| 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 |
18.20 |
18.38 |
17.21 |
17.22 |
9.4M |
| 2024-12-30 |
17.92 |
18.19 |
17.49 |
18.01 |
6.9M |
| 2024-12-27 |
17.84 |
18.32 |
17.70 |
17.97 |
9.1M |
| 2024-12-26 |
17.81 |
18.11 |
17.80 |
17.83 |
7.6M |
| 2024-12-25 |
18.42 |
18.53 |
17.65 |
17.80 |
7.5M |
| 2024-12-24 |
18.21 |
18.35 |
17.92 |
18.22 |
7.9M |
| 2024-12-23 |
19.14 |
19.15 |
18.12 |
18.16 |
11.7M |
| 2024-12-20 |
18.85 |
19.25 |
18.75 |
19.14 |
8.3M |
| 2024-12-19 |
18.68 |
19.09 |
18.48 |
18.94 |
9.5M |
| 2024-12-18 |
18.79 |
19.11 |
18.31 |
18.83 |
11.4M |
| 2024-12-17 |
19.30 |
19.37 |
18.74 |
18.75 |
9.1M |
| 2024-12-16 |
19.85 |
19.92 |
19.20 |
19.37 |
10.9M |
| 2024-12-13 |
20.29 |
20.45 |
19.81 |
19.86 |
11.8M |
| 2024-12-12 |
20.62 |
20.73 |
20.20 |
20.49 |
10.0M |
| 2024-12-11 |
20.68 |
20.75 |
20.34 |
20.57 |
8.9M |
| 2024-12-10 |
21.00 |
21.15 |
20.62 |
20.66 |
16.1M |
| 2024-12-09 |
21.11 |
21.27 |
20.22 |
20.38 |
11.8M |
| 2024-12-06 |
20.98 |
21.27 |
20.36 |
20.89 |
15.7M |
| 2024-12-05 |
20.36 |
21.00 |
20.30 |
20.87 |
11.9M |
| 2024-12-04 |
21.16 |
21.25 |
20.17 |
20.35 |
12.9M |
| 2024-12-03 |
21.04 |
21.38 |
20.62 |
21.14 |
14.0M |
| 2024-12-02 |
21.26 |
21.31 |
20.90 |
21.13 |
14.1M |
| 2024-11-29 |
20.70 |
21.41 |
20.33 |
21.15 |
18.8M |
| 2024-11-28 |
20.88 |
21.47 |
20.52 |
20.73 |
20.1M |
| 2024-11-27 |
19.71 |
21.48 |
19.41 |
20.97 |
33.2M |
| 2024-11-26 |
20.32 |
20.88 |
19.56 |
19.60 |
15.6M |
| 2024-11-25 |
21.48 |
21.80 |
19.88 |
20.50 |
17.3M |
| 2024-11-22 |
22.06 |
22.43 |
20.51 |
20.60 |
24.4M |
| 2024-11-21 |
22.14 |
23.30 |
21.94 |
22.02 |
37.7M |
| 2024-11-20 |
20.04 |
21.95 |
19.81 |
21.95 |
23.0M |
| 2024-11-19 |
19.26 |
19.96 |
19.05 |
19.95 |
13.1M |
| 2024-11-18 |
20.52 |
20.77 |
19.01 |
19.23 |
21.1M |
| 2024-11-15 |
21.63 |
22.29 |
20.10 |
20.44 |
23.5M |
| 2024-11-14 |
23.05 |
23.23 |
21.93 |
21.98 |
16.1M |
| 2024-11-13 |
23.40 |
23.40 |
22.43 |
23.11 |
17.8M |
| 2024-11-12 |
23.85 |
25.03 |
23.26 |
23.63 |
33.1M |
| 2024-11-11 |
23.05 |
24.66 |
23.05 |
24.05 |
32.6M |
| 2024-11-08 |
22.66 |
24.15 |
22.66 |
23.30 |
37.6M |
| 2024-11-07 |
22.31 |
22.98 |
21.98 |
22.71 |
22.5M |
| 2024-11-06 |
23.20 |
23.65 |
