| 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 |
23.17 |
24.17 |
19.75 |
20.69 |
25.4M |
| 2024-12-30 |
24.22 |
26.92 |
23.01 |
23.05 |
29.9M |
| 2024-12-27 |
23.65 |
25.65 |
22.80 |
25.10 |
32.5M |
| 2024-12-26 |
21.98 |
25.66 |
21.66 |
23.97 |
29.8M |
| 2024-12-25 |
22.70 |
22.88 |
21.30 |
22.28 |
16.4M |
| 2024-12-24 |
21.01 |
23.30 |
20.98 |
23.08 |
22.5M |
| 2024-12-23 |
21.85 |
22.63 |
20.82 |
21.22 |
13.0M |
| 2024-12-20 |
21.22 |
22.56 |
21.11 |
22.21 |
18.7M |
| 2024-12-19 |
20.58 |
21.63 |
20.50 |
21.40 |
12.9M |
| 2024-12-18 |
20.09 |
21.23 |
19.07 |
20.90 |
10.7M |
| 2024-12-17 |
22.05 |
22.15 |
20.02 |
20.29 |
12.9M |
| 2024-12-16 |
21.09 |
22.00 |
20.81 |
21.91 |
16.9M |
| 2024-12-13 |
21.30 |
21.56 |
20.62 |
20.68 |
7.6M |
| 2024-12-12 |
21.01 |
21.86 |
20.71 |
21.46 |
13.9M |
| 2024-12-11 |
19.58 |
21.18 |
19.52 |
21.17 |
14.3M |
| 2024-12-10 |
20.18 |
20.30 |
19.55 |
19.64 |
4.9M |
| 2024-12-09 |
19.70 |
19.82 |
19.23 |
19.49 |
4.3M |
| 2024-12-06 |
19.72 |
19.95 |
19.47 |
19.74 |
4.2M |
| 2024-12-05 |
19.60 |
20.07 |
19.57 |
19.82 |
4.0M |
| 2024-12-04 |
20.37 |
20.41 |
19.54 |
19.77 |
6.2M |
| 2024-12-03 |
20.42 |
21.27 |
20.20 |
20.35 |
8.6M |
| 2024-12-02 |
20.21 |
21.66 |
19.88 |
20.92 |
13.3M |
| 2024-11-29 |
19.81 |
20.75 |
19.75 |
20.19 |
10.8M |
| 2024-11-28 |
19.42 |
20.35 |
19.20 |
19.81 |
10.3M |
| 2024-11-27 |
18.67 |
19.05 |
18.05 |
19.05 |
5.3M |
| 2024-11-26 |
18.98 |
19.43 |
18.63 |
18.81 |
5.1M |
| 2024-11-25 |
19.15 |
19.64 |
18.44 |
19.15 |
8.4M |
| 2024-11-22 |
21.40 |
21.40 |
19.45 |
19.45 |
11.6M |
| 2024-11-21 |
20.58 |
21.57 |
20.18 |
21.51 |
13.9M |
| 2024-11-20 |
20.65 |
20.95 |
20.51 |
20.84 |
8.2M |
| 2024-11-19 |
20.22 |
20.59 |
19.75 |
20.58 |
6.5M |
| 2024-11-18 |
20.60 |
21.28 |
19.30 |
20.02 |
9.1M |
| 2024-11-15 |
21.28 |
21.50 |
20.55 |
20.71 |
8.9M |
| 2024-11-14 |
21.90 |
22.25 |
20.95 |
20.99 |
9.4M |
| 2024-11-13 |
22.12 |
22.75 |
21.57 |
22.17 |
12.6M |
| 2024-11-12 |
23.99 |
24.50 |
21.85 |
22.26 |
22.8M |
| 2024-11-11 |
24.00 |
25.15 |
23.22 |
23.94 |
34.9M |
| 2024-11-08 |
19.12 |
22.73 |
18.99 |
22.73 |
19.6M |
| 2024-11-07 |
18.74 |
19.24 |
18.64 |
18.94 |
6.1M |
| 2024-11-06 |
19.00 |
19.29 |
