| 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 |
16.08 |
16.25 |
15.50 |
15.59 |
1.4M |
| 2024-12-30 |
16.47 |
16.50 |
15.83 |
16.09 |
1.1M |
| 2024-12-27 |
16.45 |
16.66 |
16.25 |
16.42 |
1.2M |
| 2024-12-26 |
16.12 |
16.69 |
16.12 |
16.38 |
1.4M |
| 2024-12-25 |
16.44 |
16.48 |
15.83 |
16.06 |
1.3M |
| 2024-12-24 |
16.59 |
16.65 |
15.98 |
16.51 |
1.6M |
| 2024-12-23 |
17.66 |
17.74 |
16.23 |
16.27 |
3.0M |
| 2024-12-20 |
17.49 |
17.95 |
17.28 |
17.69 |
1.4M |
| 2024-12-19 |
17.40 |
17.72 |
17.15 |
17.43 |
1.3M |
| 2024-12-18 |
18.00 |
18.03 |
17.36 |
17.53 |
1.5M |
| 2024-12-17 |
18.87 |
18.87 |
17.58 |
17.85 |
2.0M |
| 2024-12-16 |
18.98 |
19.15 |
18.66 |
18.78 |
1.6M |
| 2024-12-13 |
19.52 |
19.62 |
19.00 |
19.00 |
2.3M |
| 2024-12-12 |
19.50 |
20.14 |
19.16 |
19.60 |
4.1M |
| 2024-12-11 |
19.00 |
19.45 |
18.69 |
19.25 |
3.0M |
| 2024-12-10 |
19.60 |
19.84 |
19.05 |
19.08 |
3.4M |
| 2024-12-09 |
19.24 |
19.44 |
18.81 |
19.09 |
2.1M |
| 2024-12-06 |
19.33 |
19.50 |
18.91 |
19.24 |
2.2M |
| 2024-12-05 |
18.88 |
19.41 |
18.79 |
19.36 |
2.2M |
| 2024-12-04 |
19.39 |
19.39 |
18.80 |
18.89 |
2.3M |
| 2024-12-03 |
19.78 |
19.78 |
19.11 |
19.36 |
3.3M |
| 2024-12-02 |
19.25 |
19.56 |
18.90 |
19.47 |
3.7M |
| 2024-11-29 |
19.27 |
19.65 |
18.70 |
19.33 |
4.4M |
| 2024-11-28 |
20.00 |
20.47 |
19.21 |
19.40 |
5.4M |
| 2024-11-27 |
20.20 |
20.23 |
18.86 |
19.89 |
5.1M |
| 2024-11-26 |
19.80 |
21.14 |
19.07 |
20.20 |
8.1M |
| 2024-11-25 |
19.28 |
19.85 |
18.80 |
19.51 |
3.8M |
| 2024-11-22 |
20.44 |
20.63 |
18.77 |
19.04 |
5.6M |
| 2024-11-21 |
20.10 |
21.53 |
20.10 |
20.29 |
6.4M |
| 2024-11-20 |
19.60 |
20.88 |
19.52 |
20.50 |
7.2M |
| 2024-11-19 |
18.89 |
19.74 |
18.63 |
19.51 |
6.9M |
| 2024-11-18 |
21.77 |
22.79 |
18.87 |
19.00 |
8.9M |
| 2024-11-15 |
22.69 |
24.35 |
21.60 |
21.88 |
15.7M |
| 2024-11-14 |
22.84 |
24.64 |
22.33 |
24.64 |
16.6M |
| 2024-11-13 |
19.70 |
21.33 |
19.13 |
20.53 |
6.0M |
| 2024-11-12 |
20.47 |
20.69 |
19.30 |
19.56 |
6.9M |
| 2024-11-11 |
17.84 |
20.36 |
17.65 |
19.54 |
5.1M |
| 2024-11-08 |
18.00 |
18.99 |
17.83 |
18.10 |
3.9M |
| 2024-11-07 |
17.45 |
18.41 |
17.12 |
18.07 |
4.2M |
| 2024-11-06 |
16.42 |
18.10 |
