| 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 |
20.10 |
20.80 |
20.10 |
20.70 |
1.4M |
| 2024-12-30 |
19.98 |
20.75 |
19.98 |
20.70 |
2.5M |
| 2024-12-27 |
20.60 |
20.65 |
20.10 |
20.60 |
2.8M |
| 2024-12-24 |
19.30 |
20.60 |
19.30 |
20.60 |
3.2M |
| 2024-12-23 |
19.60 |
19.76 |
19.08 |
19.62 |
6.2M |
| 2024-12-20 |
19.72 |
19.90 |
19.00 |
19.34 |
16.9M |
| 2024-12-19 |
20.30 |
20.30 |
19.32 |
20.00 |
7.8M |
| 2024-12-18 |
19.84 |
20.30 |
19.68 |
20.30 |
6.2M |
| 2024-12-17 |
19.60 |
19.96 |
19.44 |
19.66 |
6.8M |
| 2024-12-16 |
20.80 |
20.90 |
19.64 |
20.10 |
4.4M |
| 2024-12-13 |
20.00 |
20.80 |
19.36 |
20.80 |
11.1M |
| 2024-12-12 |
20.25 |
20.55 |
19.88 |
20.00 |
6.1M |
| 2024-12-11 |
20.80 |
20.85 |
20.15 |
20.30 |
6.4M |
| 2024-12-10 |
21.20 |
21.25 |
20.75 |
20.80 |
3.3M |
| 2024-12-09 |
20.35 |
21.20 |
20.35 |
21.20 |
3.5M |
| 2024-12-06 |
21.25 |
21.25 |
20.35 |
20.35 |
3.9M |
| 2024-12-05 |
20.70 |
21.20 |
20.70 |
21.10 |
4.0M |
| 2024-12-04 |
20.05 |
20.80 |
20.05 |
20.70 |
2.9M |
| 2024-12-03 |
20.65 |
20.70 |
20.25 |
20.30 |
3.7M |
| 2024-12-02 |
20.25 |
20.65 |
20.10 |
20.65 |
1.9M |
| 2024-11-29 |
20.60 |
20.70 |
19.98 |
20.25 |
1.9M |
| 2024-11-28 |
20.40 |
20.60 |
20.05 |
20.55 |
1.5M |
| 2024-11-27 |
20.30 |
20.55 |
19.86 |
20.40 |
3.3M |
| 2024-11-26 |
20.65 |
20.80 |
20.05 |
20.35 |
8.2M |
| 2024-11-25 |
20.85 |
21.15 |
20.50 |
20.65 |
16.8M |
| 2024-11-22 |
21.50 |
22.00 |
20.50 |
20.65 |
5.3M |
| 2024-11-21 |
21.80 |
22.00 |
21.65 |
22.00 |
2.2M |
| 2024-11-20 |
21.45 |
22.10 |
21.45 |
21.75 |
2.6M |
| 2024-11-19 |
21.80 |
22.00 |
20.95 |
21.95 |
3.8M |
| 2024-11-18 |
21.15 |
21.95 |
20.80 |
21.65 |
3.5M |
| 2024-11-15 |
22.00 |
22.30 |
21.05 |
21.15 |
4.6M |
| 2024-11-14 |
22.20 |
22.20 |
21.10 |
21.25 |
4.5M |
| 2024-11-13 |
21.65 |
22.20 |
21.65 |
22.15 |
3.7M |
| 2024-11-12 |
22.10 |
22.35 |
21.35 |
21.65 |
2.2M |
| 2024-11-11 |
22.00 |
22.10 |
21.35 |
22.10 |
2.4M |
| 2024-11-08 |
22.00 |
22.60 |
21.60 |
22.00 |
3.1M |
| 2024-11-07 |
22.00 |
22.10 |
21.25 |
22.00 |
3.9M |
| 2024-11-06 |
22.75 |
22.90 |
21.80 |
22.00 |
4.2M |
| 2024-11-05 |
22.30 |
23.15 |
22.30 |
22.60 |
4.1M |
| 2024-11-04 |
22.40 |
22.55 |
21.96 |
22.40 |
3.4M |
| 2024-11-01 |
21.61 |
