| 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 |
15.43 |
15.55 |
14.98 |
14.98 |
2.3M |
| 2024-12-30 |
15.50 |
15.61 |
14.80 |
15.40 |
2.8M |
| 2024-12-27 |
15.70 |
16.10 |
15.58 |
15.62 |
2.1M |
| 2024-12-26 |
15.21 |
15.92 |
15.06 |
15.79 |
2.6M |
| 2024-12-25 |
15.68 |
15.85 |
15.02 |
15.28 |
2.5M |
| 2024-12-24 |
15.99 |
16.15 |
15.35 |
15.80 |
2.8M |
| 2024-12-23 |
17.10 |
17.24 |
15.74 |
15.79 |
3.4M |
| 2024-12-20 |
16.62 |
17.39 |
16.41 |
17.13 |
2.5M |
| 2024-12-19 |
16.20 |
16.77 |
16.12 |
16.62 |
3.0M |
| 2024-12-18 |
16.60 |
16.80 |
15.95 |
16.41 |
3.1M |
| 2024-12-17 |
17.40 |
17.60 |
16.44 |
16.51 |
3.8M |
| 2024-12-16 |
18.12 |
18.12 |
17.21 |
17.40 |
2.7M |
| 2024-12-13 |
18.68 |
18.68 |
17.81 |
17.93 |
2.6M |
| 2024-12-12 |
18.72 |
18.75 |
18.23 |
18.68 |
2.7M |
| 2024-12-11 |
18.54 |
18.75 |
18.24 |
18.70 |
2.9M |
| 2024-12-10 |
18.69 |
18.92 |
18.43 |
18.45 |
3.2M |
| 2024-12-09 |
18.55 |
18.66 |
18.00 |
18.18 |
2.5M |
| 2024-12-06 |
18.33 |
18.47 |
17.88 |
18.41 |
2.8M |
| 2024-12-05 |
17.90 |
18.48 |
17.78 |
18.35 |
3.0M |
| 2024-12-04 |
18.44 |
18.61 |
17.70 |
17.86 |
2.9M |
| 2024-12-03 |
18.55 |
18.74 |
17.98 |
18.24 |
3.0M |
| 2024-12-02 |
17.89 |
18.48 |
17.75 |
18.38 |
3.7M |
| 2024-11-29 |
17.68 |
18.08 |
17.26 |
17.88 |
3.3M |
| 2024-11-28 |
17.63 |
18.15 |
17.63 |
17.77 |
2.6M |
| 2024-11-27 |
17.44 |
17.76 |
16.60 |
17.72 |
2.5M |
| 2024-11-26 |
17.53 |
17.98 |
17.20 |
17.35 |
2.6M |
| 2024-11-25 |
17.49 |
17.55 |
16.80 |
17.54 |
3.5M |
| 2024-11-22 |
18.29 |
18.37 |
17.09 |
17.14 |
3.3M |
| 2024-11-21 |
18.39 |
18.48 |
17.90 |
18.25 |
3.1M |
| 2024-11-20 |
17.80 |
18.45 |
17.60 |
18.26 |
3.5M |
| 2024-11-19 |
17.29 |
17.83 |
17.02 |
17.80 |
4.0M |
| 2024-11-18 |
18.48 |
18.51 |
16.88 |
17.16 |
5.7M |
| 2024-11-15 |
19.14 |
19.25 |
18.20 |
18.31 |
4.0M |
| 2024-11-14 |
19.93 |
19.98 |
19.00 |
19.03 |
4.1M |
| 2024-11-13 |
19.91 |
20.28 |
19.22 |
20.02 |
4.6M |
| 2024-11-12 |
21.03 |
21.22 |
19.80 |
20.04 |
8.4M |
| 2024-11-11 |
19.53 |
20.71 |
19.36 |
20.62 |
7.2M |
| 2024-11-08 |
19.01 |
19.98 |
19.01 |
19.71 |
7.7M |
| 2024-11-07 |
18.86 |
19.50 |
18.79 |
19.18 |
6.2M |
| 2024-11-06 |
18.95 |
19.38 |
18.34 |
