| 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 |
27.66 |
27.99 |
25.10 |
25.25 |
282.0M |
| 2024-12-30 |
29.22 |
30.87 |
27.20 |
27.80 |
269.5M |
| 2024-12-27 |
29.00 |
29.88 |
28.40 |
29.22 |
247.1M |
| 2024-12-26 |
26.03 |
28.37 |
26.03 |
28.37 |
111.5M |
| 2024-12-25 |
25.58 |
26.30 |
25.10 |
25.79 |
149.0M |
| 2024-12-24 |
26.31 |
26.60 |
24.81 |
26.27 |
183.9M |
| 2024-12-23 |
25.50 |
26.80 |
25.03 |
25.20 |
198.5M |
| 2024-12-20 |
23.01 |
25.50 |
22.99 |
24.96 |
196.8M |
| 2024-12-19 |
22.83 |
24.14 |
22.78 |
23.30 |
188.2M |
| 2024-12-18 |
23.60 |
23.98 |
22.76 |
22.90 |
174.4M |
| 2024-12-17 |
23.48 |
24.44 |
22.24 |
23.57 |
242.0M |
| 2024-12-16 |
21.90 |
22.67 |
21.05 |
22.67 |
138.9M |
| 2024-12-13 |
20.70 |
21.55 |
20.48 |
20.61 |
140.3M |
| 2024-12-12 |
20.01 |
20.66 |
19.60 |
20.40 |
143.2M |
| 2024-12-11 |
18.05 |
20.22 |
17.97 |
20.00 |
189.7M |
| 2024-12-10 |
19.19 |
19.29 |
18.35 |
18.40 |
114.5M |
| 2024-12-09 |
18.91 |
19.33 |
18.70 |
18.98 |
61.2M |
| 2024-12-06 |
18.86 |
19.23 |
18.61 |
18.97 |
68.5M |
| 2024-12-05 |
19.11 |
20.00 |
18.91 |
19.06 |
105.3M |
| 2024-12-04 |
19.26 |
19.52 |
18.69 |
18.78 |
76.8M |
| 2024-12-03 |
19.30 |
19.85 |
18.93 |
19.26 |
131.2M |
| 2024-12-02 |
18.81 |
20.13 |
18.60 |
19.77 |
215.9M |
| 2024-11-29 |
17.39 |
18.30 |
17.11 |
18.30 |
126.6M |
| 2024-11-28 |
17.50 |
17.72 |
17.22 |
17.30 |
56.9M |
| 2024-11-27 |
17.22 |
17.66 |
16.80 |
17.66 |
64.9M |
| 2024-11-26 |
17.03 |
17.94 |
16.90 |
17.30 |
78.3M |
| 2024-11-25 |
17.71 |
17.90 |
16.80 |
17.18 |
64.1M |
| 2024-11-22 |
18.64 |
18.78 |
17.48 |
17.48 |
75.3M |
| 2024-11-21 |
18.40 |
18.83 |
17.88 |
18.36 |
80.2M |
| 2024-11-20 |
18.56 |
19.27 |
18.41 |
18.65 |
115.7M |
| 2024-11-19 |
17.00 |
18.56 |
17.00 |
18.44 |
128.8M |
| 2024-11-18 |
17.48 |
17.74 |
16.63 |
16.90 |
83.3M |
| 2024-11-15 |
18.74 |
18.99 |
17.49 |
17.50 |
100.5M |
| 2024-11-14 |
19.24 |
19.39 |
18.50 |
18.58 |
72.7M |
| 2024-11-13 |
18.71 |
19.79 |
18.52 |
19.53 |
119.1M |
| 2024-11-12 |
19.49 |
19.91 |
18.80 |
19.04 |
91.8M |
| 2024-11-11 |
19.30 |
19.82 |
18.83 |
19.59 |
117.1M |
| 2024-11-08 |
19.60 |
20.61 |
19.58 |
19.69 |
114.1M |
| 2024-11-07 |
19.10 |
19.82 |
18.50 |
19.47 |
