| 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 |
20.00 |
20.02 |
19.09 |
19.14 |
12.7M |
| 2024-12-30 |
19.68 |
20.17 |
19.40 |
20.01 |
11.2M |
| 2024-12-27 |
19.74 |
20.09 |
19.57 |
19.71 |
10.9M |
| 2024-12-26 |
19.73 |
20.06 |
19.69 |
19.73 |
8.6M |
| 2024-12-25 |
20.01 |
20.14 |
19.50 |
19.70 |
7.4M |
| 2024-12-24 |
19.93 |
20.24 |
19.76 |
20.07 |
8.6M |
| 2024-12-23 |
20.28 |
20.45 |
19.78 |
19.87 |
8.8M |
| 2024-12-20 |
20.20 |
20.54 |
20.05 |
20.30 |
8.7M |
| 2024-12-19 |
20.01 |
20.27 |
19.82 |
20.19 |
10.9M |
| 2024-12-18 |
20.45 |
20.60 |
20.11 |
20.18 |
10.0M |
| 2024-12-17 |
20.61 |
20.78 |
20.30 |
20.30 |
15.9M |
| 2024-12-16 |
21.40 |
21.44 |
20.48 |
20.61 |
17.6M |
| 2024-12-13 |
22.07 |
22.07 |
21.30 |
21.44 |
12.0M |
| 2024-12-12 |
21.95 |
22.22 |
21.72 |
22.11 |
10.4M |
| 2024-12-11 |
21.85 |
22.31 |
21.78 |
22.02 |
11.3M |
| 2024-12-10 |
22.63 |
22.93 |
21.75 |
21.83 |
18.9M |
| 2024-12-09 |
22.00 |
22.38 |
21.71 |
21.99 |
10.2M |
| 2024-12-06 |
21.94 |
22.38 |
21.50 |
22.09 |
14.0M |
| 2024-12-05 |
21.88 |
22.45 |
21.74 |
22.08 |
11.0M |
| 2024-12-04 |
22.31 |
22.55 |
21.81 |
21.98 |
11.0M |
| 2024-12-03 |
22.61 |
22.63 |
21.77 |
22.45 |
15.4M |
| 2024-12-02 |
22.18 |
22.68 |
21.83 |
22.51 |
14.3M |
| 2024-11-29 |
21.50 |
22.64 |
21.30 |
22.20 |
17.2M |
| 2024-11-28 |
21.88 |
22.23 |
21.43 |
21.47 |
11.7M |
| 2024-11-27 |
21.46 |
21.94 |
20.66 |
21.87 |
14.6M |
| 2024-11-26 |
22.25 |
22.30 |
21.47 |
21.52 |
18.2M |
| 2024-11-25 |
22.27 |
22.72 |
21.51 |
22.45 |
19.8M |
| 2024-11-22 |
23.60 |
23.85 |
22.11 |
22.20 |
24.5M |
| 2024-11-21 |
23.87 |
24.25 |
23.35 |
23.72 |
15.1M |
| 2024-11-20 |
23.56 |
24.31 |
23.20 |
23.83 |
22.2M |
| 2024-11-19 |
22.72 |
23.74 |
22.62 |
23.69 |
17.2M |
| 2024-11-18 |
23.65 |
23.96 |
22.35 |
22.60 |
23.1M |
| 2024-11-15 |
24.50 |
25.08 |
23.68 |
23.74 |
19.7M |
| 2024-11-14 |
26.46 |
26.46 |
24.50 |
24.75 |
24.5M |
| 2024-11-13 |
26.35 |
27.47 |
25.65 |
26.43 |
21.2M |
| 2024-11-12 |
27.20 |
27.57 |
25.98 |
26.22 |
28.5M |
| 2024-11-11 |
25.20 |
27.49 |
25.18 |
27.22 |
36.9M |
| 2024-11-08 |
25.58 |
27.00 |
25.45 |
25.80 |
36.3M |
| 2024-11-07 |
24.73 |
25.69 |
24.44 |
25.04 |
29.6M |
| 2024-11-06 |
25.50 |
26.88 |
24.66 |