22.20 |
21.61 |
22.20 |
3.4M |
| 2024-10-31 |
21.71 |
22.20 |
21.32 |
21.61 |
7.8M |
| 2024-10-30 |
22.70 |
23.14 |
21.61 |
21.71 |
5.4M |
| 2024-10-29 |
22.79 |
22.89 |
21.32 |
22.70 |
5.2M |
| 2024-10-28 |
22.65 |
22.99 |
22.35 |
22.99 |
3.7M |
| 2024-10-25 |
22.50 |
22.74 |
22.25 |
22.74 |
2.4M |
| 2024-10-24 |
21.32 |
22.60 |
21.27 |
22.25 |
6.6M |
| 2024-10-23 |
20.88 |
22.01 |
20.88 |
21.91 |
3.7M |
| 2024-10-22 |
21.17 |
21.52 |
21.12 |
21.47 |
2.8M |
| 2024-10-21 |
21.57 |
21.61 |
21.03 |
21.27 |
2.3M |
| 2024-10-18 |
20.04 |
21.17 |
20.04 |
21.17 |
5.1M |
| 2024-10-17 |
20.93 |
21.03 |
20.19 |
20.39 |
3.0M |
| 2024-10-16 |
20.19 |
20.88 |
20.04 |
20.63 |
3.2M |
| 2024-10-15 |
20.68 |
20.68 |
19.94 |
20.19 |
7.0M |
| 2024-10-14 |
20.44 |
20.98 |
19.85 |
20.78 |
6.9M |
| 2024-10-10 |
18.88 |
20.29 |
18.88 |
19.94 |
9.2M |
| 2024-10-09 |
19.65 |
19.85 |
18.27 |
18.88 |
7.8M |
| 2024-10-08 |
20.04 |
20.48 |
18.86 |
19.14 |
8.6M |
| 2024-10-07 |
19.55 |
20.53 |
19.43 |
20.04 |
7.1M |
| 2024-10-04 |
20.88 |
20.88 |
19.08 |
19.35 |
11.0M |
| 2024-10-03 |
21.57 |
21.71 |
21.12 |
21.61 |
6.7M |
| 2024-10-02 |
21.61 |
21.71 |
20.73 |
21.61 |
5.2M |
| 2024-09-30 |
20.63 |
21.17 |
20.19 |
20.63 |
8.4M |
| 2024-09-27 |
20.53 |
20.73 |
20.09 |
20.73 |
5.4M |
| 2024-09-26 |
20.04 |
20.24 |
19.75 |
20.24 |
4.9M |
| 2024-09-25 |
19.80 |
20.14 |
19.34 |
19.35 |
5.2M |
| 2024-09-24 |
19.02 |
19.65 |
19.02 |
19.55 |
2.7M |
| 2024-09-23 |
19.02 |
19.32 |
18.82 |
19.02 |
2.8M |
| 2024-09-20 |
19.08 |
19.32 |
18.57 |
19.02 |
5.6M |
| 2024-09-19 |
18.37 |
19.20 |
18.37 |
19.10 |
5.9M |
| 2024-09-17 |
18.45 |
18.67 |
18.35 |
18.53 |
2.8M |
| 2024-09-16 |
18.31 |
18.47 |
17.98 |
18.47 |
2.7M |
| 2024-09-13 |
17.53 |
18.02 |
17.45 |
18.00 |
3.4M |
| 2024-09-12 |
16.72 |
17.59 |
16.72 |
17.41 |
3.0M |
| 2024-09-11 |
16.92 |
17.27 |
16.53 |
16.72 |
4.2M |
| 2024-09-10 |
16.90 |
17.25 |
16.70 |
16.92 |
8.3M |
| 2024-09-09 |
17.02 |
17.13 |
16.55 |
16.90 |
7.4M |
| 2024-09-05 |
16.86 |
17.57 |
16.70 |
17.02 |
5.6M |
| 2024-09-04 |
17.02 |
17.08 |
16.55 |
16.86 |
4.9M |
| 2024-09-03 |
17.27 |
17.49 |
16.72 |
17.00 |
4.3M |
| 2024-09-02 |
17.31 |
17.65 |
16.86 |
17.27 |
4.4M |
| 2024-08-30 |
17.86 |
18.45 |