16.32 |
17.10 |
3.9M |
| 2024-11-05 |
15.77 |
16.39 |
15.77 |
16.31 |
1.8M |
| 2024-11-04 |
15.32 |
15.99 |
15.10 |
15.78 |
1.0M |
| 2024-11-01 |
16.09 |
16.19 |
15.29 |
15.33 |
1.5M |
| 2024-10-31 |
15.69 |
16.35 |
15.48 |
16.04 |
1.6M |
| 2024-10-30 |
16.20 |
16.21 |
15.44 |
15.69 |
2.3M |
| 2024-10-29 |
17.27 |
17.31 |
16.52 |
16.66 |
1.9M |
| 2024-10-28 |
17.28 |
17.35 |
16.93 |
17.14 |
1.8M |
| 2024-10-25 |
16.79 |
17.41 |
16.68 |
17.04 |
2.3M |
| 2024-10-24 |
16.84 |
16.84 |
16.33 |
16.57 |
1.3M |
| 2024-10-23 |
17.10 |
17.10 |
16.65 |
16.84 |
2.0M |
| 2024-10-22 |
16.72 |
17.15 |
16.33 |
16.97 |
2.0M |
| 2024-10-21 |
16.30 |
17.20 |
16.20 |
16.72 |
3.1M |
| 2024-10-18 |
15.54 |
16.68 |
15.31 |
16.29 |
2.5M |
| 2024-10-17 |
15.85 |
16.13 |
15.56 |
15.60 |
1.2M |
| 2024-10-16 |
15.29 |
16.13 |
15.04 |
15.75 |
2.2M |
| 2024-10-15 |
15.72 |
15.86 |
15.28 |
15.35 |
1.3M |
| 2024-10-14 |
15.59 |
15.77 |
15.11 |
15.68 |
1.3M |
| 2024-10-11 |
16.17 |
16.17 |
15.19 |
15.33 |
1.7M |
| 2024-10-10 |
16.64 |
16.77 |
16.02 |
16.27 |
1.9M |
| 2024-10-09 |
18.03 |
18.03 |
15.77 |
16.27 |
3.7M |
| 2024-10-08 |
19.93 |
19.95 |
17.65 |
18.63 |
5.1M |
| 2024-09-30 |
15.51 |
16.95 |
14.88 |
16.93 |
4.8M |
| 2024-09-27 |
14.10 |
14.74 |
13.91 |
14.66 |
2.0M |
| 2024-09-26 |
13.39 |
13.72 |
13.26 |
13.72 |
1.8M |
| 2024-09-25 |
13.20 |
13.75 |
13.20 |
13.39 |
2.2M |
| 2024-09-24 |
12.94 |
13.25 |
12.69 |
13.18 |
1.9M |
| 2024-09-23 |
12.99 |
13.05 |
12.75 |
12.81 |
0.6M |
| 2024-09-20 |
13.06 |
13.07 |
12.73 |
12.89 |
0.9M |
| 2024-09-19 |
13.08 |
13.27 |
12.88 |
13.02 |
1.5M |
| 2024-09-18 |
13.55 |
13.58 |
12.85 |
13.04 |
0.9M |
| 2024-09-13 |
13.87 |
14.16 |
13.33 |
13.33 |
1.1M |
| 2024-09-12 |
14.35 |
14.51 |
13.80 |
13.81 |
1.1M |
| 2024-09-11 |
14.20 |
14.55 |
14.15 |
14.35 |
0.8M |
| 2024-09-10 |
14.10 |
14.36 |
13.90 |
14.20 |
0.8M |
| 2024-09-09 |
14.44 |
14.48 |
14.13 |
14.28 |
0.8M |
| 2024-09-06 |
14.33 |
14.65 |
14.28 |
14.30 |
1.0M |
| 2024-09-05 |
14.61 |
14.99 |
14.46 |
14.65 |
1.7M |
| 2024-09-04 |
14.11 |
15.30 |
14.09 |
14.81 |
2.8M |
| 2024-09-03 |
13.72 |
14.30 |
13.72 |
14.20 |
1.1M |
| 2024-09-02 |
14.00 |
14.13 |
13.76 |
13.87 |
1.4M |
