| 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 |
20.68 |
20.86 |
19.72 |
19.76 |
4.1M |
| 2024-12-30 |
20.26 |
20.83 |
19.60 |
20.68 |
5.1M |
| 2024-12-27 |
20.46 |
20.86 |
20.20 |
20.24 |
4.8M |
| 2024-12-26 |
20.56 |
20.98 |
20.36 |
20.45 |
5.7M |
| 2024-12-25 |
20.62 |
20.87 |
19.82 |
20.56 |
6.2M |
| 2024-12-24 |
21.05 |
21.25 |
20.20 |
20.75 |
8.7M |
| 2024-12-23 |
23.21 |
23.39 |
20.80 |
20.94 |
16.9M |
| 2024-12-20 |
23.55 |
23.95 |
23.35 |
23.73 |
5.8M |
| 2024-12-19 |
23.55 |
24.30 |
23.10 |
23.59 |
9.7M |
| 2024-12-18 |
23.82 |
24.65 |
23.10 |
24.10 |
7.3M |
| 2024-12-17 |
25.80 |
25.94 |
23.91 |
24.04 |
10.3M |
| 2024-12-16 |
26.51 |
26.81 |
25.40 |
26.12 |
10.4M |
| 2024-12-13 |
25.00 |
28.02 |
24.88 |
27.08 |
19.2M |
| 2024-12-12 |
25.54 |
26.19 |
25.03 |
25.45 |
7.9M |
| 2024-12-11 |
24.94 |
25.98 |
24.09 |
25.65 |
11.9M |
| 2024-12-10 |
24.64 |
25.90 |
24.06 |
25.19 |
15.8M |
| 2024-12-09 |
24.01 |
24.58 |
23.48 |
24.06 |
9.5M |
| 2024-12-06 |
23.68 |
24.99 |
23.26 |
24.35 |
13.4M |
| 2024-12-05 |
22.63 |
23.97 |
22.53 |
23.70 |
11.8M |
| 2024-12-04 |
23.24 |
23.65 |
22.20 |
22.72 |
10.1M |
| 2024-12-03 |
24.39 |
24.58 |
23.36 |
23.48 |
11.3M |
| 2024-12-02 |
23.21 |
25.28 |
22.87 |
24.45 |
17.1M |
| 2024-11-29 |
23.56 |
24.57 |
22.50 |
23.33 |
19.6M |
| 2024-11-28 |
24.44 |
26.88 |
24.00 |
24.02 |
22.4M |
| 2024-11-27 |
23.58 |
24.97 |
22.70 |
24.91 |
18.1M |
| 2024-11-26 |
23.11 |
25.80 |
22.77 |
24.87 |
24.8M |
| 2024-11-25 |
22.61 |
24.57 |
22.24 |
24.00 |
24.2M |
| 2024-11-22 |
21.69 |
23.38 |
21.10 |
21.96 |
18.3M |
| 2024-11-21 |
21.78 |
22.78 |
21.61 |
21.81 |
15.8M |
| 2024-11-20 |
20.50 |
22.41 |
20.46 |
22.05 |
19.7M |
| 2024-11-19 |
19.93 |
20.80 |
19.53 |
20.80 |
15.4M |
| 2024-11-18 |
22.01 |
22.33 |
19.60 |
20.14 |
24.6M |
| 2024-11-15 |
20.88 |
23.61 |
20.51 |
22.72 |
34.0M |
| 2024-11-14 |
19.98 |
23.68 |
19.90 |
21.28 |
30.0M |
| 2024-11-13 |
19.55 |
20.23 |
19.35 |
20.05 |
8.9M |
| 2024-11-12 |
20.00 |
20.27 |
19.35 |
19.62 |
9.2M |
| 2024-11-11 |
18.90 |
20.19 |
18.64 |
20.14 |
12.6M |
| 2024-11-08 |
19.55 |
19.68 |
18.73 |
18.85 |
7.7M |
| 2024-11-07 |
18.80 |
19.44 |
18.56 |
19.34 |
9.0M |
| 2024-11-06 |
18.39 |
19.53 |
