| 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 |
20.62 |
20.78 |
19.22 |
19.22 |
22.7M |
| 2024-12-30 |
20.83 |
21.01 |
20.09 |
20.56 |
21.4M |
| 2024-12-27 |
20.99 |
21.15 |
20.52 |
20.65 |
27.2M |
| 2024-12-26 |
19.30 |
21.18 |
19.30 |
20.97 |
43.5M |
| 2024-12-25 |
19.11 |
20.38 |
18.78 |
20.10 |
31.8M |
| 2024-12-24 |
19.28 |
19.64 |
18.96 |
19.25 |
12.8M |
| 2024-12-23 |
20.01 |
20.20 |
19.10 |
19.21 |
15.6M |
| 2024-12-20 |
19.67 |
20.10 |
19.40 |
19.87 |
19.1M |
| 2024-12-19 |
18.66 |
19.94 |
18.60 |
19.90 |
23.9M |
| 2024-12-18 |
18.90 |
19.18 |
18.44 |
18.98 |
12.3M |
| 2024-12-17 |
19.32 |
19.47 |
18.69 |
18.80 |
13.2M |
| 2024-12-16 |
19.65 |
19.89 |
19.20 |
19.34 |
12.9M |
| 2024-12-13 |
20.33 |
20.48 |
19.66 |
19.69 |
19.4M |
| 2024-12-12 |
20.91 |
20.99 |
20.15 |
20.48 |
19.1M |
| 2024-12-11 |
20.31 |
21.30 |
20.31 |
21.00 |
21.3M |
| 2024-12-10 |
21.48 |
21.56 |
20.44 |
20.50 |
19.5M |
| 2024-12-09 |
20.90 |
20.98 |
20.15 |
20.48 |
15.5M |
| 2024-12-06 |
21.18 |
21.35 |
20.54 |
20.88 |
19.4M |
| 2024-12-05 |
20.49 |
21.50 |
20.43 |
21.21 |
26.5M |
| 2024-12-04 |
21.02 |
21.22 |
20.37 |
20.55 |
19.4M |
| 2024-12-03 |
21.44 |
21.69 |
20.71 |
21.04 |
34.7M |
| 2024-12-02 |
19.99 |
22.88 |
19.95 |
21.69 |
53.9M |
| 2024-11-29 |
18.74 |
19.82 |
18.58 |
19.39 |
21.5M |
| 2024-11-28 |
19.15 |
19.28 |
18.54 |
18.64 |
14.5M |
| 2024-11-27 |
18.80 |
19.16 |
18.01 |
19.16 |
16.4M |
| 2024-11-26 |
19.05 |
19.43 |
18.78 |
18.81 |
15.8M |
| 2024-11-25 |
19.18 |
19.45 |
18.39 |
18.95 |
16.0M |
| 2024-11-22 |
19.85 |
20.78 |
19.15 |
19.17 |
24.7M |
| 2024-11-21 |
19.75 |
20.24 |
19.30 |
20.00 |
19.7M |
| 2024-11-20 |
19.88 |
20.35 |
19.75 |
19.94 |
18.0M |
| 2024-11-19 |
19.10 |
19.67 |
18.90 |
19.67 |
15.4M |
| 2024-11-18 |
20.70 |
20.74 |
18.80 |
19.01 |
26.6M |
| 2024-11-15 |
21.06 |
21.51 |
20.38 |
20.42 |
19.8M |
| 2024-11-14 |
21.55 |
21.85 |
21.01 |
21.10 |
15.5M |
| 2024-11-13 |
21.91 |
22.08 |
21.17 |
21.69 |
19.6M |
| 2024-11-12 |
22.60 |
23.05 |
21.86 |
22.13 |
31.3M |
| 2024-11-11 |
21.96 |
22.73 |
21.30 |
22.57 |
32.9M |
| 2024-11-08 |
22.83 |
22.88 |
21.80 |
21.94 |
37.7M |
| 2024-11-07 |
20.48 |
22.26 |
20.48 |
22.25 |
44.5M |
| 2024-11-06 |
21.40 |
22.16 |