24.93 |
48.9M |
| 2024-11-05 |
22.40 |
25.76 |
22.27 |
25.30 |
52.7M |
| 2024-11-04 |
22.76 |
23.50 |
22.36 |
22.50 |
27.3M |
| 2024-11-01 |
23.15 |
24.40 |
22.38 |
22.86 |
38.5M |
| 2024-10-31 |
22.40 |
23.99 |
21.86 |
23.49 |
40.0M |
| 2024-10-30 |
21.80 |
22.75 |
21.68 |
22.28 |
24.0M |
| 2024-10-29 |
23.24 |
23.69 |
22.03 |
22.13 |
43.1M |
| 2024-10-28 |
22.94 |
23.53 |
22.01 |
23.32 |
61.3M |
| 2024-10-25 |
22.39 |
24.80 |
21.99 |
24.05 |
64.5M |
| 2024-10-24 |
21.43 |
22.36 |
20.84 |
21.90 |
43.5M |
| 2024-10-23 |
21.40 |
22.44 |
21.27 |
21.40 |
35.4M |
| 2024-10-22 |
21.89 |
22.60 |
20.99 |
21.74 |
46.7M |
| 2024-10-21 |
20.00 |
22.70 |
19.79 |
21.83 |
74.7M |
| 2024-10-18 |
17.81 |
19.60 |
17.81 |
18.99 |
31.5M |
| 2024-10-17 |
18.11 |
18.50 |
17.91 |
17.95 |
19.2M |
| 2024-10-16 |
17.88 |
18.26 |
17.74 |
17.86 |
17.6M |
| 2024-10-15 |
18.20 |
19.10 |
17.85 |
18.24 |
27.2M |
| 2024-10-14 |
18.26 |
18.53 |
17.70 |
18.40 |
26.4M |
| 2024-10-11 |
19.07 |
19.23 |
17.88 |
18.19 |
29.6M |
| 2024-10-10 |
19.81 |
20.40 |
19.23 |
19.40 |
34.1M |
| 2024-10-09 |
21.80 |
21.80 |
19.26 |
19.30 |
58.2M |
| 2024-10-08 |
23.00 |
23.70 |
20.70 |
23.22 |
70.8M |
| 2024-09-30 |
17.87 |
20.25 |
17.51 |
19.97 |
62.3M |
| 2024-09-27 |
16.77 |
17.79 |
16.71 |
17.18 |
52.7M |
| 2024-09-26 |
16.30 |
16.73 |
15.87 |
16.69 |
44.7M |
| 2024-09-25 |
16.00 |
17.80 |
15.91 |
16.44 |
70.8M |
| 2024-09-24 |
14.27 |
14.86 |
13.87 |
14.83 |
25.8M |
| 2024-09-23 |
13.41 |
14.33 |
13.26 |
14.00 |
21.6M |
| 2024-09-20 |
13.50 |
13.51 |
13.25 |
13.37 |
7.3M |
| 2024-09-19 |
13.39 |
13.73 |
13.23 |
13.49 |
10.0M |
| 2024-09-18 |
13.61 |
13.61 |
13.09 |
13.29 |
8.0M |
| 2024-09-13 |
13.75 |
13.75 |
13.40 |
13.53 |
9.4M |
| 2024-09-12 |
13.94 |
14.15 |
13.71 |
13.71 |
10.3M |
| 2024-09-11 |
13.80 |
14.15 |
13.78 |
13.96 |
12.2M |
| 2024-09-10 |
13.95 |
14.05 |
13.61 |
13.88 |
9.3M |
| 2024-09-09 |
13.77 |
14.08 |
13.73 |
13.90 |
8.3M |
| 2024-09-06 |
14.25 |
14.34 |
13.90 |
13.90 |
12.5M |
| 2024-09-05 |
14.44 |
14.66 |
14.17 |
14.34 |
17.6M |
| 2024-09-04 |
14.33 |
14.80 |
14.25 |
14.47 |
27.3M |
| 2024-09-03 |
14.33 |
15.09 |
14.28 |
14.80 |
40.5M |
| 2024-09-02 |
14.45 |
14.55 |
13.69 |
13.72 |
14.6M |
