| 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 |
19.13 |
19.49 |
18.30 |
18.31 |
65.2M |
| 2024-12-30 |
18.78 |
19.57 |
18.46 |
19.13 |
74.3M |
| 2024-12-27 |
18.91 |
19.35 |
18.69 |
18.78 |
44.9M |
| 2024-12-26 |
18.36 |
19.00 |
18.36 |
18.91 |
49.1M |
| 2024-12-25 |
18.92 |
18.92 |
18.26 |
18.36 |
41.0M |
| 2024-12-24 |
18.87 |
19.04 |
18.63 |
18.91 |
42.6M |
| 2024-12-23 |
19.70 |
19.89 |
18.83 |
18.91 |
52.9M |
| 2024-12-20 |
19.20 |
19.96 |
19.14 |
19.64 |
61.0M |
| 2024-12-19 |
18.89 |
19.74 |
18.75 |
19.37 |
66.5M |
| 2024-12-18 |
18.69 |
19.24 |
18.53 |
19.07 |
52.8M |
| 2024-12-17 |
19.19 |
19.29 |
18.66 |
18.70 |
57.1M |
| 2024-12-16 |
19.93 |
19.93 |
19.16 |
19.34 |
74.2M |
| 2024-12-13 |
20.39 |
20.48 |
19.98 |
19.99 |
65.4M |
| 2024-12-12 |
20.65 |
20.66 |
20.26 |
20.54 |
61.5M |
| 2024-12-11 |
20.31 |
20.70 |
20.24 |
20.67 |
68.1M |
| 2024-12-10 |
21.21 |
21.35 |
20.50 |
20.56 |
100.5M |
| 2024-12-09 |
20.55 |
20.98 |
20.24 |
20.58 |
74.8M |
| 2024-12-06 |
20.71 |
20.90 |
20.22 |
20.54 |
94.6M |
| 2024-12-05 |
20.00 |
20.75 |
19.93 |
20.61 |
92.8M |
| 2024-12-04 |
20.40 |
20.78 |
20.02 |
20.10 |
69.3M |
| 2024-12-03 |
20.65 |
20.84 |
20.04 |
20.40 |
82.3M |
| 2024-12-02 |
20.28 |
20.70 |
20.16 |
20.65 |
90.9M |
| 2024-11-29 |
20.13 |
20.67 |
19.66 |
20.28 |
99.2M |
| 2024-11-28 |
20.74 |
20.90 |
20.17 |
20.18 |
82.6M |
| 2024-11-27 |
20.18 |
20.67 |
19.60 |
20.66 |
104.9M |
| 2024-11-26 |
21.07 |
21.39 |
20.31 |
20.37 |
96.9M |
| 2024-11-25 |
21.50 |
22.29 |
20.42 |
21.28 |
123.0M |
| 2024-11-22 |
22.24 |
23.12 |
21.60 |
21.89 |
134.3M |
| 2024-11-21 |
22.25 |
23.00 |
21.88 |
22.45 |
126.4M |
| 2024-11-20 |
22.32 |
22.60 |
21.80 |
22.34 |
133.7M |
| 2024-11-19 |
21.00 |
22.48 |
21.00 |
22.31 |
169.2M |
| 2024-11-18 |
24.18 |
24.18 |
22.54 |
22.54 |
197.4M |
| 2024-11-15 |
26.19 |
27.38 |
24.60 |
25.04 |
341.8M |
| 2024-11-14 |
24.29 |
26.81 |
23.85 |
26.39 |
407.5M |
| 2024-11-13 |
24.68 |
25.08 |
24.10 |
24.37 |
91.4M |
| 2024-11-12 |
25.61 |
25.73 |
24.53 |
24.82 |
142.1M |
| 2024-11-11 |
25.32 |
26.26 |
24.75 |
25.60 |
193.1M |
| 2024-11-08 |
24.60 |
26.20 |
24.59 |
25.32 |
241.2M |
| 2024-11-07 |
24.30 |
25.55 |
23.48 |
24.55 |
215.1M |
| 2024-11-06 |
25.47 |
27.24 |