18.37 |
18.97 |
10.8M |
| 2024-11-05 |
17.89 |
18.51 |
17.74 |
18.46 |
5.7M |
| 2024-11-04 |
17.40 |
18.07 |
17.22 |
17.90 |
5.1M |
| 2024-11-01 |
18.17 |
18.54 |
17.32 |
17.39 |
8.1M |
| 2024-10-31 |
18.40 |
18.84 |
17.95 |
18.40 |
6.7M |
| 2024-10-30 |
18.42 |
18.58 |
17.89 |
18.32 |
6.2M |
| 2024-10-29 |
19.43 |
19.58 |
18.42 |
18.42 |
8.6M |
| 2024-10-28 |
18.56 |
19.40 |
18.41 |
19.23 |
12.6M |
| 2024-10-25 |
18.07 |
18.95 |
17.81 |
18.58 |
11.0M |
| 2024-10-24 |
17.80 |
17.99 |
17.54 |
17.71 |
5.6M |
| 2024-10-23 |
18.20 |
18.69 |
17.91 |
17.96 |
10.4M |
| 2024-10-22 |
18.59 |
19.20 |
18.32 |
18.44 |
13.3M |
| 2024-10-21 |
17.65 |
19.11 |
17.60 |
18.55 |
15.0M |
| 2024-10-18 |
17.30 |
18.03 |
16.82 |
17.66 |
12.1M |
| 2024-10-17 |
17.10 |
17.99 |
17.02 |
17.34 |
12.7M |
| 2024-10-16 |
16.33 |
17.56 |
16.30 |
17.11 |
10.0M |
| 2024-10-15 |
16.80 |
17.78 |
16.24 |
16.92 |
10.6M |
| 2024-10-14 |
15.83 |
16.85 |
15.79 |
16.82 |
9.1M |
| 2024-10-11 |
16.93 |
16.93 |
15.80 |
16.00 |
8.5M |
| 2024-10-10 |
17.44 |
18.12 |
16.61 |
17.02 |
10.7M |
| 2024-10-09 |
19.28 |
19.28 |
16.96 |
16.97 |
15.4M |
| 2024-10-08 |
21.45 |
21.45 |
18.20 |
20.28 |
21.3M |
| 2024-09-30 |
16.58 |
18.33 |
16.10 |
18.05 |
17.5M |
| 2024-09-27 |
15.19 |
16.03 |
14.85 |
15.74 |
9.5M |
| 2024-09-26 |
14.33 |
14.72 |
14.20 |
14.72 |
6.0M |
| 2024-09-25 |
14.14 |
14.66 |
14.07 |
14.28 |
6.4M |
| 2024-09-24 |
13.51 |
13.99 |
13.33 |
13.98 |
5.6M |
| 2024-09-23 |
13.32 |
13.52 |
13.22 |
13.45 |
2.7M |
| 2024-09-20 |
13.52 |
13.61 |
13.18 |
13.34 |
3.2M |
| 2024-09-19 |
13.11 |
13.66 |
13.03 |
13.55 |
4.4M |
| 2024-09-18 |
13.27 |
13.40 |
12.83 |
13.03 |
2.9M |
| 2024-09-13 |
13.68 |
13.83 |
13.32 |
13.32 |
3.0M |
| 2024-09-12 |
13.85 |
14.09 |
13.61 |
13.68 |
3.7M |
| 2024-09-11 |
13.72 |
13.90 |
13.60 |
13.84 |
3.7M |
| 2024-09-10 |
13.51 |
13.87 |
13.20 |
13.79 |
4.3M |
| 2024-09-09 |
13.36 |
13.65 |
13.20 |
13.49 |
3.5M |
| 2024-09-06 |
13.80 |
13.86 |
13.42 |
13.46 |
4.1M |
| 2024-09-05 |
13.46 |
14.00 |
13.46 |
13.81 |
5.6M |
| 2024-09-04 |
13.45 |
13.68 |
13.36 |
13.44 |
3.5M |
| 2024-09-03 |
13.38 |
13.69 |
13.29 |
13.60 |
4.2M |
| 2024-09-02 |
14.08 |
14.19 |
13.35 |
13.38 |
6.1M |