20.63 |
20.92 |
37.3M |
| 2024-11-05 |
19.50 |
21.20 |
19.44 |
20.91 |
34.2M |
| 2024-11-04 |
18.97 |
20.00 |
18.97 |
19.73 |
20.2M |
| 2024-11-01 |
20.78 |
20.79 |
18.88 |
18.95 |
38.7M |
| 2024-10-31 |
21.55 |
21.55 |
20.76 |
21.07 |
41.3M |
| 2024-10-30 |
21.25 |
22.47 |
20.62 |
21.80 |
55.1M |
| 2024-10-29 |
20.30 |
21.10 |
20.01 |
20.60 |
35.2M |
| 2024-10-28 |
20.09 |
20.39 |
19.78 |
20.21 |
23.0M |
| 2024-10-25 |
20.25 |
20.81 |
20.18 |
20.28 |
25.1M |
| 2024-10-24 |
20.41 |
20.50 |
19.97 |
20.18 |
24.0M |
| 2024-10-23 |
20.62 |
21.15 |
20.17 |
20.69 |
38.7M |
| 2024-10-22 |
21.58 |
21.58 |
20.34 |
20.65 |
51.7M |
| 2024-10-21 |
20.39 |
22.91 |
20.25 |
21.95 |
69.9M |
| 2024-10-18 |
19.05 |
20.73 |
19.05 |
20.20 |
61.8M |
| 2024-10-17 |
19.68 |
20.94 |
19.04 |
19.41 |
61.3M |
| 2024-10-16 |
18.53 |
19.52 |
18.30 |
19.38 |
40.0M |
| 2024-10-15 |
18.73 |
19.99 |
18.52 |
18.99 |
54.7M |
| 2024-10-14 |
17.30 |
18.83 |
16.88 |
18.70 |
33.5M |
| 2024-10-11 |
17.96 |
18.18 |
16.62 |
16.98 |
26.0M |
| 2024-10-10 |
18.50 |
19.24 |
17.88 |
18.16 |
28.8M |
| 2024-10-09 |
19.90 |
19.98 |
18.20 |
18.33 |
47.1M |
| 2024-10-08 |
21.50 |
21.50 |
18.67 |
21.09 |
61.8M |
| 2024-09-30 |
16.51 |
18.03 |
16.18 |
17.95 |
49.0M |
| 2024-09-27 |
14.65 |
15.74 |
14.65 |
15.46 |
32.9M |
| 2024-09-26 |
14.10 |
14.48 |
13.94 |
14.48 |
20.9M |
| 2024-09-25 |
14.28 |
14.59 |
14.00 |
14.15 |
23.8M |
| 2024-09-24 |
13.87 |
14.29 |
13.49 |
14.28 |
21.0M |
| 2024-09-23 |
13.81 |
14.15 |
13.64 |
13.80 |
12.4M |
| 2024-09-20 |
13.98 |
14.07 |
13.71 |
13.81 |
10.6M |
| 2024-09-19 |
13.90 |
14.03 |
13.68 |
13.89 |
12.9M |
| 2024-09-18 |
13.94 |
14.07 |
13.56 |
13.78 |
9.3M |
| 2024-09-13 |
14.27 |
14.48 |
13.92 |
13.93 |
9.7M |
| 2024-09-12 |
14.63 |
14.68 |
14.28 |
14.29 |
11.3M |
| 2024-09-11 |
14.80 |
14.88 |
14.27 |
14.47 |
18.6M |
| 2024-09-10 |
13.85 |
15.66 |
13.50 |
15.03 |
33.2M |
| 2024-09-09 |
14.08 |
14.17 |
13.77 |
13.86 |
12.9M |
| 2024-09-06 |
14.85 |
14.85 |
14.01 |
14.05 |
22.9M |
| 2024-09-05 |
14.85 |
15.11 |
14.65 |
14.92 |
17.9M |
| 2024-09-04 |
14.96 |
15.03 |
14.50 |
14.77 |
19.2M |
| 2024-09-03 |
15.16 |
15.39 |
14.93 |
15.19 |
21.2M |
| 2024-09-02 |
15.65 |
15.99 |
15.26 |
15.27 |