18.86 |
8.1M |
| 2024-11-05 |
17.76 |
18.86 |
17.67 |
18.65 |
6.5M |
| 2024-11-04 |
17.44 |
18.01 |
17.31 |
17.72 |
4.1M |
| 2024-11-01 |
18.20 |
19.18 |
17.35 |
17.43 |
5.8M |
| 2024-10-31 |
17.84 |
18.65 |
17.51 |
18.39 |
6.0M |
| 2024-10-30 |
18.28 |
18.46 |
17.54 |
17.84 |
6.1M |
| 2024-10-29 |
21.00 |
21.30 |
18.15 |
18.26 |
10.6M |
| 2024-10-28 |
18.30 |
18.59 |
18.00 |
18.45 |
5.4M |
| 2024-10-25 |
17.58 |
18.35 |
17.42 |
17.93 |
5.5M |
| 2024-10-24 |
17.41 |
17.48 |
17.01 |
17.16 |
3.6M |
| 2024-10-23 |
17.73 |
18.15 |
17.36 |
17.50 |
5.3M |
| 2024-10-22 |
17.78 |
18.50 |
17.52 |
17.81 |
5.7M |
| 2024-10-21 |
17.40 |
18.14 |
17.04 |
17.56 |
6.5M |
| 2024-10-18 |
15.68 |
17.38 |
15.68 |
16.95 |
6.3M |
| 2024-10-17 |
15.65 |
16.13 |
15.65 |
15.71 |
3.4M |
| 2024-10-16 |
15.50 |
15.99 |
15.29 |
15.57 |
3.5M |
| 2024-10-15 |
16.47 |
16.70 |
15.82 |
15.89 |
4.1M |
| 2024-10-14 |
15.88 |
16.40 |
15.21 |
16.33 |
5.2M |
| 2024-10-11 |
16.11 |
16.97 |
15.30 |
15.58 |
6.8M |
| 2024-10-10 |
18.46 |
18.99 |
16.90 |
17.00 |
9.7M |
| 2024-10-09 |
18.35 |
20.82 |
16.56 |
18.69 |
13.7M |
| 2024-10-08 |
18.00 |
19.02 |
16.90 |
19.02 |
12.7M |
| 2024-09-30 |
14.55 |
15.97 |
13.88 |
15.85 |
8.4M |
| 2024-09-27 |
13.00 |
13.79 |
13.00 |
13.64 |
2.9M |
| 2024-09-26 |
12.43 |
12.93 |
12.43 |
12.91 |
2.6M |
| 2024-09-25 |
12.38 |
12.77 |
12.27 |
12.58 |
2.8M |
| 2024-09-24 |
11.79 |
12.26 |
11.66 |
12.24 |
2.0M |
| 2024-09-23 |
11.84 |
11.90 |
11.58 |
11.73 |
1.1M |
| 2024-09-20 |
12.05 |
12.05 |
11.60 |
11.73 |
1.1M |
| 2024-09-19 |
11.70 |
12.04 |
11.62 |
11.88 |
1.4M |
| 2024-09-18 |
11.83 |
11.90 |
11.42 |
11.70 |
1.6M |
| 2024-09-13 |
12.21 |
12.35 |
11.75 |
11.83 |
1.2M |
| 2024-09-12 |
12.29 |
12.42 |
12.12 |
12.16 |
1.1M |
| 2024-09-11 |
12.38 |
12.47 |
12.18 |
12.29 |
1.5M |
| 2024-09-10 |
12.27 |
12.47 |
12.08 |
12.34 |
1.6M |
| 2024-09-09 |
12.28 |
12.53 |
12.11 |
12.27 |
1.8M |
| 2024-09-06 |
12.61 |
12.74 |
12.25 |
12.33 |
1.8M |
| 2024-09-05 |
12.59 |
12.79 |
12.50 |
12.64 |
1.8M |
| 2024-09-04 |
12.66 |
12.81 |
12.43 |
12.65 |
2.1M |
| 2024-09-03 |
12.48 |
12.88 |
12.43 |
12.85 |
2.3M |
| 2024-09-02 |
12.80 |
13.02 |
12.49 |
12.50 |
2.2M |
| 2024-08-30 |
