| 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 |
19.90 |
20.21 |
19.12 |
19.20 |
10.8M |
| 2024-12-30 |
20.15 |
20.46 |
19.64 |
19.95 |
9.1M |
| 2024-12-27 |
19.91 |
20.26 |
19.68 |
19.93 |
8.7M |
| 2024-12-26 |
19.21 |
20.12 |
19.13 |
19.90 |
10.1M |
| 2024-12-25 |
19.70 |
20.29 |
19.05 |
19.30 |
9.2M |
| 2024-12-24 |
19.95 |
20.32 |
19.42 |
19.85 |
9.6M |
| 2024-12-23 |
20.50 |
21.09 |
19.68 |
19.81 |
14.1M |
| 2024-12-20 |
20.04 |
21.22 |
20.04 |
20.65 |
21.0M |
| 2024-12-19 |
20.22 |
21.54 |
19.91 |
20.47 |
29.6M |
| 2024-12-18 |
18.36 |
20.28 |
18.07 |
20.28 |
12.0M |
| 2024-12-17 |
19.60 |
19.65 |
18.30 |
18.44 |
11.3M |
| 2024-12-16 |
19.68 |
20.15 |
19.45 |
19.78 |
12.6M |
| 2024-12-13 |
20.22 |
20.41 |
19.69 |
19.70 |
14.2M |
| 2024-12-12 |
20.39 |
20.61 |
19.83 |
20.14 |
18.2M |
| 2024-12-11 |
20.98 |
21.28 |
20.08 |
20.66 |
23.3M |
| 2024-12-10 |
22.00 |
22.66 |
20.05 |
20.85 |
39.9M |
| 2024-12-09 |
21.00 |
21.78 |
20.80 |
21.78 |
15.1M |
| 2024-12-06 |
18.11 |
19.80 |
18.01 |
19.80 |
11.7M |
| 2024-12-05 |
17.70 |
18.12 |
17.62 |
18.00 |
5.5M |
| 2024-12-04 |
18.10 |
18.10 |
17.54 |
17.67 |
5.2M |
| 2024-12-03 |
17.88 |
18.13 |
17.63 |
18.04 |
6.1M |
| 2024-12-02 |
17.70 |
18.23 |
17.63 |
17.99 |
7.7M |
| 2024-11-29 |
17.45 |
17.88 |
17.18 |
17.65 |
5.3M |
| 2024-11-28 |
17.80 |
17.97 |
17.43 |
17.48 |
4.4M |
| 2024-11-27 |
17.24 |
17.77 |
16.66 |
17.75 |
5.8M |
| 2024-11-26 |
17.30 |
17.80 |
17.15 |
17.18 |
4.8M |
| 2024-11-25 |
17.42 |
17.60 |
16.92 |
17.34 |
8.8M |
| 2024-11-22 |
17.81 |
18.40 |
17.41 |
17.50 |
11.0M |
| 2024-11-21 |
17.77 |
17.96 |
17.61 |
17.80 |
4.8M |
| 2024-11-20 |
17.43 |
17.85 |
17.40 |
17.74 |
5.4M |
| 2024-11-19 |
16.79 |
17.48 |
16.71 |
17.45 |
5.9M |
| 2024-11-18 |
17.43 |
17.60 |
16.60 |
16.70 |
7.0M |
| 2024-11-15 |
17.65 |
18.13 |
17.38 |
17.39 |
6.1M |
| 2024-11-14 |
18.39 |
18.55 |
17.68 |
17.75 |
7.5M |
| 2024-11-13 |
18.28 |
18.67 |
18.00 |
18.50 |
8.4M |
| 2024-11-12 |
18.42 |
18.85 |
18.09 |
18.38 |
10.7M |
| 2024-11-11 |
17.47 |
18.34 |
17.43 |
18.33 |
11.4M |
| 2024-11-08 |
17.64 |
17.97 |
17.39 |
17.50 |
8.5M |
| 2024-11-07 |
17.03 |
17.40 |
16.95 |
17.40 |
7.6M |
| 2024-11-06 |
17.51 |
17.60 |
