17.98 |
16.86 |
16.98 |
12.5M |
| 2024-10-16 |
17.98 |
18.57 |
17.31 |
17.68 |
11.1M |
| 2024-10-15 |
17.47 |
19.28 |
17.18 |
18.55 |
19.4M |
| 2024-10-14 |
16.93 |
18.50 |
16.28 |
18.10 |
18.7M |
| 2024-10-11 |
18.90 |
20.12 |
18.33 |
18.33 |
28.8M |
| 2024-10-10 |
23.00 |
24.84 |
20.71 |
22.91 |
46.4M |
| 2024-10-09 |
16.30 |
20.70 |
15.65 |
20.70 |
21.3M |
| 2024-10-08 |
18.39 |
18.39 |
16.08 |
17.25 |
14.9M |
| 2024-09-30 |
14.00 |
15.84 |
13.81 |
15.67 |
11.9M |
| 2024-09-27 |
13.15 |
13.87 |
12.98 |
13.69 |
9.5M |
| 2024-09-26 |
12.56 |
13.38 |
12.46 |
13.02 |
8.9M |
| 2024-09-25 |
12.50 |
12.73 |
12.41 |
12.53 |
7.1M |
| 2024-09-24 |
12.46 |
12.54 |
12.02 |
12.46 |
8.2M |
| 2024-09-23 |
11.56 |
13.52 |
11.39 |
12.58 |
9.2M |
| 2024-09-20 |
11.77 |
11.81 |
11.44 |
11.56 |
1.6M |
| 2024-09-19 |
11.62 |
11.86 |
11.30 |
11.75 |
2.0M |
| 2024-09-18 |
11.48 |
11.53 |
11.09 |
11.40 |
2.2M |
| 2024-09-13 |
12.04 |
12.15 |
11.48 |
11.48 |
2.1M |
| 2024-09-12 |
11.96 |
12.20 |
11.93 |
11.99 |
1.9M |
| 2024-09-11 |
11.82 |
12.10 |
11.82 |
11.93 |
1.8M |
| 2024-09-10 |
11.65 |
11.94 |
11.39 |
11.88 |
2.4M |
| 2024-09-09 |
11.72 |
11.81 |
11.35 |
11.60 |
2.4M |
| 2024-09-06 |
12.23 |
12.29 |
11.62 |
11.64 |
2.9M |
| 2024-09-05 |
12.16 |
12.40 |
12.16 |
12.21 |
1.7M |
| 2024-09-04 |
12.48 |
12.53 |
12.20 |
12.24 |
2.4M |
| 2024-09-03 |
12.44 |
12.68 |
12.39 |
12.53 |
2.6M |
| 2024-09-02 |
12.72 |
13.00 |
12.42 |
12.45 |
4.0M |
| 2024-08-30 |
12.36 |
12.88 |
12.24 |
12.68 |
4.7M |
| 2024-08-29 |
12.22 |
12.45 |
11.93 |
12.34 |
4.5M |
| 2024-08-28 |
11.24 |
12.31 |
11.23 |
12.18 |
8.4M |
| 2024-08-27 |
12.30 |
12.48 |
11.40 |
11.47 |
7.4M |
| 2024-08-26 |
12.45 |
12.79 |
12.26 |
12.54 |
5.4M |
| 2024-08-23 |
13.15 |
13.17 |
12.33 |
12.64 |
9.9M |
| 2024-08-22 |
14.76 |
14.85 |
13.28 |
13.45 |
13.2M |
| 2024-08-21 |
14.50 |
15.99 |
14.45 |
14.83 |
18.3M |
| 2024-08-20 |
13.57 |
16.50 |
12.90 |
15.17 |
17.5M |
| 2024-08-19 |
12.47 |
14.87 |
12.38 |
13.83 |
15.1M |
| 2024-08-16 |
12.60 |
12.60 |
12.35 |
12.39 |
1.8M |