12.27 |
12.92 |
12.27 |
12.85 |
3.4M |
| 2024-08-29 |
11.72 |
12.41 |
11.53 |
12.21 |
2.8M |
| 2024-08-28 |
11.38 |
12.08 |
11.37 |
11.70 |
2.8M |
| 2024-08-27 |
11.80 |
11.84 |
11.33 |
11.33 |
1.9M |
| 2024-08-26 |
11.70 |
11.97 |
11.45 |
11.88 |
2.2M |
| 2024-08-23 |
11.69 |
11.93 |
11.33 |
11.56 |
2.4M |
| 2024-08-22 |
12.09 |
12.23 |
11.74 |
11.81 |
1.5M |
| 2024-08-21 |
12.11 |
12.43 |
12.08 |
12.24 |
1.2M |
| 2024-08-20 |
12.38 |
12.55 |
12.10 |
12.21 |
1.7M |
| 2024-08-19 |
12.78 |
12.91 |
12.36 |
12.41 |
2.4M |
| 2024-08-16 |
12.97 |
13.32 |
12.88 |
12.95 |
3.7M |
| 2024-08-15 |
12.52 |
12.99 |
12.39 |
12.85 |
3.8M |
| 2024-08-14 |
12.28 |
12.69 |
12.16 |
12.52 |
2.4M |
| 2024-08-13 |
12.08 |
12.39 |
11.89 |
12.22 |
1.4M |
| 2024-08-12 |
12.20 |
12.35 |
11.95 |
12.02 |
1.5M |
| 2024-08-09 |
12.30 |
12.56 |
12.18 |
12.30 |
1.4M |
| 2024-08-08 |
12.20 |
12.41 |
11.93 |
12.23 |
1.4M |
| 2024-08-07 |
12.28 |
12.55 |
12.25 |
12.27 |
1.2M |
| 2024-08-06 |
12.14 |
12.38 |
12.09 |
12.30 |
1.7M |
| 2024-08-05 |
12.48 |
12.58 |
12.00 |
12.00 |
2.3M |
| 2024-08-02 |
13.05 |
13.17 |
12.62 |
12.67 |
2.1M |
| 2024-08-01 |
12.94 |
13.28 |
12.83 |
13.18 |
2.8M |
| 2024-07-31 |
12.25 |
12.89 |
12.13 |
12.83 |
2.7M |
| 2024-07-30 |
12.00 |
12.38 |
11.86 |
12.25 |
1.8M |
| 2024-07-29 |
12.03 |
12.27 |
11.80 |
12.06 |
1.6M |
| 2024-07-26 |
11.91 |
12.12 |
11.90 |
12.03 |
1.5M |
| 2024-07-25 |
11.68 |
12.24 |
11.56 |
11.92 |
2.0M |
| 2024-07-24 |
12.42 |
12.50 |
11.89 |
11.89 |
2.5M |
| 2024-07-23 |
13.08 |
13.08 |
12.43 |
12.46 |
1.8M |
| 2024-07-22 |
12.84 |
12.99 |
12.55 |
12.92 |
2.0M |
| 2024-07-19 |
12.10 |
12.79 |
12.07 |
12.67 |
2.9M |
| 2024-07-18 |
12.47 |
12.47 |
11.88 |
12.20 |
2.9M |
| 2024-07-17 |
12.75 |
12.97 |
12.52 |
12.55 |
2.0M |
| 2024-07-16 |
12.57 |
12.96 |
12.55 |
12.86 |
1.9M |
| 2024-07-15 |
13.09 |
13.18 |
12.65 |
12.70 |
1.5M |
| 2024-07-12 |
13.37 |
13.37 |
12.96 |
13.09 |
2.3M |
| 2024-07-11 |
12.91 |
13.34 |
12.91 |
13.31 |
3.2M |
| 2024-07-10 |
12.98 |
13.29 |
12.79 |
12.91 |
2.3M |
| 2024-07-09 |
12.49 |
13.09 |
12.23 |
13.02 |
3.8M |
| 2024-07-08 |
12.98 |
13.06 |
12.38 |
12.48 |
2.6M |
| 2024-07-05 |
12.80 |
13.15 |
12.61 |