24.70 |
24.90 |
304.8M |
| 2024-11-05 |
23.15 |
25.47 |
22.69 |
25.47 |
260.0M |
| 2024-11-04 |
21.69 |
24.10 |
21.69 |
23.15 |
188.1M |
| 2024-11-01 |
26.00 |
26.00 |
24.10 |
24.10 |
192.0M |
| 2024-10-31 |
27.01 |
28.70 |
25.99 |
26.78 |
334.4M |
| 2024-10-30 |
24.30 |
27.28 |
23.89 |
26.60 |
313.3M |
| 2024-10-29 |
24.51 |
26.60 |
24.10 |
24.87 |
278.7M |
| 2024-10-28 |
24.28 |
25.50 |
23.77 |
24.82 |
232.2M |
| 2024-10-25 |
24.50 |
25.41 |
23.88 |
24.17 |
220.8M |
| 2024-10-24 |
22.30 |
25.49 |
21.95 |
24.90 |
276.2M |
| 2024-10-23 |
24.30 |
25.58 |
23.00 |
23.22 |
276.9M |
| 2024-10-22 |
26.98 |
26.98 |
24.53 |
25.27 |
414.3M |
| 2024-10-21 |
22.30 |
24.53 |
22.18 |
24.53 |
217.3M |
| 2024-10-18 |
21.86 |
23.56 |
20.86 |
22.30 |
333.1M |
| 2024-10-17 |
21.06 |
23.00 |
20.51 |
22.32 |
352.6M |
| 2024-10-16 |
20.00 |
22.00 |
20.00 |
21.03 |
225.4M |
| 2024-10-15 |
20.78 |
22.81 |
19.98 |
20.93 |
368.1M |
| 2024-10-14 |
18.60 |
20.88 |
17.68 |
20.88 |
282.8M |
| 2024-10-11 |
17.11 |
20.00 |
17.11 |
18.98 |
233.9M |
| 2024-10-10 |
20.50 |
21.68 |
18.00 |
19.00 |
357.9M |
| 2024-10-09 |
20.00 |
20.00 |
18.51 |
20.00 |
302.5M |
| 2024-10-08 |
18.18 |
18.18 |
18.18 |
18.18 |
19.4M |
| 2024-09-30 |
16.01 |
16.53 |
15.80 |
16.53 |
182.0M |
| 2024-09-27 |
14.39 |
15.58 |
14.32 |
15.03 |
215.0M |
| 2024-09-26 |
14.19 |
15.01 |
14.01 |
14.56 |
209.8M |
| 2024-09-25 |
13.48 |
14.71 |
13.40 |
14.52 |
209.0M |
| 2024-09-24 |
14.00 |
14.34 |
13.19 |
13.74 |
230.3M |
| 2024-09-23 |
14.09 |
15.26 |
14.03 |
14.66 |
250.1M |
| 2024-09-20 |
12.76 |
13.87 |
12.73 |
13.87 |
163.0M |
| 2024-09-19 |
12.89 |
13.20 |
12.52 |
12.61 |
141.9M |
| 2024-09-18 |
12.03 |
13.20 |
12.00 |
13.02 |
149.0M |
| 2024-09-13 |
11.82 |
12.66 |
11.55 |
12.24 |
116.1M |
| 2024-09-12 |
11.77 |
12.25 |
11.64 |
11.95 |
101.5M |
| 2024-09-11 |
11.88 |
12.08 |
11.68 |
11.72 |
88.3M |
| 2024-09-10 |
11.44 |
12.50 |
11.06 |
12.19 |
127.3M |
| 2024-09-09 |
11.80 |
11.88 |
11.33 |
11.39 |
65.9M |
| 2024-09-06 |
12.20 |
12.35 |
11.77 |
11.79 |
97.8M |
| 2024-09-05 |
12.45 |
13.01 |
12.36 |
12.41 |
133.5M |
| 2024-09-04 |
12.78 |
13.21 |
12.47 |
12.76 |
211.5M |
| 2024-09-03 |
11.15 |
12.32 |
11.15 |
12.32 |
110.0M |
| 2024-09-02 |
11.70 |
11.96 |
