| 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 |
19.55 |
19.58 |
18.91 |
18.91 |
14.0M |
| 2024-12-30 |
19.78 |
20.06 |
19.50 |
19.54 |
10.7M |
| 2024-12-27 |
19.71 |
20.08 |
19.55 |
19.71 |
10.1M |
| 2024-12-26 |
19.60 |
19.97 |
19.35 |
19.75 |
9.5M |
| 2024-12-25 |
20.13 |
20.21 |
19.33 |
19.50 |
13.0M |
| 2024-12-24 |
19.90 |
20.21 |
19.77 |
20.09 |
12.3M |
| 2024-12-23 |
20.30 |
20.65 |
19.63 |
19.70 |
15.9M |
| 2024-12-20 |
20.48 |
20.58 |
20.01 |
20.35 |
11.4M |
| 2024-12-19 |
20.01 |
20.60 |
19.71 |
20.48 |
12.5M |
| 2024-12-18 |
20.20 |
20.76 |
20.06 |
20.16 |
11.0M |
| 2024-12-17 |
20.03 |
20.68 |
20.00 |
20.05 |
12.4M |
| 2024-12-16 |
20.62 |
20.75 |
20.01 |
20.13 |
13.2M |
| 2024-12-13 |
21.50 |
21.50 |
20.55 |
20.60 |
26.5M |
| 2024-12-12 |
21.13 |
21.88 |
21.02 |
21.54 |
22.5M |
| 2024-12-11 |
22.39 |
22.39 |
20.98 |
21.22 |
38.9M |
| 2024-12-10 |
22.50 |
23.45 |
21.53 |
22.48 |
44.9M |
| 2024-12-09 |
21.78 |
21.78 |
19.88 |
21.45 |
46.1M |
| 2024-12-06 |
22.02 |
22.35 |
21.78 |
22.09 |
12.9M |
| 2024-12-05 |
22.01 |
22.40 |
21.83 |
22.02 |
14.5M |
| 2024-12-04 |
22.28 |
22.95 |
21.50 |
22.12 |
19.6M |
| 2024-12-03 |
22.02 |
22.39 |
21.59 |
22.30 |
18.8M |
| 2024-12-02 |
22.03 |
22.36 |
21.84 |
22.15 |
13.7M |
| 2024-11-29 |
20.80 |
22.58 |
20.80 |
22.22 |
27.3M |
| 2024-11-28 |
20.78 |
21.17 |
20.46 |
20.73 |
18.9M |
| 2024-11-27 |
20.40 |
20.83 |
20.11 |
20.80 |
10.7M |
| 2024-11-26 |
20.89 |
21.19 |
20.40 |
20.44 |
8.9M |
| 2024-11-25 |
20.80 |
21.09 |
20.30 |
20.90 |
14.0M |
| 2024-11-22 |
21.52 |
21.58 |
20.78 |
20.82 |
12.5M |
| 2024-11-21 |
21.85 |
21.85 |
21.27 |
21.47 |
16.0M |
| 2024-11-20 |
21.74 |
22.44 |
21.60 |
21.93 |
17.0M |
| 2024-11-19 |
21.89 |
22.13 |
21.14 |
21.83 |
22.6M |
| 2024-11-18 |
22.72 |
22.83 |
21.55 |
21.78 |
20.3M |
| 2024-11-15 |
23.32 |
23.63 |
22.50 |
22.72 |
24.2M |
| 2024-11-14 |
24.18 |
24.50 |
23.24 |
23.39 |
18.1M |
| 2024-11-13 |
23.68 |
24.45 |
23.51 |
24.15 |
19.2M |
| 2024-11-12 |
24.91 |
25.06 |
23.29 |
23.55 |
28.1M |
| 2024-11-11 |
23.47 |
25.46 |
23.20 |
24.89 |
33.4M |
| 2024-11-08 |
23.08 |
24.13 |
23.08 |
23.79 |
31.8M |
| 2024-11-07 |
23.01 |
23.76 |
22.69 |
23.05 |
30.1M |
| 2024-11-06 |
23.11 |
24.91 |
