| 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 |
22.55 |
22.72 |
21.60 |
21.63 |
7.0M |
| 2024-12-30 |
22.60 |
22.86 |
22.02 |
22.58 |
5.5M |
| 2024-12-27 |
22.85 |
23.41 |
22.65 |
22.83 |
6.6M |
| 2024-12-26 |
22.38 |
23.18 |
22.22 |
22.78 |
6.1M |
| 2024-12-25 |
22.88 |
23.17 |
22.20 |
22.40 |
6.5M |
| 2024-12-24 |
22.93 |
23.09 |
22.21 |
23.03 |
7.9M |
| 2024-12-23 |
24.57 |
24.88 |
22.80 |
22.81 |
14.3M |
| 2024-12-20 |
23.37 |
24.80 |
23.20 |
24.42 |
15.1M |
| 2024-12-19 |
23.12 |
23.64 |
22.93 |
23.45 |
8.8M |
| 2024-12-18 |
23.28 |
24.07 |
22.70 |
23.58 |
11.1M |
| 2024-12-17 |
24.79 |
25.15 |
23.17 |
23.18 |
15.9M |
| 2024-12-16 |
25.25 |
25.45 |
24.55 |
24.91 |
19.9M |
| 2024-12-13 |
24.03 |
27.00 |
23.71 |
25.87 |
38.2M |
| 2024-12-12 |
24.38 |
24.40 |
23.76 |
24.16 |
8.1M |
| 2024-12-11 |
24.09 |
24.52 |
23.93 |
24.37 |
8.1M |
| 2024-12-10 |
24.51 |
24.95 |
24.17 |
24.24 |
12.6M |
| 2024-12-09 |
24.02 |
24.35 |
23.59 |
23.81 |
7.4M |
| 2024-12-06 |
24.61 |
24.61 |
23.62 |
24.21 |
12.4M |
| 2024-12-05 |
24.71 |
24.99 |
24.32 |
24.58 |
14.5M |
| 2024-12-04 |
24.80 |
26.00 |
24.70 |
25.17 |
18.9M |
| 2024-12-03 |
24.87 |
25.25 |
24.51 |
24.92 |
14.7M |
| 2024-12-02 |
24.67 |
25.50 |
24.20 |
24.68 |
12.5M |
| 2024-11-29 |
23.60 |
24.34 |
23.24 |
24.07 |
13.1M |
| 2024-11-28 |
24.12 |
24.97 |
23.83 |
23.94 |
17.4M |
| 2024-11-27 |
22.96 |
23.60 |
22.15 |
23.56 |
9.9M |
| 2024-11-26 |
22.81 |
23.66 |
22.57 |
23.07 |
7.4M |
| 2024-11-25 |
22.58 |
22.88 |
22.02 |
22.86 |
7.9M |
| 2024-11-22 |
23.88 |
24.06 |
22.55 |
22.58 |
11.2M |
| 2024-11-21 |
23.86 |
24.68 |
23.40 |
24.12 |
11.0M |
| 2024-11-20 |
23.21 |
23.91 |
22.93 |
23.86 |
9.1M |
| 2024-11-19 |
22.49 |
23.48 |
22.42 |
23.48 |
8.7M |
| 2024-11-18 |
24.32 |
24.49 |
22.25 |
22.42 |
12.6M |
| 2024-11-15 |
24.65 |
25.40 |
24.32 |
24.34 |
11.2M |
| 2024-11-14 |
25.27 |
25.90 |
24.75 |
24.81 |
14.3M |
| 2024-11-13 |
25.48 |
25.82 |
24.87 |
25.39 |
14.9M |
| 2024-11-12 |
26.88 |
27.34 |
25.34 |
25.90 |
25.9M |
| 2024-11-11 |
27.70 |
29.58 |
26.60 |
27.07 |
38.3M |
| 2024-11-08 |
25.58 |
27.83 |
24.94 |
26.97 |
35.1M |
| 2024-11-07 |
24.78 |
25.50 |
24.27 |
25.26 |
18.3M |
| 2024-11-06 |
24.77 |
25.70 |