17.86 |
18.02 |
8.0M |
| 2024-08-29 |
18.04 |
18.14 |
17.82 |
18.04 |
2.5M |
| 2024-08-28 |
18.25 |
18.45 |
17.88 |
18.04 |
4.3M |
| 2024-08-27 |
17.67 |
18.37 |
17.67 |
18.25 |
4.7M |
| 2024-08-26 |
17.10 |
17.88 |
17.10 |
17.68 |
2.9M |
| 2024-08-23 |
17.59 |
17.98 |
17.08 |
17.29 |
6.5M |
| 2024-08-22 |
16.70 |
17.63 |
15.80 |
17.59 |
5.3M |
| 2024-08-21 |
16.33 |
16.70 |
16.33 |
16.70 |
3.8M |
| 2024-08-20 |
16.66 |
16.84 |
16.31 |
16.64 |
2.2M |
| 2024-08-19 |
17.10 |
17.13 |
16.47 |
16.55 |
2.9M |
| 2024-08-16 |
16.80 |
17.13 |
16.58 |
16.88 |
3.7M |
| 2024-08-15 |
16.45 |
16.76 |
16.05 |
16.58 |
2.2M |
| 2024-08-14 |
17.19 |
17.19 |
16.47 |
16.53 |
2.7M |
| 2024-08-13 |
16.51 |
16.82 |
16.11 |
16.70 |
3.5M |
| 2024-08-12 |
16.43 |
16.51 |
16.11 |
16.41 |
3.3M |
| 2024-08-09 |
16.13 |
16.43 |
15.92 |
16.09 |
4.9M |
| 2024-08-08 |
16.60 |
16.60 |
15.88 |
16.11 |
5.0M |
| 2024-08-07 |
16.70 |
17.08 |
16.47 |
16.66 |
5.3M |
| 2024-08-06 |
17.59 |
17.59 |
16.72 |
16.72 |
3.8M |
| 2024-08-05 |
17.31 |
17.86 |
16.70 |
17.13 |
6.0M |
| 2024-08-02 |
17.96 |
17.96 |
17.29 |
17.59 |
4.6M |
| 2024-08-01 |
17.47 |
18.04 |
17.21 |
17.96 |
4.7M |
| 2024-07-31 |
16.60 |
17.23 |
16.09 |
17.10 |
8.3M |
| 2024-07-30 |
17.06 |
17.17 |
16.62 |
16.62 |
3.2M |
| 2024-07-29 |
16.90 |
17.10 |
16.62 |
16.94 |
5.9M |
| 2024-07-26 |
16.86 |
17.17 |
16.70 |
16.80 |
3.0M |
| 2024-07-25 |
16.51 |
16.74 |
16.31 |
16.72 |
3.9M |
| 2024-07-24 |
16.51 |
16.72 |
16.31 |
16.66 |
4.7M |
| 2024-07-23 |
16.92 |
17.06 |
16.60 |
16.68 |
3.9M |
| 2024-07-22 |
16.58 |
16.84 |
16.37 |
16.80 |
5.0M |
| 2024-07-19 |
18.25 |
18.25 |
16.51 |
16.56 |
13.9M |
| 2024-07-18 |
18.04 |
18.43 |
17.92 |
18.25 |
5.4M |
| 2024-07-17 |
18.55 |
18.55 |
17.76 |
18.02 |
5.8M |
| 2024-07-16 |
18.67 |
18.94 |
18.06 |
18.20 |
5.7M |
| 2024-07-15 |
18.67 |
18.69 |
18.10 |
18.67 |
5.5M |
| 2024-07-12 |
18.77 |
18.96 |
18.29 |
18.67 |
7.1M |
| 2024-07-11 |
18.82 |
19.35 |
18.63 |
18.75 |
4.9M |
| 2024-07-10 |
19.55 |
19.65 |
18.84 |
19.02 |
3.2M |
| 2024-07-09 |
19.65 |
19.80 |
19.22 |
19.51 |
4.6M |
| 2024-07-08 |
19.18 |
19.80 |
18.84 |
19.70 |
6.5M |
| 2024-07-05 |
20.48 |
21.03 |
19.85 |
20.34 |
3.9M |
| 2024-07-04 |
20.58 |
20.73 |
20.29 |