| 2024-08-15 |
12.40 |
12.69 |
12.16 |
12.50 |
2.3M |
| 2024-08-14 |
12.20 |
12.75 |
12.07 |
12.31 |
2.6M |
| 2024-08-13 |
12.05 |
12.22 |
11.91 |
12.19 |
1.3M |
| 2024-08-12 |
12.23 |
12.27 |
12.03 |
12.05 |
0.9M |
| 2024-08-09 |
12.40 |
12.53 |
12.18 |
12.19 |
1.1M |
| 2024-08-08 |
12.64 |
12.66 |
12.16 |
12.37 |
1.4M |
| 2024-08-07 |
12.67 |
12.87 |
12.44 |
12.64 |
1.6M |
| 2024-08-06 |
12.35 |
12.61 |
12.25 |
12.59 |
2.0M |
| 2024-08-05 |
12.50 |
12.68 |
12.00 |
12.03 |
2.1M |
| 2024-08-02 |
12.92 |
12.99 |
12.54 |
12.63 |
1.5M |
| 2024-08-01 |
13.02 |
13.20 |
12.90 |
13.01 |
1.6M |
| 2024-07-31 |
12.49 |
13.11 |
12.39 |
13.08 |
2.5M |
| 2024-07-30 |
12.64 |
12.82 |
12.45 |
12.49 |
1.4M |
| 2024-07-29 |
12.85 |
12.89 |
12.60 |
12.66 |
1.1M |
| 2024-07-26 |
12.45 |
12.85 |
12.41 |
12.85 |
1.5M |
| 2024-07-25 |
12.20 |
12.64 |
12.11 |
12.41 |
1.4M |
| 2024-07-24 |
12.57 |
12.64 |
12.17 |
12.26 |
1.3M |
| 2024-07-23 |
12.99 |
13.06 |
12.55 |
12.56 |
1.4M |
| 2024-07-22 |
12.70 |
12.97 |
12.66 |
12.94 |
1.1M |
| 2024-07-19 |
12.52 |
12.85 |
12.32 |
12.70 |
1.1M |
| 2024-07-18 |
12.54 |
12.55 |
12.03 |
12.55 |
1.3M |
| 2024-07-17 |
12.86 |
12.86 |
12.40 |
12.48 |
1.0M |
| 2024-07-16 |
12.51 |
12.79 |
12.44 |
12.73 |
1.2M |
| 2024-07-15 |
13.06 |
13.06 |
12.49 |
12.53 |
1.3M |
| 2024-07-12 |
13.40 |
13.55 |
13.06 |
13.09 |
1.5M |
| 2024-07-11 |
12.98 |
13.58 |
12.98 |
13.38 |
1.9M |
| 2024-07-10 |
12.78 |
13.09 |
12.49 |
12.75 |
1.4M |
| 2024-07-09 |
12.85 |
12.92 |
12.24 |
12.78 |
1.8M |
| 2024-07-08 |
13.32 |
13.32 |
12.66 |
12.78 |
1.6M |
| 2024-07-05 |
13.35 |
13.39 |
12.85 |
13.32 |
1.4M |
| 2024-07-04 |
13.91 |
14.19 |
13.24 |
13.27 |
1.6M |
| 2024-07-03 |
14.38 |
14.38 |
13.88 |
13.90 |
1.2M |
| 2024-07-02 |
14.32 |
14.45 |
14.21 |
14.27 |
1.2M |
| 2024-07-01 |
14.54 |
14.65 |
14.05 |
14.32 |
1.2M |
| 2024-06-28 |
14.45 |
14.88 |
14.23 |
14.54 |
1.5M |
| 2024-06-27 |
14.48 |
14.67 |
14.21 |
14.23 |
1.5M |
| 2024-06-26 |
13.61 |
14.40 |
13.45 |
14.40 |
2.1M |
| 2024-06-25 |
13.57 |
13.80 |
13.45 |