24.38 |
24.95 |
22.7M |
| 2024-11-05 |
23.53 |
24.75 |
23.40 |
24.69 |
18.3M |
| 2024-11-04 |
22.47 |
24.18 |
22.27 |
23.52 |
13.9M |
| 2024-11-01 |
24.74 |
26.40 |
23.14 |
23.14 |
25.6M |
| 2024-10-31 |
23.24 |
24.24 |
22.58 |
24.11 |
19.0M |
| 2024-10-30 |
22.65 |
23.45 |
22.55 |
23.28 |
11.8M |
| 2024-10-29 |
23.10 |
23.61 |
22.80 |
22.81 |
14.6M |
| 2024-10-28 |
23.00 |
23.12 |
22.45 |
22.95 |
10.3M |
| 2024-10-25 |
23.52 |
23.72 |
22.70 |
22.91 |
15.9M |
| 2024-10-24 |
23.10 |
23.65 |
22.86 |
23.29 |
9.7M |
| 2024-10-23 |
23.94 |
24.29 |
23.24 |
23.36 |
16.8M |
| 2024-10-22 |
24.80 |
25.49 |
23.83 |
24.19 |
20.5M |
| 2024-10-21 |
24.60 |
25.96 |
24.16 |
24.96 |
25.4M |
| 2024-10-18 |
22.96 |
25.58 |
22.85 |
24.40 |
24.0M |
| 2024-10-17 |
22.55 |
23.28 |
22.50 |
23.15 |
15.0M |
| 2024-10-16 |
22.18 |
23.53 |
21.90 |
22.77 |
15.0M |
| 2024-10-15 |
22.23 |
23.78 |
22.00 |
22.48 |
17.9M |
| 2024-10-14 |
21.47 |
22.70 |
20.89 |
22.66 |
15.8M |
| 2024-10-11 |
22.00 |
22.67 |
21.08 |
21.45 |
15.1M |
| 2024-10-10 |
24.84 |
25.19 |
22.49 |
22.76 |
23.5M |
| 2024-10-09 |
25.45 |
27.88 |
23.63 |
24.82 |
40.8M |
| 2024-10-08 |
25.55 |
25.55 |
23.48 |
25.55 |
36.0M |
| 2024-09-30 |
18.70 |
21.30 |
18.20 |
21.29 |
29.4M |
| 2024-09-27 |
17.37 |
18.39 |
17.00 |
18.04 |
20.3M |
| 2024-09-26 |
16.89 |
17.25 |
16.80 |
17.19 |
15.7M |
| 2024-09-25 |
16.39 |
17.45 |
16.31 |
17.18 |
20.3M |
| 2024-09-24 |
16.00 |
16.71 |
15.54 |
16.63 |
17.8M |
| 2024-09-23 |
16.00 |
16.17 |
15.77 |
16.01 |
10.5M |
| 2024-09-20 |
15.65 |
16.42 |
15.48 |
16.32 |
17.0M |
| 2024-09-19 |
15.80 |
16.58 |
15.63 |
15.91 |
16.7M |
| 2024-09-18 |
15.60 |
16.48 |
15.60 |
15.82 |
19.1M |
| 2024-09-13 |
15.50 |
15.95 |
14.78 |
14.82 |
9.9M |
| 2024-09-12 |
15.79 |
15.98 |
15.29 |
15.30 |
11.7M |
| 2024-09-11 |
16.22 |
16.27 |
15.82 |
15.94 |
9.8M |
| 2024-09-10 |
16.48 |
16.62 |
16.10 |
16.54 |
14.1M |
| 2024-09-09 |
15.87 |
17.09 |
15.87 |
16.94 |
21.4M |
| 2024-09-06 |
16.30 |
16.39 |
15.69 |
15.81 |
11.3M |
| 2024-09-05 |
16.56 |
16.56 |
16.01 |
16.44 |
12.0M |
| 2024-09-04 |
16.45 |
17.10 |
16.11 |
16.60 |
16.0M |
| 2024-09-03 |
17.10 |
17.44 |
16.67 |
16.86 |
19.9M |
| 2024-09-02 |
17.90 |
18.50 |