20.44 |
2.8M |
| 2024-07-03 |
20.93 |
21.12 |
20.39 |
20.58 |
5.2M |
| 2024-07-02 |
20.83 |
21.86 |
20.83 |
20.93 |
5.1M |
| 2024-06-28 |
20.73 |
21.22 |
20.44 |
20.83 |
4.3M |
| 2024-06-27 |
21.61 |
21.61 |
20.44 |
20.73 |
3.9M |
| 2024-06-26 |
21.96 |
21.96 |
20.53 |
21.07 |
4.2M |
| 2024-06-25 |
21.52 |
22.11 |
21.12 |
21.42 |
6.3M |
| 2024-06-24 |
21.32 |
21.57 |
20.83 |
21.52 |
3.2M |
| 2024-06-21 |
22.15 |
22.35 |
21.27 |
21.42 |
9.5M |
| 2024-06-20 |
21.52 |
22.15 |
21.52 |
22.01 |
4.3M |
| 2024-06-19 |
21.17 |
21.42 |
20.98 |
21.27 |
2.2M |
| 2024-06-18 |
20.44 |
21.32 |
20.34 |
21.07 |
6.2M |
| 2024-06-17 |
20.73 |
20.73 |
19.85 |
20.19 |
2.4M |
| 2024-06-14 |
19.90 |
20.78 |
19.90 |
20.34 |
3.2M |
| 2024-06-13 |
20.14 |
20.39 |
19.80 |
19.90 |
5.2M |
| 2024-06-12 |
20.48 |
20.53 |
19.55 |
19.94 |
8.0M |
| 2024-06-11 |
21.17 |
22.06 |
20.14 |
20.53 |
7.6M |
| 2024-06-07 |
20.83 |
21.27 |
20.63 |
21.17 |
4.7M |
| 2024-06-06 |
20.48 |
21.42 |
20.39 |
20.73 |
7.6M |
| 2024-06-05 |
20.68 |
20.78 |
19.85 |
20.24 |
2.6M |
| 2024-06-04 |
19.85 |
20.88 |
19.85 |
20.73 |
4.3M |
| 2024-06-03 |
19.85 |
20.63 |
19.85 |
20.04 |
10.2M |
| 2024-05-31 |
19.90 |
20.29 |
19.53 |
19.65 |
12.3M |
| 2024-05-30 |
20.39 |
20.39 |
19.47 |
19.80 |
4.3M |
| 2024-05-29 |
20.09 |
21.12 |
19.99 |
20.44 |
5.1M |
| 2024-05-28 |
20.19 |
20.44 |
19.80 |
20.39 |
5.2M |
| 2024-05-27 |
19.85 |
20.29 |
19.80 |
20.19 |
3.0M |
| 2024-05-24 |
19.85 |
20.19 |
19.51 |
19.80 |
3.7M |
| 2024-05-23 |
19.55 |
20.04 |
19.35 |
19.85 |
3.8M |
| 2024-05-22 |
19.85 |
19.90 |
19.53 |
19.70 |
2.9M |
| 2024-05-21 |
19.94 |
20.53 |
19.70 |
20.09 |
4.5M |
| 2024-05-20 |
19.30 |
20.09 |
19.30 |
20.04 |
4.7M |
| 2024-05-17 |
19.16 |
19.94 |
19.16 |
19.90 |
7.6M |
| 2024-05-16 |
19.75 |
19.94 |
18.57 |
19.08 |
11.6M |
| 2024-05-14 |
19.65 |
19.75 |
19.41 |
19.75 |
5.5M |
| 2024-05-13 |
18.92 |
19.70 |
18.90 |
19.65 |
6.3M |
| 2024-05-10 |
19.16 |
19.16 |
18.49 |
18.92 |
9.8M |
| 2024-05-09 |
17.72 |
19.26 |
17.13 |
18.80 |
7.9M |
| 2024-05-08 |
19.08 |
19.16 |
18.29 |
18.65 |
7.4M |
| 2024-05-07 |
18.47 |
19.16 |
18.41 |
19.16 |
8.4M |
| 2024-05-06 |
18.45 |
18.67 |
18.14 |
18.47 |
5.4M |
| 2024-05-03 |
17.88 |
18.69 |
17.53 |
18.45 |