22.41 |
22.74 |
41.5M |
| 2024-11-05 |
21.06 |
23.11 |
20.93 |
23.11 |
36.8M |
| 2024-11-04 |
20.60 |
21.09 |
20.36 |
21.01 |
17.4M |
| 2024-11-01 |
22.23 |
22.33 |
20.44 |
21.19 |
32.1M |
| 2024-10-31 |
22.08 |
22.66 |
21.61 |
22.52 |
44.2M |
| 2024-10-30 |
21.00 |
21.60 |
20.53 |
21.60 |
29.5M |
| 2024-10-29 |
22.11 |
22.18 |
20.96 |
21.07 |
39.1M |
| 2024-10-28 |
21.85 |
23.48 |
21.47 |
22.38 |
51.6M |
| 2024-10-25 |
22.04 |
22.89 |
20.80 |
22.53 |
76.8M |
| 2024-10-24 |
19.20 |
21.46 |
18.90 |
21.46 |
49.0M |
| 2024-10-23 |
19.00 |
20.67 |
18.75 |
19.51 |
44.0M |
| 2024-10-22 |
19.81 |
19.84 |
18.90 |
19.11 |
29.2M |
| 2024-10-21 |
19.66 |
20.57 |
19.60 |
20.01 |
38.2M |
| 2024-10-18 |
19.28 |
21.00 |
18.96 |
20.00 |
53.0M |
| 2024-10-17 |
19.77 |
20.27 |
19.43 |
19.57 |
55.9M |
| 2024-10-16 |
17.01 |
19.26 |
17.00 |
19.26 |
35.9M |
| 2024-10-15 |
17.56 |
18.68 |
17.50 |
17.51 |
28.9M |
| 2024-10-14 |
16.89 |
18.10 |
16.38 |
18.02 |
29.3M |
| 2024-10-11 |
17.07 |
18.35 |
16.31 |
16.71 |
28.2M |
| 2024-10-10 |
21.00 |
21.00 |
17.95 |
17.97 |
51.9M |
| 2024-10-09 |
18.89 |
20.78 |
18.09 |
19.91 |
58.6M |
| 2024-10-08 |
18.89 |
18.89 |
17.32 |
18.89 |
38.8M |
| 2024-09-30 |
16.42 |
17.17 |
16.05 |
17.17 |
34.8M |
| 2024-09-27 |
14.50 |
15.71 |
14.41 |
15.61 |
32.8M |
| 2024-09-26 |
13.96 |
14.29 |
13.84 |
14.28 |
17.2M |
| 2024-09-25 |
14.18 |
14.40 |
13.82 |
13.89 |
24.0M |
| 2024-09-24 |
13.68 |
14.04 |
13.25 |
14.01 |
26.9M |
| 2024-09-23 |
13.50 |
13.92 |
13.30 |
13.75 |
23.2M |
| 2024-09-20 |
12.84 |
13.45 |
12.83 |
13.42 |
20.2M |
| 2024-09-19 |
12.50 |
12.93 |
12.37 |
12.84 |
10.9M |
| 2024-09-18 |
12.67 |
12.82 |
12.24 |
12.42 |
7.9M |
| 2024-09-13 |
12.97 |
13.00 |
12.64 |
12.64 |
10.7M |
| 2024-09-12 |
12.78 |
13.21 |
12.73 |
13.04 |
16.6M |
| 2024-09-11 |
13.01 |
13.11 |
12.70 |
12.80 |
15.1M |
| 2024-09-10 |
12.43 |
13.46 |
12.12 |
13.16 |
25.3M |
| 2024-09-09 |
12.18 |
12.96 |
12.05 |
12.29 |
10.5M |
| 2024-09-06 |
12.54 |
12.57 |
12.21 |
12.25 |
4.9M |
| 2024-09-05 |
12.27 |
12.64 |
12.27 |
12.54 |
5.8M |
| 2024-09-04 |
12.22 |
12.43 |
12.18 |
12.27 |
4.1M |
| 2024-09-03 |
12.15 |
12.46 |
12.15 |
12.36 |
5.8M |
| 2024-09-02 |
12.72 |
12.80 |
12.22 |