30.2M |
| 2024-08-30 |
15.37 |
16.15 |
15.35 |
15.59 |
47.4M |
| 2024-08-29 |
14.56 |
15.38 |
14.53 |
15.23 |
30.3M |
| 2024-08-28 |
14.83 |
15.00 |
14.38 |
14.78 |
19.8M |
| 2024-08-27 |
15.07 |
15.40 |
14.80 |
14.88 |
22.3M |
| 2024-08-26 |
15.37 |
15.68 |
15.02 |
15.40 |
34.6M |
| 2024-08-23 |
14.39 |
15.46 |
14.28 |
15.18 |
35.2M |
| 2024-08-22 |
14.96 |
15.18 |
14.49 |
14.54 |
24.0M |
| 2024-08-21 |
14.62 |
15.70 |
14.56 |
15.10 |
31.8M |
| 2024-08-20 |
14.58 |
15.28 |
14.58 |
14.99 |
30.5M |
| 2024-08-19 |
15.01 |
15.45 |
14.62 |
14.88 |
37.1M |
| 2024-08-16 |
13.91 |
14.88 |
13.91 |
14.62 |
28.9M |
| 2024-08-15 |
13.35 |
14.20 |
13.33 |
13.93 |
14.8M |
| 2024-08-14 |
13.50 |
13.65 |
13.33 |
13.50 |
6.7M |
| 2024-08-13 |
13.06 |
13.36 |
13.06 |
13.33 |
4.2M |
| 2024-08-12 |
13.32 |
13.45 |
13.06 |
13.10 |
5.5M |
| 2024-08-09 |
13.28 |
13.62 |
13.28 |
13.33 |
6.7M |
| 2024-08-08 |
13.28 |
13.45 |
13.02 |
13.27 |
6.7M |
| 2024-08-07 |
13.40 |
13.49 |
13.25 |
13.35 |
5.1M |
| 2024-08-06 |
13.46 |
13.57 |
13.21 |
13.34 |
5.6M |
| 2024-08-05 |
13.65 |
13.85 |
13.15 |
13.17 |
12.0M |
| 2024-08-02 |
14.21 |
14.22 |
13.78 |
13.84 |
11.0M |
| 2024-08-01 |
14.56 |
14.63 |
14.27 |
14.30 |
10.8M |
| 2024-07-31 |
13.98 |
14.55 |
13.90 |
14.46 |
14.1M |
| 2024-07-30 |
13.75 |
14.00 |
13.64 |
13.89 |
6.4M |
| 2024-07-29 |
13.95 |
14.06 |
13.76 |
13.90 |
6.7M |
| 2024-07-26 |
13.77 |
14.10 |
13.71 |
13.95 |
8.2M |
| 2024-07-25 |
13.72 |
13.97 |
13.39 |
13.81 |
13.2M |
| 2024-07-24 |
14.06 |
14.68 |
13.96 |
14.05 |
14.1M |
| 2024-07-23 |
14.34 |
14.42 |
13.86 |
13.87 |
9.9M |
| 2024-07-22 |
14.43 |
14.68 |
14.32 |
14.42 |
10.0M |
| 2024-07-19 |
14.24 |
14.52 |
14.10 |
14.26 |
10.5M |
| 2024-07-18 |
14.00 |
14.44 |
13.78 |
14.24 |
13.3M |
| 2024-07-17 |
14.88 |
14.90 |
14.26 |
14.27 |
17.7M |
| 2024-07-16 |
15.15 |
15.15 |
14.73 |
14.92 |
27.2M |
| 2024-07-15 |
14.68 |
14.71 |
14.40 |
14.51 |
8.6M |
| 2024-07-12 |
14.69 |
14.81 |
14.51 |
14.75 |
10.1M |
| 2024-07-11 |
14.82 |
15.00 |
14.55 |
14.88 |
15.4M |
| 2024-07-10 |
14.70 |
14.79 |
14.46 |
14.59 |
12.6M |
| 2024-07-09 |
13.75 |
14.70 |
13.71 |
14.70 |
19.5M |
| 2024-07-08 |
14.12 |
14.25 |
13.70 |
13.72 |
9.0M |
| 2024-07-05 |