17.03 |
17.21 |
7.6M |
| 2024-11-05 |
17.17 |
17.51 |
17.00 |
17.46 |
7.3M |
| 2024-11-04 |
16.63 |
17.35 |
16.63 |
17.18 |
6.8M |
| 2024-11-01 |
17.71 |
18.02 |
16.70 |
16.79 |
10.7M |
| 2024-10-31 |
17.42 |
18.17 |
17.20 |
17.74 |
12.9M |
| 2024-10-30 |
17.00 |
17.28 |
16.86 |
17.15 |
6.0M |
| 2024-10-29 |
17.40 |
17.59 |
17.05 |
17.06 |
7.3M |
| 2024-10-28 |
17.60 |
17.60 |
17.11 |
17.40 |
7.3M |
| 2024-10-25 |
17.15 |
17.73 |
17.02 |
17.41 |
10.5M |
| 2024-10-24 |
16.70 |
17.00 |
16.59 |
16.96 |
5.9M |
| 2024-10-23 |
16.85 |
17.09 |
16.70 |
16.79 |
7.0M |
| 2024-10-22 |
16.99 |
17.12 |
16.71 |
16.88 |
8.4M |
| 2024-10-21 |
16.70 |
17.21 |
16.70 |
16.99 |
11.5M |
| 2024-10-18 |
16.31 |
16.97 |
16.23 |
16.66 |
13.4M |
| 2024-10-17 |
16.14 |
16.84 |
16.04 |
16.43 |
14.1M |
| 2024-10-16 |
15.59 |
16.21 |
15.58 |
16.02 |
10.4M |
| 2024-10-15 |
16.19 |
16.40 |
15.86 |
15.86 |
15.3M |
| 2024-10-14 |
15.67 |
16.49 |
15.30 |
16.47 |
24.7M |
| 2024-10-11 |
17.37 |
17.37 |
16.50 |
16.66 |
27.0M |
| 2024-10-10 |
15.85 |
16.28 |
15.55 |
15.79 |
7.6M |
| 2024-10-09 |
16.97 |
16.97 |
15.72 |
15.72 |
12.3M |
| 2024-10-08 |
17.98 |
17.98 |
16.38 |
17.47 |
14.1M |
| 2024-09-30 |
15.63 |
16.48 |
15.32 |
16.35 |
10.2M |
| 2024-09-27 |
14.64 |
15.24 |
14.51 |
15.05 |
6.9M |
| 2024-09-26 |
14.00 |
14.42 |
14.00 |
14.42 |
4.1M |
| 2024-09-25 |
14.09 |
14.39 |
14.01 |
14.08 |
4.5M |
| 2024-09-24 |
13.45 |
13.95 |
13.43 |
13.94 |
4.6M |
| 2024-09-23 |
13.25 |
13.67 |
13.18 |
13.44 |
3.2M |
| 2024-09-20 |
13.25 |
13.44 |
13.19 |
13.29 |
2.7M |
| 2024-09-19 |
12.86 |
13.27 |
12.85 |
13.26 |
3.3M |
| 2024-09-18 |
12.93 |
12.96 |
12.58 |
12.79 |
2.7M |
| 2024-09-13 |
13.11 |
13.16 |
12.86 |
12.87 |
2.5M |
| 2024-09-12 |
13.26 |
13.41 |
13.10 |
13.12 |
2.3M |
| 2024-09-11 |
13.28 |
13.42 |
13.21 |
13.26 |
2.6M |
| 2024-09-10 |
13.14 |
13.45 |
12.98 |
13.36 |
3.4M |
| 2024-09-09 |
13.30 |
13.34 |
13.06 |
13.14 |
3.7M |
| 2024-09-06 |
13.75 |
13.87 |
13.35 |
13.35 |
3.0M |
| 2024-09-05 |
13.86 |
13.94 |
13.68 |
13.77 |
2.9M |
| 2024-09-04 |
13.83 |
13.95 |
13.71 |
13.73 |
2.8M |
| 2024-09-03 |
14.10 |
14.13 |
13.82 |
14.00 |
2.8M |
| 2024-09-02 |
14.41 |
14.56 |
13.96 |
13.97 |