17.03 |
17.48 |
34.8M |
| 2024-08-30 |
16.39 |
18.15 |
16.31 |
17.01 |
29.8M |
| 2024-08-29 |
15.63 |
16.41 |
15.48 |
16.06 |
21.7M |
| 2024-08-28 |
14.58 |
16.44 |
14.48 |
15.60 |
16.0M |
| 2024-08-27 |
15.00 |
15.04 |
14.50 |
14.56 |
6.3M |
| 2024-08-26 |
14.80 |
15.39 |
14.80 |
15.19 |
7.2M |
| 2024-08-23 |
14.40 |
15.14 |
14.11 |
14.94 |
8.0M |
| 2024-08-22 |
14.87 |
15.09 |
14.42 |
14.47 |
5.5M |
| 2024-08-21 |
14.84 |
15.20 |
14.73 |
14.80 |
5.3M |
| 2024-08-20 |
14.92 |
15.32 |
14.70 |
14.86 |
6.0M |
| 2024-08-19 |
15.21 |
15.40 |
14.94 |
14.98 |
8.9M |
| 2024-08-16 |
15.43 |
16.01 |
15.35 |
15.59 |
15.4M |
| 2024-08-15 |
14.85 |
15.47 |
14.77 |
15.22 |
14.4M |
| 2024-08-14 |
13.93 |
15.31 |
13.93 |
15.05 |
15.8M |
| 2024-08-13 |
13.61 |
13.93 |
13.61 |
13.91 |
2.5M |
| 2024-08-12 |
13.90 |
13.92 |
13.60 |
13.70 |
2.4M |
| 2024-08-09 |
13.99 |
14.20 |
13.85 |
13.92 |
2.1M |
| 2024-08-08 |
14.03 |
14.17 |
13.66 |
13.90 |
2.9M |
| 2024-08-07 |
14.08 |
14.35 |
13.96 |
14.12 |
3.4M |
| 2024-08-06 |
13.88 |
14.04 |
13.73 |
14.02 |
3.6M |
| 2024-08-05 |
14.30 |
14.46 |
13.66 |
13.66 |
6.5M |
| 2024-08-02 |
14.98 |
14.99 |
14.42 |
14.48 |
4.2M |
| 2024-08-01 |
15.03 |
15.18 |
14.87 |
15.13 |
3.6M |
| 2024-07-31 |
14.49 |
15.05 |
14.39 |
15.02 |
4.5M |
| 2024-07-30 |
14.56 |
14.74 |
14.35 |
14.49 |
3.0M |
| 2024-07-29 |
14.47 |
14.73 |
14.29 |
14.56 |
3.4M |
| 2024-07-26 |
14.35 |
14.62 |
14.18 |
14.44 |
3.7M |
| 2024-07-25 |
14.25 |
14.46 |
13.98 |
14.20 |
4.4M |
| 2024-07-24 |
14.59 |
14.90 |
14.39 |
14.46 |
5.5M |
| 2024-07-23 |
15.38 |
15.38 |
14.64 |
14.64 |
5.4M |
| 2024-07-22 |
15.33 |
15.47 |
15.07 |
15.37 |
5.5M |
| 2024-07-19 |
14.80 |
15.83 |
14.61 |
15.43 |
9.6M |
| 2024-07-18 |
14.80 |
15.35 |
14.32 |
14.90 |
7.9M |
| 2024-07-17 |
15.39 |
15.45 |
14.90 |
14.91 |
3.0M |
| 2024-07-16 |
15.15 |
15.57 |
15.02 |
15.48 |
3.4M |
| 2024-07-15 |
15.74 |
15.79 |
15.18 |
15.23 |
3.6M |
| 2024-07-12 |
15.70 |
15.82 |
15.56 |
15.72 |
2.7M |
| 2024-07-11 |
15.60 |
15.90 |
15.44 |
15.90 |
4.7M |
| 2024-07-10 |
15.28 |
15.53 |
15.12 |
15.34 |
3.4M |
| 2024-07-09 |
14.56 |
15.39 |
14.38 |
15.39 |
5.2M |
| 2024-07-08 |
14.85 |
15.20 |
14.43 |
14.52 |
3.7M |
| 2024-07-05 |
