| 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 |
14.30 |
14.36 |
13.78 |
13.78 |
8.8M |
| 2024-12-30 |
14.29 |
14.36 |
14.11 |
14.30 |
8.6M |
| 2024-12-27 |
14.60 |
14.70 |
14.26 |
14.30 |
11.1M |
| 2024-12-26 |
14.40 |
14.79 |
14.36 |
14.56 |
7.3M |
| 2024-12-25 |
14.70 |
14.75 |
14.22 |
14.43 |
7.4M |
| 2024-12-24 |
14.50 |
14.72 |
14.50 |
14.70 |
6.2M |
| 2024-12-23 |
14.75 |
14.90 |
14.45 |
14.46 |
7.5M |
| 2024-12-20 |
14.74 |
14.89 |
14.66 |
14.78 |
5.7M |
| 2024-12-19 |
14.60 |
14.73 |
14.42 |
14.68 |
7.7M |
| 2024-12-18 |
14.85 |
14.98 |
14.63 |
14.70 |
9.1M |
| 2024-12-17 |
15.00 |
15.19 |
14.80 |
14.85 |
9.2M |
| 2024-12-16 |
15.41 |
15.44 |
14.91 |
15.03 |
13.4M |
| 2024-12-13 |
15.70 |
15.71 |
15.41 |
15.41 |
17.0M |
| 2024-12-12 |
15.44 |
15.86 |
15.30 |
15.77 |
17.7M |
| 2024-12-11 |
15.39 |
15.55 |
15.32 |
15.44 |
7.9M |
| 2024-12-10 |
15.84 |
15.96 |
15.40 |
15.42 |
14.2M |
| 2024-12-09 |
15.58 |
15.62 |
15.32 |
15.43 |
9.9M |
| 2024-12-06 |
15.47 |
15.79 |
15.13 |
15.66 |
16.9M |
| 2024-12-05 |
15.32 |
15.49 |
15.20 |
15.47 |
9.8M |
| 2024-12-04 |
15.89 |
15.95 |
15.36 |
15.41 |
15.4M |
| 2024-12-03 |
16.00 |
16.14 |
15.65 |
15.86 |
14.1M |
| 2024-12-02 |
15.78 |
16.05 |
15.53 |
16.03 |
18.5M |
| 2024-11-29 |
15.63 |
16.04 |
15.40 |
15.80 |
16.2M |
| 2024-11-28 |
15.85 |
15.94 |
15.60 |
15.67 |
15.4M |
| 2024-11-27 |
15.51 |
15.89 |
14.99 |
15.86 |
20.4M |
| 2024-11-26 |
16.25 |
16.32 |
15.58 |
15.61 |
21.1M |
| 2024-11-25 |
16.00 |
17.17 |
15.95 |
16.47 |
31.7M |
| 2024-11-22 |
16.46 |
16.79 |
15.80 |
15.80 |
27.0M |
| 2024-11-21 |
16.50 |
16.89 |
16.32 |
16.61 |
26.2M |
| 2024-11-20 |
16.65 |
16.96 |
16.39 |
16.78 |
52.4M |
| 2024-11-19 |
15.33 |
16.65 |
15.10 |
16.65 |
49.8M |
| 2024-11-18 |
15.54 |
15.83 |
15.01 |
15.14 |
21.3M |
| 2024-11-15 |
16.10 |
16.27 |
15.50 |
15.54 |
27.2M |
| 2024-11-14 |
17.54 |
17.64 |
16.28 |
16.32 |
43.1M |
| 2024-11-13 |
17.30 |
18.13 |
16.70 |
17.36 |
54.8M |
| 2024-11-12 |
16.84 |
18.32 |
16.66 |
17.36 |
85.6M |
| 2024-11-11 |
15.70 |
17.44 |
15.70 |
16.84 |
76.1M |
| 2024-11-08 |
16.20 |
16.60 |
15.82 |
15.85 |
34.2M |
| 2024-11-07 |
15.36 |
16.10 |
15.24 |
15.90 |
33.0M |
| 2024-11-06 |
15.39 |
16.20 |
15.33 |