18.41 |
18.71 |
7.4M |
| 2024-11-05 |
18.38 |
19.28 |
18.25 |
18.99 |
8.1M |
| 2024-11-04 |
17.85 |
18.30 |
17.80 |
18.25 |
5.2M |
| 2024-11-01 |
18.90 |
19.09 |
17.90 |
17.96 |
10.3M |
| 2024-10-31 |
19.44 |
19.49 |
18.94 |
19.09 |
10.2M |
| 2024-10-30 |
19.23 |
19.83 |
19.05 |
19.44 |
9.7M |
| 2024-10-29 |
20.75 |
20.90 |
19.33 |
19.39 |
17.1M |
| 2024-10-28 |
21.29 |
22.00 |
20.99 |
21.10 |
24.9M |
| 2024-10-25 |
19.76 |
20.39 |
19.20 |
20.14 |
12.5M |
| 2024-10-24 |
19.86 |
20.26 |
19.41 |
19.56 |
9.7M |
| 2024-10-23 |
20.45 |
21.30 |
20.01 |
20.28 |
16.0M |
| 2024-10-22 |
20.50 |
21.79 |
20.00 |
20.36 |
23.8M |
| 2024-10-21 |
20.10 |
21.85 |
20.10 |
21.06 |
35.1M |
| 2024-10-18 |
17.97 |
21.40 |
17.96 |
20.31 |
31.5M |
| 2024-10-17 |
16.85 |
18.99 |
16.85 |
17.88 |
16.4M |
| 2024-10-16 |
16.76 |
17.06 |
16.38 |
16.75 |
6.6M |
| 2024-10-15 |
16.62 |
18.18 |
16.45 |
17.07 |
11.7M |
| 2024-10-14 |
15.84 |
16.79 |
15.68 |
16.79 |
7.6M |
| 2024-10-11 |
16.76 |
16.88 |
15.37 |
15.59 |
7.2M |
| 2024-10-10 |
16.56 |
17.50 |
16.47 |
16.80 |
8.0M |
| 2024-10-09 |
18.28 |
18.79 |
16.46 |
16.56 |
12.9M |
| 2024-10-08 |
20.20 |
20.38 |
17.63 |
19.86 |
16.3M |
| 2024-09-30 |
15.58 |
17.38 |
15.01 |
17.03 |
13.6M |
| 2024-09-27 |
14.32 |
15.10 |
13.98 |
14.83 |
8.3M |
| 2024-09-26 |
13.56 |
14.03 |
13.56 |
13.98 |
4.9M |
| 2024-09-25 |
13.54 |
14.16 |
13.39 |
13.60 |
6.9M |
| 2024-09-24 |
13.11 |
13.40 |
12.76 |
13.38 |
4.3M |
| 2024-09-23 |
12.98 |
13.26 |
12.76 |
13.03 |
3.2M |
| 2024-09-20 |
13.17 |
13.28 |
12.86 |
12.96 |
2.6M |
| 2024-09-19 |
13.00 |
13.22 |
12.90 |
13.17 |
2.7M |
| 2024-09-18 |
13.22 |
13.39 |
12.63 |
12.95 |
3.4M |
| 2024-09-13 |
13.43 |
13.63 |
13.21 |
13.21 |
2.0M |
| 2024-09-12 |
13.78 |
14.02 |
13.44 |
13.46 |
2.3M |
| 2024-09-11 |
13.87 |
13.95 |
13.65 |
13.74 |
2.2M |
| 2024-09-10 |
13.90 |
13.98 |
13.56 |
13.94 |
2.2M |
| 2024-09-09 |
13.64 |
13.89 |
13.52 |
13.82 |
2.0M |
| 2024-09-06 |
14.20 |
14.30 |
13.73 |
13.76 |
3.2M |
| 2024-09-05 |
14.29 |
14.43 |
14.07 |
14.27 |
2.6M |
| 2024-09-04 |
14.30 |
14.35 |
13.87 |
14.15 |
3.7M |
| 2024-09-03 |
14.65 |
14.81 |
14.30 |
14.49 |
3.4M |
| 2024-09-02 |
14.95 |
15.20 |
14.49 |
14.51 |
3.9M |
