| 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 |
20.47 |
20.48 |
19.00 |
19.06 |
74.1M |
| 2024-12-30 |
20.53 |
20.79 |
20.18 |
20.48 |
52.5M |
| 2024-12-27 |
20.40 |
21.08 |
20.31 |
20.66 |
95.6M |
| 2024-12-26 |
19.62 |
20.64 |
19.59 |
20.52 |
80.6M |
| 2024-12-25 |
20.26 |
20.42 |
19.66 |
19.76 |
49.7M |
| 2024-12-24 |
20.31 |
20.50 |
19.66 |
20.28 |
73.5M |
| 2024-12-23 |
20.88 |
21.68 |
20.20 |
20.27 |
120.0M |
| 2024-12-20 |
19.90 |
20.55 |
19.70 |
20.23 |
77.9M |
| 2024-12-19 |
19.16 |
20.07 |
19.08 |
20.00 |
60.6M |
| 2024-12-18 |
19.01 |
19.64 |
18.86 |
19.44 |
43.3M |
| 2024-12-17 |
19.13 |
19.40 |
18.92 |
18.94 |
30.9M |
| 2024-12-16 |
19.68 |
19.75 |
19.13 |
19.24 |
35.2M |
| 2024-12-13 |
19.90 |
20.05 |
19.54 |
19.71 |
45.9M |
| 2024-12-12 |
20.00 |
20.30 |
19.65 |
20.09 |
51.0M |
| 2024-12-11 |
19.89 |
20.24 |
19.85 |
20.00 |
38.3M |
| 2024-12-10 |
20.50 |
20.60 |
20.00 |
20.03 |
60.7M |
| 2024-12-09 |
20.26 |
20.42 |
19.75 |
19.91 |
39.9M |
| 2024-12-06 |
19.98 |
20.45 |
19.76 |
20.20 |
48.9M |
| 2024-12-05 |
19.80 |
20.20 |
19.71 |
20.08 |
38.6M |
| 2024-12-04 |
20.47 |
20.65 |
19.90 |
20.01 |
56.1M |
| 2024-12-03 |
20.73 |
20.85 |
20.02 |
20.23 |
60.4M |
| 2024-12-02 |
20.18 |
20.88 |
20.00 |
20.69 |
82.8M |
| 2024-11-29 |
19.75 |
20.45 |
19.42 |
20.16 |
87.7M |
| 2024-11-28 |
19.70 |
20.93 |
19.56 |
20.11 |
109.2M |
| 2024-11-27 |
18.76 |
19.39 |
18.48 |
19.37 |
51.4M |
| 2024-11-26 |
19.00 |
19.33 |
18.93 |
18.93 |
40.4M |
| 2024-11-25 |
19.50 |
19.85 |
18.70 |
19.14 |
68.1M |
| 2024-11-22 |
20.96 |
20.99 |
19.62 |
19.72 |
83.6M |
| 2024-11-21 |
20.22 |
21.77 |
20.02 |
21.15 |
108.9M |
| 2024-11-20 |
20.20 |
20.58 |
19.93 |
20.33 |
64.3M |
| 2024-11-19 |
19.82 |
20.36 |
19.52 |
20.32 |
71.8M |
| 2024-11-18 |
20.72 |
20.87 |
19.70 |
19.93 |
79.8M |
| 2024-11-15 |
20.80 |
21.49 |
20.32 |
20.35 |
77.5M |
| 2024-11-14 |
21.69 |
22.20 |
20.88 |
21.00 |
87.7M |
| 2024-11-13 |
22.26 |
22.68 |
21.47 |
21.94 |
92.2M |
| 2024-11-12 |
23.50 |
23.50 |
22.10 |
22.47 |
147.7M |
| 2024-11-11 |
21.55 |
23.41 |
21.41 |
23.41 |
167.8M |
| 2024-11-08 |
21.01 |
22.08 |
21.01 |
21.28 |
144.5M |
| 2024-11-07 |
20.30 |
21.07 |
20.20 |
20.85 |
104.8M |
| 2024-11-06 |
20.73 |
21.15 |