| 2024-08-30 |
13.79 |
14.25 |
13.55 |
14.08 |
2.3M |
| 2024-08-29 |
13.45 |
13.88 |
13.41 |
13.79 |
1.4M |
| 2024-08-28 |
13.34 |
13.78 |
13.28 |
13.65 |
2.0M |
| 2024-08-27 |
13.76 |
13.83 |
13.28 |
13.35 |
1.3M |
| 2024-08-26 |
13.60 |
14.55 |
13.25 |
13.90 |
1.8M |
| 2024-08-23 |
14.10 |
14.29 |
13.45 |
13.68 |
2.4M |
| 2024-08-22 |
14.20 |
14.63 |
13.94 |
14.50 |
2.8M |
| 2024-08-21 |
13.90 |
14.51 |
13.90 |
14.28 |
1.3M |
| 2024-08-20 |
14.54 |
14.57 |
13.72 |
13.99 |
1.6M |
| 2024-08-19 |
15.70 |
15.70 |
14.26 |
14.38 |
2.4M |
| 2024-08-16 |
15.95 |
16.08 |
15.61 |
15.75 |
0.5M |
| 2024-08-15 |
16.38 |
16.46 |
15.92 |
15.96 |
0.7M |
| 2024-08-14 |
16.46 |
16.55 |
16.28 |
16.38 |
0.3M |
| 2024-08-13 |
16.53 |
16.53 |
16.12 |
16.46 |
0.4M |
| 2024-08-12 |
16.46 |
16.94 |
16.25 |
16.36 |
0.4M |
| 2024-08-09 |
17.35 |
17.36 |
16.56 |
16.58 |
0.7M |
| 2024-08-08 |
17.69 |
17.70 |
17.01 |
17.26 |
0.5M |
| 2024-08-07 |
17.68 |
17.86 |
17.50 |
17.70 |
0.4M |
| 2024-08-06 |
17.72 |
17.82 |
17.45 |
17.66 |
0.3M |
| 2024-08-05 |
18.33 |
18.40 |
17.36 |
17.37 |
0.7M |
| 2024-08-02 |
18.67 |
18.75 |
18.22 |
18.34 |
0.4M |
| 2024-08-01 |
18.75 |
18.86 |
18.56 |
18.70 |
0.5M |
| 2024-07-31 |
18.31 |
18.79 |
18.20 |
18.74 |
0.7M |
| 2024-07-30 |
18.41 |
18.48 |
18.14 |
18.24 |
0.3M |
| 2024-07-29 |
18.80 |
18.90 |
18.38 |
18.39 |
0.4M |
| 2024-07-26 |
18.37 |
19.06 |
18.37 |
18.70 |
0.5M |
| 2024-07-25 |
18.32 |
18.82 |
18.12 |
18.38 |
0.4M |
| 2024-07-24 |
18.41 |
18.88 |
18.41 |
18.53 |
0.5M |
| 2024-07-23 |
19.12 |
19.15 |
18.52 |
18.56 |
0.5M |
| 2024-07-22 |
19.38 |
19.40 |
18.95 |
19.07 |
0.5M |
| 2024-07-19 |
19.08 |
19.54 |
19.08 |
19.12 |
0.4M |
| 2024-07-18 |
18.91 |
19.24 |
18.57 |
19.12 |
0.5M |
| 2024-07-17 |
19.31 |
19.65 |
19.12 |
19.12 |
0.3M |
| 2024-07-16 |
19.49 |
19.60 |
19.10 |
19.45 |
0.3M |
| 2024-07-15 |
20.26 |
20.26 |
19.03 |
19.28 |
0.7M |
| 2024-07-12 |
20.23 |
20.44 |
19.76 |
19.90 |
0.7M |
| 2024-07-11 |
20.00 |
20.49 |
19.84 |
20.01 |
1.0M |
| 2024-07-10 |
19.65 |
20.47 |
19.65 |
19.71 |
0.7M |
| 2024-07-09 |
19.24 |
20.12 |
19.13 |
20.06 |
0.7M |
| 2024-07-08 |
19.56 |
19.90 |
19.16 |
19.63 |
0.6M |
| 2024-07-05 |
19.75 |
19.97 |