13.89 |
14.24 |
13.64 |
14.13 |
10.4M |
| 2024-07-04 |
14.43 |
14.54 |
13.91 |
13.93 |
11.3M |
| 2024-07-03 |
14.45 |
14.58 |
14.08 |
14.32 |
9.8M |
| 2024-07-02 |
14.70 |
14.79 |
14.33 |
14.45 |
11.8M |
| 2024-07-01 |
15.02 |
15.44 |
14.42 |
14.76 |
15.7M |
| 2024-06-28 |
14.00 |
15.96 |
13.91 |
15.11 |
29.1M |
| 2024-06-27 |
14.19 |
14.56 |
14.03 |
14.05 |
10.5M |
| 2024-06-26 |
13.78 |
14.35 |
13.59 |
14.32 |
10.3M |
| 2024-06-25 |
14.07 |
14.17 |
13.64 |
13.86 |
12.5M |
| 2024-06-24 |
14.72 |
14.83 |
13.94 |
13.99 |
12.2M |
| 2024-06-21 |
14.71 |
14.99 |
14.52 |
14.78 |
8.4M |
| 2024-06-20 |
15.21 |
15.32 |
14.81 |
14.83 |
13.0M |
| 2024-06-19 |
15.66 |
15.79 |
15.27 |
15.31 |
14.7M |
| 2024-06-18 |
15.44 |
15.84 |
15.44 |
15.68 |
16.9M |
| 2024-06-17 |
15.08 |
15.74 |
15.03 |
15.58 |
19.1M |
| 2024-06-14 |
14.90 |
15.25 |
14.72 |
15.21 |
14.5M |
| 2024-06-13 |
15.18 |
15.40 |
15.03 |
15.06 |
17.3M |
| 2024-06-12 |
14.80 |
15.71 |
14.77 |
15.26 |
27.4M |
| 2024-06-11 |
14.18 |
14.60 |
13.68 |
14.56 |
14.7M |
| 2024-06-07 |
14.61 |
14.87 |
14.10 |
14.28 |
20.8M |
| 2024-06-06 |
15.85 |
15.97 |
14.05 |
14.45 |
36.8M |
| 2024-06-05 |
15.68 |
16.01 |
15.45 |
15.81 |
23.5M |
| 2024-06-04 |
16.28 |
16.30 |
15.48 |
15.90 |
36.1M |
| 2024-06-03 |
17.03 |
17.49 |
16.30 |
16.73 |
52.2M |
| 2024-05-31 |
16.05 |
17.68 |
16.05 |
16.72 |
61.2M |
| 2024-05-30 |
15.98 |
16.74 |
15.54 |
15.65 |
34.5M |
| 2024-05-29 |
15.57 |
16.47 |
15.36 |
16.29 |
46.5M |
| 2024-05-28 |
15.63 |
15.79 |
15.25 |
15.52 |
29.5M |
| 2024-05-27 |
16.27 |
16.54 |
15.66 |
15.85 |
48.1M |
| 2024-05-24 |
15.90 |
17.95 |
15.67 |
16.83 |
74.1M |
| 2024-05-23 |
14.79 |
17.08 |
14.79 |
16.22 |
49.0M |
| 2024-05-22 |
14.50 |
14.75 |
14.26 |
14.68 |
9.3M |
| 2024-05-21 |
14.41 |
14.95 |
14.33 |
14.70 |
11.5M |
| 2024-05-20 |
14.60 |
14.65 |
14.34 |
14.48 |
6.5M |
| 2024-05-17 |
14.05 |
14.54 |
13.96 |
14.51 |
8.1M |
| 2024-05-16 |
14.18 |
14.40 |
14.00 |
14.05 |
8.0M |
| 2024-05-15 |
14.38 |
14.66 |
14.24 |
14.30 |
8.0M |
| 2024-05-14 |
14.24 |
14.61 |
14.22 |
14.26 |
6.2M |
| 2024-05-13 |
14.14 |
14.63 |
13.91 |
14.15 |
7.7M |
| 2024-05-10 |
14.90 |
14.93 |
14.36 |
14.38 |
8.9M |
| 2024-05-09 |
14.74 |
15.02 |
14.68 |
14.85 |