102.6M |
| 2024-11-06 |
20.58 |
21.03 |
19.15 |
19.49 |
152.7M |
| 2024-11-05 |
20.02 |
20.57 |
19.89 |
20.29 |
114.1M |
| 2024-11-04 |
19.44 |
20.55 |
19.44 |
20.12 |
91.2M |
| 2024-11-01 |
20.74 |
21.00 |
19.37 |
19.44 |
142.9M |
| 2024-10-31 |
21.97 |
21.97 |
21.10 |
21.31 |
165.6M |
| 2024-10-30 |
19.88 |
22.00 |
19.81 |
21.92 |
183.5M |
| 2024-10-29 |
19.90 |
22.01 |
19.73 |
20.19 |
178.8M |
| 2024-10-28 |
19.00 |
20.75 |
18.85 |
20.70 |
172.6M |
| 2024-10-25 |
19.65 |
19.94 |
19.19 |
19.44 |
127.1M |
| 2024-10-24 |
19.87 |
20.37 |
19.41 |
19.79 |
112.9M |
| 2024-10-23 |
19.85 |
20.50 |
19.60 |
20.09 |
197.3M |
| 2024-10-22 |
19.19 |
20.90 |
19.12 |
20.90 |
254.4M |
| 2024-10-21 |
18.69 |
19.85 |
17.96 |
19.00 |
250.4M |
| 2024-10-18 |
17.54 |
19.11 |
17.54 |
18.74 |
296.2M |
| 2024-10-17 |
16.01 |
17.51 |
15.95 |
17.37 |
246.0M |
| 2024-10-16 |
16.40 |
16.54 |
15.76 |
15.92 |
213.1M |
| 2024-10-15 |
16.75 |
17.25 |
16.72 |
17.08 |
338.1M |
| 2024-10-14 |
14.35 |
15.68 |
14.12 |
15.68 |
183.8M |
| 2024-10-11 |
14.70 |
15.19 |
13.95 |
14.25 |
142.5M |
| 2024-10-10 |
15.98 |
15.99 |
14.50 |
14.79 |
147.5M |
| 2024-10-09 |
14.90 |
16.77 |
14.51 |
15.59 |
260.3M |
| 2024-10-08 |
15.35 |
15.35 |
13.80 |
15.35 |
231.4M |
| 2024-09-30 |
13.01 |
14.09 |
13.01 |
13.95 |
163.8M |
| 2024-09-27 |
12.34 |
13.13 |
12.20 |
12.87 |
135.1M |
| 2024-09-26 |
12.25 |
12.33 |
11.90 |
12.33 |
99.2M |
| 2024-09-25 |
11.70 |
12.49 |
11.66 |
12.07 |
129.7M |
| 2024-09-24 |
11.06 |
11.65 |
10.86 |
11.60 |
105.9M |
| 2024-09-23 |
10.70 |
11.29 |
10.66 |
11.06 |
97.6M |
| 2024-09-20 |
10.84 |
10.85 |
10.63 |
10.73 |
42.7M |
| 2024-09-19 |
10.86 |
10.95 |
10.59 |
10.80 |
58.3M |
| 2024-09-18 |
10.81 |
10.99 |
10.71 |
10.79 |
57.8M |
| 2024-09-13 |
11.02 |
11.41 |
10.86 |
10.87 |
124.7M |
| 2024-09-12 |
11.98 |
12.02 |
11.47 |
11.49 |
72.7M |
| 2024-09-11 |
11.66 |
11.67 |
11.40 |
11.56 |
45.3M |
| 2024-09-10 |
11.54 |
11.64 |
11.28 |
11.59 |
53.0M |
| 2024-09-09 |
11.40 |
11.65 |
11.40 |
11.54 |
48.5M |
| 2024-09-06 |
11.89 |
12.04 |
11.45 |
11.51 |
96.4M |
| 2024-09-05 |
12.18 |
12.31 |
11.91 |
12.00 |
76.5M |
| 2024-09-04 |
12.15 |
12.30 |
12.00 |
12.17 |
107.9M |
| 2024-09-03 |
12.59 |
12.96 |