19.08 |
19.74 |
0.6M |
| 2024-07-04 |
20.80 |
21.29 |
19.62 |
19.66 |
1.2M |
| 2024-07-03 |
21.05 |
21.58 |
20.75 |
21.16 |
1.1M |
| 2024-07-02 |
21.60 |
21.60 |
20.88 |
21.00 |
1.0M |
| 2024-07-01 |
21.50 |
21.60 |
21.00 |
21.60 |
1.0M |
| 2024-06-28 |
21.43 |
21.98 |
21.13 |
21.38 |
1.3M |
| 2024-06-27 |
22.04 |
22.35 |
21.40 |
21.43 |
2.1M |
| 2024-06-26 |
19.60 |
23.39 |
18.89 |
22.00 |
3.0M |
| 2024-06-25 |
19.75 |
20.10 |
19.32 |
19.58 |
1.0M |
| 2024-06-24 |
21.10 |
21.15 |
19.58 |
19.65 |
1.9M |
| 2024-06-21 |
22.33 |
22.75 |
21.20 |
21.40 |
2.7M |
| 2024-06-20 |
21.20 |
23.30 |
21.20 |
22.95 |
4.9M |
| 2024-06-19 |
21.71 |
22.10 |
21.00 |
21.45 |
1.9M |
| 2024-06-18 |
21.60 |
22.00 |
21.21 |
21.83 |
2.3M |
| 2024-06-17 |
21.18 |
21.80 |
20.57 |
21.59 |
2.4M |
| 2024-06-14 |
21.18 |
21.56 |
20.39 |
21.18 |
3.9M |
| 2024-06-13 |
18.85 |
22.75 |
18.79 |
22.75 |
5.7M |
| 2024-06-12 |
18.19 |
19.34 |
18.19 |
18.96 |
0.6M |
| 2024-06-11 |
18.38 |
18.44 |
17.75 |
18.30 |
0.3M |
| 2024-06-07 |
17.70 |
18.47 |
17.70 |
18.20 |
0.5M |
| 2024-06-06 |
18.77 |
19.10 |
17.53 |
17.70 |
0.7M |
| 2024-06-05 |
19.01 |
19.49 |
18.73 |
18.79 |
0.4M |
| 2024-06-04 |
19.80 |
19.80 |
18.70 |
19.39 |
0.7M |
| 2024-06-03 |
20.55 |
20.55 |
19.52 |
19.60 |
0.6M |
| 2024-05-31 |
20.40 |
20.55 |
20.22 |
20.23 |
0.6M |
| 2024-05-30 |
20.70 |
20.70 |
20.33 |
20.40 |
0.5M |
| 2024-05-29 |
20.55 |
20.94 |
20.26 |
20.57 |
0.6M |
| 2024-05-28 |
20.72 |
20.80 |
20.26 |
20.26 |
0.7M |
| 2024-05-27 |
20.38 |
21.03 |
20.18 |
20.94 |
1.0M |
| 2024-05-24 |
20.36 |
20.77 |
20.26 |
20.30 |
0.7M |
| 2024-05-23 |
20.80 |
20.83 |
20.33 |
20.41 |
0.8M |
| 2024-05-22 |
20.55 |
20.99 |
20.43 |
20.73 |
0.6M |
| 2024-05-21 |
20.80 |
21.03 |
20.51 |
20.54 |
0.4M |
| 2024-05-20 |
20.80 |
21.29 |
20.59 |
20.95 |
0.8M |
| 2024-05-17 |
20.55 |
20.89 |
20.33 |
20.83 |
0.7M |
| 2024-05-16 |
20.80 |
20.97 |
20.68 |
20.71 |
0.6M |
| 2024-05-15 |
20.90 |
20.99 |
20.52 |
20.69 |
0.5M |
| 2024-05-14 |
20.99 |
21.24 |
20.50 |
20.70 |
0.8M |
| 2024-05-13 |
21.40 |
21.80 |
20.17 |
20.99 |
1.2M |
| 2024-05-10 |
22.30 |
22.46 |
21.60 |
21.63 |
1.6M |
| 2024-05-09 |
21.66 |
23.23 |
21.66 |
22.42 |
2.4M |