| 2024-08-30 |
14.64 |
15.26 |
14.57 |
14.95 |
4.9M |
| 2024-08-29 |
14.42 |
14.68 |
14.30 |
14.55 |
3.3M |
| 2024-08-28 |
14.32 |
14.69 |
14.24 |
14.46 |
2.8M |
| 2024-08-27 |
14.75 |
14.79 |
14.33 |
14.43 |
3.5M |
| 2024-08-26 |
14.93 |
15.32 |
14.70 |
14.84 |
4.4M |
| 2024-08-23 |
15.05 |
15.38 |
14.84 |
15.14 |
3.7M |
| 2024-08-22 |
15.49 |
15.79 |
15.23 |
15.27 |
3.8M |
| 2024-08-21 |
15.21 |
15.81 |
15.21 |
15.57 |
3.9M |
| 2024-08-20 |
15.67 |
15.78 |
15.33 |
15.39 |
3.9M |
| 2024-08-19 |
15.91 |
16.22 |
15.60 |
15.62 |
6.7M |
| 2024-08-16 |
15.46 |
16.32 |
15.35 |
16.16 |
9.3M |
| 2024-08-15 |
14.88 |
15.70 |
14.88 |
15.48 |
7.7M |
| 2024-08-14 |
15.20 |
15.30 |
14.81 |
15.09 |
6.4M |
| 2024-08-13 |
14.51 |
14.80 |
14.36 |
14.80 |
7.0M |
| 2024-08-12 |
15.69 |
15.69 |
14.16 |
14.25 |
13.8M |
| 2024-08-09 |
16.37 |
16.61 |
16.17 |
16.22 |
6.0M |
| 2024-08-08 |
16.22 |
16.46 |
15.78 |
16.16 |
6.5M |
| 2024-08-07 |
16.16 |
16.48 |
16.10 |
16.22 |
6.7M |
| 2024-08-06 |
16.12 |
16.25 |
15.88 |
16.20 |
5.9M |
| 2024-08-05 |
16.16 |
16.48 |
15.78 |
15.82 |
10.8M |
| 2024-08-02 |
17.00 |
17.38 |
16.27 |
16.36 |
12.3M |
| 2024-08-01 |
17.70 |
17.86 |
17.35 |
17.39 |
10.5M |
| 2024-07-31 |
17.19 |
17.87 |
17.10 |
17.61 |
15.9M |
| 2024-07-30 |
16.75 |
17.69 |
16.45 |
17.47 |
16.1M |
| 2024-07-29 |
16.38 |
17.00 |
15.96 |
16.82 |
11.9M |
| 2024-07-26 |
16.00 |
16.69 |
15.91 |
16.30 |
9.9M |
| 2024-07-25 |
16.58 |
16.87 |
15.80 |
15.96 |
14.1M |
| 2024-07-24 |
16.40 |
18.00 |
16.37 |
17.37 |
17.3M |
| 2024-07-23 |
16.87 |
17.49 |
16.79 |
16.85 |
16.8M |
| 2024-07-22 |
16.68 |
16.98 |
16.51 |
16.79 |
10.9M |
| 2024-07-19 |
16.60 |
17.30 |
16.45 |
16.68 |
13.0M |
| 2024-07-18 |
16.62 |
17.12 |
16.21 |
16.92 |
16.3M |
| 2024-07-17 |
19.21 |
19.33 |
17.47 |
17.55 |
24.2M |
| 2024-07-16 |
18.68 |
22.37 |
18.68 |
19.49 |
29.5M |
| 2024-07-15 |
19.23 |
19.50 |
18.26 |
18.64 |
18.1M |
| 2024-07-12 |
18.60 |
21.03 |
18.35 |
19.90 |
31.7M |
| 2024-07-11 |
18.55 |
20.98 |
18.40 |
19.22 |
29.3M |
| 2024-07-10 |
18.29 |
18.94 |
18.10 |
18.46 |
21.5M |
| 2024-07-09 |
17.24 |
19.22 |
16.91 |
18.89 |
29.6M |
| 2024-07-08 |
16.78 |
18.22 |
16.68 |
17.58 |
21.9M |
| 2024-07-05 |
17.50 |