15.53 |
39.1M |
| 2024-11-05 |
14.63 |
15.35 |
14.55 |
15.34 |
36.0M |
| 2024-11-04 |
14.75 |
14.92 |
14.36 |
14.68 |
19.4M |
| 2024-11-01 |
14.47 |
15.23 |
14.20 |
14.64 |
34.6M |
| 2024-10-31 |
14.21 |
14.80 |
14.20 |
14.58 |
23.9M |
| 2024-10-30 |
14.54 |
14.72 |
14.20 |
14.30 |
19.8M |
| 2024-10-29 |
15.23 |
15.50 |
14.70 |
14.72 |
24.9M |
| 2024-10-28 |
15.25 |
15.45 |
15.04 |
15.23 |
22.9M |
| 2024-10-25 |
14.52 |
15.60 |
14.52 |
15.24 |
46.2M |
| 2024-10-24 |
14.82 |
14.83 |
14.45 |
14.52 |
20.8M |
| 2024-10-23 |
15.30 |
15.38 |
14.78 |
14.99 |
41.3M |
| 2024-10-22 |
14.56 |
15.17 |
14.41 |
15.16 |
39.1M |
| 2024-10-21 |
14.50 |
14.85 |
14.49 |
14.51 |
31.4M |
| 2024-10-18 |
14.50 |
15.28 |
14.10 |
14.70 |
45.7M |
| 2024-10-17 |
14.44 |
15.16 |
14.08 |
14.79 |
34.6M |
| 2024-10-16 |
13.88 |
14.62 |
13.73 |
14.23 |
19.6M |
| 2024-10-15 |
14.28 |
14.50 |
14.00 |
14.01 |
17.7M |
| 2024-10-14 |
13.88 |
14.47 |
13.71 |
14.46 |
25.6M |
| 2024-10-11 |
14.20 |
14.30 |
13.59 |
13.78 |
24.0M |
| 2024-10-10 |
14.77 |
15.15 |
14.38 |
14.47 |
31.2M |
| 2024-10-09 |
16.08 |
16.08 |
14.92 |
14.92 |
41.7M |
| 2024-10-08 |
16.82 |
16.82 |
15.33 |
16.58 |
63.0M |
| 2024-09-30 |
14.41 |
15.29 |
14.06 |
15.29 |
68.3M |
| 2024-09-27 |
13.01 |
14.03 |
13.01 |
13.90 |
56.4M |
| 2024-09-26 |
12.25 |
12.76 |
12.25 |
12.75 |
27.7M |
| 2024-09-25 |
12.31 |
12.56 |
12.25 |
12.30 |
40.7M |
| 2024-09-24 |
10.95 |
11.95 |
10.94 |
11.95 |
27.2M |
| 2024-09-23 |
10.99 |
11.07 |
10.84 |
10.86 |
7.4M |
| 2024-09-20 |
11.28 |
11.30 |
10.95 |
10.99 |
8.6M |
| 2024-09-19 |
10.96 |
11.35 |
10.80 |
11.28 |
16.3M |
| 2024-09-18 |
10.94 |
11.03 |
10.50 |
10.96 |
13.5M |
| 2024-09-13 |
11.49 |
11.60 |
10.90 |
10.90 |
16.3M |
| 2024-09-12 |
11.62 |
11.86 |
11.48 |
11.51 |
18.3M |
| 2024-09-11 |
11.18 |
11.86 |
11.18 |
11.71 |
30.2M |
| 2024-09-10 |
11.15 |
11.19 |
10.86 |
11.06 |
9.2M |
| 2024-09-09 |
11.15 |
11.34 |
11.03 |
11.09 |
9.7M |
| 2024-09-06 |
11.61 |
11.67 |
11.25 |
11.26 |
10.6M |
| 2024-09-05 |
11.67 |
12.09 |
11.57 |
11.66 |
11.6M |
| 2024-09-04 |
11.64 |
11.95 |
11.60 |
11.67 |
9.0M |
| 2024-09-03 |
11.56 |
12.02 |
11.40 |
11.74 |
12.0M |
| 2024-09-02 |
11.90 |
12.05 |
11.58 |
11.59 |
10.6M |