11.19 |
11.20 |
93.1M |
| 2024-08-30 |
11.57 |
12.27 |
11.57 |
11.86 |
130.7M |
| 2024-08-29 |
11.15 |
11.68 |
11.13 |
11.29 |
100.5M |
| 2024-08-28 |
11.15 |
11.47 |
10.69 |
11.14 |
93.9M |
| 2024-08-27 |
11.20 |
12.05 |
11.10 |
11.43 |
138.3M |
| 2024-08-26 |
11.20 |
11.87 |
10.98 |
11.32 |
171.5M |
| 2024-08-23 |
10.00 |
10.80 |
9.99 |
10.80 |
104.0M |
| 2024-08-22 |
9.49 |
10.40 |
9.37 |
9.82 |
53.6M |
| 2024-08-21 |
9.77 |
9.82 |
9.40 |
9.48 |
28.6M |
| 2024-08-20 |
10.23 |
10.23 |
9.82 |
9.83 |
26.8M |
| 2024-08-19 |
10.14 |
10.33 |
10.11 |
10.25 |
21.0M |
| 2024-08-16 |
10.25 |
10.34 |
10.19 |
10.27 |
20.0M |
| 2024-08-15 |
10.11 |
10.29 |
9.98 |
10.20 |
19.9M |
| 2024-08-14 |
10.01 |
10.19 |
9.94 |
10.12 |
16.4M |
| 2024-08-13 |
9.98 |
10.02 |
9.86 |
9.98 |
11.0M |
| 2024-08-12 |
10.10 |
10.10 |
9.90 |
9.92 |
15.0M |
| 2024-08-09 |
10.28 |
10.38 |
10.11 |
10.11 |
21.3M |
| 2024-08-08 |
10.56 |
10.56 |
10.17 |
10.31 |
34.8M |
| 2024-08-07 |
10.30 |
10.43 |
10.24 |
10.27 |
16.8M |
| 2024-08-06 |
10.25 |
10.43 |
10.17 |
10.33 |
17.9M |
| 2024-08-05 |
10.50 |
10.69 |
10.12 |
10.14 |
26.7M |
| 2024-08-02 |
10.69 |
10.84 |
10.50 |
10.52 |
22.9M |
| 2024-08-01 |
10.75 |
10.93 |
10.67 |
10.78 |
25.9M |
| 2024-07-31 |
10.38 |
10.77 |
10.36 |
10.76 |
33.5M |
| 2024-07-30 |
10.27 |
10.45 |
10.16 |
10.37 |
17.7M |
| 2024-07-29 |
10.30 |
10.40 |
10.17 |
10.34 |
15.9M |
| 2024-07-26 |
10.20 |
10.39 |
10.17 |
10.33 |
17.9M |
| 2024-07-25 |
10.25 |
10.43 |
10.09 |
10.21 |
22.0M |
| 2024-07-24 |
10.60 |
10.79 |
10.28 |
10.30 |
33.6M |
| 2024-07-23 |
10.96 |
11.18 |
10.65 |
10.67 |
57.8M |
| 2024-07-22 |
10.50 |
11.32 |
10.45 |
11.19 |
87.8M |
| 2024-07-19 |
9.99 |
10.45 |
9.94 |
10.29 |
25.6M |
| 2024-07-18 |
10.11 |
10.13 |
9.77 |
10.04 |
24.3M |
| 2024-07-17 |
10.44 |
10.57 |
10.17 |
10.17 |
20.0M |
| 2024-07-16 |
10.26 |
10.49 |
10.13 |
10.44 |
19.2M |
| 2024-07-15 |
10.35 |
10.46 |
10.26 |
10.30 |
14.0M |
| 2024-07-12 |
10.68 |
10.72 |
10.49 |
10.50 |
18.5M |
| 2024-07-11 |
10.68 |
10.83 |
10.63 |
10.74 |
24.1M |
| 2024-07-10 |
10.57 |
10.72 |
10.48 |
10.55 |
19.5M |
| 2024-07-09 |
10.24 |
10.62 |
9.99 |
10.57 |
31.0M |
| 2024-07-08 |
10.65 |
10.65 |
10.22 |
10.24 |
19.6M |
| 2024-07-05 |
10.60 |