12.23 |
7.3M |
| 2024-08-30 |
12.34 |
12.99 |
12.34 |
12.78 |
9.6M |
| 2024-08-29 |
12.11 |
12.46 |
12.06 |
12.35 |
6.7M |
| 2024-08-28 |
11.96 |
12.38 |
11.84 |
12.21 |
7.0M |
| 2024-08-27 |
12.34 |
12.41 |
11.90 |
11.96 |
6.6M |
| 2024-08-26 |
12.22 |
12.37 |
12.13 |
12.36 |
5.6M |
| 2024-08-23 |
12.12 |
12.40 |
12.10 |
12.24 |
7.2M |
| 2024-08-22 |
12.46 |
12.58 |
12.06 |
12.12 |
7.1M |
| 2024-08-21 |
12.55 |
12.73 |
12.38 |
12.42 |
5.4M |
| 2024-08-20 |
13.09 |
13.09 |
12.60 |
12.60 |
6.4M |
| 2024-08-19 |
13.00 |
13.25 |
12.92 |
13.03 |
5.7M |
| 2024-08-16 |
13.24 |
13.30 |
12.97 |
12.99 |
6.8M |
| 2024-08-15 |
12.95 |
13.38 |
12.80 |
13.24 |
8.9M |
| 2024-08-14 |
12.99 |
13.12 |
12.90 |
12.96 |
5.8M |
| 2024-08-13 |
13.20 |
13.28 |
12.84 |
12.98 |
7.9M |
| 2024-08-12 |
13.49 |
13.49 |
13.12 |
13.19 |
7.3M |
| 2024-08-09 |
13.77 |
13.97 |
13.52 |
13.52 |
6.9M |
| 2024-08-08 |
13.83 |
13.95 |
13.44 |
13.71 |
8.2M |
| 2024-08-07 |
13.93 |
14.13 |
13.85 |
13.91 |
7.0M |
| 2024-08-06 |
14.11 |
14.16 |
13.78 |
13.98 |
11.0M |
| 2024-08-05 |
14.22 |
14.59 |
13.78 |
13.78 |
13.2M |
| 2024-08-02 |
14.89 |
15.14 |
14.46 |
14.47 |
16.4M |
| 2024-08-01 |
14.87 |
15.08 |
14.65 |
14.78 |
12.2M |
| 2024-07-31 |
14.10 |
15.09 |
14.05 |
14.90 |
23.8M |
| 2024-07-30 |
14.25 |
14.42 |
13.89 |
14.15 |
15.5M |
| 2024-07-29 |
14.34 |
14.57 |
14.14 |
14.37 |
15.7M |
| 2024-07-26 |
14.31 |
14.59 |
14.13 |
14.41 |
17.0M |
| 2024-07-25 |
14.50 |
14.60 |
14.21 |
14.50 |
20.8M |
| 2024-07-24 |
15.54 |
15.54 |
14.73 |
14.92 |
37.9M |
| 2024-07-23 |
14.09 |
15.59 |
13.97 |
15.59 |
23.2M |
| 2024-07-22 |
14.00 |
14.30 |
13.84 |
14.17 |
8.0M |
| 2024-07-19 |
13.51 |
13.93 |
13.45 |
13.82 |
5.4M |
| 2024-07-18 |
13.61 |
13.71 |
13.24 |
13.60 |
6.1M |
| 2024-07-17 |
13.77 |
14.02 |
13.66 |
13.66 |
4.8M |
| 2024-07-16 |
13.71 |
13.88 |
13.49 |
13.78 |
6.3M |
| 2024-07-15 |
13.92 |
14.14 |
13.55 |
13.66 |
10.8M |
| 2024-07-12 |
14.72 |
14.72 |
14.45 |
14.48 |
5.4M |
| 2024-07-11 |
14.60 |
14.77 |
14.44 |
14.73 |
6.8M |
| 2024-07-10 |
14.31 |
14.61 |
14.16 |
14.31 |
5.9M |
| 2024-07-09 |
14.20 |
14.48 |
13.89 |
14.36 |
7.8M |
| 2024-07-08 |
14.83 |
14.91 |
14.11 |
14.20 |
7.8M |
| 2024-07-05 |
14.51 |