13.62 |
1.1M |
| 2024-06-24 |
14.21 |
14.21 |
13.40 |
13.49 |
1.4M |
| 2024-06-21 |
14.42 |
14.63 |
14.10 |
14.13 |
1.3M |
| 2024-06-20 |
15.00 |
15.00 |
14.43 |
14.43 |
1.6M |
| 2024-06-19 |
15.29 |
15.44 |
14.90 |
15.00 |
1.4M |
| 2024-06-18 |
14.81 |
15.40 |
14.77 |
15.30 |
2.1M |
| 2024-06-17 |
14.67 |
14.99 |
14.61 |
14.77 |
1.6M |
| 2024-06-14 |
14.95 |
15.18 |
14.71 |
14.84 |
1.7M |
| 2024-06-13 |
14.60 |
15.18 |
14.58 |
14.97 |
2.1M |
| 2024-06-12 |
14.90 |
15.12 |
14.60 |
14.71 |
2.0M |
| 2024-06-11 |
14.28 |
14.84 |
13.65 |
14.74 |
2.3M |
| 2024-06-07 |
14.35 |
14.86 |
14.00 |
14.40 |
3.0M |
| 2024-06-06 |
14.78 |
15.28 |
14.04 |
14.07 |
4.1M |
| 2024-06-05 |
16.03 |
16.03 |
14.96 |
14.96 |
5.1M |
| 2024-06-04 |
16.56 |
16.80 |
15.69 |
16.17 |
6.7M |
| 2024-06-03 |
15.95 |
18.88 |
15.60 |
17.16 |
9.2M |
| 2024-05-31 |
15.55 |
16.12 |
15.46 |
15.84 |
1.5M |
| 2024-05-30 |
15.49 |
15.72 |
15.16 |
15.66 |
1.2M |
| 2024-05-29 |
15.50 |
15.85 |
15.36 |
15.49 |
1.4M |
| 2024-05-28 |
15.62 |
16.08 |
15.21 |
15.78 |
1.9M |
| 2024-05-27 |
15.39 |
15.54 |
15.12 |
15.47 |
1.2M |
| 2024-05-24 |
15.72 |
15.91 |
15.37 |
15.37 |
1.3M |
| 2024-05-23 |
15.94 |
15.98 |
15.50 |
15.71 |
1.3M |
| 2024-05-22 |
15.94 |
16.28 |
15.91 |
16.14 |
0.9M |
| 2024-05-21 |
16.29 |
16.50 |
15.89 |
15.98 |
1.2M |
| 2024-05-20 |
16.47 |
16.75 |
16.35 |
16.42 |
1.3M |
| 2024-05-17 |
15.86 |
16.37 |
15.85 |
16.27 |
1.1M |
| 2024-05-16 |
15.97 |
16.23 |
15.82 |
15.90 |
1.0M |
| 2024-05-15 |
16.25 |
16.33 |
15.96 |
15.96 |
1.2M |
| 2024-05-14 |
16.25 |
16.62 |
16.18 |
16.25 |
1.4M |
| 2024-05-13 |
16.55 |
16.60 |
16.04 |
16.22 |
1.4M |
| 2024-05-10 |
17.09 |
17.28 |
16.53 |
16.71 |
1.7M |
| 2024-05-09 |
16.86 |
17.31 |
16.72 |
17.05 |
1.6M |
| 2024-05-08 |
17.51 |
17.51 |
16.82 |
16.87 |
1.5M |
| 2024-05-07 |
17.44 |
17.55 |
17.21 |
17.45 |
1.1M |
| 2024-05-06 |
17.63 |
17.65 |
17.25 |
17.42 |
1.4M |
| 2024-04-30 |
17.56 |
17.58 |
16.85 |
17.10 |
1.3M |
| 2024-04-29 |
16.80 |
17.58 |
16.80 |
17.33 |
2.1M |
| 2024-04-26 |
16.51 |