12.98 |
2.2M |
| 2024-07-04 |
13.65 |
13.65 |
12.85 |
13.00 |
3.5M |
| 2024-07-03 |
13.80 |
13.86 |
13.28 |
13.60 |
2.5M |
| 2024-07-02 |
13.84 |
14.02 |
13.58 |
13.80 |
2.8M |
| 2024-07-01 |
14.20 |
14.28 |
13.33 |
13.82 |
4.2M |
| 2024-06-28 |
14.00 |
14.67 |
13.81 |
14.23 |
4.4M |
| 2024-06-27 |
14.20 |
14.97 |
13.90 |
14.12 |
5.2M |
| 2024-06-26 |
13.74 |
14.25 |
13.42 |
14.16 |
4.2M |
| 2024-06-25 |
13.80 |
14.16 |
13.56 |
13.72 |
4.4M |
| 2024-06-24 |
14.61 |
14.94 |
13.67 |
13.79 |
7.9M |
| 2024-06-21 |
16.00 |
16.19 |
15.20 |
15.36 |
9.6M |
| 2024-06-20 |
15.50 |
17.49 |
15.50 |
16.36 |
14.3M |
| 2024-06-19 |
14.90 |
15.74 |
14.60 |
15.24 |
5.4M |
| 2024-06-18 |
14.57 |
15.18 |
14.55 |
14.95 |
3.9M |
| 2024-06-17 |
14.65 |
15.00 |
14.17 |
14.66 |
4.7M |
| 2024-06-14 |
14.14 |
15.50 |
14.14 |
14.72 |
6.0M |
| 2024-06-13 |
14.19 |
15.38 |
14.11 |
14.84 |
5.6M |
| 2024-06-12 |
14.04 |
14.38 |
13.99 |
14.18 |
2.9M |
| 2024-06-11 |
13.15 |
13.89 |
12.62 |
13.85 |
3.9M |
| 2024-06-07 |
13.10 |
13.68 |
13.01 |
13.15 |
3.0M |
| 2024-06-06 |
13.85 |
14.08 |
12.91 |
12.98 |
4.9M |
| 2024-06-05 |
13.94 |
14.15 |
13.47 |
13.85 |
3.3M |
| 2024-06-04 |
15.03 |
15.03 |
13.60 |
13.86 |
5.9M |
| 2024-06-03 |
15.90 |
15.97 |
14.88 |
15.12 |
3.5M |
| 2024-05-31 |
15.42 |
16.16 |
15.06 |
15.74 |
3.7M |
| 2024-05-30 |
14.92 |
15.27 |
14.64 |
15.08 |
2.2M |
| 2024-05-29 |
14.93 |
15.38 |
14.85 |
14.96 |
1.9M |
| 2024-05-28 |
15.12 |
15.50 |
14.67 |
14.93 |
2.0M |
| 2024-05-27 |
15.24 |
15.25 |
14.57 |
15.18 |
2.3M |
| 2024-05-24 |
15.42 |
15.75 |
15.08 |
15.16 |
1.9M |
| 2024-05-23 |
16.06 |
16.12 |
15.42 |
15.78 |
2.3M |
| 2024-05-22 |
15.73 |
16.14 |
15.60 |
16.06 |
2.0M |
| 2024-05-21 |
15.94 |
16.00 |
15.55 |
15.73 |
1.9M |
| 2024-05-20 |
16.29 |
16.38 |
15.87 |
16.03 |
2.4M |
| 2024-05-17 |
15.74 |
16.18 |
15.43 |
16.18 |
2.5M |
| 2024-05-16 |
15.15 |
15.85 |
15.12 |
15.68 |
2.9M |
| 2024-05-15 |
14.88 |
15.55 |
14.69 |
15.15 |
3.1M |
| 2024-05-14 |
14.82 |
15.25 |
14.51 |
14.95 |
3.3M |
| 2024-05-13 |
15.14 |
15.14 |
14.51 |
14.56 |
3.4M |
| 2024-05-10 |
16.10 |
16.16 |
15.20 |
15.29 |
3.1M |
| 2024-05-09 |
16.07 |
16.27 |
15.95 |
16.06 |
1.9M |
| 2024-05-08 |