4.3M |
| 2024-08-30 |
14.10 |
14.64 |
13.91 |
14.48 |
4.5M |
| 2024-08-29 |
13.57 |
13.97 |
13.38 |
13.96 |
2.3M |
| 2024-08-28 |
13.54 |
13.70 |
13.42 |
13.57 |
2.2M |
| 2024-08-27 |
13.72 |
13.76 |
13.33 |
13.54 |
3.0M |
| 2024-08-26 |
13.89 |
14.09 |
13.77 |
14.07 |
1.7M |
| 2024-08-23 |
13.93 |
14.06 |
13.72 |
13.89 |
1.8M |
| 2024-08-22 |
14.16 |
14.23 |
13.85 |
13.88 |
2.0M |
| 2024-08-21 |
14.00 |
14.30 |
14.00 |
14.13 |
1.3M |
| 2024-08-20 |
14.36 |
14.42 |
14.05 |
14.10 |
2.0M |
| 2024-08-19 |
14.47 |
14.61 |
14.32 |
14.37 |
1.9M |
| 2024-08-16 |
14.42 |
14.72 |
14.41 |
14.57 |
2.8M |
| 2024-08-15 |
14.11 |
14.55 |
14.11 |
14.40 |
2.4M |
| 2024-08-14 |
14.36 |
14.44 |
14.25 |
14.28 |
1.9M |
| 2024-08-13 |
14.03 |
14.28 |
14.03 |
14.28 |
1.5M |
| 2024-08-12 |
14.13 |
14.32 |
13.95 |
14.10 |
1.9M |
| 2024-08-09 |
14.31 |
14.50 |
14.23 |
14.23 |
2.3M |
| 2024-08-08 |
14.38 |
14.50 |
14.04 |
14.28 |
2.8M |
| 2024-08-07 |
14.50 |
14.79 |
14.49 |
14.52 |
2.3M |
| 2024-08-06 |
14.39 |
14.68 |
14.36 |
14.56 |
2.6M |
| 2024-08-05 |
14.81 |
15.03 |
14.25 |
14.25 |
4.1M |
| 2024-08-02 |
15.35 |
15.38 |
14.96 |
14.98 |
3.6M |
| 2024-08-01 |
15.39 |
15.47 |
15.26 |
15.41 |
3.4M |
| 2024-07-31 |
14.75 |
15.42 |
14.73 |
15.40 |
3.7M |
| 2024-07-30 |
14.78 |
14.99 |
14.71 |
14.87 |
2.2M |
| 2024-07-29 |
14.95 |
15.00 |
14.70 |
14.79 |
2.5M |
| 2024-07-26 |
14.58 |
15.03 |
14.56 |
14.92 |
2.7M |
| 2024-07-25 |
14.51 |
14.75 |
14.41 |
14.54 |
2.5M |
| 2024-07-24 |
14.97 |
15.04 |
14.59 |
14.61 |
2.7M |
| 2024-07-23 |
15.42 |
15.42 |
14.90 |
14.92 |
3.5M |
| 2024-07-22 |
15.28 |
15.56 |
15.20 |
15.47 |
4.1M |
| 2024-07-19 |
15.03 |
15.39 |
15.01 |
15.15 |
2.9M |
| 2024-07-18 |
14.97 |
15.22 |
14.56 |
15.20 |
4.9M |
| 2024-07-17 |
15.76 |
15.78 |
15.10 |
15.12 |
5.0M |
| 2024-07-16 |
15.76 |
15.82 |
15.38 |
15.76 |
5.4M |
| 2024-07-15 |
16.18 |
16.18 |
15.67 |
15.80 |
5.8M |
| 2024-07-12 |
17.08 |
17.10 |
16.15 |
16.30 |
11.8M |
| 2024-07-11 |
16.73 |
17.31 |
16.66 |
17.30 |
5.9M |
| 2024-07-10 |
16.38 |
16.59 |
16.28 |
16.51 |
2.9M |
| 2024-07-09 |
15.68 |
16.47 |
15.63 |
16.47 |
4.4M |
| 2024-07-08 |
15.88 |
16.10 |
15.77 |
15.86 |
3.3M |
| 2024-07-05 |
15.51 |