12.31 |
12.86 |
100.4M |
| 2024-09-02 |
13.94 |
14.02 |
12.98 |
12.99 |
126.4M |
| 2024-08-30 |
13.55 |
14.59 |
13.50 |
14.11 |
105.5M |
| 2024-08-29 |
13.18 |
13.72 |
12.85 |
13.61 |
85.5M |
| 2024-08-28 |
13.20 |
13.88 |
13.20 |
13.48 |
64.7M |
| 2024-08-27 |
13.45 |
13.50 |
13.15 |
13.29 |
59.6M |
| 2024-08-26 |
13.90 |
14.32 |
13.59 |
13.64 |
72.5M |
| 2024-08-23 |
14.27 |
14.44 |
13.84 |
13.96 |
88.3M |
| 2024-08-22 |
13.82 |
15.13 |
13.37 |
14.60 |
123.4M |
| 2024-08-21 |
13.90 |
14.02 |
13.67 |
13.86 |
52.8M |
| 2024-08-20 |
14.75 |
14.87 |
13.94 |
14.01 |
66.9M |
| 2024-08-19 |
14.85 |
14.88 |
14.10 |
14.52 |
77.7M |
| 2024-08-16 |
14.91 |
15.40 |
14.65 |
15.08 |
126.7M |
| 2024-08-15 |
14.30 |
14.92 |
14.26 |
14.56 |
83.7M |
| 2024-08-14 |
14.67 |
14.95 |
14.35 |
14.35 |
99.8M |
| 2024-08-13 |
14.05 |
14.77 |
14.01 |
14.39 |
125.9M |
| 2024-08-12 |
13.96 |
14.10 |
13.60 |
13.84 |
67.4M |
| 2024-08-09 |
13.88 |
14.39 |
13.82 |
13.83 |
100.9M |
| 2024-08-08 |
13.80 |
14.14 |
13.46 |
13.58 |
156.4M |
| 2024-08-07 |
14.93 |
15.23 |
14.45 |
14.61 |
114.2M |
| 2024-08-06 |
15.29 |
15.45 |
14.72 |
15.15 |
125.0M |
| 2024-08-05 |
15.75 |
15.84 |
15.10 |
15.10 |
119.5M |
| 2024-08-02 |
16.00 |
17.30 |
15.97 |
16.78 |
155.2M |
| 2024-08-01 |
17.32 |
17.45 |
16.36 |
16.46 |
124.4M |
| 2024-07-31 |
16.50 |
17.05 |
16.35 |
16.78 |
159.2M |
| 2024-07-30 |
16.39 |
17.89 |
16.18 |
16.90 |
175.9M |
| 2024-07-29 |
15.90 |
17.30 |
15.66 |
16.58 |
162.7M |
| 2024-07-26 |
15.57 |
16.32 |
15.32 |
15.97 |
133.3M |
| 2024-07-25 |
15.56 |
16.03 |
15.29 |
15.59 |
156.4M |
| 2024-07-24 |
15.33 |
16.69 |
15.30 |
16.39 |
217.7M |
| 2024-07-23 |
15.60 |
15.88 |
15.16 |
15.17 |
100.4M |
| 2024-07-22 |
14.50 |
15.84 |
14.44 |
15.34 |
118.8M |
| 2024-07-19 |
14.81 |
15.01 |
14.50 |
14.58 |
80.4M |
| 2024-07-18 |
14.44 |
15.10 |
13.83 |
15.06 |
139.6M |
| 2024-07-17 |
15.94 |
16.04 |
14.78 |
14.90 |
126.3M |
| 2024-07-16 |
15.36 |
16.36 |
15.30 |
16.29 |
141.8M |
| 2024-07-15 |
15.55 |
15.58 |
15.20 |
15.51 |
69.4M |
| 2024-07-12 |
15.49 |
15.80 |
15.39 |
15.50 |
93.9M |
| 2024-07-11 |
16.58 |
16.66 |
15.67 |
16.02 |
158.8M |
| 2024-07-10 |
16.22 |
16.85 |
16.08 |
16.26 |
174.8M |
| 2024-07-09 |