16.52 |
16.52 |
15.97 |
15.97 |
2.2M |
| 2024-05-07 |
16.45 |
16.77 |
16.35 |
16.53 |
1.9M |
| 2024-05-06 |
16.30 |
16.64 |
16.30 |
16.46 |
2.0M |
| 2024-04-30 |
16.50 |
16.74 |
16.04 |
16.21 |
2.8M |
| 2024-04-29 |
15.50 |
16.67 |
15.37 |
16.50 |
4.4M |
| 2024-04-26 |
15.20 |
15.94 |
15.02 |
15.60 |
3.5M |
| 2024-04-25 |
15.28 |
15.56 |
15.03 |
15.23 |
2.7M |
| 2024-04-24 |
14.80 |
15.42 |
14.67 |
15.33 |
3.3M |
| 2024-04-23 |
14.40 |
14.88 |
14.30 |
14.68 |
3.3M |
| 2024-04-22 |
14.16 |
14.50 |
13.44 |
14.26 |
3.1M |
| 2024-04-19 |
14.55 |
14.68 |
14.16 |
14.38 |
3.6M |
| 2024-04-18 |
15.00 |
15.14 |
14.26 |
14.55 |
4.8M |
| 2024-04-17 |
13.38 |
14.88 |
13.38 |
14.80 |
6.6M |
| 2024-04-16 |
14.92 |
14.95 |
13.21 |
13.22 |
6.5M |
| 2024-04-15 |
16.84 |
16.84 |
14.53 |
15.00 |
7.5M |
| 2024-04-12 |
16.93 |
17.14 |
16.58 |
16.61 |
3.2M |
| 2024-04-11 |
16.60 |
16.96 |
16.55 |
16.63 |
3.0M |
| 2024-04-10 |
17.32 |
17.32 |
16.38 |
16.64 |
3.7M |
| 2024-04-09 |
16.89 |
17.40 |
16.78 |
17.32 |
3.8M |
| 2024-04-08 |
17.96 |
17.96 |
16.85 |
16.91 |
3.9M |
| 2024-04-03 |
18.47 |
18.62 |
17.63 |
17.91 |
4.2M |
| 2024-04-02 |
19.36 |
19.36 |
18.38 |
18.57 |
4.6M |
| 2024-04-01 |
18.47 |
19.38 |
18.47 |
19.23 |
5.4M |
| 2024-03-29 |
18.60 |
18.80 |
17.99 |
18.48 |
3.9M |
| 2024-03-28 |
18.00 |
18.93 |
17.74 |
18.58 |
5.1M |
| 2024-03-27 |
19.37 |
19.56 |
17.87 |
18.03 |
5.7M |
| 2024-03-26 |
19.88 |
20.19 |
19.05 |
19.36 |
5.5M |
| 2024-03-25 |
21.12 |
21.24 |
19.70 |
19.74 |
7.3M |
| 2024-03-22 |
21.89 |
22.16 |
20.97 |
21.24 |
7.0M |
| 2024-03-21 |
22.33 |
22.68 |
21.56 |
22.02 |
8.0M |
| 2024-03-20 |
23.11 |
23.11 |
21.80 |
22.33 |
10.1M |
| 2024-03-19 |
21.50 |
23.45 |
21.50 |
22.43 |
12.0M |
| 2024-03-18 |
21.00 |
21.56 |
20.61 |
21.50 |
6.3M |
| 2024-03-15 |
20.14 |
21.10 |
19.85 |
20.83 |
7.0M |
| 2024-03-14 |
20.89 |
20.95 |
19.89 |
20.33 |
6.3M |
| 2024-03-13 |
21.15 |
21.50 |
20.73 |
20.98 |
6.1M |
| 2024-03-12 |
20.30 |
21.30 |
20.18 |
21.15 |
8.7M |
| 2024-03-11 |
19.56 |
20.30 |
19.20 |
20.30 |
7.0M |
| 2024-03-08 |
19.03 |
20.07 |
18.82 |
19.56 |
6.6M |
| 2024-03-07 |
20.00 |
20.39 |
18.98 |
19.12 |
6.5M |
| 2024-03-06 |
19.60 |
20.34 |
18.77 |