22.91 |
23.86 |
58.7M |
| 2024-11-05 |
21.01 |
22.85 |
21.01 |
22.85 |
42.1M |
| 2024-11-04 |
19.56 |
21.00 |
19.56 |
20.77 |
34.3M |
| 2024-11-01 |
20.25 |
20.25 |
19.41 |
19.56 |
17.5M |
| 2024-10-31 |
20.08 |
20.78 |
19.60 |
20.40 |
22.7M |
| 2024-10-30 |
19.55 |
20.15 |
19.45 |
19.90 |
23.2M |
| 2024-10-29 |
19.30 |
20.00 |
19.21 |
19.76 |
23.2M |
| 2024-10-28 |
18.74 |
19.42 |
18.42 |
19.35 |
21.7M |
| 2024-10-25 |
18.68 |
18.83 |
18.42 |
18.64 |
12.2M |
| 2024-10-24 |
18.77 |
19.27 |
18.57 |
18.77 |
16.6M |
| 2024-10-23 |
19.05 |
19.17 |
18.62 |
18.76 |
19.6M |
| 2024-10-22 |
19.00 |
19.25 |
18.45 |
19.15 |
19.1M |
| 2024-10-21 |
18.19 |
19.30 |
18.04 |
19.05 |
27.0M |
| 2024-10-18 |
17.73 |
18.58 |
17.54 |
18.19 |
22.6M |
| 2024-10-17 |
18.07 |
18.28 |
17.77 |
17.87 |
15.7M |
| 2024-10-16 |
17.51 |
18.15 |
17.38 |
18.03 |
17.6M |
| 2024-10-15 |
17.89 |
18.38 |
17.57 |
17.80 |
24.1M |
| 2024-10-14 |
18.38 |
18.50 |
17.39 |
18.16 |
42.8M |
| 2024-10-11 |
18.87 |
19.12 |
18.33 |
18.64 |
15.2M |
| 2024-10-10 |
18.18 |
19.50 |
18.16 |
18.87 |
27.6M |
| 2024-10-09 |
19.08 |
19.50 |
17.95 |
18.00 |
30.3M |
| 2024-10-08 |
21.40 |
21.48 |
18.99 |
19.74 |
45.6M |
| 2024-09-30 |
19.00 |
19.70 |
18.60 |
19.70 |
31.4M |
| 2024-09-27 |
18.00 |
18.50 |
17.70 |
18.35 |
10.5M |
| 2024-09-26 |
17.63 |
17.80 |
17.20 |
17.80 |
12.4M |
| 2024-09-25 |
17.19 |
18.17 |
17.19 |
17.79 |
13.3M |
| 2024-09-24 |
16.50 |
17.03 |
16.28 |
17.02 |
10.1M |
| 2024-09-23 |
16.65 |
16.95 |
16.33 |
16.39 |
6.6M |
| 2024-09-20 |
16.75 |
16.95 |
16.50 |
16.82 |
5.1M |
| 2024-09-19 |
17.05 |
17.09 |
16.58 |
16.75 |
6.2M |
| 2024-09-18 |
16.79 |
17.08 |
16.66 |
17.00 |
4.6M |
| 2024-09-13 |
16.97 |
17.05 |
16.67 |
16.70 |
3.4M |
| 2024-09-12 |
16.80 |
17.30 |
16.79 |
16.99 |
4.1M |
| 2024-09-11 |
16.85 |
17.13 |
16.79 |
16.89 |
3.7M |
| 2024-09-10 |
16.61 |
16.98 |
16.41 |
16.96 |
4.3M |
| 2024-09-09 |
16.80 |
16.80 |
16.30 |
16.55 |
5.8M |
| 2024-09-06 |
16.83 |
17.19 |
16.75 |
16.82 |
3.7M |
| 2024-09-05 |
17.00 |
17.04 |
16.67 |
16.81 |
3.9M |
| 2024-09-04 |
16.66 |
17.19 |
16.27 |
16.93 |
8.3M |
| 2024-09-03 |
16.30 |
16.88 |
16.26 |
16.80 |
6.5M |
| 2024-09-02 |
16.45 |
16.54 |
16.24 |
16.29 |
5.7M |