7.6M |
| 2024-05-02 |
16.66 |
17.88 |
16.55 |
17.70 |
8.7M |
| 2024-04-30 |
16.90 |
17.13 |
16.66 |
16.74 |
4.7M |
| 2024-04-29 |
17.11 |
17.55 |
16.96 |
17.39 |
10.7M |
| 2024-04-26 |
16.90 |
17.19 |
16.76 |
17.11 |
5.9M |
| 2024-04-25 |
15.72 |
16.90 |
15.72 |
16.90 |
6.3M |
| 2024-04-24 |
15.41 |
16.21 |
15.39 |
16.21 |
5.7M |
| 2024-04-23 |
15.41 |
15.58 |
15.25 |
15.41 |
3.1M |
| 2024-04-22 |
15.62 |
16.21 |
15.39 |
15.52 |
4.7M |
| 2024-04-19 |
15.37 |
15.43 |
14.95 |
15.43 |
4.5M |
| 2024-04-18 |
14.97 |
15.35 |
14.95 |
15.31 |
5.9M |
| 2024-04-17 |
14.89 |
15.31 |
14.82 |
14.97 |
4.2M |
| 2024-04-16 |
15.03 |
15.13 |
14.72 |
14.89 |
4.8M |
| 2024-04-15 |
15.23 |
15.29 |
14.91 |
15.03 |
5.0M |
| 2024-04-12 |
15.17 |
15.43 |
15.05 |
15.35 |
6.6M |
| 2024-04-11 |
14.82 |
15.21 |
14.34 |
15.17 |
9.8M |
| 2024-04-10 |
13.83 |
15.03 |
13.68 |
15.01 |
10.0M |
| 2024-04-09 |
13.87 |
13.97 |
13.46 |
13.58 |
4.7M |
| 2024-04-08 |
13.75 |
13.95 |
13.64 |
13.87 |
4.4M |
| 2024-04-05 |
14.13 |
14.32 |
13.66 |
13.75 |
9.9M |
| 2024-04-03 |
14.25 |
14.36 |
13.93 |
14.13 |
9.6M |
| 2024-04-02 |
14.54 |
14.66 |
14.13 |
14.40 |
9.6M |
| 2024-03-28 |
13.75 |
14.09 |
13.48 |
14.05 |
9.5M |
| 2024-03-27 |
13.11 |
13.87 |
12.97 |
13.77 |
12.0M |
| 2024-03-26 |
13.20 |
13.22 |
12.83 |
13.11 |
9.2M |
| 2024-03-25 |
13.17 |
13.50 |
13.17 |
13.24 |
5.6M |
| 2024-03-22 |
14.11 |
14.11 |
13.30 |
13.30 |
5.2M |
| 2024-03-21 |
13.85 |
13.99 |
13.79 |
13.85 |
4.7M |
| 2024-03-20 |
14.01 |
14.13 |
13.19 |
13.81 |
7.9M |
| 2024-03-19 |
14.64 |
14.64 |
13.87 |
13.95 |
7.4M |
| 2024-03-18 |
14.19 |
14.46 |
13.83 |
14.29 |
7.7M |
| 2024-03-15 |
14.84 |
14.95 |
14.44 |
14.62 |
21.8M |
| 2024-03-14 |
14.58 |
15.23 |
14.56 |
14.84 |
12.2M |
| 2024-03-13 |
14.54 |
14.95 |
14.54 |
14.58 |
11.0M |
| 2024-03-12 |
13.68 |
14.54 |
13.64 |
14.54 |
12.3M |
| 2024-03-11 |
13.75 |
14.03 |
13.09 |
13.56 |
7.7M |
| 2024-03-08 |
12.26 |
13.85 |
12.08 |
13.75 |
19.5M |
| 2024-03-07 |
12.34 |
12.75 |
11.91 |
12.07 |
10.4M |
| 2024-03-06 |
12.36 |
12.65 |
12.18 |
12.34 |
6.5M |
| 2024-03-05 |
12.48 |
12.75 |
12.20 |
12.36 |
7.3M |
| 2024-03-04 |
12.58 |
12.73 |
12.40 |
12.58 |
6.0M |
| 2024-03-01 |
12.48 |
12.77 |
12.42 |
12.52 |