| 2024-08-30 |
13.34 |
14.31 |
13.31 |
14.07 |
8.7M |
| 2024-08-29 |
13.10 |
13.49 |
13.10 |
13.34 |
5.6M |
| 2024-08-28 |
12.92 |
13.46 |
12.66 |
13.33 |
10.0M |
| 2024-08-27 |
14.00 |
14.59 |
13.84 |
13.88 |
6.8M |
| 2024-08-26 |
13.75 |
14.24 |
13.65 |
14.13 |
5.8M |
| 2024-08-23 |
14.40 |
14.58 |
13.89 |
13.96 |
8.0M |
| 2024-08-22 |
15.27 |
15.80 |
14.50 |
14.53 |
11.9M |
| 2024-08-21 |
16.20 |
16.84 |
15.40 |
15.44 |
14.9M |
| 2024-08-20 |
16.56 |
17.26 |
16.28 |
16.36 |
19.6M |
| 2024-08-19 |
15.67 |
16.97 |
15.67 |
16.83 |
19.0M |
| 2024-08-16 |
16.12 |
16.19 |
15.68 |
15.76 |
11.7M |
| 2024-08-15 |
15.41 |
16.52 |
15.18 |
16.28 |
16.2M |
| 2024-08-14 |
15.18 |
16.08 |
15.10 |
15.50 |
11.6M |
| 2024-08-13 |
15.04 |
15.21 |
14.65 |
15.20 |
5.3M |
| 2024-08-12 |
15.39 |
15.59 |
14.70 |
15.07 |
9.1M |
| 2024-08-09 |
16.31 |
16.38 |
15.59 |
15.66 |
9.1M |
| 2024-08-08 |
16.49 |
16.66 |
15.81 |
16.26 |
11.7M |
| 2024-08-07 |
16.41 |
16.84 |
16.29 |
16.52 |
13.9M |
| 2024-08-06 |
15.65 |
17.68 |
15.52 |
16.88 |
24.6M |
| 2024-08-05 |
15.22 |
16.38 |
15.12 |
15.39 |
14.7M |
| 2024-08-02 |
15.48 |
15.77 |
15.19 |
15.27 |
8.4M |
| 2024-08-01 |
15.97 |
15.98 |
15.62 |
15.67 |
9.6M |
| 2024-07-31 |
15.71 |
16.07 |
15.59 |
15.96 |
12.6M |
| 2024-07-30 |
15.95 |
16.45 |
15.66 |
15.71 |
15.0M |
| 2024-07-29 |
15.51 |
16.77 |
15.43 |
15.97 |
20.8M |
| 2024-07-26 |
14.71 |
15.90 |
14.43 |
15.76 |
19.0M |
| 2024-07-25 |
14.21 |
14.99 |
14.12 |
14.80 |
12.0M |
| 2024-07-24 |
14.05 |
14.97 |
14.01 |
14.40 |
12.7M |
| 2024-07-23 |
14.80 |
14.97 |
14.19 |
14.21 |
9.2M |
| 2024-07-22 |
14.67 |
15.14 |
14.64 |
14.76 |
10.1M |
| 2024-07-19 |
14.71 |
15.26 |
14.49 |
14.93 |
15.7M |
| 2024-07-18 |
13.78 |
15.39 |
13.38 |
14.88 |
20.6M |
| 2024-07-17 |
13.34 |
15.51 |
13.22 |
14.16 |
17.4M |
| 2024-07-16 |
13.21 |
13.48 |
13.09 |
13.34 |
3.8M |
| 2024-07-15 |
13.68 |
13.75 |
13.12 |
13.26 |
3.2M |
| 2024-07-12 |
13.71 |
13.94 |
13.49 |
13.54 |
3.2M |
| 2024-07-11 |
13.35 |
13.83 |
13.24 |
13.80 |
5.1M |
| 2024-07-10 |
13.31 |
13.47 |
12.98 |
13.07 |
3.6M |
| 2024-07-09 |
13.54 |
13.55 |
12.92 |
13.30 |
4.0M |
| 2024-07-08 |
13.79 |
13.82 |
13.27 |
13.33 |
3.4M |
| 2024-07-05 |
13.60 |