16.87 |
16.06 |
16.70 |
1.8M |
| 2024-04-25 |
16.59 |
16.59 |
16.15 |
16.24 |
1.1M |
| 2024-04-24 |
16.06 |
16.39 |
15.95 |
16.25 |
1.9M |
| 2024-04-23 |
15.12 |
16.32 |
15.08 |
15.96 |
2.6M |
| 2024-04-22 |
15.99 |
15.99 |
15.16 |
15.71 |
1.8M |
| 2024-04-19 |
16.36 |
16.40 |
15.86 |
15.98 |
1.4M |
| 2024-04-18 |
16.48 |
16.72 |
16.23 |
16.33 |
1.5M |
| 2024-04-17 |
15.20 |
16.52 |
15.20 |
16.48 |
2.1M |
| 2024-04-16 |
16.16 |
16.29 |
15.00 |
15.02 |
2.9M |
| 2024-04-15 |
17.20 |
17.48 |
16.16 |
16.42 |
2.8M |
| 2024-04-12 |
17.65 |
17.93 |
17.10 |
17.20 |
1.7M |
| 2024-04-11 |
17.52 |
17.91 |
17.17 |
17.58 |
1.6M |
| 2024-04-10 |
18.27 |
18.34 |
17.28 |
17.52 |
2.2M |
| 2024-04-09 |
17.91 |
18.30 |
17.82 |
18.18 |
1.3M |
| 2024-04-08 |
18.65 |
18.65 |
17.85 |
17.92 |
1.9M |
| 2024-04-03 |
19.29 |
19.58 |
18.40 |
18.60 |
2.8M |
| 2024-04-02 |
19.69 |
19.88 |
18.92 |
19.36 |
3.4M |
| 2024-04-01 |
19.00 |
19.59 |
18.81 |
19.44 |
2.8M |
| 2024-03-29 |
18.49 |
18.80 |
18.40 |
18.78 |
1.9M |
| 2024-03-28 |
17.81 |
18.69 |
17.81 |
18.32 |
2.2M |
| 2024-03-27 |
19.05 |
19.05 |
17.90 |
17.97 |
2.8M |
| 2024-03-26 |
19.06 |
19.29 |
18.60 |
18.95 |
2.1M |
| 2024-03-25 |
20.00 |
20.02 |
19.06 |
19.06 |
2.4M |
| 2024-03-22 |
20.67 |
20.92 |
19.80 |
20.01 |
3.5M |
| 2024-03-21 |
21.03 |
21.18 |
20.62 |
20.81 |
2.4M |
| 2024-03-20 |
21.09 |
21.20 |
20.85 |
21.09 |
2.2M |
| 2024-03-19 |
21.41 |
21.44 |
20.91 |
21.10 |
3.2M |
| 2024-03-18 |
21.16 |
21.29 |
20.80 |
21.16 |
3.1M |
| 2024-03-15 |
20.56 |
21.20 |
20.42 |
21.15 |
3.2M |
| 2024-03-14 |
20.82 |
21.73 |
20.28 |
20.52 |
2.9M |
| 2024-03-13 |
20.80 |
21.18 |
20.67 |
20.89 |
2.6M |
| 2024-03-12 |
20.56 |
21.10 |
20.32 |
20.99 |
3.7M |
| 2024-03-11 |
20.27 |
20.86 |
19.73 |
20.60 |
3.7M |
| 2024-03-08 |
20.61 |
20.87 |
19.68 |
20.47 |
4.6M |
| 2024-03-07 |
20.70 |
21.98 |
20.70 |
20.92 |
7.4M |
| 2024-03-06 |
19.57 |
20.45 |
19.35 |
20.20 |
2.9M |
| 2024-03-05 |
20.09 |
20.09 |
19.30 |
19.56 |
2.4M |
| 2024-03-04 |
19.87 |
20.28 |
19.36 |
20.15 |
3.0M |
| 2024-03-01 |