| 2024-08-30 |
11.73 |
12.25 |
11.66 |
11.98 |
16.7M |
| 2024-08-29 |
11.53 |
11.93 |
11.39 |
11.74 |
10.2M |
| 2024-08-28 |
11.47 |
11.60 |
11.32 |
11.52 |
6.1M |
| 2024-08-27 |
11.60 |
11.63 |
11.38 |
11.50 |
8.4M |
| 2024-08-26 |
11.26 |
11.81 |
11.25 |
11.63 |
12.3M |
| 2024-08-23 |
11.45 |
11.57 |
11.24 |
11.26 |
10.3M |
| 2024-08-22 |
11.90 |
11.97 |
11.50 |
11.54 |
9.7M |
| 2024-08-21 |
11.55 |
12.10 |
11.45 |
11.93 |
16.5M |
| 2024-08-20 |
11.83 |
12.12 |
11.54 |
11.59 |
11.1M |
| 2024-08-19 |
11.76 |
11.98 |
11.67 |
11.80 |
6.3M |
| 2024-08-16 |
12.06 |
12.10 |
11.78 |
11.79 |
7.8M |
| 2024-08-15 |
11.88 |
12.18 |
11.70 |
12.02 |
10.0M |
| 2024-08-14 |
12.22 |
12.38 |
11.93 |
11.95 |
8.4M |
| 2024-08-13 |
12.07 |
12.41 |
11.91 |
12.26 |
10.2M |
| 2024-08-12 |
12.14 |
12.24 |
11.98 |
12.07 |
7.1M |
| 2024-08-09 |
12.57 |
12.68 |
12.12 |
12.13 |
9.5M |
| 2024-08-08 |
12.40 |
12.60 |
12.21 |
12.49 |
7.5M |
| 2024-08-07 |
12.64 |
12.64 |
12.37 |
12.47 |
7.0M |
| 2024-08-06 |
12.50 |
12.83 |
12.50 |
12.64 |
9.0M |
| 2024-08-05 |
12.43 |
12.92 |
12.30 |
12.35 |
11.3M |
| 2024-08-02 |
12.56 |
12.80 |
12.47 |
12.54 |
9.8M |
| 2024-08-01 |
13.06 |
13.07 |
12.57 |
12.65 |
13.4M |
| 2024-07-31 |
12.31 |
13.00 |
12.20 |
13.00 |
15.8M |
| 2024-07-30 |
12.24 |
12.37 |
12.09 |
12.32 |
7.1M |
| 2024-07-29 |
12.59 |
12.63 |
12.21 |
12.28 |
10.1M |
| 2024-07-26 |
12.35 |
12.92 |
12.35 |
12.59 |
10.8M |
| 2024-07-25 |
11.94 |
12.60 |
11.88 |
12.38 |
15.1M |
| 2024-07-24 |
12.46 |
12.59 |
12.01 |
12.02 |
13.2M |
| 2024-07-23 |
13.03 |
13.11 |
12.50 |
12.52 |
11.4M |
| 2024-07-22 |
13.19 |
13.39 |
13.00 |
13.04 |
13.4M |
| 2024-07-19 |
13.20 |
13.47 |
12.96 |
13.21 |
11.3M |
| 2024-07-18 |
13.20 |
13.27 |
12.88 |
13.26 |
10.2M |
| 2024-07-17 |
13.52 |
13.54 |
13.27 |
13.29 |
10.6M |
| 2024-07-16 |
13.48 |
13.71 |
13.39 |
13.51 |
11.5M |
| 2024-07-15 |
13.72 |
13.89 |
13.40 |
13.61 |
16.8M |
| 2024-07-12 |
14.05 |
14.25 |
13.76 |
13.85 |
30.2M |
| 2024-07-11 |
12.98 |
13.93 |
12.91 |
13.93 |
20.1M |
| 2024-07-10 |
12.64 |
13.25 |
12.40 |
12.66 |
15.3M |
| 2024-07-09 |
12.73 |
12.88 |
12.27 |
12.67 |
14.8M |
| 2024-07-08 |
13.20 |
13.20 |
12.74 |
12.81 |
8.3M |
| 2024-07-05 |
13.26 |
13.35 |