| 2024-05-08 |
22.30 |
22.30 |
21.39 |
21.42 |
1.0M |
| 2024-05-07 |
21.92 |
22.16 |
21.73 |
22.16 |
1.3M |
| 2024-05-06 |
20.95 |
22.37 |
20.95 |
22.12 |
1.8M |
| 2024-04-30 |
21.50 |
21.74 |
20.80 |
20.95 |
1.4M |
| 2024-04-29 |
21.08 |
22.28 |
20.95 |
21.60 |
1.8M |
| 2024-04-26 |
21.00 |
21.20 |
20.62 |
20.89 |
1.6M |
| 2024-04-25 |
20.09 |
21.47 |
19.51 |
21.18 |
2.3M |
| 2024-04-24 |
20.21 |
20.86 |
20.21 |
20.83 |
1.4M |
| 2024-04-23 |
20.30 |
20.88 |
20.28 |
20.43 |
1.4M |
| 2024-04-22 |
19.96 |
20.79 |
19.55 |
20.55 |
1.6M |
| 2024-04-19 |
20.51 |
21.00 |
20.20 |
20.26 |
1.8M |
| 2024-04-18 |
19.84 |
21.53 |
19.50 |
20.84 |
3.1M |
| 2024-04-17 |
19.50 |
20.85 |
19.04 |
20.34 |
2.5M |
| 2024-04-16 |
20.01 |
20.59 |
18.33 |
18.90 |
2.8M |
| 2024-04-15 |
22.57 |
23.28 |
20.32 |
20.64 |
4.1M |
| 2024-04-12 |
24.47 |
24.79 |
22.60 |
22.68 |
5.5M |
| 2024-04-11 |
25.01 |
25.99 |
23.90 |
25.33 |
6.6M |
| 2024-04-10 |
26.00 |
28.88 |
25.40 |
26.70 |
10.1M |
| 2024-04-09 |
20.51 |
24.60 |
20.30 |
24.60 |
5.5M |
| 2024-04-08 |
21.81 |
22.70 |
20.41 |
20.50 |
2.6M |
| 2024-04-03 |
22.69 |
23.86 |
21.86 |
22.10 |
3.9M |
| 2024-04-02 |
21.10 |
23.98 |
20.70 |
22.88 |
4.0M |
| 2024-04-01 |
20.56 |
21.22 |
20.45 |
21.22 |
1.4M |
| 2024-03-29 |
20.12 |
20.77 |
20.06 |
20.64 |
1.1M |
| 2024-03-28 |
20.01 |
20.68 |
19.33 |
20.25 |
1.8M |
| 2024-03-27 |
20.55 |
21.93 |
20.00 |
20.30 |
1.7M |
| 2024-03-26 |
20.00 |
20.60 |
19.78 |
20.36 |
1.1M |
| 2024-03-25 |
20.86 |
21.08 |
20.02 |
20.04 |
1.1M |
| 2024-03-22 |
21.77 |
21.77 |
20.83 |
20.89 |
1.2M |
| 2024-03-21 |
21.81 |
22.14 |
21.20 |
21.63 |
1.3M |
| 2024-03-20 |
21.74 |
21.93 |
21.64 |
21.81 |
1.1M |
| 2024-03-19 |
21.93 |
22.24 |
21.71 |
21.80 |
1.5M |
| 2024-03-18 |
21.35 |
21.75 |
21.32 |
21.71 |
1.5M |
| 2024-03-15 |
20.88 |
21.40 |
20.69 |
21.29 |
1.4M |
| 2024-03-14 |
21.79 |
21.81 |
20.66 |
21.06 |
2.1M |
| 2024-03-13 |
21.09 |
21.14 |
20.61 |
20.99 |
1.3M |
| 2024-03-12 |
21.45 |
21.45 |
20.60 |
20.89 |
1.5M |
| 2024-03-11 |
20.00 |
21.60 |
20.00 |
21.09 |
2.2M |
| 2024-03-08 |
20.38 |
20.87 |
19.82 |
20.19 |
1.2M |
| 2024-03-07 |
20.49 |
21.48 |
20.16 |
20.39 |
2.0M |
| 2024-03-06 |
19.65 |
20.56 |