10.81 |
10.47 |
10.67 |
17.0M |
| 2024-07-04 |
11.05 |
11.07 |
10.64 |
10.67 |
19.0M |
| 2024-07-03 |
11.17 |
11.17 |
10.94 |
10.96 |
17.7M |
| 2024-07-02 |
11.13 |
11.34 |
11.04 |
11.17 |
24.7M |
| 2024-07-01 |
11.19 |
11.20 |
10.88 |
11.07 |
19.7M |
| 2024-06-28 |
11.07 |
11.34 |
11.01 |
11.07 |
24.7M |
| 2024-06-27 |
11.18 |
11.30 |
11.01 |
11.03 |
23.1M |
| 2024-06-26 |
10.93 |
11.35 |
10.78 |
11.34 |
35.2M |
| 2024-06-25 |
11.25 |
11.32 |
10.73 |
10.84 |
34.0M |
| 2024-06-24 |
11.78 |
11.94 |
11.22 |
11.25 |
37.3M |
| 2024-06-21 |
11.75 |
12.30 |
11.60 |
11.93 |
33.8M |
| 2024-06-20 |
12.18 |
12.21 |
11.81 |
11.82 |
27.2M |
| 2024-06-19 |
12.36 |
12.41 |
12.12 |
12.21 |
29.5M |
| 2024-06-18 |
12.03 |
12.31 |
12.03 |
12.26 |
37.4M |
| 2024-06-17 |
11.94 |
12.10 |
11.80 |
12.03 |
39.0M |
| 2024-06-14 |
11.77 |
12.19 |
11.75 |
12.18 |
60.7M |
| 2024-06-13 |
11.90 |
12.03 |
11.82 |
11.85 |
22.6M |
| 2024-06-12 |
11.58 |
11.94 |
11.56 |
11.87 |
25.5M |
| 2024-06-11 |
11.24 |
11.65 |
11.18 |
11.62 |
21.8M |
| 2024-06-07 |
11.35 |
11.59 |
11.24 |
11.40 |
18.2M |
| 2024-06-06 |
11.74 |
11.92 |
11.33 |
11.36 |
30.2M |
| 2024-06-05 |
11.90 |
12.01 |
11.82 |
11.84 |
19.5M |
| 2024-06-04 |
11.90 |
11.95 |
11.67 |
11.86 |
18.9M |
| 2024-06-03 |
12.01 |
12.07 |
11.78 |
11.92 |
25.8M |
| 2024-05-31 |
11.83 |
12.03 |
11.74 |
11.99 |
26.5M |
| 2024-05-30 |
11.58 |
11.84 |
11.45 |
11.75 |
21.7M |
| 2024-05-29 |
11.78 |
11.92 |
11.66 |
11.78 |
19.6M |
| 2024-05-28 |
11.98 |
12.10 |
11.77 |
11.78 |
20.4M |
| 2024-05-27 |
11.93 |
12.06 |
11.70 |
12.04 |
27.4M |
| 2024-05-24 |
12.27 |
12.35 |
12.00 |
12.02 |
24.3M |
| 2024-05-23 |
12.63 |
12.68 |
12.22 |
12.25 |
27.9M |
| 2024-05-22 |
12.43 |
12.63 |
12.38 |
12.60 |
22.8M |
| 2024-05-21 |
12.61 |
12.65 |
12.45 |
12.49 |
26.7M |
| 2024-05-20 |
12.73 |
12.78 |
12.51 |
12.65 |
46.2M |
| 2024-05-17 |
12.28 |
12.43 |
12.10 |
12.43 |
32.6M |
| 2024-05-16 |
12.15 |
12.40 |
12.13 |
12.30 |
39.2M |
| 2024-05-15 |
12.28 |
12.32 |
12.08 |
12.13 |
24.3M |
| 2024-05-14 |
12.10 |
12.30 |
12.05 |
12.30 |
39.1M |
| 2024-05-13 |
12.20 |
12.27 |
11.92 |
12.03 |
35.3M |
| 2024-05-10 |
12.83 |
12.86 |
12.28 |
12.33 |
58.2M |
| 2024-05-09 |
12.76 |
13.10 |
12.71 |
12.83 |
48.6M |