15.00 |
15.07 |
14.65 |
14.95 |
3.3M |
| 2024-07-04 |
15.48 |
15.60 |
14.94 |
15.01 |
3.7M |
| 2024-07-03 |
15.77 |
15.77 |
15.35 |
15.50 |
3.0M |
| 2024-07-02 |
15.84 |
16.08 |
15.65 |
15.78 |
3.1M |
| 2024-07-01 |
16.17 |
16.18 |
15.43 |
15.91 |
3.7M |
| 2024-06-28 |
16.11 |
16.59 |
15.70 |
16.08 |
5.4M |
| 2024-06-27 |
16.22 |
16.45 |
15.82 |
15.90 |
4.6M |
| 2024-06-26 |
15.20 |
16.30 |
14.92 |
16.27 |
5.7M |
| 2024-06-25 |
15.60 |
15.86 |
14.98 |
15.17 |
5.2M |
| 2024-06-24 |
16.38 |
16.59 |
15.59 |
15.69 |
5.6M |
| 2024-06-21 |
16.68 |
16.72 |
16.14 |
16.53 |
4.2M |
| 2024-06-20 |
17.16 |
17.28 |
16.68 |
16.73 |
4.4M |
| 2024-06-19 |
17.40 |
17.48 |
16.90 |
17.17 |
4.2M |
| 2024-06-18 |
17.16 |
17.40 |
17.09 |
17.35 |
4.4M |
| 2024-06-17 |
16.83 |
17.35 |
16.71 |
17.16 |
4.9M |
| 2024-06-14 |
16.82 |
17.09 |
16.46 |
16.98 |
5.1M |
| 2024-06-13 |
16.70 |
17.12 |
16.56 |
16.81 |
6.4M |
| 2024-06-12 |
16.36 |
16.97 |
16.36 |
16.75 |
5.2M |
| 2024-06-11 |
15.80 |
16.50 |
15.38 |
16.44 |
7.3M |
| 2024-06-07 |
15.37 |
16.28 |
15.37 |
15.89 |
6.5M |
| 2024-06-06 |
15.83 |
16.35 |
15.05 |
15.17 |
6.4M |
| 2024-06-05 |
16.10 |
16.35 |
15.85 |
15.98 |
3.9M |
| 2024-06-04 |
16.76 |
16.79 |
15.90 |
16.10 |
7.0M |
| 2024-06-03 |
17.50 |
17.54 |
16.69 |
16.84 |
5.6M |
| 2024-05-31 |
16.94 |
17.50 |
16.94 |
17.40 |
5.5M |
| 2024-05-30 |
16.64 |
17.20 |
16.40 |
16.99 |
4.8M |
| 2024-05-29 |
16.50 |
17.15 |
16.42 |
16.81 |
6.9M |
| 2024-05-28 |
17.11 |
17.68 |
16.92 |
16.95 |
11.3M |
| 2024-05-27 |
16.75 |
17.12 |
16.00 |
17.04 |
8.2M |
| 2024-05-24 |
16.95 |
17.04 |
16.51 |
16.52 |
3.3M |
| 2024-05-23 |
17.30 |
17.39 |
16.91 |
16.97 |
3.9M |
| 2024-05-22 |
17.19 |
17.43 |
17.04 |
17.42 |
3.5M |
| 2024-05-21 |
17.20 |
17.36 |
17.01 |
17.19 |
2.9M |
| 2024-05-20 |
17.28 |
17.49 |
17.13 |
17.24 |
3.9M |
| 2024-05-17 |
16.72 |
17.53 |
16.50 |
17.44 |
6.1M |
| 2024-05-16 |
16.58 |
16.93 |
16.58 |
16.66 |
3.3M |
| 2024-05-15 |
16.85 |
16.95 |
16.45 |
16.56 |
3.3M |
| 2024-05-14 |
16.66 |
17.19 |
16.54 |
16.71 |
3.8M |
| 2024-05-13 |
17.06 |
17.10 |
16.44 |
16.50 |
4.8M |
| 2024-05-10 |
17.82 |
17.92 |
17.13 |
17.27 |
4.3M |
| 2024-05-09 |
17.59 |
17.96 |
17.59 |
17.74 |
3.5M |