13.88 |
13.30 |
13.84 |
3.2M |
| 2024-07-04 |
14.15 |
14.23 |
13.54 |
13.59 |
3.4M |
| 2024-07-03 |
14.30 |
14.35 |
14.02 |
14.15 |
3.1M |
| 2024-07-02 |
14.11 |
14.41 |
14.02 |
14.26 |
4.0M |
| 2024-07-01 |
13.84 |
14.14 |
13.45 |
14.08 |
3.8M |
| 2024-06-28 |
13.87 |
14.27 |
13.81 |
13.88 |
4.4M |
| 2024-06-27 |
14.15 |
14.53 |
13.97 |
14.01 |
6.5M |
| 2024-06-26 |
13.16 |
14.24 |
13.12 |
14.13 |
8.2M |
| 2024-06-25 |
13.24 |
13.62 |
13.04 |
13.14 |
4.2M |
| 2024-06-24 |
14.00 |
14.00 |
13.27 |
13.38 |
5.2M |
| 2024-06-21 |
14.34 |
14.38 |
14.01 |
14.05 |
3.8M |
| 2024-06-20 |
15.05 |
15.06 |
14.31 |
14.33 |
4.2M |
| 2024-06-19 |
15.38 |
15.38 |
14.93 |
14.99 |
3.4M |
| 2024-06-18 |
15.27 |
15.49 |
15.22 |
15.30 |
2.8M |
| 2024-06-17 |
15.41 |
15.50 |
15.21 |
15.27 |
3.2M |
| 2024-06-14 |
15.40 |
15.55 |
15.30 |
15.51 |
3.3M |
| 2024-06-13 |
15.46 |
15.65 |
15.35 |
15.39 |
3.3M |
| 2024-06-12 |
15.10 |
15.54 |
15.06 |
15.47 |
3.7M |
| 2024-06-11 |
14.68 |
15.18 |
14.48 |
15.13 |
5.1M |
| 2024-06-07 |
14.88 |
15.17 |
14.56 |
14.83 |
4.3M |
| 2024-06-06 |
15.56 |
15.71 |
14.43 |
14.62 |
7.5M |
| 2024-06-05 |
15.64 |
15.74 |
15.27 |
15.35 |
5.4M |
| 2024-06-04 |
15.94 |
15.94 |
15.53 |
15.79 |
5.2M |
| 2024-06-03 |
16.50 |
16.55 |
15.84 |
15.99 |
5.7M |
| 2024-05-31 |
16.23 |
16.75 |
16.19 |
16.52 |
5.5M |
| 2024-05-30 |
16.17 |
16.42 |
16.11 |
16.19 |
3.5M |
| 2024-05-29 |
16.31 |
16.63 |
16.30 |
16.39 |
3.7M |
| 2024-05-28 |
16.50 |
16.69 |
16.33 |
16.36 |
3.9M |
| 2024-05-27 |
17.15 |
17.29 |
16.62 |
17.28 |
4.9M |
| 2024-05-24 |
17.22 |
17.43 |
17.01 |
17.01 |
4.2M |
| 2024-05-23 |
17.65 |
17.68 |
17.25 |
17.30 |
5.4M |
| 2024-05-22 |
17.70 |
17.70 |
17.30 |
17.49 |
5.7M |
| 2024-05-21 |
17.62 |
18.29 |
17.30 |
17.61 |
9.1M |
| 2024-05-20 |
17.49 |
17.73 |
17.22 |
17.47 |
4.8M |
| 2024-05-17 |
17.61 |
17.67 |
17.22 |
17.50 |
5.4M |
| 2024-05-16 |
17.84 |
18.05 |
17.40 |
17.60 |
7.4M |
| 2024-05-15 |
17.98 |
18.86 |
17.66 |
17.72 |
11.4M |
| 2024-05-14 |
17.51 |
18.40 |
17.51 |
18.00 |
14.1M |
| 2024-05-13 |
17.93 |
17.93 |
16.93 |
16.97 |
9.2M |
| 2024-05-10 |
18.68 |
18.89 |
18.01 |
18.07 |
6.0M |
| 2024-05-09 |
18.70 |
18.92 |
18.61 |
18.69 |
5.0M |
| 2024-05-08 |