20.41 |
20.65 |
144.2M |
| 2024-11-05 |
20.04 |
21.12 |
20.04 |
20.73 |
158.6M |
| 2024-11-04 |
19.56 |
20.61 |
19.56 |
20.20 |
168.3M |
| 2024-11-01 |
23.14 |
23.60 |
21.26 |
21.26 |
183.2M |
| 2024-10-31 |
22.95 |
24.90 |
22.08 |
23.62 |
307.3M |
| 2024-10-30 |
20.52 |
22.64 |
20.15 |
22.64 |
272.5M |
| 2024-10-29 |
21.00 |
22.08 |
20.19 |
20.58 |
313.4M |
| 2024-10-28 |
20.00 |
20.89 |
19.80 |
20.89 |
280.4M |
| 2024-10-25 |
17.95 |
18.99 |
17.72 |
18.99 |
170.2M |
| 2024-10-24 |
17.26 |
17.50 |
17.00 |
17.26 |
52.8M |
| 2024-10-23 |
17.26 |
18.28 |
17.22 |
17.53 |
89.6M |
| 2024-10-22 |
18.00 |
18.00 |
17.26 |
17.45 |
96.2M |
| 2024-10-21 |
17.01 |
17.78 |
16.70 |
17.52 |
118.7M |
| 2024-10-18 |
15.75 |
17.06 |
15.75 |
16.62 |
91.9M |
| 2024-10-17 |
15.97 |
16.14 |
15.75 |
15.77 |
53.0M |
| 2024-10-16 |
15.46 |
15.88 |
15.40 |
15.60 |
42.1M |
| 2024-10-15 |
16.20 |
16.57 |
15.78 |
15.81 |
64.1M |
| 2024-10-14 |
15.73 |
16.28 |
15.42 |
16.27 |
59.5M |
| 2024-10-11 |
16.60 |
16.89 |
15.42 |
15.69 |
73.7M |
| 2024-10-10 |
17.25 |
17.75 |
16.42 |
16.83 |
90.0M |
| 2024-10-09 |
18.00 |
18.49 |
16.90 |
17.15 |
128.5M |
| 2024-10-08 |
18.18 |
18.18 |
17.22 |
18.18 |
125.0M |
| 2024-09-30 |
15.70 |
16.55 |
15.40 |
16.53 |
106.3M |
| 2024-09-27 |
14.35 |
15.12 |
14.27 |
15.05 |
74.1M |
| 2024-09-26 |
13.60 |
14.14 |
13.56 |
14.13 |
47.4M |
| 2024-09-25 |
13.73 |
14.07 |
13.60 |
13.62 |
52.3M |
| 2024-09-24 |
13.22 |
13.66 |
13.09 |
13.66 |
46.0M |
| 2024-09-23 |
13.20 |
13.41 |
13.07 |
13.16 |
25.1M |
| 2024-09-20 |
13.13 |
13.25 |
13.01 |
13.18 |
21.7M |
| 2024-09-19 |
12.98 |
13.28 |
12.85 |
13.12 |
26.4M |
| 2024-09-18 |
12.86 |
13.02 |
12.69 |
12.95 |
16.3M |
| 2024-09-13 |
13.05 |
13.17 |
12.87 |
12.88 |
17.5M |
| 2024-09-12 |
13.30 |
13.36 |
13.06 |
13.10 |
17.5M |
| 2024-09-11 |
13.28 |
13.37 |
13.10 |
13.21 |
17.5M |
| 2024-09-10 |
13.10 |
13.45 |
12.93 |
13.37 |
28.4M |
| 2024-09-09 |
13.03 |
13.37 |
13.00 |
13.10 |
20.3M |
| 2024-09-06 |
13.51 |
13.51 |
13.12 |
13.15 |
24.1M |
| 2024-09-05 |
13.58 |
13.65 |
13.36 |
13.50 |
22.8M |
| 2024-09-04 |
13.64 |
13.71 |
13.41 |
13.53 |
28.7M |
| 2024-09-03 |
13.46 |
13.84 |
13.45 |
13.81 |
43.8M |
| 2024-09-02 |
13.99 |
14.02 |
13.69 |
13.69 |
81.7M |