15.06 |
14.32 |
14.90 |
7.9M |
| 2024-07-04 |
14.95 |
15.18 |
14.50 |
14.51 |
6.8M |
| 2024-07-03 |
15.45 |
15.50 |
14.97 |
14.97 |
7.3M |
| 2024-07-02 |
15.17 |
15.80 |
15.16 |
15.53 |
10.0M |
| 2024-07-01 |
15.00 |
15.18 |
14.66 |
15.10 |
4.7M |
| 2024-06-28 |
15.12 |
15.40 |
14.96 |
14.99 |
6.0M |
| 2024-06-27 |
15.45 |
15.57 |
15.11 |
15.15 |
6.2M |
| 2024-06-26 |
14.52 |
15.58 |
14.30 |
15.56 |
8.8M |
| 2024-06-25 |
14.69 |
14.90 |
14.36 |
14.53 |
6.0M |
| 2024-06-24 |
15.19 |
15.33 |
14.56 |
14.65 |
6.8M |
| 2024-06-21 |
15.43 |
15.58 |
15.22 |
15.41 |
3.9M |
| 2024-06-20 |
16.00 |
16.15 |
15.53 |
15.56 |
5.8M |
| 2024-06-19 |
16.44 |
16.59 |
16.10 |
16.13 |
6.2M |
| 2024-06-18 |
16.08 |
16.49 |
16.01 |
16.39 |
6.4M |
| 2024-06-17 |
16.11 |
16.25 |
16.00 |
16.09 |
4.7M |
| 2024-06-14 |
16.10 |
16.29 |
15.86 |
16.25 |
5.4M |
| 2024-06-13 |
16.20 |
16.30 |
15.90 |
16.05 |
6.8M |
| 2024-06-12 |
16.09 |
16.35 |
16.01 |
16.14 |
6.9M |
| 2024-06-11 |
15.50 |
16.08 |
15.23 |
16.08 |
8.4M |
| 2024-06-07 |
15.76 |
15.94 |
15.40 |
15.57 |
5.9M |
| 2024-06-06 |
16.39 |
16.43 |
15.34 |
15.45 |
11.6M |
| 2024-06-05 |
16.20 |
16.53 |
16.19 |
16.24 |
5.9M |
| 2024-06-04 |
16.35 |
16.44 |
16.00 |
16.30 |
6.9M |
| 2024-06-03 |
16.85 |
16.98 |
16.20 |
16.42 |
9.3M |
| 2024-05-31 |
16.48 |
17.06 |
16.48 |
16.98 |
8.4M |
| 2024-05-30 |
16.30 |
16.64 |
16.09 |
16.48 |
8.7M |
| 2024-05-29 |
16.75 |
17.10 |
16.53 |
16.62 |
8.6M |
| 2024-05-28 |
17.05 |
17.23 |
16.71 |
16.76 |
6.2M |
| 2024-05-27 |
17.17 |
17.20 |
16.58 |
17.13 |
8.8M |
| 2024-05-24 |
17.73 |
17.81 |
16.98 |
16.99 |
10.3M |
| 2024-05-23 |
18.34 |
18.34 |
17.72 |
17.75 |
7.8M |
| 2024-05-22 |
17.96 |
18.75 |
17.82 |
18.32 |
8.2M |
| 2024-05-21 |
18.90 |
18.92 |
17.98 |
18.09 |
10.5M |
| 2024-05-20 |
18.30 |
18.85 |
17.92 |
18.68 |
11.0M |
| 2024-05-17 |
17.86 |
18.18 |
17.65 |
18.15 |
5.6M |
| 2024-05-16 |
17.92 |
18.14 |
17.83 |
17.90 |
5.8M |
| 2024-05-15 |
18.18 |
18.18 |
17.78 |
17.83 |
4.9M |
| 2024-05-14 |
17.97 |
18.35 |
17.78 |
18.21 |
7.5M |
| 2024-05-13 |
18.19 |
18.23 |
17.65 |
17.78 |
7.4M |
| 2024-05-10 |
18.92 |
19.08 |
18.22 |
18.36 |
8.6M |
| 2024-05-09 |
18.80 |
19.08 |
18.62 |
18.92 |
6.1M |