18.87 |
17.30 |
17.39 |
27.2M |
| 2024-07-04 |
16.80 |
18.58 |
16.50 |
17.93 |
28.0M |
| 2024-07-03 |
16.55 |
17.30 |
15.50 |
17.08 |
19.8M |
| 2024-07-02 |
16.35 |
17.15 |
16.34 |
16.45 |
14.2M |
| 2024-07-01 |
15.87 |
16.98 |
15.30 |
16.68 |
17.3M |
| 2024-06-28 |
15.28 |
16.40 |
14.95 |
15.89 |
14.4M |
| 2024-06-27 |
15.41 |
15.84 |
15.12 |
15.14 |
7.3M |
| 2024-06-26 |
14.85 |
15.49 |
14.72 |
15.49 |
7.1M |
| 2024-06-25 |
15.29 |
15.45 |
14.73 |
15.10 |
7.7M |
| 2024-06-24 |
15.30 |
16.21 |
15.01 |
15.04 |
9.6M |
| 2024-06-21 |
15.40 |
15.79 |
14.98 |
15.63 |
7.2M |
| 2024-06-20 |
16.34 |
16.35 |
15.53 |
15.61 |
9.7M |
| 2024-06-19 |
16.84 |
17.00 |
16.18 |
16.25 |
11.2M |
| 2024-06-18 |
16.55 |
17.28 |
16.42 |
16.83 |
13.6M |
| 2024-06-17 |
16.57 |
16.82 |
16.29 |
16.55 |
10.7M |
| 2024-06-14 |
16.58 |
16.84 |
16.12 |
16.75 |
12.5M |
| 2024-06-13 |
16.83 |
17.02 |
16.31 |
16.50 |
14.9M |
| 2024-06-12 |
16.14 |
17.32 |
16.13 |
16.88 |
17.3M |
| 2024-06-11 |
15.76 |
16.50 |
15.41 |
16.49 |
11.6M |
| 2024-06-07 |
15.98 |
16.08 |
15.15 |
15.60 |
11.0M |
| 2024-06-06 |
16.86 |
17.09 |
15.50 |
15.83 |
16.8M |
| 2024-06-05 |
16.96 |
17.32 |
16.24 |
16.52 |
13.7M |
| 2024-06-04 |
17.68 |
17.70 |
16.50 |
17.11 |
20.3M |
| 2024-06-03 |
17.20 |
18.90 |
16.96 |
18.28 |
27.8M |
| 2024-05-31 |
16.91 |
17.99 |
16.80 |
17.20 |
18.9M |
| 2024-05-30 |
17.64 |
18.10 |
16.91 |
17.01 |
22.6M |
| 2024-05-29 |
18.70 |
20.26 |
18.59 |
18.92 |
27.1M |
| 2024-05-28 |
18.80 |
19.31 |
18.17 |
18.65 |
27.2M |
| 2024-05-27 |
20.83 |
22.74 |
19.70 |
19.85 |
39.1M |
| 2024-05-24 |
17.46 |
21.06 |
16.69 |
21.06 |
32.0M |
| 2024-05-23 |
18.32 |
18.35 |
17.38 |
17.55 |
22.4M |
| 2024-05-22 |
17.06 |
19.80 |
16.91 |
18.99 |
31.9M |
| 2024-05-21 |
16.47 |
17.35 |
16.38 |
17.35 |
24.0M |
| 2024-05-20 |
16.99 |
17.19 |
16.13 |
16.55 |
23.4M |
| 2024-05-17 |
16.01 |
19.00 |
16.00 |
17.29 |
37.4M |
| 2024-05-16 |
14.15 |
16.64 |
14.15 |
16.64 |
23.7M |
| 2024-05-15 |
13.88 |
14.38 |
13.78 |
13.87 |
4.8M |
| 2024-05-14 |
13.87 |
14.55 |
13.52 |
13.98 |
7.0M |
| 2024-05-13 |
13.83 |
13.93 |
13.23 |
13.48 |
4.4M |
| 2024-05-10 |
14.60 |
14.63 |
13.88 |
13.98 |
5.3M |
| 2024-05-09 |
14.56 |
14.88 |