| 2024-08-30 |
12.78 |
13.73 |
12.70 |
13.73 |
46.5M |
| 2024-08-29 |
12.18 |
12.58 |
12.13 |
12.48 |
16.9M |
| 2024-08-28 |
12.30 |
12.40 |
12.20 |
12.27 |
12.4M |
| 2024-08-27 |
12.70 |
12.70 |
12.30 |
12.32 |
18.8M |
| 2024-08-26 |
12.84 |
12.90 |
12.72 |
12.79 |
13.9M |
| 2024-08-23 |
12.62 |
12.89 |
12.59 |
12.81 |
15.7M |
| 2024-08-22 |
13.06 |
13.11 |
12.68 |
12.75 |
24.2M |
| 2024-08-21 |
12.99 |
13.28 |
12.97 |
13.08 |
17.9M |
| 2024-08-20 |
13.37 |
13.43 |
13.03 |
13.08 |
22.9M |
| 2024-08-19 |
13.39 |
13.63 |
13.30 |
13.45 |
20.2M |
| 2024-08-16 |
13.40 |
13.57 |
13.38 |
13.43 |
20.7M |
| 2024-08-15 |
13.20 |
13.58 |
13.15 |
13.42 |
23.7M |
| 2024-08-14 |
13.47 |
13.50 |
13.24 |
13.27 |
16.1M |
| 2024-08-13 |
13.19 |
13.44 |
13.19 |
13.44 |
17.6M |
| 2024-08-12 |
13.25 |
13.39 |
13.12 |
13.19 |
15.1M |
| 2024-08-09 |
13.49 |
13.58 |
13.32 |
13.32 |
21.0M |
| 2024-08-08 |
13.25 |
13.50 |
13.06 |
13.33 |
24.9M |
| 2024-08-07 |
13.30 |
13.55 |
13.21 |
13.35 |
21.8M |
| 2024-08-06 |
13.36 |
13.45 |
13.17 |
13.34 |
24.4M |
| 2024-08-05 |
13.75 |
13.97 |
13.13 |
13.13 |
45.7M |
| 2024-08-02 |
14.31 |
14.46 |
13.93 |
13.96 |
35.8M |
| 2024-08-01 |
14.46 |
14.70 |
14.36 |
14.55 |
40.3M |
| 2024-07-31 |
13.75 |
14.42 |
13.72 |
14.39 |
44.4M |
| 2024-07-30 |
13.71 |
13.83 |
13.44 |
13.82 |
26.8M |
| 2024-07-29 |
13.85 |
14.00 |
13.70 |
13.81 |
24.2M |
| 2024-07-26 |
13.71 |
13.94 |
13.50 |
13.80 |
33.9M |
| 2024-07-25 |
14.09 |
14.17 |
13.67 |
13.70 |
46.2M |
| 2024-07-24 |
14.28 |
14.60 |
14.21 |
14.27 |
35.5M |
| 2024-07-23 |
14.95 |
14.99 |
14.30 |
14.30 |
44.9M |
| 2024-07-22 |
14.97 |
15.12 |
14.87 |
15.01 |
44.4M |
| 2024-07-19 |
14.49 |
15.17 |
14.42 |
14.98 |
63.0M |
| 2024-07-18 |
14.26 |
14.59 |
13.98 |
14.58 |
57.1M |
| 2024-07-17 |
15.13 |
15.19 |
14.60 |
14.60 |
47.0M |
| 2024-07-16 |
14.80 |
15.25 |
14.60 |
15.18 |
57.1M |
| 2024-07-15 |
15.12 |
15.21 |
14.83 |
14.91 |
38.9M |
| 2024-07-12 |
15.05 |
15.22 |
14.88 |
15.11 |
44.8M |
| 2024-07-11 |
15.12 |
15.35 |
14.82 |
15.31 |
76.5M |
| 2024-07-10 |
14.91 |
15.07 |
14.82 |
14.88 |
49.3M |
| 2024-07-09 |
14.05 |
15.07 |
14.02 |
15.01 |
78.3M |
| 2024-07-08 |
14.20 |
14.54 |
14.03 |
14.14 |
42.1M |
| 2024-07-05 |
14.27 |