| 2024-08-30 |
13.80 |
14.96 |
13.76 |
14.40 |
20.0M |
| 2024-08-29 |
13.40 |
13.98 |
13.35 |
13.86 |
12.3M |
| 2024-08-28 |
13.55 |
13.71 |
13.43 |
13.51 |
7.9M |
| 2024-08-27 |
14.09 |
14.14 |
13.49 |
13.53 |
17.6M |
| 2024-08-26 |
14.12 |
14.58 |
13.82 |
14.16 |
16.4M |
| 2024-08-23 |
14.48 |
14.53 |
13.96 |
14.44 |
15.9M |
| 2024-08-22 |
15.24 |
15.28 |
14.63 |
14.68 |
17.8M |
| 2024-08-21 |
14.63 |
15.39 |
14.58 |
15.30 |
22.9M |
| 2024-08-20 |
14.53 |
14.70 |
14.35 |
14.70 |
11.1M |
| 2024-08-19 |
14.36 |
14.67 |
14.30 |
14.45 |
7.0M |
| 2024-08-16 |
14.49 |
14.53 |
14.34 |
14.36 |
5.8M |
| 2024-08-15 |
14.32 |
14.65 |
14.22 |
14.43 |
8.2M |
| 2024-08-14 |
14.53 |
14.55 |
14.32 |
14.36 |
4.6M |
| 2024-08-13 |
14.37 |
14.53 |
14.28 |
14.52 |
6.0M |
| 2024-08-12 |
14.49 |
14.54 |
14.28 |
14.34 |
6.1M |
| 2024-08-09 |
14.65 |
14.85 |
14.43 |
14.43 |
7.7M |
| 2024-08-08 |
14.50 |
14.67 |
14.26 |
14.57 |
7.8M |
| 2024-08-07 |
14.68 |
14.74 |
14.52 |
14.63 |
6.4M |
| 2024-08-06 |
14.67 |
14.87 |
14.48 |
14.72 |
8.8M |
| 2024-08-05 |
14.69 |
15.14 |
14.41 |
14.41 |
11.9M |
| 2024-08-02 |
15.28 |
15.46 |
14.80 |
14.89 |
12.6M |
| 2024-08-01 |
15.43 |
15.71 |
15.28 |
15.37 |
11.6M |
| 2024-07-31 |
14.68 |
15.39 |
14.60 |
15.39 |
12.8M |
| 2024-07-30 |
14.88 |
14.88 |
14.50 |
14.71 |
7.8M |
| 2024-07-29 |
14.93 |
15.00 |
14.60 |
14.75 |
8.5M |
| 2024-07-26 |
14.63 |
15.15 |
14.55 |
14.92 |
11.1M |
| 2024-07-25 |
14.40 |
14.75 |
14.31 |
14.52 |
9.8M |
| 2024-07-24 |
14.56 |
14.79 |
14.41 |
14.48 |
10.4M |
| 2024-07-23 |
15.36 |
15.41 |
14.62 |
14.63 |
18.0M |
| 2024-07-22 |
15.93 |
16.05 |
15.33 |
15.35 |
16.9M |
| 2024-07-19 |
15.80 |
16.10 |
15.71 |
15.91 |
8.6M |
| 2024-07-18 |
15.99 |
16.05 |
15.62 |
15.88 |
10.9M |
| 2024-07-17 |
16.18 |
16.30 |
15.92 |
16.05 |
10.6M |
| 2024-07-16 |
15.93 |
16.25 |
15.85 |
16.19 |
10.2M |
| 2024-07-15 |
16.42 |
16.44 |
15.91 |
15.98 |
15.5M |
| 2024-07-12 |
16.50 |
16.79 |
16.31 |
16.54 |
14.5M |
| 2024-07-11 |
16.41 |
16.57 |
16.20 |
16.49 |
16.5M |
| 2024-07-10 |
16.00 |
16.40 |
15.96 |
16.03 |
14.1M |
| 2024-07-09 |
15.61 |
16.31 |
15.47 |
16.23 |
19.7M |
| 2024-07-08 |
15.77 |
15.94 |
15.49 |
15.66 |
14.2M |
| 2024-07-05 |
15.70 |
15.84 |
15.37 |