7.0M |
| 2024-05-08 |
15.14 |
15.15 |
14.62 |
14.67 |
8.0M |
| 2024-05-07 |
15.34 |
15.43 |
15.00 |
15.11 |
8.1M |
| 2024-05-06 |
15.49 |
15.66 |
15.22 |
15.29 |
9.9M |
| 2024-04-30 |
15.34 |
15.47 |
14.94 |
15.11 |
11.1M |
| 2024-04-29 |
15.19 |
15.57 |
15.16 |
15.40 |
12.6M |
| 2024-04-26 |
14.66 |
15.30 |
14.56 |
15.15 |
15.2M |
| 2024-04-25 |
14.64 |
14.92 |
14.47 |
14.51 |
9.1M |
| 2024-04-24 |
14.13 |
14.64 |
14.12 |
14.64 |
9.5M |
| 2024-04-23 |
14.02 |
14.35 |
13.86 |
14.09 |
6.9M |
| 2024-04-22 |
13.90 |
14.30 |
13.61 |
14.00 |
9.8M |
| 2024-04-19 |
14.69 |
14.90 |
14.22 |
14.32 |
12.7M |
| 2024-04-18 |
15.00 |
15.35 |
14.56 |
14.94 |
14.9M |
| 2024-04-17 |
14.20 |
15.00 |
14.20 |
14.99 |
17.9M |
| 2024-04-16 |
14.52 |
14.70 |
13.69 |
13.95 |
17.2M |
| 2024-04-15 |
14.50 |
14.90 |
13.66 |
13.94 |
15.1M |
| 2024-04-12 |
14.69 |
15.06 |
14.68 |
14.71 |
8.3M |
| 2024-04-11 |
14.61 |
15.05 |
14.61 |
14.66 |
8.2M |
| 2024-04-10 |
15.44 |
15.44 |
14.51 |
14.77 |
11.6M |
| 2024-04-09 |
15.51 |
15.73 |
15.13 |
15.40 |
9.6M |
| 2024-04-08 |
15.88 |
15.98 |
15.46 |
15.48 |
9.5M |
| 2024-04-03 |
16.51 |
16.51 |
15.70 |
16.00 |
14.3M |
| 2024-04-02 |
17.00 |
17.03 |
16.42 |
16.59 |
18.4M |
| 2024-04-01 |
17.41 |
17.92 |
16.99 |
17.20 |
28.3M |
| 2024-03-29 |
16.25 |
17.25 |
15.70 |
17.22 |
24.6M |
| 2024-03-28 |
15.17 |
16.31 |
15.16 |
16.16 |
13.6M |
| 2024-03-27 |
16.20 |
16.20 |
15.20 |
15.24 |
13.6M |
| 2024-03-26 |
16.11 |
16.66 |
16.03 |
16.20 |
12.8M |
| 2024-03-25 |
17.00 |
17.38 |
16.37 |
16.37 |
15.2M |
| 2024-03-22 |
17.02 |
17.30 |
16.78 |
17.00 |
14.3M |
| 2024-03-21 |
17.39 |
17.41 |
16.93 |
17.02 |
15.9M |
| 2024-03-20 |
17.35 |
17.57 |
17.10 |
17.40 |
14.0M |
| 2024-03-19 |
17.35 |
17.59 |
17.21 |
17.33 |
15.9M |
| 2024-03-18 |
17.18 |
17.52 |
16.94 |
17.50 |
23.0M |
| 2024-03-15 |
16.66 |
16.97 |
16.49 |
16.90 |
16.2M |
| 2024-03-14 |
16.52 |
16.80 |
16.27 |
16.58 |
16.3M |
| 2024-03-13 |
17.25 |
17.25 |
16.74 |
16.82 |
21.3M |
| 2024-03-12 |
17.60 |
17.60 |
16.70 |
17.00 |
30.0M |
| 2024-03-11 |
16.30 |
18.00 |
15.99 |
17.55 |
39.2M |
| 2024-03-08 |
15.88 |
16.80 |
15.82 |
16.49 |
24.9M |
| 2024-03-07 |
16.54 |
17.00 |
15.93 |
15.95 |
26.0M |
| 2024-03-06 |