7.2M |
| 2024-02-29 |
12.28 |
12.77 |
12.24 |
12.65 |
11.3M |
| 2024-02-28 |
12.67 |
12.91 |
12.34 |
12.34 |
6.2M |
| 2024-02-27 |
13.38 |
13.44 |
12.30 |
12.56 |
13.1M |
| 2024-02-26 |
13.20 |
13.66 |
13.15 |
13.46 |
5.6M |
| 2024-02-23 |
13.30 |
13.56 |
13.07 |
13.11 |
3.8M |
| 2024-02-22 |
12.89 |
13.30 |
12.79 |
13.30 |
5.0M |
| 2024-02-21 |
12.63 |
12.81 |
12.30 |
12.79 |
6.5M |
| 2024-02-20 |
12.56 |
12.56 |
11.91 |
12.40 |
6.9M |
| 2024-02-19 |
13.26 |
13.26 |
12.44 |
12.56 |
6.1M |
| 2024-02-16 |
13.03 |
13.56 |
12.93 |
13.26 |
5.4M |
| 2024-02-15 |
13.11 |
13.11 |
12.79 |
13.03 |
4.7M |
| 2024-02-14 |
12.54 |
13.17 |
12.54 |
13.11 |
9.2M |
| 2024-02-09 |
13.38 |
13.38 |
11.71 |
12.18 |
10.0M |
| 2024-02-08 |
13.03 |
13.97 |
12.87 |
13.38 |
8.2M |
| 2024-02-07 |
12.50 |
12.97 |
12.48 |
12.85 |
10.5M |
| 2024-02-06 |
11.30 |
12.42 |
11.30 |
12.36 |
6.4M |
| 2024-02-05 |
11.42 |
11.67 |
11.22 |
11.61 |
4.7M |
| 2024-02-02 |
11.65 |
11.83 |
11.36 |
11.42 |
5.5M |
| 2024-02-01 |
11.65 |
11.81 |
11.57 |
11.59 |
3.8M |
| 2024-01-31 |
11.85 |
11.93 |
11.59 |
11.67 |
4.5M |
| 2024-01-30 |
12.07 |
12.07 |
11.73 |
11.85 |
3.2M |
| 2024-01-29 |
12.14 |
12.24 |
11.91 |
12.07 |
3.3M |
| 2024-01-26 |
12.26 |
12.36 |
12.01 |
12.10 |
6.2M |
| 2024-01-25 |
12.46 |
12.50 |
11.93 |
12.26 |
7.7M |
| 2024-01-24 |
12.40 |
12.65 |
12.10 |
12.40 |
15.8M |
| 2024-01-23 |
11.87 |
12.48 |
11.87 |
12.16 |
10.3M |
| 2024-01-22 |
12.16 |
12.28 |
11.71 |
11.81 |
12.8M |
| 2024-01-19 |
12.89 |
12.89 |
12.26 |
12.36 |
10.0M |
| 2024-01-18 |
12.05 |
12.95 |
11.81 |
12.73 |
9.7M |
| 2024-01-17 |
12.54 |
12.54 |
12.03 |
12.05 |
8.0M |
| 2024-01-16 |
12.87 |
12.91 |
12.40 |
12.54 |
5.8M |
| 2024-01-15 |
13.09 |
13.20 |
12.87 |
12.89 |
8.3M |
| 2024-01-12 |
12.69 |
13.24 |
12.69 |
13.20 |
7.1M |
| 2024-01-11 |
12.54 |
13.05 |
12.54 |
12.63 |
7.4M |
| 2024-01-10 |
13.17 |
13.17 |
12.36 |
12.48 |
6.4M |
| 2024-01-09 |
13.77 |
13.77 |
13.17 |
13.24 |
8.6M |
| 2024-01-08 |
13.95 |
14.54 |
13.85 |
13.93 |
6.8M |
| 2024-01-05 |
13.75 |
14.21 |
13.72 |
13.93 |
7.8M |
| 2024-01-04 |
13.15 |
13.87 |
13.13 |
13.75 |
8.3M |
| 2024-01-03 |
13.34 |
13.48 |
12.99 |
13.09 |
3.9M |
| 2024-01-02 |
13.24 |
13.66 |
13.22 |
13.34 |
2.4M |