15.67 |
13.4M |
| 2024-07-04 |
16.30 |
16.38 |
15.70 |
15.83 |
14.9M |
| 2024-07-03 |
16.67 |
16.84 |
16.20 |
16.26 |
16.0M |
| 2024-07-02 |
17.35 |
17.35 |
16.60 |
16.81 |
21.8M |
| 2024-07-01 |
17.60 |
17.82 |
16.97 |
17.38 |
20.8M |
| 2024-06-28 |
17.60 |
18.14 |
17.45 |
17.83 |
20.6M |
| 2024-06-27 |
18.09 |
18.24 |
17.54 |
17.65 |
23.6M |
| 2024-06-26 |
17.90 |
18.46 |
17.51 |
18.36 |
29.0M |
| 2024-06-25 |
18.00 |
18.66 |
17.70 |
18.06 |
35.2M |
| 2024-06-24 |
19.66 |
20.00 |
17.89 |
18.00 |
45.5M |
| 2024-06-21 |
18.83 |
19.10 |
18.30 |
18.61 |
24.3M |
| 2024-06-20 |
19.67 |
19.78 |
18.86 |
18.94 |
32.5M |
| 2024-06-19 |
20.10 |
20.20 |
19.42 |
19.48 |
33.7M |
| 2024-06-18 |
19.90 |
20.35 |
19.43 |
20.30 |
54.0M |
| 2024-06-17 |
18.11 |
20.79 |
18.00 |
19.95 |
75.4M |
| 2024-06-14 |
16.82 |
18.17 |
16.67 |
18.02 |
40.8M |
| 2024-06-13 |
16.90 |
17.09 |
16.70 |
16.82 |
11.9M |
| 2024-06-12 |
16.50 |
17.08 |
16.45 |
16.92 |
12.0M |
| 2024-06-11 |
16.49 |
16.72 |
16.19 |
16.66 |
10.2M |
| 2024-06-07 |
17.06 |
17.12 |
16.36 |
16.53 |
15.8M |
| 2024-06-06 |
16.90 |
17.50 |
16.70 |
17.05 |
20.3M |
| 2024-06-05 |
17.36 |
17.50 |
16.99 |
17.00 |
15.7M |
| 2024-06-04 |
16.90 |
17.63 |
16.76 |
17.46 |
27.6M |
| 2024-06-03 |
17.09 |
17.18 |
16.52 |
17.01 |
20.3M |
| 2024-05-31 |
16.35 |
17.27 |
16.29 |
16.90 |
20.8M |
| 2024-05-30 |
16.52 |
16.82 |
16.25 |
16.31 |
13.1M |
| 2024-05-29 |
16.11 |
16.65 |
16.11 |
16.50 |
11.2M |
| 2024-05-28 |
16.52 |
16.63 |
16.28 |
16.32 |
8.5M |
| 2024-05-27 |
16.40 |
16.64 |
16.13 |
16.63 |
13.0M |
| 2024-05-24 |
16.58 |
16.72 |
16.20 |
16.21 |
12.2M |
| 2024-05-23 |
17.27 |
17.27 |
16.53 |
16.68 |
15.9M |
| 2024-05-22 |
16.92 |
17.28 |
16.76 |
17.19 |
11.9M |
| 2024-05-21 |
17.20 |
17.20 |
16.84 |
16.93 |
10.5M |
| 2024-05-20 |
17.08 |
17.47 |
16.95 |
17.25 |
15.8M |
| 2024-05-17 |
16.78 |
17.09 |
16.48 |
17.06 |
13.2M |
| 2024-05-16 |
16.92 |
17.09 |
16.63 |
16.69 |
15.2M |
| 2024-05-15 |
17.20 |
17.65 |
16.86 |
16.87 |
16.7M |
| 2024-05-14 |
17.45 |
17.60 |
17.20 |
17.32 |
16.1M |
| 2024-05-13 |
17.54 |
18.00 |
17.34 |
17.49 |
24.5M |
| 2024-05-10 |
17.25 |
18.64 |
17.02 |
17.75 |
38.8M |
| 2024-05-09 |
16.56 |
17.50 |
16.56 |
17.36 |
34.3M |