19.13 |
19.19 |
18.52 |
18.60 |
6.3M |
| 2024-05-07 |
19.25 |
19.49 |
19.03 |
19.14 |
6.6M |
| 2024-05-06 |
19.00 |
19.32 |
18.99 |
19.18 |
7.6M |
| 2024-04-30 |
19.38 |
19.51 |
18.67 |
18.90 |
9.4M |
| 2024-04-29 |
18.73 |
19.63 |
18.72 |
19.36 |
11.6M |
| 2024-04-26 |
18.82 |
19.55 |
18.81 |
19.28 |
8.2M |
| 2024-04-25 |
18.83 |
19.30 |
18.77 |
18.91 |
7.8M |
| 2024-04-24 |
18.37 |
19.08 |
18.21 |
19.08 |
9.8M |
| 2024-04-23 |
18.49 |
18.70 |
18.19 |
18.41 |
8.5M |
| 2024-04-22 |
18.00 |
18.55 |
17.51 |
18.31 |
7.7M |
| 2024-04-19 |
18.73 |
18.73 |
18.00 |
18.19 |
6.8M |
| 2024-04-18 |
19.03 |
19.18 |
18.42 |
18.74 |
8.3M |
| 2024-04-17 |
17.98 |
19.09 |
17.98 |
19.04 |
12.1M |
| 2024-04-16 |
19.17 |
19.35 |
17.68 |
17.71 |
11.5M |
| 2024-04-15 |
20.00 |
20.35 |
18.85 |
19.17 |
13.3M |
| 2024-04-12 |
20.60 |
20.73 |
20.05 |
20.09 |
11.2M |
| 2024-04-11 |
20.60 |
21.58 |
20.58 |
20.69 |
16.8M |
| 2024-04-10 |
21.31 |
21.98 |
20.59 |
21.10 |
28.6M |
| 2024-04-09 |
24.88 |
26.08 |
24.55 |
25.74 |
8.8M |
| 2024-04-08 |
25.30 |
25.30 |
24.52 |
24.58 |
5.9M |
| 2024-04-03 |
26.50 |
26.50 |
25.47 |
25.50 |
7.2M |
| 2024-04-02 |
27.48 |
27.48 |
26.41 |
26.68 |
8.5M |
| 2024-04-01 |
26.63 |
27.69 |
26.60 |
27.62 |
8.5M |
| 2024-03-29 |
26.50 |
26.66 |
25.98 |
26.50 |
5.8M |
| 2024-03-28 |
25.68 |
27.10 |
25.68 |
26.70 |
9.4M |
| 2024-03-27 |
27.17 |
27.47 |
25.59 |
25.61 |
9.9M |
| 2024-03-26 |
28.05 |
28.50 |
26.93 |
27.22 |
13.8M |
| 2024-03-25 |
30.00 |
30.38 |
28.48 |
28.50 |
15.6M |
| 2024-03-22 |
29.10 |
29.57 |
28.22 |
29.03 |
15.3M |
| 2024-03-21 |
29.51 |
30.37 |
29.30 |
29.32 |
19.4M |
| 2024-03-20 |
28.59 |
29.28 |
28.40 |
29.20 |
14.4M |
| 2024-03-19 |
28.99 |
29.88 |
28.71 |
28.73 |
16.6M |
| 2024-03-18 |
29.02 |
29.78 |
28.31 |
29.37 |
19.5M |
| 2024-03-15 |
28.24 |
28.88 |
27.72 |
28.88 |
15.7M |
| 2024-03-14 |
28.23 |
28.68 |
27.62 |
28.24 |
14.1M |
| 2024-03-13 |
27.62 |
29.50 |
27.62 |
28.93 |
24.2M |
| 2024-03-12 |
26.99 |
27.83 |
26.99 |
27.52 |
12.6M |
| 2024-03-11 |
25.87 |
26.91 |
25.57 |
26.91 |
8.8M |
| 2024-03-08 |
25.65 |
26.17 |
25.47 |
26.12 |
6.5M |
| 2024-03-07 |
26.69 |
27.11 |
25.63 |
25.72 |
9.7M |
| 2024-03-06 |
26.50 |
27.09 |
26.15 |