| 2024-08-30 |
15.88 |
16.84 |
15.88 |
16.48 |
12.1M |
| 2024-08-29 |
15.99 |
16.40 |
15.95 |
15.99 |
9.1M |
| 2024-08-28 |
16.54 |
16.68 |
15.74 |
16.09 |
13.3M |
| 2024-08-27 |
17.27 |
17.28 |
16.47 |
16.54 |
8.5M |
| 2024-08-26 |
17.10 |
17.28 |
16.51 |
17.18 |
6.2M |
| 2024-08-23 |
16.88 |
17.22 |
16.75 |
17.19 |
7.7M |
| 2024-08-22 |
16.55 |
17.03 |
16.40 |
16.92 |
8.9M |
| 2024-08-21 |
16.33 |
16.76 |
16.27 |
16.57 |
6.2M |
| 2024-08-20 |
16.70 |
16.78 |
16.22 |
16.38 |
6.6M |
| 2024-08-19 |
16.74 |
17.00 |
16.61 |
16.73 |
5.6M |
| 2024-08-16 |
16.77 |
16.81 |
16.33 |
16.75 |
9.4M |
| 2024-08-15 |
17.05 |
17.25 |
16.65 |
16.77 |
7.6M |
| 2024-08-14 |
17.30 |
17.43 |
16.98 |
17.02 |
4.9M |
| 2024-08-13 |
16.94 |
17.35 |
16.92 |
17.20 |
5.0M |
| 2024-08-12 |
17.10 |
17.25 |
16.83 |
16.96 |
4.6M |
| 2024-08-09 |
16.99 |
17.27 |
16.93 |
17.07 |
4.9M |
| 2024-08-08 |
17.21 |
17.29 |
16.87 |
16.96 |
7.2M |
| 2024-08-07 |
17.63 |
17.64 |
16.91 |
17.26 |
9.0M |
| 2024-08-06 |
16.80 |
17.38 |
16.80 |
17.34 |
11.0M |
| 2024-08-05 |
16.98 |
17.27 |
16.52 |
16.65 |
10.5M |
| 2024-08-02 |
17.18 |
17.36 |
17.01 |
17.10 |
5.5M |
| 2024-08-01 |
17.50 |
17.65 |
17.18 |
17.29 |
7.5M |
| 2024-07-31 |
17.07 |
17.58 |
16.90 |
17.42 |
10.9M |
| 2024-07-30 |
17.55 |
17.60 |
17.02 |
17.09 |
12.3M |
| 2024-07-29 |
17.48 |
17.81 |
17.23 |
17.59 |
13.3M |
| 2024-07-26 |
16.74 |
17.29 |
16.46 |
17.06 |
13.2M |
| 2024-07-25 |
16.58 |
17.08 |
16.50 |
16.75 |
11.6M |
| 2024-07-24 |
16.29 |
16.95 |
16.16 |
16.67 |
19.5M |
| 2024-07-23 |
16.37 |
16.99 |
16.14 |
16.30 |
29.1M |
| 2024-07-22 |
15.46 |
15.98 |
15.44 |
15.60 |
10.0M |
| 2024-07-19 |
15.42 |
15.48 |
15.20 |
15.32 |
7.9M |
| 2024-07-18 |
15.04 |
15.57 |
14.81 |
15.53 |
9.5M |
| 2024-07-17 |
15.51 |
15.61 |
15.01 |
15.06 |
9.5M |
| 2024-07-16 |
15.66 |
15.79 |
15.28 |
15.56 |
8.5M |
| 2024-07-15 |
16.08 |
16.08 |
15.55 |
15.65 |
8.2M |
| 2024-07-12 |
15.99 |
16.16 |
15.71 |
16.08 |
7.5M |
| 2024-07-11 |
16.15 |
16.20 |
15.55 |
15.93 |
11.5M |
| 2024-07-10 |
16.34 |
16.37 |
15.80 |
15.85 |
10.1M |
| 2024-07-09 |
15.49 |
16.46 |
15.42 |
16.35 |
14.0M |
| 2024-07-08 |
15.70 |
16.01 |
15.49 |
15.54 |
10.2M |
| 2024-07-05 |
15.91 |
16.09 |
15.59 |