| 2024-05-08 |
19.14 |
19.14 |
18.71 |
18.73 |
7.2M |
| 2024-05-07 |
19.13 |
19.41 |
18.90 |
19.20 |
8.3M |
| 2024-05-06 |
19.42 |
19.60 |
19.09 |
19.15 |
7.8M |
| 2024-04-30 |
19.58 |
19.73 |
19.00 |
19.21 |
8.5M |
| 2024-04-29 |
18.97 |
19.43 |
18.89 |
19.34 |
10.0M |
| 2024-04-26 |
18.12 |
18.97 |
18.12 |
18.86 |
11.7M |
| 2024-04-25 |
18.12 |
18.55 |
17.86 |
18.23 |
9.0M |
| 2024-04-24 |
17.83 |
18.34 |
17.78 |
18.29 |
10.1M |
| 2024-04-23 |
17.68 |
17.99 |
17.57 |
17.84 |
6.5M |
| 2024-04-22 |
17.76 |
18.00 |
17.22 |
17.63 |
6.7M |
| 2024-04-19 |
17.88 |
18.09 |
17.65 |
17.79 |
6.2M |
| 2024-04-18 |
18.18 |
18.49 |
17.70 |
18.04 |
8.7M |
| 2024-04-17 |
17.64 |
18.40 |
17.60 |
18.18 |
11.1M |
| 2024-04-16 |
18.29 |
18.45 |
17.24 |
17.28 |
11.5M |
| 2024-04-15 |
18.80 |
18.95 |
18.05 |
18.42 |
10.7M |
| 2024-04-12 |
19.20 |
19.46 |
18.83 |
18.89 |
7.2M |
| 2024-04-11 |
19.03 |
19.53 |
18.90 |
19.20 |
8.8M |
| 2024-04-10 |
20.26 |
20.26 |
19.00 |
19.28 |
11.9M |
| 2024-04-09 |
20.77 |
21.17 |
20.12 |
20.21 |
10.0M |
| 2024-04-08 |
21.13 |
21.40 |
20.64 |
20.66 |
7.6M |
| 2024-04-03 |
21.94 |
22.00 |
21.13 |
21.39 |
11.6M |
| 2024-04-02 |
22.79 |
22.94 |
21.92 |
22.22 |
11.9M |
| 2024-04-01 |
22.75 |
22.90 |
22.46 |
22.73 |
10.9M |
| 2024-03-29 |
21.73 |
22.95 |
21.33 |
22.76 |
14.4M |
| 2024-03-28 |
21.35 |
22.20 |
21.35 |
21.85 |
11.0M |
| 2024-03-27 |
22.45 |
22.52 |
21.22 |
21.24 |
12.8M |
| 2024-03-26 |
22.71 |
23.12 |
22.33 |
22.45 |
10.0M |
| 2024-03-25 |
24.03 |
24.03 |
22.86 |
22.90 |
13.4M |
| 2024-03-22 |
23.81 |
24.21 |
23.28 |
24.04 |
19.9M |
| 2024-03-21 |
24.67 |
24.69 |
23.81 |
24.03 |
21.5M |
| 2024-03-20 |
24.00 |
25.03 |
23.79 |
24.68 |
29.9M |
| 2024-03-19 |
23.72 |
24.64 |
23.46 |
24.41 |
37.2M |
| 2024-03-18 |
23.04 |
23.99 |
22.82 |
23.72 |
35.4M |
| 2024-03-15 |
22.51 |
22.70 |
21.98 |
22.54 |
16.9M |
| 2024-03-14 |
22.82 |
23.36 |
21.96 |
22.74 |
27.6M |
| 2024-03-13 |
23.50 |
24.46 |
22.80 |
23.02 |
49.4M |
| 2024-03-12 |
21.00 |
23.09 |
21.00 |
23.09 |
32.0M |
| 2024-03-11 |
20.39 |
20.99 |
20.20 |
20.99 |
7.8M |
| 2024-03-08 |
20.12 |
20.67 |
19.95 |
20.64 |
9.4M |
| 2024-03-07 |
20.99 |
21.10 |
20.09 |
20.13 |
10.0M |
| 2024-03-06 |
20.78 |
21.14 |