14.37 |
13.96 |
14.25 |
37.4M |
| 2024-07-04 |
14.66 |
14.76 |
14.21 |
14.21 |
45.5M |
| 2024-07-03 |
14.64 |
14.91 |
14.39 |
14.75 |
49.5M |
| 2024-07-02 |
14.94 |
15.00 |
14.57 |
14.65 |
42.6M |
| 2024-07-01 |
15.00 |
15.14 |
14.58 |
14.98 |
64.4M |
| 2024-06-28 |
14.49 |
15.43 |
14.48 |
15.12 |
94.5M |
| 2024-06-27 |
14.41 |
15.16 |
14.38 |
14.63 |
85.3M |
| 2024-06-26 |
14.30 |
14.79 |
14.14 |
14.72 |
59.3M |
| 2024-06-25 |
14.82 |
14.92 |
14.14 |
14.29 |
68.8M |
| 2024-06-24 |
15.11 |
15.38 |
14.73 |
14.80 |
65.3M |
| 2024-06-21 |
15.23 |
15.43 |
15.05 |
15.28 |
64.3M |
| 2024-06-20 |
16.00 |
16.09 |
15.41 |
15.60 |
86.7M |
| 2024-06-19 |
16.18 |
16.30 |
15.73 |
16.13 |
116.8M |
| 2024-06-18 |
16.15 |
16.35 |
15.90 |
16.05 |
106.8M |
| 2024-06-17 |
15.28 |
16.31 |
15.20 |
16.31 |
133.4M |
| 2024-06-14 |
15.31 |
15.65 |
15.04 |
15.47 |
96.4M |
| 2024-06-13 |
15.80 |
15.88 |
15.36 |
15.43 |
128.2M |
| 2024-06-12 |
15.11 |
15.95 |
15.05 |
15.85 |
158.8M |
| 2024-06-11 |
15.20 |
16.10 |
14.71 |
15.50 |
190.7M |
| 2024-06-07 |
13.75 |
14.75 |
13.64 |
14.71 |
136.3M |
| 2024-06-06 |
13.72 |
14.10 |
13.56 |
13.86 |
101.5M |
| 2024-06-05 |
13.15 |
14.06 |
13.12 |
13.60 |
79.0M |
| 2024-06-04 |
13.29 |
13.29 |
12.95 |
13.23 |
34.1M |
| 2024-06-03 |
13.29 |
13.57 |
13.20 |
13.35 |
43.4M |
| 2024-05-31 |
13.13 |
13.45 |
13.13 |
13.20 |
34.9M |
| 2024-05-30 |
12.85 |
13.32 |
12.73 |
13.19 |
29.0M |
| 2024-05-29 |
12.97 |
13.12 |
12.89 |
12.94 |
17.4M |
| 2024-05-28 |
13.07 |
13.35 |
12.88 |
13.05 |
29.4M |
| 2024-05-27 |
12.84 |
13.01 |
12.46 |
13.01 |
26.1M |
| 2024-05-24 |
13.03 |
13.16 |
12.75 |
12.76 |
23.5M |
| 2024-05-23 |
13.53 |
13.55 |
13.06 |
13.10 |
27.6M |
| 2024-05-22 |
13.52 |
13.54 |
13.36 |
13.52 |
20.9M |
| 2024-05-21 |
13.50 |
13.70 |
13.46 |
13.53 |
22.9M |
| 2024-05-20 |
13.31 |
13.58 |
13.23 |
13.52 |
23.2M |
| 2024-05-17 |
13.20 |
13.37 |
13.06 |
13.36 |
19.7M |
| 2024-05-16 |
13.32 |
13.68 |
13.20 |
13.23 |
28.5M |
| 2024-05-15 |
13.40 |
13.51 |
13.18 |
13.20 |
20.4M |
| 2024-05-14 |
13.55 |
13.77 |
13.40 |
13.40 |
19.9M |
| 2024-05-13 |
13.58 |
13.69 |
13.31 |
13.51 |
23.0M |
| 2024-05-10 |
13.86 |
13.89 |
13.63 |
13.69 |
20.1M |
| 2024-05-09 |
13.56 |
13.92 |
13.55 |
13.81 |