14.77 |
16.26 |
14.66 |
16.26 |
165.4M |
| 2024-07-08 |
14.35 |
14.97 |
14.35 |
14.78 |
97.7M |
| 2024-07-05 |
14.25 |
14.76 |
13.88 |
14.58 |
99.5M |
| 2024-07-04 |
14.36 |
14.60 |
14.12 |
14.12 |
88.7M |
| 2024-07-03 |
14.68 |
14.72 |
14.00 |
14.17 |
90.1M |
| 2024-07-02 |
15.08 |
15.35 |
14.68 |
14.80 |
128.1M |
| 2024-07-01 |
14.38 |
15.18 |
14.33 |
14.98 |
169.9M |
| 2024-06-28 |
12.99 |
14.12 |
12.99 |
14.12 |
120.2M |
| 2024-06-27 |
13.60 |
13.60 |
12.84 |
12.84 |
79.6M |
| 2024-06-26 |
13.55 |
13.83 |
13.23 |
13.73 |
77.1M |
| 2024-06-25 |
13.19 |
13.62 |
13.07 |
13.25 |
72.2M |
| 2024-06-24 |
14.26 |
14.45 |
13.45 |
13.52 |
103.7M |
| 2024-06-21 |
13.60 |
14.69 |
13.48 |
14.41 |
132.0M |
| 2024-06-20 |
13.60 |
13.97 |
13.45 |
13.70 |
70.0M |
| 2024-06-19 |
14.27 |
14.30 |
13.70 |
13.73 |
78.2M |
| 2024-06-18 |
13.78 |
14.43 |
13.68 |
14.09 |
111.1M |
| 2024-06-17 |
13.95 |
14.10 |
13.67 |
13.78 |
94.3M |
| 2024-06-14 |
13.33 |
13.88 |
13.18 |
13.70 |
107.5M |
| 2024-06-13 |
13.59 |
14.07 |
13.33 |
13.41 |
142.9M |
| 2024-06-12 |
12.59 |
13.88 |
12.51 |
13.63 |
155.9M |
| 2024-06-11 |
12.35 |
12.72 |
12.17 |
12.62 |
60.8M |
| 2024-06-07 |
12.86 |
12.96 |
12.20 |
12.45 |
81.7M |
| 2024-06-06 |
12.95 |
13.20 |
12.62 |
12.70 |
84.0M |
| 2024-06-05 |
13.40 |
13.50 |
12.50 |
12.76 |
112.2M |
| 2024-06-04 |
13.65 |
14.04 |
13.20 |
13.45 |
104.9M |
| 2024-06-03 |
13.20 |
14.00 |
13.20 |
13.86 |
127.0M |
| 2024-05-31 |
13.08 |
13.68 |
13.07 |
13.22 |
79.3M |
| 2024-05-30 |
13.12 |
13.51 |
12.94 |
13.16 |
70.7M |
| 2024-05-29 |
13.92 |
14.05 |
12.99 |
13.15 |
103.5M |
| 2024-05-28 |
13.77 |
14.14 |
13.47 |
13.70 |
78.9M |
| 2024-05-27 |
13.75 |
14.18 |
13.70 |
14.07 |
98.5M |
| 2024-05-24 |
14.33 |
14.54 |
13.68 |
13.75 |
127.7M |
| 2024-05-23 |
14.97 |
15.09 |
13.94 |
14.37 |
132.5M |
| 2024-05-22 |
14.92 |
15.36 |
14.61 |
14.82 |
113.7M |
| 2024-05-21 |
15.50 |
15.92 |
15.01 |
15.13 |
114.0M |
| 2024-05-20 |
15.12 |
15.58 |
14.80 |
15.58 |
151.5M |
| 2024-05-17 |
14.35 |
15.85 |
14.30 |
15.50 |
205.7M |
| 2024-05-16 |
14.00 |
14.78 |
13.90 |
14.64 |
207.6M |
| 2024-05-15 |
13.51 |
13.95 |
13.39 |
13.55 |
95.4M |
| 2024-05-14 |
13.54 |
14.20 |
13.27 |
13.77 |
146.4M |