19.69 |
20.05 |
19.55 |
19.89 |
1.9M |
| 2024-02-29 |
18.43 |
19.66 |
18.37 |
19.66 |
3.0M |
| 2024-02-28 |
20.79 |
20.79 |
18.52 |
18.60 |
4.7M |
| 2024-02-27 |
20.05 |
20.78 |
20.04 |
20.55 |
4.3M |
| 2024-02-26 |
20.29 |
21.28 |
20.08 |
20.49 |
5.3M |
| 2024-02-23 |
18.62 |
19.66 |
18.56 |
19.49 |
3.8M |
| 2024-02-22 |
17.70 |
19.09 |
17.70 |
18.64 |
3.4M |
| 2024-02-21 |
17.65 |
18.45 |
17.05 |
17.82 |
3.2M |
| 2024-02-20 |
17.29 |
17.99 |
16.81 |
17.66 |
2.7M |
| 2024-02-19 |
16.69 |
17.77 |
16.69 |
17.32 |
3.8M |
| 2024-02-08 |
14.50 |
16.96 |
14.15 |
16.62 |
4.9M |
| 2024-02-07 |
15.05 |
15.44 |
14.32 |
14.43 |
4.2M |
| 2024-02-06 |
14.32 |
15.29 |
13.40 |
14.56 |
4.7M |
| 2024-02-05 |
16.46 |
16.46 |
13.61 |
14.61 |
5.7M |
| 2024-02-02 |
17.57 |
18.00 |
15.89 |
16.53 |
4.2M |
| 2024-02-01 |
18.29 |
18.47 |
17.35 |
17.57 |
3.9M |
| 2024-01-31 |
18.39 |
19.14 |
17.60 |
18.27 |
6.0M |
| 2024-01-30 |
20.09 |
20.19 |
19.39 |
19.39 |
4.2M |
| 2024-01-29 |
21.88 |
22.00 |
20.40 |
20.40 |
3.6M |
| 2024-01-26 |
22.50 |
22.78 |
21.69 |
21.77 |
3.5M |
| 2024-01-25 |
21.50 |
22.83 |
21.50 |
22.43 |
4.9M |
| 2024-01-24 |
22.22 |
22.51 |
20.87 |
21.54 |
4.3M |
| 2024-01-23 |
22.01 |
22.82 |
21.90 |
22.18 |
3.1M |
| 2024-01-22 |
22.96 |
23.19 |
21.91 |
22.35 |
4.5M |
| 2024-01-19 |
24.37 |
24.37 |
23.02 |
23.02 |
3.7M |
| 2024-01-18 |
23.65 |
24.40 |
23.29 |
24.35 |
4.7M |
| 2024-01-17 |
24.71 |
24.87 |
23.55 |
23.59 |
4.1M |
| 2024-01-16 |
25.47 |
25.61 |
24.37 |
25.00 |
4.2M |
| 2024-01-15 |
26.51 |
26.51 |
25.11 |
25.45 |
5.7M |
| 2024-01-12 |
27.69 |
28.00 |
26.96 |
27.00 |
5.1M |
| 2024-01-11 |
27.30 |
28.19 |
26.68 |
28.16 |
6.7M |
| 2024-01-10 |
28.44 |
28.80 |
27.51 |
28.01 |
8.3M |
| 2024-01-09 |
27.35 |
29.39 |
27.35 |
29.15 |
14.4M |
| 2024-01-08 |
26.90 |
28.40 |
26.31 |
27.45 |
9.9M |
| 2024-01-05 |
28.00 |
28.26 |
26.36 |
26.66 |
7.9M |
| 2024-01-04 |
28.25 |
28.95 |
27.03 |
27.09 |
10.5M |
| 2024-01-03 |
26.69 |
28.05 |
25.88 |
27.40 |
8.6M |
| 2024-01-02 |
27.10 |
27.70 |
26.65 |
26.80 |
5.0M |