24.5M |
| 2024-05-08 |
13.89 |
13.94 |
13.53 |
13.57 |
24.4M |
| 2024-05-07 |
13.99 |
14.15 |
13.87 |
13.96 |
26.8M |
| 2024-05-06 |
14.09 |
14.22 |
13.94 |
14.04 |
33.4M |
| 2024-04-30 |
14.04 |
14.08 |
13.72 |
13.86 |
33.5M |
| 2024-04-29 |
13.89 |
14.17 |
13.80 |
14.11 |
36.1M |
| 2024-04-26 |
13.42 |
13.85 |
13.42 |
13.82 |
35.6M |
| 2024-04-25 |
13.41 |
13.74 |
13.35 |
13.48 |
24.3M |
| 2024-04-24 |
13.06 |
13.52 |
13.01 |
13.51 |
33.2M |
| 2024-04-23 |
13.02 |
13.17 |
12.88 |
12.96 |
21.0M |
| 2024-04-22 |
12.73 |
13.06 |
12.53 |
12.94 |
25.5M |
| 2024-04-19 |
13.33 |
13.42 |
12.96 |
13.06 |
29.4M |
| 2024-04-18 |
13.51 |
13.66 |
13.36 |
13.45 |
33.9M |
| 2024-04-17 |
12.91 |
13.67 |
12.90 |
13.67 |
43.4M |
| 2024-04-16 |
13.29 |
13.44 |
12.68 |
12.70 |
36.3M |
| 2024-04-15 |
13.36 |
13.69 |
13.18 |
13.48 |
40.1M |
| 2024-04-12 |
13.48 |
13.75 |
13.43 |
13.46 |
39.2M |
| 2024-04-11 |
13.10 |
13.76 |
13.05 |
13.43 |
60.3M |
| 2024-04-10 |
13.20 |
13.22 |
12.76 |
12.90 |
24.0M |
| 2024-04-09 |
13.15 |
13.26 |
13.00 |
13.26 |
20.5M |
| 2024-04-08 |
13.29 |
13.47 |
13.13 |
13.16 |
23.1M |
| 2024-04-03 |
13.58 |
13.60 |
13.19 |
13.40 |
26.7M |
| 2024-04-02 |
14.10 |
14.15 |
13.50 |
13.61 |
38.6M |
| 2024-04-01 |
13.79 |
14.12 |
13.79 |
14.03 |
25.6M |
| 2024-03-29 |
13.67 |
13.78 |
13.38 |
13.78 |
23.9M |
| 2024-03-28 |
13.28 |
13.93 |
13.26 |
13.73 |
33.7M |
| 2024-03-27 |
14.20 |
14.23 |
13.35 |
13.39 |
35.5M |
| 2024-03-26 |
14.24 |
14.73 |
14.16 |
14.27 |
36.8M |
| 2024-03-25 |
14.88 |
14.95 |
14.25 |
14.27 |
44.4M |
| 2024-03-22 |
15.08 |
15.64 |
14.83 |
14.92 |
49.1M |
| 2024-03-21 |
15.38 |
15.68 |
15.09 |
15.14 |
57.5M |
| 2024-03-20 |
14.90 |
15.30 |
14.86 |
15.08 |
33.2M |
| 2024-03-19 |
15.11 |
15.19 |
14.92 |
14.93 |
34.9M |
| 2024-03-18 |
15.02 |
15.18 |
14.91 |
15.17 |
40.3M |
| 2024-03-15 |
14.84 |
15.03 |
14.61 |
14.99 |
35.7M |
| 2024-03-14 |
15.01 |
15.12 |
14.63 |
14.83 |
39.0M |
| 2024-03-13 |
15.31 |
15.43 |
15.02 |
15.15 |
54.5M |
| 2024-03-12 |
15.10 |
15.48 |
14.90 |
15.09 |
52.1M |
| 2024-03-11 |
14.71 |
15.30 |
14.61 |
15.14 |
53.5M |
| 2024-03-08 |
14.45 |
14.99 |
14.35 |
14.95 |
51.6M |
| 2024-03-07 |
15.03 |
15.10 |
14.45 |
14.45 |
45.0M |
| 2024-03-06 |
14.50 |