| 2024-05-08 |
16.66 |
16.75 |
16.26 |
16.32 |
13.8M |
| 2024-05-07 |
16.80 |
16.85 |
16.57 |
16.68 |
14.7M |
| 2024-05-06 |
16.73 |
17.02 |
16.56 |
16.81 |
19.5M |
| 2024-04-30 |
16.40 |
16.61 |
16.20 |
16.46 |
20.6M |
| 2024-04-29 |
15.86 |
16.78 |
15.79 |
16.48 |
36.4M |
| 2024-04-26 |
15.15 |
15.68 |
15.03 |
15.48 |
20.2M |
| 2024-04-25 |
14.67 |
15.35 |
14.45 |
15.18 |
21.7M |
| 2024-04-24 |
14.77 |
14.84 |
14.41 |
14.84 |
12.3M |
| 2024-04-23 |
14.77 |
15.02 |
14.64 |
14.80 |
11.1M |
| 2024-04-22 |
14.81 |
14.98 |
14.31 |
14.68 |
13.1M |
| 2024-04-19 |
15.27 |
15.45 |
14.84 |
14.98 |
16.1M |
| 2024-04-18 |
15.40 |
15.93 |
14.90 |
15.49 |
19.8M |
| 2024-04-17 |
14.97 |
15.58 |
14.97 |
15.45 |
19.5M |
| 2024-04-16 |
15.75 |
15.80 |
14.55 |
14.64 |
26.4M |
| 2024-04-15 |
15.98 |
16.61 |
15.42 |
15.72 |
26.7M |
| 2024-04-12 |
16.89 |
17.17 |
16.23 |
16.29 |
34.9M |
| 2024-04-11 |
16.71 |
17.65 |
16.70 |
17.20 |
49.7M |
| 2024-04-10 |
16.82 |
16.87 |
16.17 |
16.37 |
29.3M |
| 2024-04-09 |
15.75 |
17.00 |
15.75 |
17.00 |
40.2M |
| 2024-04-08 |
16.33 |
17.13 |
15.85 |
15.94 |
41.2M |
| 2024-04-03 |
15.95 |
17.80 |
15.94 |
16.51 |
57.7M |
| 2024-04-02 |
15.10 |
15.96 |
14.82 |
15.46 |
27.8M |
| 2024-04-01 |
14.76 |
15.19 |
14.71 |
15.10 |
16.6M |
| 2024-03-29 |
14.83 |
15.02 |
14.54 |
14.80 |
11.0M |
| 2024-03-28 |
14.46 |
15.03 |
14.45 |
14.90 |
19.5M |
| 2024-03-27 |
15.86 |
15.86 |
14.55 |
14.56 |
36.6M |
| 2024-03-26 |
16.26 |
16.69 |
16.10 |
16.56 |
14.1M |
| 2024-03-25 |
16.62 |
16.83 |
16.17 |
16.19 |
10.4M |
| 2024-03-22 |
16.92 |
17.14 |
16.50 |
16.59 |
10.1M |
| 2024-03-21 |
17.20 |
17.22 |
16.81 |
16.90 |
9.2M |
| 2024-03-20 |
16.91 |
17.18 |
16.90 |
17.06 |
7.8M |
| 2024-03-19 |
17.28 |
17.28 |
16.97 |
16.98 |
11.0M |
| 2024-03-18 |
16.79 |
17.45 |
16.63 |
17.28 |
17.1M |
| 2024-03-15 |
16.43 |
16.64 |
16.28 |
16.63 |
8.3M |
| 2024-03-14 |
16.58 |
16.85 |
16.34 |
16.56 |
9.1M |
| 2024-03-13 |
16.57 |
16.83 |
16.49 |
16.68 |
12.4M |
| 2024-03-12 |
16.80 |
16.84 |
16.45 |
16.61 |
14.5M |
| 2024-03-11 |
16.04 |
16.95 |
16.04 |
16.84 |
20.5M |
| 2024-03-08 |
15.75 |
16.03 |
15.73 |
15.90 |
8.8M |
| 2024-03-07 |
16.25 |
16.36 |
15.70 |
15.78 |
10.2M |
| 2024-03-06 |
16.00 |
16.55 |