| 2024-05-08 |
13.03 |
13.30 |
12.59 |
12.84 |
109.5M |
| 2024-05-07 |
14.10 |
14.23 |
13.87 |
13.98 |
32.7M |
| 2024-05-06 |
14.35 |
14.44 |
14.04 |
14.12 |
37.5M |
| 2024-04-30 |
14.25 |
14.40 |
13.98 |
14.13 |
46.1M |
| 2024-04-29 |
13.78 |
14.25 |
13.78 |
14.16 |
52.9M |
| 2024-04-26 |
13.07 |
13.99 |
13.07 |
13.74 |
70.3M |
| 2024-04-25 |
13.32 |
13.69 |
13.20 |
13.23 |
37.3M |
| 2024-04-24 |
13.07 |
13.56 |
12.97 |
13.48 |
41.0M |
| 2024-04-23 |
12.97 |
13.21 |
12.92 |
12.97 |
24.9M |
| 2024-04-22 |
12.76 |
13.19 |
12.59 |
12.91 |
31.0M |
| 2024-04-19 |
13.52 |
13.63 |
13.18 |
13.22 |
31.8M |
| 2024-04-18 |
13.53 |
13.84 |
13.28 |
13.52 |
40.2M |
| 2024-04-17 |
13.01 |
13.70 |
13.01 |
13.60 |
46.5M |
| 2024-04-16 |
13.59 |
13.79 |
12.80 |
12.81 |
51.7M |
| 2024-04-15 |
14.08 |
14.39 |
13.49 |
13.78 |
47.2M |
| 2024-04-12 |
14.48 |
14.64 |
14.20 |
14.23 |
34.0M |
| 2024-04-11 |
14.15 |
14.82 |
14.11 |
14.45 |
42.6M |
| 2024-04-10 |
14.59 |
14.86 |
14.24 |
14.32 |
39.6M |
| 2024-04-09 |
14.74 |
14.87 |
14.43 |
14.70 |
42.4M |
| 2024-04-08 |
14.66 |
15.28 |
14.50 |
14.92 |
65.0M |
| 2024-04-03 |
15.00 |
15.01 |
14.53 |
14.69 |
35.2M |
| 2024-04-02 |
15.56 |
15.57 |
14.93 |
15.08 |
49.4M |
| 2024-04-01 |
15.32 |
15.62 |
15.23 |
15.58 |
57.4M |
| 2024-03-29 |
15.11 |
15.15 |
14.71 |
15.00 |
45.2M |
| 2024-03-28 |
14.46 |
15.43 |
14.46 |
15.21 |
74.0M |
| 2024-03-27 |
15.44 |
15.48 |
14.45 |
14.46 |
67.6M |
| 2024-03-26 |
15.82 |
16.28 |
15.37 |
15.49 |
71.1M |
| 2024-03-25 |
16.51 |
16.86 |
15.93 |
15.95 |
67.2M |
| 2024-03-22 |
16.89 |
16.89 |
16.31 |
16.50 |
75.5M |
| 2024-03-21 |
16.88 |
17.18 |
16.84 |
16.89 |
64.4M |
| 2024-03-20 |
16.80 |
17.04 |
16.66 |
16.88 |
76.8M |
| 2024-03-19 |
16.80 |
17.42 |
16.70 |
16.99 |
108.4M |
| 2024-03-18 |
16.74 |
17.16 |
16.62 |
16.95 |
94.5M |
| 2024-03-15 |
16.60 |
16.80 |
16.22 |
16.72 |
84.9M |
| 2024-03-14 |
16.60 |
17.29 |
16.38 |
16.76 |
109.2M |
| 2024-03-13 |
17.22 |
17.38 |
16.81 |
17.00 |
147.0M |
| 2024-03-12 |
17.30 |
17.78 |
16.85 |
16.93 |
242.3M |
| 2024-03-11 |
15.18 |
16.97 |
15.15 |
16.97 |
131.0M |
| 2024-03-08 |
15.20 |
15.53 |
15.06 |
15.43 |
63.1M |
| 2024-03-07 |
15.68 |
16.18 |
15.29 |
15.31 |
87.2M |
| 2024-03-06 |
15.38 |