| 2024-05-08 |
18.00 |
18.06 |
17.50 |
17.59 |
4.1M |
| 2024-05-07 |
18.11 |
18.37 |
17.94 |
18.09 |
4.1M |
| 2024-05-06 |
18.30 |
18.41 |
17.96 |
18.08 |
4.6M |
| 2024-04-30 |
18.25 |
18.39 |
17.74 |
17.94 |
5.8M |
| 2024-04-29 |
17.59 |
18.21 |
17.55 |
18.09 |
8.5M |
| 2024-04-26 |
17.13 |
17.81 |
17.13 |
17.64 |
10.6M |
| 2024-04-25 |
16.79 |
17.06 |
16.49 |
16.83 |
4.9M |
| 2024-04-24 |
15.80 |
16.86 |
15.72 |
16.84 |
7.4M |
| 2024-04-23 |
15.43 |
15.98 |
15.43 |
15.80 |
4.4M |
| 2024-04-22 |
15.52 |
15.71 |
14.95 |
15.42 |
3.6M |
| 2024-04-19 |
15.75 |
15.78 |
15.25 |
15.48 |
4.8M |
| 2024-04-18 |
16.35 |
16.36 |
15.63 |
15.76 |
5.5M |
| 2024-04-17 |
14.82 |
16.16 |
14.82 |
16.15 |
6.6M |
| 2024-04-16 |
15.99 |
16.30 |
14.60 |
14.62 |
8.8M |
| 2024-04-15 |
17.09 |
17.35 |
15.86 |
16.22 |
7.4M |
| 2024-04-12 |
17.54 |
17.76 |
17.07 |
17.10 |
4.4M |
| 2024-04-11 |
17.32 |
17.87 |
17.21 |
17.52 |
4.2M |
| 2024-04-10 |
18.20 |
18.21 |
17.30 |
17.54 |
4.8M |
| 2024-04-09 |
17.62 |
18.25 |
17.55 |
18.20 |
4.4M |
| 2024-04-08 |
18.22 |
18.35 |
17.64 |
17.65 |
5.3M |
| 2024-04-03 |
18.75 |
18.91 |
18.08 |
18.37 |
5.7M |
| 2024-04-02 |
19.35 |
19.48 |
18.68 |
18.92 |
6.5M |
| 2024-04-01 |
18.47 |
19.44 |
18.47 |
19.35 |
7.4M |
| 2024-03-29 |
18.79 |
19.00 |
18.24 |
18.47 |
6.5M |
| 2024-03-28 |
17.17 |
19.14 |
17.17 |
18.69 |
13.2M |
| 2024-03-27 |
18.39 |
18.46 |
17.15 |
17.18 |
9.4M |
| 2024-03-26 |
18.64 |
19.13 |
18.12 |
18.47 |
10.2M |
| 2024-03-25 |
19.48 |
19.87 |
18.74 |
18.80 |
12.3M |
| 2024-03-22 |
20.00 |
20.14 |
19.35 |
19.52 |
16.9M |
| 2024-03-21 |
19.55 |
20.76 |
19.53 |
20.50 |
20.9M |
| 2024-03-20 |
19.40 |
19.85 |
19.20 |
19.62 |
8.4M |
| 2024-03-19 |
19.11 |
19.77 |
18.92 |
19.44 |
9.9M |
| 2024-03-18 |
19.04 |
19.25 |
18.68 |
19.17 |
7.9M |
| 2024-03-15 |
18.44 |
18.91 |
18.30 |
18.88 |
8.0M |
| 2024-03-14 |
18.90 |
18.98 |
18.15 |
18.50 |
7.2M |
| 2024-03-13 |
18.79 |
19.17 |
18.72 |
18.91 |
9.1M |
| 2024-03-12 |
18.57 |
18.90 |
18.43 |
18.73 |
7.3M |
| 2024-03-11 |
18.16 |
18.57 |
17.95 |
18.57 |
8.5M |
| 2024-03-08 |
17.95 |
18.55 |
17.86 |
18.32 |
9.5M |
| 2024-03-07 |
18.52 |
19.02 |
18.00 |
18.02 |
15.6M |
| 2024-03-06 |
19.28 |
19.70 |