15.84 |
8.3M |
| 2024-07-04 |
15.66 |
16.37 |
15.66 |
16.00 |
14.6M |
| 2024-07-03 |
16.10 |
16.10 |
15.62 |
15.66 |
13.1M |
| 2024-07-02 |
16.58 |
16.61 |
15.95 |
16.10 |
17.6M |
| 2024-07-01 |
16.87 |
16.98 |
16.09 |
16.61 |
15.4M |
| 2024-06-28 |
16.48 |
17.18 |
16.42 |
16.87 |
16.6M |
| 2024-06-27 |
16.67 |
16.75 |
16.35 |
16.64 |
10.9M |
| 2024-06-26 |
17.30 |
17.34 |
16.31 |
16.87 |
19.9M |
| 2024-06-25 |
17.69 |
17.81 |
17.07 |
17.24 |
12.0M |
| 2024-06-24 |
17.90 |
18.14 |
17.52 |
17.61 |
16.9M |
| 2024-06-21 |
18.25 |
18.25 |
17.83 |
18.06 |
16.7M |
| 2024-06-20 |
19.99 |
19.99 |
18.17 |
18.44 |
38.3M |
| 2024-06-19 |
20.29 |
20.65 |
19.96 |
20.05 |
11.8M |
| 2024-06-18 |
20.11 |
20.52 |
19.82 |
20.32 |
16.1M |
| 2024-06-17 |
19.46 |
20.41 |
19.21 |
20.07 |
22.5M |
| 2024-06-14 |
19.71 |
20.47 |
19.40 |
19.49 |
25.9M |
| 2024-06-13 |
19.20 |
19.96 |
19.04 |
19.80 |
21.1M |
| 2024-06-12 |
18.97 |
19.45 |
18.74 |
19.28 |
18.8M |
| 2024-06-11 |
18.88 |
19.18 |
18.58 |
19.06 |
14.7M |
| 2024-06-07 |
19.35 |
19.40 |
18.70 |
18.86 |
16.1M |
| 2024-06-06 |
19.14 |
19.42 |
18.87 |
19.08 |
20.9M |
| 2024-06-05 |
19.59 |
19.88 |
19.07 |
19.13 |
29.8M |
| 2024-06-04 |
17.70 |
19.57 |
17.70 |
19.57 |
43.4M |
| 2024-06-03 |
17.72 |
17.92 |
17.50 |
17.79 |
11.9M |
| 2024-05-31 |
18.39 |
18.40 |
17.56 |
17.72 |
19.0M |
| 2024-05-30 |
18.64 |
18.91 |
18.30 |
18.40 |
15.0M |
| 2024-05-29 |
18.25 |
18.98 |
17.92 |
18.64 |
21.3M |
| 2024-05-28 |
18.30 |
18.55 |
17.88 |
18.22 |
16.6M |
| 2024-05-27 |
17.80 |
18.78 |
17.32 |
18.40 |
34.2M |
| 2024-05-24 |
17.12 |
18.14 |
17.12 |
17.50 |
19.1M |
| 2024-05-23 |
17.76 |
17.76 |
16.97 |
17.12 |
16.2M |
| 2024-05-22 |
17.51 |
17.88 |
17.26 |
17.79 |
11.6M |
| 2024-05-21 |
18.04 |
18.04 |
17.45 |
17.50 |
9.8M |
| 2024-05-20 |
17.72 |
18.13 |
17.46 |
18.04 |
11.9M |
| 2024-05-17 |
17.90 |
18.07 |
17.53 |
17.82 |
17.1M |
| 2024-05-16 |
18.66 |
18.69 |
17.98 |
18.08 |
17.7M |
| 2024-05-15 |
18.50 |
18.81 |
18.11 |
18.76 |
15.3M |
| 2024-05-14 |
18.45 |
18.91 |
18.26 |
18.49 |
18.2M |
| 2024-05-13 |
19.18 |
19.38 |
18.09 |
18.61 |
23.3M |
| 2024-05-10 |
19.50 |
20.00 |
19.07 |
19.19 |
25.8M |
| 2024-05-09 |
19.16 |
19.80 |
18.48 |
19.50 |
23.4M |