15.83 |
15.32 |
15.59 |
73.4M |
| 2024-03-05 |
15.66 |
16.36 |
15.54 |
15.73 |
118.5M |
| 2024-03-04 |
16.23 |
16.35 |
15.51 |
16.02 |
147.2M |
| 2024-03-01 |
15.00 |
15.86 |
14.87 |
15.66 |
135.3M |
| 2024-02-29 |
14.00 |
14.90 |
13.91 |
14.88 |
91.2M |
| 2024-02-28 |
15.30 |
15.53 |
14.03 |
14.18 |
140.9M |
| 2024-02-27 |
14.30 |
15.46 |
14.20 |
15.45 |
131.5M |
| 2024-02-26 |
14.42 |
14.92 |
14.12 |
14.48 |
110.8M |
| 2024-02-23 |
14.28 |
14.40 |
13.85 |
14.39 |
119.6M |
| 2024-02-22 |
13.55 |
14.35 |
13.41 |
14.11 |
134.0M |
| 2024-02-21 |
13.12 |
13.57 |
13.02 |
13.21 |
89.5M |
| 2024-02-20 |
13.45 |
13.71 |
12.83 |
13.31 |
131.0M |
| 2024-02-19 |
12.55 |
12.96 |
12.47 |
12.96 |
51.9M |
| 2024-02-08 |
11.22 |
11.84 |
11.22 |
11.78 |
57.4M |
| 2024-02-07 |
10.68 |
11.54 |
10.57 |
11.18 |
65.8M |
| 2024-02-06 |
9.87 |
10.75 |
9.65 |
10.58 |
50.1M |
| 2024-02-05 |
10.85 |
10.98 |
9.90 |
10.06 |
51.8M |
| 2024-02-02 |
11.66 |
11.85 |
10.51 |
10.99 |
47.3M |
| 2024-02-01 |
11.50 |
12.05 |
11.38 |
11.65 |
37.5M |
| 2024-01-31 |
12.20 |
12.38 |
11.52 |
11.53 |
37.8M |
| 2024-01-30 |
12.65 |
12.84 |
12.22 |
12.23 |
27.3M |
| 2024-01-29 |
13.18 |
13.34 |
12.67 |
12.69 |
28.0M |
| 2024-01-26 |
13.30 |
13.55 |
13.16 |
13.20 |
33.8M |
| 2024-01-25 |
12.95 |
13.48 |
12.74 |
13.41 |
50.4M |
| 2024-01-24 |
12.95 |
13.14 |
12.43 |
12.90 |
34.5M |
| 2024-01-23 |
12.50 |
13.03 |
12.42 |
12.95 |
41.6M |
| 2024-01-22 |
13.30 |
13.39 |
12.42 |
12.56 |
40.1M |
| 2024-01-19 |
13.79 |
13.79 |
13.30 |
13.30 |
37.4M |
| 2024-01-18 |
13.47 |
13.86 |
13.24 |
13.83 |
41.0M |
| 2024-01-17 |
13.86 |
14.10 |
13.71 |
13.71 |
28.3M |
| 2024-01-16 |
14.11 |
14.19 |
13.66 |
13.91 |
27.6M |
| 2024-01-15 |
14.00 |
14.22 |
13.86 |
14.06 |
24.3M |
| 2024-01-12 |
14.29 |
14.54 |
14.01 |
14.04 |
38.0M |
| 2024-01-11 |
13.55 |
14.50 |
13.55 |
14.38 |
66.5M |
| 2024-01-10 |
13.91 |
13.91 |
13.50 |
13.54 |
33.0M |
| 2024-01-09 |
14.28 |
14.39 |
13.87 |
13.98 |
35.8M |
| 2024-01-08 |
14.40 |
14.57 |
14.18 |
14.19 |
25.7M |
| 2024-01-05 |
15.00 |
15.03 |
14.51 |
14.65 |
39.4M |
| 2024-01-04 |
14.82 |
15.47 |
14.59 |
15.17 |
66.3M |
| 2024-01-03 |
14.72 |
14.99 |
14.55 |
14.83 |
30.0M |
| 2024-01-02 |
14.96 |
15.06 |
14.73 |
14.74 |
28.9M |