19.92 |
8.6M |
| 2024-03-05 |
20.37 |
20.45 |
19.22 |
19.50 |
7.4M |
| 2024-03-04 |
21.10 |
21.30 |
19.62 |
20.39 |
10.0M |
| 2024-03-01 |
20.93 |
21.75 |
20.55 |
21.02 |
9.7M |
| 2024-02-29 |
19.20 |
20.75 |
19.06 |
20.58 |
11.9M |
| 2024-02-28 |
22.85 |
23.38 |
19.36 |
19.80 |
16.0M |
| 2024-02-27 |
22.32 |
23.22 |
21.75 |
23.07 |
11.9M |
| 2024-02-26 |
22.60 |
24.14 |
21.01 |
22.36 |
14.7M |
| 2024-02-23 |
20.80 |
22.85 |
19.86 |
22.30 |
13.5M |
| 2024-02-22 |
19.46 |
20.41 |
19.28 |
20.20 |
9.0M |
| 2024-02-21 |
18.62 |
20.45 |
18.31 |
19.55 |
10.8M |
| 2024-02-20 |
18.50 |
19.10 |
17.80 |
18.98 |
8.3M |
| 2024-02-19 |
17.45 |
19.40 |
17.33 |
18.84 |
13.3M |
| 2024-02-08 |
15.30 |
18.00 |
14.32 |
18.00 |
10.4M |
| 2024-02-07 |
17.00 |
17.00 |
14.21 |
15.00 |
12.3M |
| 2024-02-06 |
15.86 |
18.50 |
14.49 |
16.77 |
13.3M |
| 2024-02-05 |
21.00 |
21.12 |
17.04 |
17.26 |
8.1M |
| 2024-02-02 |
23.60 |
23.81 |
20.30 |
21.30 |
6.4M |
| 2024-02-01 |
24.18 |
24.31 |
22.75 |
23.25 |
7.0M |
| 2024-01-31 |
26.78 |
26.89 |
23.95 |
24.60 |
5.1M |
| 2024-01-30 |
26.67 |
28.29 |
26.11 |
26.51 |
3.2M |
| 2024-01-29 |
28.42 |
28.54 |
26.36 |
26.70 |
3.9M |
| 2024-01-26 |
28.94 |
29.69 |
27.52 |
28.19 |
5.2M |
| 2024-01-25 |
27.91 |
29.78 |
27.50 |
29.08 |
4.3M |
| 2024-01-24 |
29.25 |
29.34 |
26.95 |
28.29 |
4.8M |
| 2024-01-23 |
28.98 |
29.90 |
28.20 |
28.85 |
5.1M |
| 2024-01-22 |
30.99 |
32.80 |
28.72 |
29.39 |
5.7M |
| 2024-01-19 |
31.78 |
32.48 |
30.62 |
30.94 |
4.7M |
| 2024-01-18 |
29.34 |
32.45 |
28.90 |
31.79 |
7.4M |
| 2024-01-17 |
31.15 |
31.68 |
29.80 |
29.99 |
4.4M |
| 2024-01-16 |
31.55 |
31.98 |
30.35 |
31.13 |
4.4M |
| 2024-01-15 |
31.88 |
33.09 |
30.90 |
31.55 |
6.2M |
| 2024-01-12 |
34.34 |
34.56 |
31.58 |
32.35 |
5.4M |
| 2024-01-11 |
33.04 |
35.20 |
32.74 |
34.34 |
6.1M |
| 2024-01-10 |
35.86 |
36.11 |
32.37 |
32.81 |
7.4M |
| 2024-01-09 |
36.32 |
37.96 |
35.61 |
35.86 |
5.8M |
| 2024-01-08 |
36.08 |
36.50 |
34.73 |
35.99 |
3.9M |
| 2024-01-05 |
37.00 |
39.08 |
35.51 |
36.10 |
6.6M |
| 2024-01-04 |
36.86 |
38.45 |
36.58 |
37.25 |
5.2M |
| 2024-01-03 |
42.75 |
42.75 |
36.66 |
37.34 |
11.6M |
| 2024-01-02 |
45.00 |
45.40 |
42.42 |
42.80 |
6.3M |