20.49 |
20.87 |
10.6M |
| 2024-03-05 |
21.10 |
21.69 |
20.90 |
21.05 |
12.1M |
| 2024-03-04 |
21.54 |
21.79 |
20.75 |
21.42 |
14.4M |
| 2024-03-01 |
20.85 |
21.60 |
20.65 |
21.50 |
13.6M |
| 2024-02-29 |
19.28 |
20.76 |
19.25 |
20.70 |
13.2M |
| 2024-02-28 |
21.90 |
22.04 |
19.57 |
19.59 |
22.3M |
| 2024-02-27 |
20.20 |
21.59 |
20.12 |
21.52 |
13.5M |
| 2024-02-26 |
20.90 |
20.93 |
20.07 |
20.41 |
12.5M |
| 2024-02-23 |
19.92 |
20.53 |
19.66 |
20.50 |
12.8M |
| 2024-02-22 |
19.49 |
19.98 |
19.21 |
19.88 |
12.1M |
| 2024-02-21 |
18.64 |
19.88 |
18.50 |
19.04 |
12.2M |
| 2024-02-20 |
18.60 |
19.40 |
18.30 |
19.09 |
12.8M |
| 2024-02-19 |
18.14 |
18.88 |
18.14 |
18.72 |
14.8M |
| 2024-02-08 |
17.01 |
17.95 |
16.96 |
17.89 |
18.1M |
| 2024-02-07 |
16.15 |
17.74 |
15.92 |
16.93 |
20.0M |
| 2024-02-06 |
14.85 |
16.36 |
14.50 |
16.13 |
16.6M |
| 2024-02-05 |
16.92 |
17.00 |
15.30 |
15.30 |
14.3M |
| 2024-02-02 |
18.25 |
18.65 |
16.40 |
17.00 |
12.2M |
| 2024-02-01 |
18.15 |
18.80 |
17.80 |
18.14 |
7.3M |
| 2024-01-31 |
19.44 |
19.57 |
18.18 |
18.23 |
8.7M |
| 2024-01-30 |
19.74 |
20.28 |
19.40 |
19.44 |
6.5M |
| 2024-01-29 |
20.65 |
21.00 |
19.95 |
19.97 |
6.5M |
| 2024-01-26 |
20.81 |
21.10 |
20.53 |
20.54 |
9.8M |
| 2024-01-25 |
19.90 |
20.98 |
19.65 |
20.95 |
12.9M |
| 2024-01-24 |
19.90 |
20.04 |
19.12 |
19.87 |
7.9M |
| 2024-01-23 |
19.22 |
19.91 |
19.08 |
19.75 |
10.0M |
| 2024-01-22 |
20.40 |
20.68 |
18.98 |
19.08 |
8.7M |
| 2024-01-19 |
20.75 |
20.91 |
20.44 |
20.44 |
4.6M |
| 2024-01-18 |
20.80 |
21.02 |
20.05 |
20.80 |
9.8M |
| 2024-01-17 |
21.49 |
21.49 |
20.81 |
20.81 |
7.0M |
| 2024-01-16 |
22.32 |
22.62 |
21.15 |
21.49 |
10.6M |
| 2024-01-15 |
21.62 |
21.92 |
21.43 |
21.72 |
4.1M |
| 2024-01-12 |
22.36 |
22.38 |
21.78 |
21.85 |
5.6M |
| 2024-01-11 |
21.74 |
22.40 |
21.74 |
22.38 |
7.4M |
| 2024-01-10 |
21.90 |
21.96 |
21.28 |
21.74 |
6.4M |
| 2024-01-09 |
22.84 |
22.97 |
21.71 |
22.05 |
9.3M |
| 2024-01-08 |
23.33 |
23.49 |
22.60 |
22.65 |
6.5M |
| 2024-01-05 |
24.50 |
24.70 |
23.42 |
23.54 |
6.8M |
| 2024-01-04 |
24.25 |
24.53 |
23.89 |
24.00 |
5.2M |
| 2024-01-03 |
24.37 |
24.50 |
23.87 |
24.29 |
5.8M |
| 2024-01-02 |
24.98 |
25.20 |
24.55 |
24.61 |
6.1M |