| 2024-05-13 |
13.00 |
14.20 |
12.98 |
13.57 |
150.9M |
| 2024-05-10 |
13.87 |
13.97 |
12.90 |
13.00 |
156.8M |
| 2024-05-09 |
13.83 |
14.08 |
13.64 |
13.92 |
100.6M |
| 2024-05-08 |
13.90 |
14.20 |
13.10 |
13.95 |
145.9M |
| 2024-05-07 |
14.35 |
14.51 |
13.56 |
14.40 |
202.6M |
| 2024-05-06 |
14.66 |
14.68 |
14.02 |
14.15 |
211.4M |
| 2024-04-30 |
14.88 |
14.89 |
13.89 |
14.35 |
217.9M |
| 2024-04-29 |
13.99 |
14.81 |
13.87 |
14.81 |
210.9M |
| 2024-04-26 |
12.80 |
13.66 |
12.64 |
13.46 |
266.3M |
| 2024-04-25 |
12.91 |
12.91 |
12.19 |
12.42 |
195.9M |
| 2024-04-24 |
11.98 |
12.91 |
11.96 |
12.91 |
229.8M |
| 2024-04-23 |
12.30 |
12.44 |
11.63 |
11.74 |
116.5M |
| 2024-04-22 |
11.69 |
12.46 |
11.21 |
12.17 |
144.9M |
| 2024-04-19 |
12.30 |
12.71 |
11.85 |
12.46 |
189.3M |
| 2024-04-18 |
12.16 |
13.28 |
11.81 |
12.63 |
236.4M |
| 2024-04-17 |
10.92 |
12.16 |
10.78 |
12.16 |
212.7M |
| 2024-04-16 |
10.40 |
11.47 |
10.13 |
11.05 |
199.1M |
| 2024-04-15 |
10.68 |
11.23 |
10.58 |
10.84 |
181.2M |
| 2024-04-12 |
10.26 |
10.92 |
10.15 |
10.67 |
249.4M |
| 2024-04-11 |
9.56 |
10.26 |
9.50 |
9.93 |
144.5M |
| 2024-04-10 |
9.75 |
9.87 |
9.37 |
9.64 |
100.8M |
| 2024-04-09 |
9.98 |
10.07 |
9.60 |
9.81 |
113.4M |
| 2024-04-08 |
10.00 |
10.31 |
9.79 |
10.07 |
134.7M |
| 2024-04-03 |
10.44 |
10.48 |
9.74 |
10.00 |
190.1M |
| 2024-04-02 |
11.22 |
11.40 |
10.42 |
10.76 |
232.8M |
| 2024-04-01 |
12.25 |
12.25 |
11.03 |
11.19 |
331.8M |
| 2024-03-29 |
11.35 |
12.25 |
11.35 |
12.25 |
259.4M |
| 2024-03-28 |
10.65 |
11.66 |
9.91 |
11.14 |
317.1M |
| 2024-03-27 |
10.38 |
11.48 |
10.11 |
10.60 |
273.4M |
| 2024-03-26 |
10.13 |
11.85 |
10.13 |
11.15 |
345.2M |
| 2024-03-25 |
10.99 |
10.99 |
10.52 |
10.77 |
318.6M |
| 2024-03-22 |
9.99 |
9.99 |
9.99 |
9.99 |
26.1M |
| 2024-03-21 |
8.45 |
9.08 |
8.29 |
9.08 |
182.9M |
| 2024-03-20 |
7.75 |
8.25 |
7.62 |
8.25 |
101.6M |
| 2024-03-19 |
7.43 |
7.79 |
7.38 |
7.50 |
36.8M |
| 2024-03-18 |
7.31 |
7.44 |
7.28 |
7.43 |
18.3M |
| 2024-03-15 |
7.20 |
7.30 |
7.13 |
7.30 |
16.0M |
| 2024-03-14 |
7.12 |
7.27 |
7.11 |
7.21 |
19.5M |
| 2024-03-13 |
7.11 |
7.23 |
7.05 |
7.15 |
14.9M |
| 2024-03-12 |
7.11 |
7.13 |
7.02 |
7.08 |
15.3M |
| 2024-03-11 |
7.00 |
7.11 |
6.94 |