| 2024-05-08 |
18.55 |
20.12 |
18.01 |
19.01 |
36.0M |
| 2024-05-07 |
18.77 |
18.88 |
18.00 |
18.30 |
24.9M |
| 2024-05-06 |
17.53 |
18.76 |
17.30 |
18.23 |
24.8M |
| 2024-04-30 |
17.42 |
17.53 |
16.95 |
17.14 |
13.6M |
| 2024-04-29 |
16.96 |
17.50 |
16.80 |
17.42 |
16.8M |
| 2024-04-26 |
16.10 |
17.01 |
16.03 |
16.85 |
30.6M |
| 2024-04-25 |
17.20 |
17.25 |
16.60 |
16.95 |
9.5M |
| 2024-04-24 |
16.81 |
17.29 |
16.81 |
17.26 |
9.4M |
| 2024-04-23 |
17.44 |
17.59 |
16.76 |
16.80 |
11.7M |
| 2024-04-22 |
17.91 |
17.96 |
17.36 |
17.39 |
7.9M |
| 2024-04-19 |
17.73 |
18.04 |
17.50 |
17.76 |
8.2M |
| 2024-04-18 |
18.01 |
18.20 |
17.51 |
17.92 |
14.8M |
| 2024-04-17 |
18.23 |
18.45 |
17.90 |
18.10 |
18.3M |
| 2024-04-16 |
18.33 |
18.89 |
18.03 |
18.07 |
11.8M |
| 2024-04-15 |
18.15 |
18.82 |
17.85 |
18.56 |
18.0M |
| 2024-04-12 |
17.71 |
18.55 |
17.68 |
17.92 |
11.5M |
| 2024-04-11 |
16.93 |
18.07 |
16.90 |
17.76 |
12.9M |
| 2024-04-10 |
17.31 |
17.38 |
16.90 |
17.04 |
8.0M |
| 2024-04-09 |
17.68 |
17.68 |
17.10 |
17.31 |
7.8M |
| 2024-04-08 |
17.90 |
18.01 |
17.54 |
17.57 |
12.6M |
| 2024-04-03 |
18.70 |
18.70 |
17.73 |
17.89 |
15.5M |
| 2024-04-02 |
19.21 |
19.25 |
18.50 |
18.74 |
10.0M |
| 2024-04-01 |
19.00 |
19.30 |
18.75 |
19.21 |
7.4M |
| 2024-03-29 |
18.51 |
18.86 |
18.25 |
18.85 |
5.6M |
| 2024-03-28 |
18.46 |
18.98 |
18.31 |
18.50 |
7.2M |
| 2024-03-27 |
19.06 |
19.19 |
18.30 |
18.47 |
11.2M |
| 2024-03-26 |
19.32 |
19.40 |
18.98 |
19.06 |
10.3M |
| 2024-03-25 |
19.68 |
19.83 |
19.04 |
19.20 |
15.8M |
| 2024-03-22 |
19.88 |
20.12 |
19.48 |
19.90 |
9.7M |
| 2024-03-21 |
19.60 |
20.50 |
19.60 |
19.89 |
18.4M |
| 2024-03-20 |
19.05 |
19.55 |
18.86 |
19.42 |
12.7M |
| 2024-03-19 |
19.27 |
19.56 |
19.05 |
19.05 |
10.9M |
| 2024-03-18 |
18.93 |
19.52 |
18.82 |
19.50 |
17.9M |
| 2024-03-15 |
19.49 |
19.49 |
18.64 |
19.07 |
16.0M |
| 2024-03-14 |
19.02 |
19.70 |
18.95 |
19.38 |
14.5M |
| 2024-03-13 |
18.87 |
19.87 |
18.82 |
19.33 |
27.3M |
| 2024-03-12 |
20.08 |
20.08 |
18.88 |
18.96 |
20.8M |
| 2024-03-11 |
18.79 |
20.14 |
18.79 |
19.76 |
25.3M |
| 2024-03-08 |
18.69 |
18.78 |
18.15 |
18.72 |
17.1M |
| 2024-03-07 |
18.48 |
19.07 |
18.30 |
18.70 |
21.4M |
| 2024-03-06 |
17.60 |