16.09 |
16.65 |
15.74 |
16.14 |
26.3M |
| 2024-03-05 |
16.13 |
17.14 |
15.98 |
16.39 |
35.7M |
| 2024-03-04 |
16.28 |
17.50 |
15.75 |
16.81 |
47.3M |
| 2024-03-01 |
14.47 |
15.42 |
14.41 |
15.40 |
24.9M |
| 2024-02-29 |
13.12 |
14.69 |
13.06 |
14.41 |
19.5M |
| 2024-02-28 |
14.90 |
15.08 |
13.30 |
13.37 |
29.1M |
| 2024-02-27 |
13.91 |
15.20 |
13.75 |
15.08 |
22.4M |
| 2024-02-26 |
13.61 |
14.30 |
13.45 |
13.93 |
17.4M |
| 2024-02-23 |
13.45 |
13.80 |
13.08 |
13.71 |
18.9M |
| 2024-02-22 |
12.30 |
13.15 |
12.28 |
13.06 |
18.3M |
| 2024-02-21 |
11.90 |
12.66 |
11.81 |
12.20 |
12.9M |
| 2024-02-20 |
11.95 |
12.13 |
11.66 |
12.08 |
12.4M |
| 2024-02-19 |
11.86 |
12.27 |
11.57 |
11.95 |
18.2M |
| 2024-02-08 |
10.63 |
11.86 |
10.56 |
11.75 |
17.1M |
| 2024-02-07 |
9.97 |
10.90 |
9.93 |
10.55 |
17.8M |
| 2024-02-06 |
9.25 |
10.24 |
9.05 |
10.00 |
16.3M |
| 2024-02-05 |
10.68 |
10.76 |
9.23 |
9.52 |
17.8M |
| 2024-02-02 |
11.54 |
11.70 |
10.22 |
10.70 |
13.4M |
| 2024-02-01 |
11.45 |
11.79 |
11.15 |
11.51 |
10.1M |
| 2024-01-31 |
12.34 |
12.46 |
11.40 |
11.46 |
10.5M |
| 2024-01-30 |
12.78 |
12.89 |
12.18 |
12.22 |
9.6M |
| 2024-01-29 |
13.32 |
13.43 |
12.60 |
12.68 |
8.5M |
| 2024-01-26 |
13.65 |
13.68 |
13.21 |
13.28 |
7.1M |
| 2024-01-25 |
13.45 |
13.81 |
13.12 |
13.70 |
9.8M |
| 2024-01-24 |
13.42 |
13.56 |
12.65 |
13.29 |
10.1M |
| 2024-01-23 |
13.31 |
13.56 |
13.06 |
13.26 |
9.7M |
| 2024-01-22 |
14.38 |
14.56 |
13.06 |
13.22 |
9.1M |
| 2024-01-19 |
14.43 |
14.65 |
14.25 |
14.29 |
5.5M |
| 2024-01-18 |
14.30 |
14.47 |
13.93 |
14.44 |
8.7M |
| 2024-01-17 |
15.03 |
15.04 |
14.26 |
14.33 |
9.4M |
| 2024-01-16 |
15.18 |
15.33 |
14.66 |
15.02 |
8.6M |
| 2024-01-15 |
15.16 |
15.42 |
15.08 |
15.17 |
5.4M |
| 2024-01-12 |
15.84 |
15.88 |
15.11 |
15.20 |
11.8M |
| 2024-01-11 |
15.55 |
15.91 |
15.39 |
15.84 |
12.4M |
| 2024-01-10 |
16.23 |
16.41 |
15.47 |
15.63 |
10.8M |
| 2024-01-09 |
16.46 |
16.95 |
16.07 |
16.36 |
6.7M |
| 2024-01-08 |
16.54 |
16.90 |
16.45 |
16.46 |
6.5M |
| 2024-01-05 |
17.03 |
17.15 |
16.51 |
16.66 |
6.5M |
| 2024-01-04 |
16.80 |
17.14 |
16.63 |
16.98 |
6.6M |
| 2024-01-03 |
17.29 |
17.42 |
16.66 |
16.91 |
11.0M |
| 2024-01-02 |
18.02 |
18.10 |
17.37 |
17.37 |
11.3M |