13.05 |
13.26 |
6.8M |
| 2024-07-04 |
13.80 |
13.93 |
13.30 |
13.32 |
7.5M |
| 2024-07-03 |
13.74 |
14.01 |
13.63 |
13.76 |
7.8M |
| 2024-07-02 |
13.82 |
13.98 |
13.66 |
13.72 |
8.0M |
| 2024-07-01 |
13.43 |
13.89 |
13.30 |
13.82 |
11.2M |
| 2024-06-28 |
13.64 |
13.98 |
13.38 |
13.42 |
12.2M |
| 2024-06-27 |
14.09 |
14.45 |
13.69 |
13.76 |
18.3M |
| 2024-06-26 |
13.44 |
14.21 |
13.26 |
14.18 |
17.1M |
| 2024-06-25 |
13.28 |
13.60 |
13.25 |
13.41 |
10.7M |
| 2024-06-24 |
13.40 |
13.55 |
13.27 |
13.32 |
12.1M |
| 2024-06-21 |
13.91 |
14.12 |
13.58 |
13.59 |
10.8M |
| 2024-06-20 |
14.35 |
14.42 |
13.96 |
13.96 |
10.1M |
| 2024-06-19 |
14.77 |
14.86 |
14.44 |
14.45 |
8.2M |
| 2024-06-18 |
14.88 |
15.06 |
14.71 |
14.75 |
8.4M |
| 2024-06-17 |
14.75 |
15.10 |
14.67 |
14.88 |
9.6M |
| 2024-06-14 |
15.05 |
15.12 |
14.72 |
14.91 |
10.3M |
| 2024-06-13 |
15.40 |
15.47 |
15.04 |
15.06 |
8.4M |
| 2024-06-12 |
15.34 |
15.46 |
15.22 |
15.39 |
5.4M |
| 2024-06-11 |
15.17 |
15.73 |
14.98 |
15.39 |
7.2M |
| 2024-06-07 |
15.35 |
15.58 |
15.20 |
15.26 |
8.1M |
| 2024-06-06 |
15.98 |
16.25 |
15.27 |
15.35 |
12.2M |
| 2024-06-05 |
15.83 |
16.04 |
15.74 |
15.74 |
6.2M |
| 2024-06-04 |
15.69 |
15.97 |
15.53 |
15.93 |
7.8M |
| 2024-06-03 |
16.28 |
16.29 |
15.62 |
15.78 |
12.9M |
| 2024-05-31 |
16.51 |
16.63 |
16.19 |
16.19 |
12.7M |
| 2024-05-30 |
16.76 |
16.86 |
16.50 |
16.56 |
7.4M |
| 2024-05-29 |
16.35 |
16.94 |
16.32 |
16.76 |
12.2M |
| 2024-05-28 |
16.45 |
16.76 |
16.31 |
16.40 |
6.9M |
| 2024-05-27 |
16.50 |
16.66 |
16.06 |
16.56 |
8.8M |
| 2024-05-24 |
16.31 |
16.73 |
16.31 |
16.40 |
10.9M |
| 2024-05-23 |
16.95 |
16.95 |
16.31 |
16.37 |
15.3M |
| 2024-05-22 |
16.92 |
17.12 |
16.60 |
17.09 |
17.8M |
| 2024-05-21 |
17.45 |
17.50 |
16.83 |
16.93 |
13.3M |
| 2024-05-20 |
17.70 |
17.87 |
17.42 |
17.47 |
11.5M |
| 2024-05-17 |
17.73 |
17.83 |
17.51 |
17.83 |
8.5M |
| 2024-05-16 |
17.94 |
18.12 |
17.70 |
17.72 |
6.3M |
| 2024-05-15 |
18.28 |
18.53 |
17.91 |
17.94 |
7.6M |
| 2024-05-14 |
18.48 |
18.69 |
18.20 |
18.29 |
7.9M |
| 2024-05-13 |
18.54 |
18.54 |
18.06 |
18.42 |
8.0M |
| 2024-05-10 |
18.90 |
19.10 |
18.47 |
18.62 |
8.6M |
| 2024-05-09 |
18.36 |
19.11 |
18.36 |
18.89 |
14.1M |
| 2024-05-08 |