7.11 |
20.6M |
| 2024-03-08 |
6.96 |
7.02 |
6.88 |
6.99 |
14.2M |
| 2024-03-07 |
7.06 |
7.09 |
6.91 |
6.92 |
18.9M |
| 2024-03-06 |
6.90 |
7.12 |
6.87 |
7.05 |
22.4M |
| 2024-03-05 |
6.95 |
7.01 |
6.89 |
6.96 |
20.6M |
| 2024-03-04 |
6.85 |
7.03 |
6.77 |
7.01 |
32.3M |
| 2024-03-01 |
6.89 |
6.94 |
6.71 |
6.85 |
41.4M |
| 2024-02-29 |
6.50 |
6.90 |
6.45 |
6.83 |
61.9M |
| 2024-02-28 |
6.65 |
6.79 |
6.25 |
6.27 |
27.2M |
| 2024-02-27 |
6.44 |
6.65 |
6.42 |
6.65 |
15.0M |
| 2024-02-26 |
6.46 |
6.59 |
6.39 |
6.48 |
19.7M |
| 2024-02-23 |
6.27 |
6.45 |
6.21 |
6.42 |
18.8M |
| 2024-02-22 |
6.24 |
6.34 |
6.17 |
6.27 |
15.1M |
| 2024-02-21 |
6.15 |
6.44 |
6.13 |
6.20 |
19.4M |
| 2024-02-20 |
6.18 |
6.23 |
6.00 |
6.21 |
15.5M |
| 2024-02-19 |
6.35 |
6.35 |
6.08 |
6.16 |
25.8M |
| 2024-02-08 |
5.92 |
6.25 |
5.86 |
6.23 |
32.6M |
| 2024-02-07 |
5.69 |
5.91 |
5.63 |
5.79 |
34.3M |
| 2024-02-06 |
5.03 |
5.61 |
5.03 |
5.61 |
31.7M |
| 2024-02-05 |
5.49 |
5.50 |
4.97 |
5.10 |
30.7M |
| 2024-02-02 |
5.78 |
5.91 |
5.33 |
5.52 |
22.2M |
| 2024-02-01 |
5.88 |
5.94 |
5.70 |
5.78 |
17.3M |
| 2024-01-31 |
6.25 |
6.29 |
5.83 |
5.88 |
24.9M |
| 2024-01-30 |
6.35 |
6.45 |
6.19 |
6.22 |
14.2M |
| 2024-01-29 |
6.60 |
6.65 |
6.39 |
6.41 |
16.8M |
| 2024-01-26 |
6.61 |
6.69 |
6.53 |
6.57 |
14.2M |
| 2024-01-25 |
6.45 |
6.68 |
6.39 |
6.66 |
16.3M |
| 2024-01-24 |
6.35 |
6.49 |
6.20 |
6.45 |
20.6M |
| 2024-01-23 |
6.30 |
6.35 |
6.12 |
6.27 |
20.4M |
| 2024-01-22 |
6.70 |
6.73 |
6.26 |
6.28 |
21.2M |
| 2024-01-19 |
6.85 |
6.85 |
6.70 |
6.71 |
14.3M |
| 2024-01-18 |
7.01 |
7.02 |
6.62 |
6.86 |
22.0M |
| 2024-01-17 |
7.19 |
7.21 |
7.01 |
7.01 |
12.2M |
| 2024-01-16 |
7.24 |
7.29 |
7.06 |
7.19 |
14.0M |
| 2024-01-15 |
7.29 |
7.31 |
7.18 |
7.26 |
11.0M |
| 2024-01-12 |
7.32 |
7.44 |
7.28 |
7.29 |
13.0M |
| 2024-01-11 |
7.17 |
7.37 |
7.12 |
7.33 |
15.4M |
| 2024-01-10 |
7.13 |
7.26 |
6.99 |
7.20 |
19.3M |
| 2024-01-09 |
7.13 |
7.21 |
7.04 |
7.13 |
19.3M |
| 2024-01-08 |
7.33 |
7.43 |
7.11 |
7.13 |
20.0M |
| 2024-01-05 |
7.56 |
7.58 |
7.35 |
7.38 |
12.8M |
| 2024-01-04 |
7.68 |
7.70 |
7.51 |
7.57 |
15.8M |
| 2024-01-03 |
7.73 |
7.79 |
7.62 |
7.70 |
21.7M |
| 2024-01-02 |
7.61 |
7.85 |
7.57 |
7.77 |
38.2M |