16.08 |
15.38 |
15.97 |
3.1M |
| 2024-07-04 |
16.10 |
16.31 |
15.55 |
15.71 |
3.4M |
| 2024-07-03 |
16.56 |
16.78 |
16.08 |
16.10 |
3.7M |
| 2024-07-02 |
16.76 |
17.08 |
16.66 |
16.73 |
3.2M |
| 2024-07-01 |
16.89 |
17.04 |
16.44 |
16.82 |
3.8M |
| 2024-06-28 |
16.60 |
17.29 |
16.51 |
16.89 |
5.3M |
| 2024-06-27 |
16.80 |
17.26 |
16.69 |
16.70 |
5.2M |
| 2024-06-26 |
16.23 |
16.85 |
16.11 |
16.84 |
3.9M |
| 2024-06-25 |
16.43 |
16.84 |
16.20 |
16.30 |
3.7M |
| 2024-06-24 |
16.62 |
16.84 |
16.19 |
16.20 |
4.7M |
| 2024-06-21 |
16.51 |
16.89 |
16.33 |
16.78 |
3.1M |
| 2024-06-20 |
17.38 |
17.38 |
16.68 |
16.69 |
4.3M |
| 2024-06-19 |
17.43 |
17.54 |
17.20 |
17.24 |
3.3M |
| 2024-06-18 |
17.21 |
17.45 |
17.16 |
17.40 |
4.0M |
| 2024-06-17 |
17.03 |
17.42 |
17.03 |
17.22 |
3.9M |
| 2024-06-14 |
16.97 |
17.14 |
16.81 |
17.13 |
3.5M |
| 2024-06-13 |
17.05 |
17.18 |
16.80 |
16.91 |
3.6M |
| 2024-06-12 |
16.72 |
17.20 |
16.54 |
17.06 |
4.3M |
| 2024-06-11 |
16.16 |
16.65 |
15.86 |
16.62 |
5.0M |
| 2024-06-07 |
16.10 |
16.30 |
15.91 |
16.15 |
4.9M |
| 2024-06-06 |
16.58 |
16.72 |
15.70 |
15.85 |
6.9M |
| 2024-06-05 |
16.88 |
17.05 |
16.52 |
16.58 |
4.0M |
| 2024-06-04 |
17.10 |
17.13 |
16.63 |
16.97 |
5.6M |
| 2024-06-03 |
17.44 |
17.65 |
17.06 |
17.23 |
5.3M |
| 2024-05-31 |
17.25 |
17.79 |
17.19 |
17.54 |
7.5M |
| 2024-05-30 |
17.23 |
17.32 |
16.98 |
17.06 |
3.6M |
| 2024-05-29 |
17.41 |
17.71 |
17.31 |
17.40 |
3.1M |
| 2024-05-28 |
17.76 |
17.76 |
17.39 |
17.44 |
3.8M |
| 2024-05-27 |
17.61 |
17.81 |
17.30 |
17.81 |
4.8M |
| 2024-05-24 |
17.69 |
18.09 |
17.58 |
17.72 |
4.6M |
| 2024-05-23 |
18.33 |
18.33 |
17.70 |
17.78 |
7.4M |
| 2024-05-22 |
18.18 |
18.65 |
18.11 |
18.29 |
6.7M |
| 2024-05-21 |
18.33 |
18.44 |
18.06 |
18.34 |
6.4M |
| 2024-05-20 |
18.02 |
18.45 |
18.01 |
18.27 |
8.0M |
| 2024-05-17 |
18.20 |
18.30 |
18.01 |
18.15 |
6.6M |
| 2024-05-16 |
17.80 |
18.30 |
17.80 |
18.20 |
7.5M |
| 2024-05-15 |
18.06 |
18.13 |
17.79 |
17.85 |
6.8M |
| 2024-05-14 |
18.01 |
18.34 |
17.80 |
18.22 |
8.6M |
| 2024-05-13 |
17.63 |
18.27 |
17.22 |
18.06 |
11.0M |
| 2024-05-10 |
19.16 |
19.16 |
17.88 |
18.05 |
16.4M |
| 2024-05-09 |
19.26 |
19.35 |
18.88 |
19.24 |
15.8M |