18.54 |
18.54 |
18.18 |
18.20 |
6.0M |
| 2024-05-07 |
18.57 |
18.69 |
18.49 |
18.58 |
7.6M |
| 2024-05-06 |
18.30 |
18.74 |
18.30 |
18.57 |
11.3M |
| 2024-04-30 |
18.38 |
18.58 |
17.93 |
17.95 |
8.8M |
| 2024-04-29 |
17.40 |
18.45 |
17.35 |
18.38 |
14.5M |
| 2024-04-26 |
17.15 |
17.78 |
17.11 |
17.75 |
11.8M |
| 2024-04-25 |
17.04 |
17.67 |
17.01 |
17.41 |
10.9M |
| 2024-04-24 |
17.30 |
17.50 |
16.82 |
17.18 |
15.3M |
| 2024-04-23 |
18.46 |
18.50 |
17.95 |
18.09 |
7.4M |
| 2024-04-22 |
18.47 |
18.81 |
18.19 |
18.46 |
6.0M |
| 2024-04-19 |
18.83 |
19.04 |
18.45 |
18.48 |
6.9M |
| 2024-04-18 |
18.93 |
19.39 |
18.55 |
19.00 |
8.9M |
| 2024-04-17 |
18.30 |
18.95 |
18.30 |
18.94 |
9.0M |
| 2024-04-16 |
19.15 |
19.47 |
18.15 |
18.21 |
12.1M |
| 2024-04-15 |
19.65 |
20.05 |
19.07 |
19.43 |
10.0M |
| 2024-04-12 |
20.15 |
20.33 |
19.70 |
19.70 |
7.7M |
| 2024-04-11 |
20.23 |
20.50 |
19.89 |
20.15 |
8.8M |
| 2024-04-10 |
20.85 |
20.86 |
20.32 |
20.41 |
8.9M |
| 2024-04-09 |
20.31 |
21.05 |
20.18 |
20.86 |
14.1M |
| 2024-04-08 |
20.41 |
21.04 |
20.25 |
20.29 |
15.2M |
| 2024-04-03 |
20.40 |
20.83 |
20.24 |
20.68 |
16.1M |
| 2024-04-02 |
20.33 |
20.57 |
20.03 |
20.47 |
13.6M |
| 2024-04-01 |
19.30 |
20.30 |
19.30 |
20.30 |
16.5M |
| 2024-03-29 |
19.19 |
19.54 |
19.11 |
19.28 |
7.3M |
| 2024-03-28 |
19.15 |
19.48 |
19.06 |
19.22 |
9.8M |
| 2024-03-27 |
19.91 |
19.94 |
19.14 |
19.15 |
8.2M |
| 2024-03-26 |
19.58 |
20.15 |
19.51 |
19.99 |
10.0M |
| 2024-03-25 |
20.05 |
20.26 |
19.55 |
19.56 |
10.1M |
| 2024-03-22 |
21.16 |
21.18 |
20.15 |
20.15 |
16.3M |
| 2024-03-21 |
21.53 |
21.68 |
21.11 |
21.14 |
11.2M |
| 2024-03-20 |
21.52 |
21.80 |
21.41 |
21.56 |
8.0M |
| 2024-03-19 |
21.80 |
22.04 |
21.60 |
21.62 |
10.5M |
| 2024-03-18 |
21.85 |
21.97 |
21.56 |
21.88 |
10.8M |
| 2024-03-15 |
21.40 |
21.78 |
21.05 |
21.72 |
11.7M |
| 2024-03-14 |
21.83 |
22.07 |
21.30 |
21.45 |
11.1M |
| 2024-03-13 |
21.96 |
22.20 |
21.73 |
21.83 |
9.9M |
| 2024-03-12 |
22.03 |
22.28 |
21.70 |
22.02 |
14.8M |
| 2024-03-11 |
21.10 |
22.18 |
21.10 |
21.99 |
22.3M |
| 2024-03-08 |
20.89 |
21.21 |
20.73 |
20.94 |
7.8M |
| 2024-03-07 |
21.31 |
21.56 |
20.90 |
20.90 |
11.4M |
| 2024-03-06 |
21.04 |
21.63 |
20.77 |