15.91 |
16.23 |
9.6M |
| 2024-03-05 |
16.23 |
16.32 |
15.95 |
16.00 |
12.3M |
| 2024-03-04 |
16.66 |
16.67 |
16.12 |
16.37 |
11.7M |
| 2024-03-01 |
16.35 |
16.60 |
16.18 |
16.52 |
13.6M |
| 2024-02-29 |
15.46 |
16.37 |
15.42 |
16.37 |
15.4M |
| 2024-02-28 |
16.50 |
17.11 |
15.61 |
15.64 |
22.6M |
| 2024-02-27 |
15.89 |
16.47 |
15.81 |
16.45 |
12.8M |
| 2024-02-26 |
15.71 |
16.35 |
15.70 |
16.03 |
15.6M |
| 2024-02-23 |
15.44 |
15.90 |
15.22 |
15.88 |
15.6M |
| 2024-02-22 |
15.15 |
15.38 |
14.97 |
15.34 |
12.3M |
| 2024-02-21 |
14.72 |
15.65 |
14.60 |
15.16 |
17.6M |
| 2024-02-20 |
14.92 |
14.97 |
14.62 |
14.92 |
12.5M |
| 2024-02-19 |
14.90 |
15.10 |
14.65 |
14.91 |
16.0M |
| 2024-02-08 |
14.24 |
14.95 |
14.20 |
14.80 |
22.0M |
| 2024-02-07 |
14.01 |
14.72 |
13.82 |
14.06 |
26.2M |
| 2024-02-06 |
12.36 |
14.36 |
12.18 |
14.01 |
26.6M |
| 2024-02-05 |
13.80 |
13.84 |
12.00 |
12.51 |
28.7M |
| 2024-02-02 |
14.52 |
14.79 |
13.24 |
13.87 |
21.4M |
| 2024-02-01 |
14.45 |
14.80 |
14.23 |
14.44 |
16.1M |
| 2024-01-31 |
15.08 |
15.91 |
14.52 |
14.75 |
23.2M |
| 2024-01-30 |
15.80 |
16.11 |
15.20 |
15.29 |
22.1M |
| 2024-01-29 |
17.87 |
18.01 |
16.09 |
16.12 |
31.9M |
| 2024-01-26 |
18.10 |
18.68 |
18.03 |
18.18 |
18.2M |
| 2024-01-25 |
17.41 |
18.26 |
17.08 |
18.26 |
22.4M |
| 2024-01-24 |
17.44 |
17.88 |
16.82 |
17.50 |
17.9M |
| 2024-01-23 |
16.96 |
17.54 |
16.61 |
17.34 |
12.9M |
| 2024-01-22 |
18.26 |
18.37 |
16.92 |
17.00 |
19.1M |
| 2024-01-19 |
17.78 |
19.14 |
17.78 |
18.22 |
22.0M |
| 2024-01-18 |
17.57 |
17.95 |
17.18 |
17.89 |
14.7M |
| 2024-01-17 |
18.49 |
18.52 |
17.78 |
17.78 |
10.8M |
| 2024-01-16 |
18.55 |
18.93 |
18.23 |
18.65 |
14.3M |
| 2024-01-15 |
19.09 |
19.23 |
18.53 |
18.71 |
14.9M |
| 2024-01-12 |
18.42 |
19.72 |
18.39 |
18.95 |
37.0M |
| 2024-01-11 |
17.32 |
18.27 |
17.30 |
18.25 |
12.2M |
| 2024-01-10 |
17.45 |
17.72 |
17.01 |
17.38 |
7.7M |
| 2024-01-09 |
17.41 |
17.88 |
17.29 |
17.49 |
8.5M |
| 2024-01-08 |
17.70 |
17.88 |
17.35 |
17.35 |
7.2M |
| 2024-01-05 |
18.10 |
18.34 |
17.74 |
17.83 |
9.3M |
| 2024-01-04 |
18.21 |
18.28 |
17.93 |
18.04 |
6.8M |
| 2024-01-03 |
18.32 |
18.57 |
18.12 |
18.32 |
8.2M |
| 2024-01-02 |
18.39 |
18.74 |
18.22 |
18.41 |
9.7M |