14.55 |
14.60 |
4.3M |
| 2024-05-08 |
14.92 |
14.98 |
14.55 |
14.71 |
4.9M |
| 2024-05-07 |
14.80 |
15.69 |
14.80 |
15.03 |
7.2M |
| 2024-05-06 |
14.82 |
15.06 |
14.59 |
14.89 |
6.2M |
| 2024-04-30 |
15.06 |
15.16 |
14.40 |
14.60 |
7.5M |
| 2024-04-29 |
14.57 |
15.36 |
14.57 |
15.16 |
11.1M |
| 2024-04-26 |
13.82 |
14.90 |
13.82 |
14.67 |
9.4M |
| 2024-04-25 |
14.21 |
14.43 |
13.90 |
13.98 |
7.5M |
| 2024-04-24 |
13.27 |
14.49 |
13.27 |
14.48 |
8.9M |
| 2024-04-23 |
12.66 |
13.40 |
12.66 |
13.23 |
4.1M |
| 2024-04-22 |
13.20 |
13.24 |
12.26 |
12.79 |
5.1M |
| 2024-04-19 |
13.37 |
13.85 |
13.28 |
13.45 |
5.5M |
| 2024-04-18 |
13.26 |
13.75 |
12.83 |
13.36 |
6.9M |
| 2024-04-17 |
12.40 |
13.45 |
12.11 |
13.45 |
8.5M |
| 2024-04-16 |
13.89 |
13.91 |
11.68 |
11.77 |
10.5M |
| 2024-04-15 |
15.22 |
15.30 |
13.35 |
13.91 |
13.8M |
| 2024-04-12 |
15.11 |
16.35 |
15.05 |
15.78 |
15.3M |
| 2024-04-11 |
14.47 |
17.00 |
14.47 |
15.62 |
13.8M |
| 2024-04-10 |
15.62 |
16.03 |
14.50 |
14.70 |
14.1M |
| 2024-04-09 |
15.17 |
16.14 |
15.10 |
15.54 |
12.2M |
| 2024-04-08 |
15.25 |
15.46 |
14.38 |
14.43 |
7.4M |
| 2024-04-03 |
14.98 |
16.28 |
14.83 |
15.53 |
11.7M |
| 2024-04-02 |
15.06 |
15.44 |
14.84 |
15.13 |
8.6M |
| 2024-04-01 |
15.20 |
15.37 |
14.83 |
15.03 |
8.3M |
| 2024-03-29 |
14.88 |
15.44 |
14.60 |
15.19 |
9.3M |
| 2024-03-28 |
14.22 |
15.30 |
13.95 |
15.09 |
12.3M |
| 2024-03-27 |
15.51 |
15.82 |
14.08 |
14.22 |
14.7M |
| 2024-03-26 |
15.50 |
16.99 |
15.50 |
16.33 |
13.9M |
| 2024-03-25 |
17.19 |
17.30 |
16.00 |
16.15 |
17.9M |
| 2024-03-22 |
15.73 |
18.53 |
15.71 |
17.50 |
26.6M |
| 2024-03-21 |
15.94 |
16.80 |
15.22 |
15.89 |
17.6M |
| 2024-03-20 |
15.59 |
16.39 |
15.12 |
15.72 |
13.2M |
| 2024-03-19 |
14.61 |
15.85 |
14.47 |
15.18 |
13.4M |
| 2024-03-18 |
13.70 |
14.75 |
13.51 |
14.37 |
9.9M |
| 2024-03-15 |
13.31 |
13.72 |
13.21 |
13.60 |
4.7M |
| 2024-03-14 |
13.27 |
13.54 |
12.90 |
13.53 |
6.7M |
| 2024-03-13 |
13.56 |
13.80 |
13.33 |
13.41 |
7.3M |
| 2024-03-12 |
13.68 |
13.90 |
13.39 |
13.70 |
9.2M |
| 2024-03-11 |
13.53 |
13.66 |
13.04 |
13.52 |
10.1M |
| 2024-03-08 |
12.82 |
14.85 |
12.72 |
13.81 |
14.0M |
| 2024-03-07 |
12.90 |
13.31 |
12.61 |
12.89 |
5.4M |