15.02 |
14.44 |
14.78 |
47.7M |
| 2024-03-05 |
14.80 |
15.05 |
14.59 |
14.68 |
61.2M |
| 2024-03-04 |
15.10 |
15.45 |
14.67 |
15.14 |
77.3M |
| 2024-03-01 |
14.22 |
14.95 |
14.21 |
14.94 |
68.0M |
| 2024-02-29 |
13.38 |
14.37 |
13.38 |
14.28 |
57.6M |
| 2024-02-28 |
14.46 |
14.58 |
13.42 |
13.46 |
59.3M |
| 2024-02-27 |
13.68 |
14.50 |
13.64 |
14.48 |
54.7M |
| 2024-02-26 |
13.80 |
14.08 |
13.67 |
13.77 |
48.8M |
| 2024-02-23 |
13.68 |
14.11 |
13.60 |
13.87 |
54.2M |
| 2024-02-22 |
13.01 |
13.57 |
12.96 |
13.51 |
47.1M |
| 2024-02-21 |
12.93 |
13.38 |
12.81 |
13.02 |
44.9M |
| 2024-02-20 |
12.79 |
13.29 |
12.55 |
13.18 |
40.8M |
| 2024-02-19 |
13.02 |
13.09 |
12.66 |
12.94 |
39.6M |
| 2024-02-08 |
12.25 |
12.92 |
12.20 |
12.51 |
48.2M |
| 2024-02-07 |
11.44 |
12.20 |
11.35 |
12.04 |
44.9M |
| 2024-02-06 |
10.28 |
11.49 |
10.28 |
11.40 |
40.8M |
| 2024-02-05 |
11.17 |
11.25 |
10.18 |
10.47 |
38.4M |
| 2024-02-02 |
11.90 |
12.11 |
10.92 |
11.30 |
25.9M |
| 2024-02-01 |
11.80 |
12.23 |
11.64 |
11.87 |
23.4M |
| 2024-01-31 |
12.43 |
12.63 |
11.86 |
11.88 |
26.0M |
| 2024-01-30 |
12.82 |
13.05 |
12.50 |
12.55 |
21.0M |
| 2024-01-29 |
13.19 |
13.32 |
12.74 |
12.82 |
21.9M |
| 2024-01-26 |
13.26 |
13.43 |
13.16 |
13.20 |
24.9M |
| 2024-01-25 |
12.65 |
13.37 |
12.51 |
13.35 |
38.6M |
| 2024-01-24 |
12.56 |
12.74 |
12.11 |
12.63 |
23.7M |
| 2024-01-23 |
12.26 |
12.64 |
12.08 |
12.52 |
26.0M |
| 2024-01-22 |
12.90 |
12.93 |
12.10 |
12.20 |
25.0M |
| 2024-01-19 |
13.03 |
13.19 |
12.88 |
12.89 |
19.4M |
| 2024-01-18 |
12.91 |
13.00 |
12.53 |
12.94 |
25.3M |
| 2024-01-17 |
13.23 |
13.40 |
12.92 |
12.92 |
28.5M |
| 2024-01-16 |
13.40 |
13.56 |
12.91 |
13.21 |
52.2M |
| 2024-01-15 |
13.76 |
14.07 |
13.66 |
13.86 |
20.0M |
| 2024-01-12 |
14.25 |
14.25 |
13.80 |
13.84 |
23.8M |
| 2024-01-11 |
14.11 |
14.35 |
14.05 |
14.26 |
22.3M |
| 2024-01-10 |
14.05 |
14.35 |
13.77 |
14.13 |
24.3M |
| 2024-01-09 |
14.25 |
14.38 |
14.01 |
14.11 |
25.1M |
| 2024-01-08 |
14.78 |
14.78 |
14.20 |
14.21 |
24.9M |
| 2024-01-05 |
15.23 |
15.29 |
14.78 |
14.86 |
19.5M |
| 2024-01-04 |
15.53 |
15.53 |
15.21 |
15.27 |
14.9M |
| 2024-01-03 |
15.70 |
15.71 |
15.35 |
15.53 |
20.5M |
| 2024-01-02 |
16.16 |
16.17 |
15.71 |
15.81 |
21.5M |