| 2024-05-08 |
18.50 |
20.20 |
18.19 |
19.64 |
24.8M |
| 2024-05-07 |
18.33 |
18.78 |
18.20 |
18.65 |
15.4M |
| 2024-05-06 |
18.41 |
18.48 |
18.17 |
18.33 |
13.1M |
| 2024-04-30 |
18.60 |
18.83 |
17.91 |
18.17 |
14.7M |
| 2024-04-29 |
18.30 |
18.95 |
18.09 |
18.48 |
20.9M |
| 2024-04-26 |
18.65 |
19.00 |
18.16 |
18.30 |
28.9M |
| 2024-04-25 |
17.61 |
19.50 |
17.37 |
19.09 |
36.5M |
| 2024-04-24 |
17.54 |
18.45 |
17.54 |
18.03 |
37.4M |
| 2024-04-23 |
19.49 |
19.49 |
19.49 |
19.49 |
0.5M |
| 2024-04-22 |
21.65 |
22.55 |
21.65 |
21.65 |
7.4M |
| 2024-04-19 |
24.06 |
24.06 |
24.06 |
24.06 |
6.0M |
| 2024-04-18 |
21.87 |
21.87 |
21.87 |
21.87 |
1.2M |
| 2024-04-17 |
19.88 |
19.88 |
19.88 |
19.88 |
1.4M |
| 2024-04-16 |
18.07 |
18.07 |
18.07 |
18.07 |
4.7M |
| 2024-04-15 |
16.05 |
16.43 |
15.61 |
16.43 |
13.4M |
| 2024-04-12 |
14.94 |
14.94 |
14.94 |
14.94 |
1.9M |
| 2024-04-11 |
13.44 |
13.82 |
13.30 |
13.58 |
3.3M |
| 2024-04-10 |
13.93 |
13.93 |
13.30 |
13.44 |
3.1M |
| 2024-04-09 |
13.80 |
13.98 |
13.56 |
13.95 |
2.8M |
| 2024-04-08 |
14.30 |
14.35 |
13.80 |
13.81 |
3.3M |
| 2024-04-03 |
14.69 |
14.69 |
14.08 |
14.22 |
3.2M |
| 2024-04-02 |
14.80 |
14.97 |
14.51 |
14.70 |
3.1M |
| 2024-04-01 |
14.50 |
14.85 |
14.50 |
14.84 |
3.4M |
| 2024-03-29 |
14.30 |
14.46 |
14.04 |
14.44 |
2.8M |
| 2024-03-28 |
13.73 |
14.50 |
13.73 |
14.33 |
4.3M |
| 2024-03-27 |
14.53 |
14.62 |
13.79 |
13.80 |
4.2M |
| 2024-03-26 |
14.78 |
15.05 |
14.33 |
14.59 |
6.8M |
| 2024-03-25 |
15.68 |
15.94 |
15.00 |
15.03 |
8.2M |
| 2024-03-22 |
15.51 |
15.59 |
15.05 |
15.35 |
4.3M |
| 2024-03-21 |
15.59 |
15.64 |
15.29 |
15.52 |
3.5M |
| 2024-03-20 |
15.21 |
15.54 |
15.16 |
15.52 |
3.6M |
| 2024-03-19 |
15.39 |
15.46 |
15.20 |
15.28 |
3.8M |
| 2024-03-18 |
14.98 |
15.35 |
14.93 |
15.35 |
4.8M |
| 2024-03-15 |
14.70 |
15.07 |
14.60 |
14.94 |
3.9M |
| 2024-03-14 |
15.01 |
15.13 |
14.45 |
14.75 |
4.6M |
| 2024-03-13 |
14.78 |
15.17 |
14.74 |
15.00 |
5.2M |
| 2024-03-12 |
14.89 |
14.90 |
14.55 |
14.78 |
4.8M |
| 2024-03-11 |
14.32 |
14.78 |
14.20 |
14.76 |
5.1M |
| 2024-03-08 |
14.18 |
14.39 |
13.96 |
14.38 |
4.6M |
| 2024-03-07 |
14.38 |
14.58 |
14.08 |
14.08 |
5.8M |
| 2024-03-06 |
14.30 |