| 2024-03-06 |
12.98 |
13.46 |
12.41 |
13.13 |
8.1M |
| 2024-03-05 |
12.71 |
13.88 |
12.62 |
13.29 |
9.5M |
| 2024-03-04 |
13.00 |
13.42 |
12.28 |
12.84 |
5.6M |
| 2024-03-01 |
12.48 |
12.85 |
12.25 |
12.84 |
6.0M |
| 2024-02-29 |
11.50 |
12.36 |
11.50 |
12.24 |
6.3M |
| 2024-02-28 |
13.60 |
13.97 |
11.42 |
11.48 |
9.9M |
| 2024-02-27 |
12.61 |
13.35 |
12.61 |
13.35 |
5.0M |
| 2024-02-26 |
13.00 |
13.23 |
12.40 |
12.82 |
6.9M |
| 2024-02-23 |
11.80 |
12.41 |
11.70 |
12.40 |
5.4M |
| 2024-02-22 |
10.86 |
11.64 |
10.82 |
11.57 |
5.5M |
| 2024-02-21 |
10.58 |
11.27 |
10.45 |
10.95 |
5.4M |
| 2024-02-20 |
10.40 |
10.77 |
10.03 |
10.69 |
5.7M |
| 2024-02-19 |
9.57 |
10.68 |
9.57 |
10.28 |
8.2M |
| 2024-02-08 |
8.80 |
9.53 |
7.04 |
9.44 |
8.8M |
| 2024-02-07 |
10.41 |
10.47 |
8.57 |
8.76 |
9.5M |
| 2024-02-06 |
10.56 |
10.86 |
9.21 |
10.47 |
5.6M |
| 2024-02-05 |
12.24 |
12.41 |
10.40 |
10.85 |
5.3M |
| 2024-02-02 |
12.92 |
13.07 |
11.74 |
12.49 |
4.3M |
| 2024-02-01 |
12.92 |
13.08 |
12.25 |
12.79 |
3.2M |
| 2024-01-31 |
13.63 |
14.14 |
12.69 |
12.69 |
4.2M |
| 2024-01-30 |
14.26 |
14.26 |
13.31 |
13.31 |
1.7M |
| 2024-01-29 |
14.85 |
15.00 |
14.03 |
14.09 |
2.0M |
| 2024-01-26 |
14.87 |
15.19 |
14.74 |
14.83 |
2.1M |
| 2024-01-25 |
14.14 |
14.88 |
13.95 |
14.85 |
2.5M |
| 2024-01-24 |
14.16 |
14.33 |
13.47 |
14.04 |
2.7M |
| 2024-01-23 |
14.49 |
14.58 |
14.00 |
14.10 |
2.3M |
| 2024-01-22 |
15.39 |
15.68 |
14.40 |
14.49 |
2.3M |
| 2024-01-19 |
15.66 |
15.76 |
15.33 |
15.38 |
1.6M |
| 2024-01-18 |
15.95 |
15.95 |
15.18 |
15.66 |
2.3M |
| 2024-01-17 |
16.20 |
16.50 |
15.86 |
15.95 |
1.2M |
| 2024-01-16 |
16.51 |
16.57 |
15.97 |
16.33 |
2.1M |
| 2024-01-15 |
16.49 |
16.70 |
16.28 |
16.48 |
1.1M |
| 2024-01-12 |
16.88 |
16.88 |
16.43 |
16.52 |
1.5M |
| 2024-01-11 |
16.26 |
16.84 |
16.26 |
16.82 |
2.0M |
| 2024-01-10 |
16.69 |
16.69 |
16.15 |
16.24 |
1.3M |
| 2024-01-09 |
16.33 |
16.77 |
16.22 |
16.54 |
2.3M |
| 2024-01-08 |
16.80 |
16.90 |
16.30 |
16.33 |
1.9M |
| 2024-01-05 |
17.10 |
17.27 |
16.77 |
16.90 |
2.0M |
| 2024-01-04 |
17.17 |
17.18 |
16.93 |
17.10 |
1.5M |
| 2024-01-03 |
17.05 |
17.33 |
16.92 |
17.08 |
2.3M |
| 2024-01-02 |
17.46 |
17.50 |
17.14 |
17.18 |
2.5M |