18.00 |
19.12 |
20.5M |
| 2024-03-05 |
18.68 |
19.00 |
18.01 |
18.43 |
9.7M |
| 2024-03-04 |
18.90 |
19.16 |
18.01 |
18.59 |
10.8M |
| 2024-03-01 |
18.26 |
18.95 |
18.26 |
18.80 |
12.4M |
| 2024-02-29 |
16.55 |
18.02 |
16.33 |
18.02 |
14.8M |
| 2024-02-28 |
18.77 |
19.02 |
16.60 |
16.65 |
17.5M |
| 2024-02-27 |
18.18 |
18.75 |
17.91 |
18.75 |
11.8M |
| 2024-02-26 |
17.80 |
18.62 |
17.70 |
18.22 |
12.5M |
| 2024-02-23 |
17.09 |
18.11 |
16.73 |
17.90 |
14.5M |
| 2024-02-22 |
16.16 |
17.10 |
16.03 |
16.89 |
13.8M |
| 2024-02-21 |
15.63 |
16.54 |
15.46 |
15.95 |
8.1M |
| 2024-02-20 |
15.69 |
16.03 |
15.15 |
15.83 |
9.4M |
| 2024-02-19 |
14.87 |
15.55 |
14.85 |
15.45 |
13.0M |
| 2024-02-08 |
12.77 |
14.53 |
12.59 |
14.51 |
16.2M |
| 2024-02-07 |
13.07 |
13.80 |
12.64 |
12.87 |
14.4M |
| 2024-02-06 |
12.71 |
13.59 |
11.63 |
13.05 |
13.4M |
| 2024-02-05 |
14.70 |
15.00 |
12.50 |
12.71 |
13.2M |
| 2024-02-02 |
15.90 |
16.30 |
14.31 |
14.93 |
8.8M |
| 2024-02-01 |
16.01 |
16.48 |
15.61 |
15.91 |
8.6M |
| 2024-01-31 |
17.40 |
17.49 |
16.00 |
16.07 |
8.9M |
| 2024-01-30 |
18.18 |
18.47 |
17.30 |
17.42 |
5.9M |
| 2024-01-29 |
19.20 |
19.52 |
18.20 |
18.34 |
6.7M |
| 2024-01-26 |
19.48 |
19.83 |
19.15 |
19.24 |
7.0M |
| 2024-01-25 |
18.57 |
19.58 |
18.36 |
19.49 |
7.6M |
| 2024-01-24 |
18.54 |
18.79 |
17.71 |
18.57 |
6.8M |
| 2024-01-23 |
18.23 |
18.69 |
18.08 |
18.38 |
7.2M |
| 2024-01-22 |
20.02 |
20.15 |
17.92 |
18.18 |
10.9M |
| 2024-01-19 |
20.06 |
20.53 |
19.87 |
19.88 |
9.4M |
| 2024-01-18 |
21.16 |
21.16 |
19.55 |
20.05 |
13.5M |
| 2024-01-17 |
22.01 |
22.18 |
21.14 |
21.16 |
4.6M |
| 2024-01-16 |
22.31 |
22.34 |
21.65 |
22.00 |
4.5M |
| 2024-01-15 |
22.59 |
22.79 |
22.15 |
22.25 |
5.2M |
| 2024-01-12 |
23.57 |
23.59 |
22.69 |
22.79 |
6.3M |
| 2024-01-11 |
22.41 |
23.76 |
22.41 |
23.59 |
9.0M |
| 2024-01-10 |
23.35 |
23.36 |
21.72 |
22.66 |
9.8M |
| 2024-01-09 |
24.34 |
25.18 |
23.14 |
23.53 |
9.6M |
| 2024-01-08 |
24.90 |
25.88 |
24.35 |
24.35 |
8.2M |
| 2024-01-05 |
26.00 |
26.85 |
24.86 |
25.10 |
17.4M |
| 2024-01-04 |
25.84 |
27.20 |
25.58 |
26.55 |
29.8M |
| 2024-01-03 |
24.75 |
25.50 |
24.28 |
25.31 |
12.3M |
| 2024-01-02 |
24.90 |
25.61 |
24.60 |
24.82 |
8.8M |