26.73 |
8.5M |
| 2024-03-05 |
27.18 |
27.56 |
26.53 |
26.80 |
12.4M |
| 2024-03-04 |
28.14 |
28.14 |
26.69 |
27.79 |
15.1M |
| 2024-03-01 |
27.30 |
28.42 |
26.88 |
28.14 |
19.6M |
| 2024-02-29 |
25.77 |
27.97 |
25.77 |
27.65 |
19.8M |
| 2024-02-28 |
27.33 |
29.78 |
25.80 |
25.91 |
27.0M |
| 2024-02-27 |
25.49 |
27.18 |
25.28 |
26.85 |
16.4M |
| 2024-02-26 |
25.60 |
26.11 |
25.13 |
25.70 |
14.1M |
| 2024-02-23 |
25.44 |
26.05 |
24.92 |
26.05 |
16.1M |
| 2024-02-22 |
24.41 |
25.34 |
24.33 |
25.23 |
13.6M |
| 2024-02-21 |
23.42 |
26.22 |
23.18 |
24.73 |
19.3M |
| 2024-02-20 |
23.60 |
25.18 |
23.03 |
24.03 |
15.4M |
| 2024-02-19 |
23.04 |
24.26 |
22.90 |
24.10 |
15.1M |
| 2024-02-08 |
20.98 |
22.65 |
20.81 |
22.41 |
11.9M |
| 2024-02-07 |
21.16 |
21.88 |
20.57 |
20.79 |
10.2M |
| 2024-02-06 |
19.54 |
21.75 |
18.91 |
21.20 |
12.3M |
| 2024-02-05 |
22.00 |
22.55 |
19.59 |
19.95 |
11.3M |
| 2024-02-02 |
22.84 |
23.92 |
21.57 |
22.15 |
11.3M |
| 2024-02-01 |
22.53 |
23.50 |
21.86 |
22.76 |
9.8M |
| 2024-01-31 |
24.10 |
24.74 |
22.50 |
22.59 |
12.6M |
| 2024-01-30 |
25.31 |
25.38 |
24.36 |
24.38 |
10.6M |
| 2024-01-29 |
26.69 |
26.92 |
25.13 |
25.63 |
16.3M |
| 2024-01-26 |
26.96 |
28.50 |
26.43 |
27.30 |
24.1M |
| 2024-01-25 |
25.42 |
26.49 |
24.83 |
26.47 |
12.4M |
| 2024-01-24 |
26.00 |
26.15 |
24.62 |
25.70 |
10.3M |
| 2024-01-23 |
24.43 |
26.50 |
24.34 |
26.06 |
13.8M |
| 2024-01-22 |
26.50 |
26.80 |
24.33 |
24.60 |
11.5M |
| 2024-01-19 |
26.20 |
27.50 |
26.19 |
26.77 |
14.0M |
| 2024-01-18 |
25.28 |
26.12 |
25.13 |
26.06 |
7.4M |
| 2024-01-17 |
25.98 |
26.25 |
25.46 |
25.56 |
4.1M |
| 2024-01-16 |
26.28 |
26.40 |
25.80 |
26.16 |
5.3M |
| 2024-01-15 |
26.14 |
26.75 |
26.13 |
26.50 |
5.0M |
| 2024-01-12 |
27.00 |
27.25 |
26.33 |
26.35 |
6.9M |
| 2024-01-11 |
26.43 |
27.32 |
26.13 |
27.20 |
8.3M |
| 2024-01-10 |
26.66 |
26.90 |
26.15 |
26.39 |
6.7M |
| 2024-01-09 |
27.19 |
27.58 |
26.65 |
26.92 |
7.7M |
| 2024-01-08 |
27.40 |
27.71 |
26.88 |
26.96 |
7.2M |
| 2024-01-05 |
27.91 |
28.05 |
27.07 |
27.27 |
8.3M |
| 2024-01-04 |
28.00 |
28.18 |
27.15 |
27.91 |
10.9M |
| 2024-01-03 |
27.94 |
29.20 |
27.30 |
28.20 |
16.9M |
| 2024-01-02 |
28.12 |
29.00 |
27.79 |
27.80 |
16.4M |