21.23 |
12.3M |
| 2024-03-05 |
21.59 |
21.62 |
21.14 |
21.27 |
15.6M |
| 2024-03-04 |
22.22 |
22.66 |
21.80 |
21.87 |
18.9M |
| 2024-03-01 |
21.99 |
22.39 |
21.84 |
22.02 |
18.5M |
| 2024-02-29 |
20.63 |
21.98 |
20.58 |
21.91 |
25.6M |
| 2024-02-28 |
21.16 |
22.17 |
20.70 |
20.71 |
29.9M |
| 2024-02-27 |
20.47 |
20.98 |
20.39 |
20.98 |
13.4M |
| 2024-02-26 |
20.73 |
20.94 |
20.49 |
20.63 |
12.7M |
| 2024-02-23 |
20.47 |
20.77 |
20.26 |
20.73 |
13.3M |
| 2024-02-22 |
20.20 |
20.53 |
20.13 |
20.49 |
12.5M |
| 2024-02-21 |
19.86 |
21.10 |
19.80 |
20.41 |
19.7M |
| 2024-02-20 |
19.98 |
20.18 |
19.74 |
20.15 |
11.9M |
| 2024-02-19 |
20.40 |
20.48 |
19.85 |
20.10 |
13.3M |
| 2024-02-08 |
20.29 |
21.39 |
20.16 |
20.22 |
22.6M |
| 2024-02-07 |
19.18 |
20.27 |
19.09 |
20.24 |
24.1M |
| 2024-02-06 |
17.46 |
19.17 |
17.28 |
19.14 |
19.8M |
| 2024-02-05 |
18.63 |
18.79 |
17.25 |
17.66 |
22.7M |
| 2024-02-02 |
19.81 |
20.14 |
17.96 |
19.07 |
24.9M |
| 2024-02-01 |
19.83 |
20.09 |
19.12 |
19.96 |
20.5M |
| 2024-01-31 |
21.41 |
21.44 |
19.87 |
20.28 |
43.8M |
| 2024-01-30 |
21.81 |
22.64 |
21.78 |
22.08 |
17.1M |
| 2024-01-29 |
23.06 |
23.19 |
22.00 |
22.03 |
25.4M |
| 2024-01-26 |
23.50 |
24.08 |
23.15 |
23.26 |
26.6M |
| 2024-01-25 |
22.80 |
23.84 |
22.72 |
23.76 |
36.9M |
| 2024-01-24 |
23.02 |
23.23 |
22.05 |
23.14 |
33.7M |
| 2024-01-23 |
22.00 |
23.33 |
21.89 |
23.05 |
38.1M |
| 2024-01-22 |
22.71 |
23.71 |
22.10 |
22.14 |
44.9M |
| 2024-01-19 |
23.04 |
24.39 |
22.85 |
23.41 |
70.5M |
| 2024-01-18 |
21.50 |
22.23 |
21.40 |
22.17 |
17.9M |
| 2024-01-17 |
22.91 |
22.91 |
21.68 |
21.82 |
22.0M |
| 2024-01-16 |
22.44 |
22.93 |
22.39 |
22.91 |
16.5M |
| 2024-01-15 |
22.86 |
23.03 |
22.45 |
22.53 |
11.8M |
| 2024-01-12 |
23.01 |
23.32 |
22.81 |
22.90 |
20.3M |
| 2024-01-11 |
21.97 |
23.67 |
21.84 |
23.16 |
35.6M |
| 2024-01-10 |
21.70 |
22.28 |
21.47 |
21.89 |
12.6M |
| 2024-01-09 |
21.75 |
22.16 |
21.04 |
21.86 |
14.8M |
| 2024-01-08 |
21.67 |
22.73 |
21.62 |
21.82 |
16.3M |
| 2024-01-05 |
21.92 |
22.68 |
21.68 |
21.78 |
14.3M |
| 2024-01-04 |
22.45 |
22.45 |
21.91 |
21.99 |
8.3M |
| 2024-01-03 |
22.32 |
22.59 |
22.21 |
22.51 |
8.9M |
| 2024-01-02 |
22.77 |
22.80 |
22.33 |
22.33 |
10.5M |