14.60 |
14.10 |
14.36 |
7.2M |
| 2024-03-05 |
14.33 |
15.48 |
14.06 |
14.52 |
10.8M |
| 2024-03-04 |
14.35 |
14.60 |
14.00 |
14.43 |
6.3M |
| 2024-03-01 |
13.76 |
14.16 |
13.65 |
14.12 |
5.8M |
| 2024-02-29 |
13.08 |
13.91 |
13.05 |
13.79 |
7.3M |
| 2024-02-28 |
14.75 |
15.15 |
13.30 |
13.31 |
10.8M |
| 2024-02-27 |
14.27 |
14.78 |
14.08 |
14.78 |
6.2M |
| 2024-02-26 |
14.20 |
14.69 |
13.78 |
14.30 |
9.2M |
| 2024-02-23 |
13.18 |
14.13 |
13.15 |
14.12 |
9.0M |
| 2024-02-22 |
12.43 |
13.47 |
12.43 |
13.17 |
9.5M |
| 2024-02-21 |
12.27 |
12.94 |
12.10 |
12.47 |
7.8M |
| 2024-02-20 |
12.14 |
12.41 |
11.71 |
12.32 |
8.6M |
| 2024-02-19 |
11.55 |
12.32 |
11.51 |
12.14 |
12.9M |
| 2024-02-08 |
10.36 |
11.20 |
10.18 |
11.20 |
10.4M |
| 2024-02-07 |
10.81 |
10.99 |
9.80 |
10.18 |
13.8M |
| 2024-02-06 |
10.36 |
11.15 |
10.36 |
10.73 |
14.1M |
| 2024-02-05 |
12.47 |
12.59 |
11.51 |
11.51 |
7.7M |
| 2024-02-02 |
12.63 |
13.97 |
12.00 |
12.79 |
13.2M |
| 2024-02-01 |
12.86 |
12.96 |
12.22 |
12.70 |
4.7M |
| 2024-01-31 |
13.71 |
13.94 |
12.72 |
12.79 |
5.2M |
| 2024-01-30 |
13.95 |
14.58 |
13.67 |
13.70 |
3.2M |
| 2024-01-29 |
15.05 |
15.34 |
14.36 |
14.37 |
3.2M |
| 2024-01-26 |
15.49 |
15.51 |
15.12 |
15.23 |
2.6M |
| 2024-01-25 |
14.50 |
15.24 |
14.33 |
15.17 |
3.3M |
| 2024-01-24 |
14.31 |
14.59 |
13.91 |
14.45 |
2.9M |
| 2024-01-23 |
14.59 |
14.59 |
14.02 |
14.33 |
3.6M |
| 2024-01-22 |
15.74 |
15.81 |
14.38 |
14.59 |
3.4M |
| 2024-01-19 |
15.93 |
16.14 |
15.61 |
15.70 |
2.4M |
| 2024-01-18 |
16.10 |
16.30 |
15.59 |
15.99 |
3.2M |
| 2024-01-17 |
16.61 |
16.70 |
16.19 |
16.22 |
2.1M |
| 2024-01-16 |
16.70 |
16.76 |
16.36 |
16.58 |
1.8M |
| 2024-01-15 |
16.72 |
16.89 |
16.46 |
16.70 |
2.0M |
| 2024-01-12 |
17.03 |
17.11 |
16.70 |
16.71 |
2.2M |
| 2024-01-11 |
16.59 |
17.15 |
16.52 |
17.07 |
2.4M |
| 2024-01-10 |
16.89 |
16.93 |
16.50 |
16.59 |
2.2M |
| 2024-01-09 |
17.12 |
17.34 |
16.69 |
16.92 |
2.6M |
| 2024-01-08 |
17.34 |
17.63 |
17.12 |
17.15 |
2.1M |
| 2024-01-05 |
17.84 |
17.88 |
17.38 |
17.49 |
2.3M |
| 2024-01-04 |
17.70 |
18.02 |
17.47 |
17.84 |
3.3M |
| 2024-01-03 |
18.09 |
18.09 |
17.53 |
17.77 |
3.6M |
| 2024-01-02 |
18.10 |
18.23 |
17.94 |
18.00 |
5.2M |