18.88 |
17.57 |
18.68 |
25.9M |
| 2024-03-05 |
17.69 |
18.29 |
17.51 |
17.70 |
17.0M |
| 2024-03-04 |
18.08 |
18.20 |
17.40 |
17.76 |
24.8M |
| 2024-03-01 |
16.72 |
17.76 |
16.70 |
17.73 |
33.0M |
| 2024-02-29 |
15.60 |
16.55 |
15.53 |
16.55 |
17.0M |
| 2024-02-28 |
16.56 |
17.02 |
15.82 |
15.82 |
23.6M |
| 2024-02-27 |
16.01 |
16.57 |
15.88 |
16.56 |
15.5M |
| 2024-02-26 |
16.21 |
16.60 |
15.94 |
16.11 |
16.8M |
| 2024-02-23 |
16.36 |
16.36 |
15.91 |
16.26 |
17.5M |
| 2024-02-22 |
15.71 |
16.30 |
15.51 |
16.30 |
24.5M |
| 2024-02-21 |
15.50 |
16.05 |
15.40 |
15.54 |
14.1M |
| 2024-02-20 |
15.71 |
15.78 |
15.37 |
15.70 |
12.0M |
| 2024-02-19 |
16.10 |
16.33 |
15.59 |
15.83 |
15.8M |
| 2024-02-08 |
16.28 |
17.07 |
15.92 |
16.01 |
17.2M |
| 2024-02-07 |
15.08 |
16.47 |
14.93 |
16.28 |
20.7M |
| 2024-02-06 |
13.50 |
15.30 |
13.41 |
15.18 |
14.7M |
| 2024-02-05 |
13.81 |
14.34 |
12.79 |
13.96 |
15.2M |
| 2024-02-02 |
14.37 |
14.64 |
13.26 |
13.88 |
12.4M |
| 2024-02-01 |
14.76 |
15.00 |
14.00 |
14.36 |
10.5M |
| 2024-01-31 |
15.27 |
15.38 |
14.77 |
14.77 |
7.8M |
| 2024-01-30 |
15.15 |
15.60 |
14.86 |
15.36 |
9.7M |
| 2024-01-29 |
15.55 |
15.66 |
15.20 |
15.22 |
7.6M |
| 2024-01-26 |
15.50 |
15.78 |
15.34 |
15.53 |
7.3M |
| 2024-01-25 |
14.98 |
15.83 |
14.74 |
15.58 |
14.3M |
| 2024-01-24 |
14.37 |
14.95 |
14.23 |
14.85 |
7.8M |
| 2024-01-23 |
13.67 |
14.51 |
13.62 |
14.42 |
10.0M |
| 2024-01-22 |
14.20 |
14.38 |
13.62 |
13.66 |
9.9M |
| 2024-01-19 |
14.92 |
14.92 |
14.30 |
14.30 |
10.9M |
| 2024-01-18 |
14.71 |
15.29 |
14.38 |
14.91 |
12.6M |
| 2024-01-17 |
14.62 |
15.18 |
14.49 |
14.49 |
7.4M |
| 2024-01-16 |
14.48 |
14.81 |
14.26 |
14.68 |
7.5M |
| 2024-01-15 |
14.58 |
14.90 |
14.44 |
14.48 |
5.1M |
| 2024-01-12 |
14.67 |
14.67 |
14.30 |
14.58 |
5.5M |
| 2024-01-11 |
13.97 |
14.59 |
13.93 |
14.50 |
7.7M |
| 2024-01-10 |
14.37 |
14.55 |
13.94 |
13.97 |
6.3M |
| 2024-01-09 |
14.46 |
14.81 |
14.35 |
14.46 |
6.5M |
| 2024-01-08 |
14.74 |
14.81 |
14.43 |
14.55 |
9.9M |
| 2024-01-05 |
15.11 |
15.25 |
14.60 |
14.79 |
7.4M |
| 2024-01-04 |
15.42 |
15.43 |
15.06 |
15.10 |
6.0M |
| 2024-01-03 |
14.99 |
15.49 |
14.95 |
15.43 |
8.1M |
| 2024-01-02 |
15.29 |
15.29 |
15.01 |
15.07 |
5.5M |