19.37 |
20.16 |
1.7M |
| 2024-03-05 |
20.18 |
20.31 |
19.46 |
19.53 |
1.4M |
| 2024-03-04 |
20.59 |
20.98 |
19.87 |
20.24 |
2.0M |
| 2024-03-01 |
21.90 |
21.95 |
20.39 |
20.92 |
2.7M |
| 2024-02-29 |
19.29 |
20.60 |
19.10 |
20.43 |
2.3M |
| 2024-02-28 |
21.80 |
22.37 |
19.30 |
19.30 |
4.4M |
| 2024-02-27 |
20.33 |
22.13 |
20.11 |
21.93 |
3.2M |
| 2024-02-26 |
20.01 |
20.67 |
19.50 |
20.21 |
2.6M |
| 2024-02-23 |
19.98 |
20.83 |
19.00 |
19.73 |
4.0M |
| 2024-02-22 |
17.34 |
18.30 |
17.30 |
18.26 |
2.1M |
| 2024-02-21 |
16.69 |
18.24 |
16.40 |
17.44 |
2.7M |
| 2024-02-20 |
16.20 |
16.92 |
16.03 |
16.68 |
2.0M |
| 2024-02-19 |
15.51 |
16.50 |
15.49 |
16.14 |
3.1M |
| 2024-02-08 |
14.20 |
15.75 |
13.42 |
15.55 |
2.9M |
| 2024-02-07 |
16.18 |
16.18 |
13.82 |
14.00 |
2.4M |
| 2024-02-06 |
13.16 |
16.70 |
13.16 |
15.99 |
1.5M |
| 2024-02-05 |
18.50 |
18.53 |
15.86 |
16.45 |
1.3M |
| 2024-02-02 |
20.46 |
20.77 |
18.32 |
18.95 |
1.0M |
| 2024-02-01 |
20.83 |
21.19 |
19.45 |
20.33 |
0.6M |
| 2024-01-31 |
21.88 |
22.22 |
20.67 |
20.73 |
0.8M |
| 2024-01-30 |
23.00 |
23.00 |
22.07 |
22.07 |
0.6M |
| 2024-01-29 |
23.73 |
24.91 |
22.89 |
22.94 |
1.1M |
| 2024-01-26 |
24.00 |
24.28 |
23.25 |
23.30 |
0.6M |
| 2024-01-25 |
22.88 |
23.89 |
22.57 |
23.84 |
0.8M |
| 2024-01-24 |
22.72 |
23.17 |
21.88 |
22.83 |
0.7M |
| 2024-01-23 |
23.11 |
23.19 |
22.47 |
22.74 |
0.7M |
| 2024-01-22 |
24.70 |
24.71 |
22.84 |
23.11 |
0.8M |
| 2024-01-19 |
25.22 |
25.74 |
24.60 |
24.70 |
0.5M |
| 2024-01-18 |
25.33 |
25.65 |
24.70 |
25.26 |
0.8M |
| 2024-01-17 |
26.63 |
26.64 |
25.49 |
25.58 |
0.8M |
| 2024-01-16 |
26.88 |
27.21 |
26.00 |
26.69 |
1.0M |
| 2024-01-15 |
29.01 |
29.01 |
26.73 |
27.00 |
1.2M |
| 2024-01-12 |
27.97 |
29.40 |
27.61 |
27.63 |
1.4M |
| 2024-01-11 |
26.61 |
27.82 |
26.61 |
27.65 |
0.9M |
| 2024-01-10 |
27.00 |
27.41 |
26.38 |
26.67 |
0.8M |
| 2024-01-09 |
27.05 |
28.15 |
26.93 |
27.17 |
0.8M |
| 2024-01-08 |
28.16 |
28.16 |
26.99 |
26.99 |
0.6M |
| 2024-01-05 |
28.07 |
28.40 |
27.55 |
27.74 |
0.8M |
| 2024-01-04 |
28.33 |
28.33 |
27.87 |
27.93 |
0.6M |
| 2024-01-03 |
29.28 |
29.28 |
27.98 |
28.42 |
1.0M |
| 2024-01-02 |
29.94 |
29.94 |
28.95 |
29.00 |
0.7M |