| 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 |
24.55 |
24.78 |
23.45 |
23.45 |
2.4M |
| 2024-12-30 |
24.49 |
24.80 |
23.81 |
24.41 |
1.9M |
| 2024-12-27 |
24.91 |
25.49 |
24.60 |
24.67 |
2.5M |
| 2024-12-26 |
24.70 |
25.10 |
24.38 |
24.91 |
1.6M |
| 2024-12-25 |
24.58 |
24.90 |
24.13 |
24.60 |
2.2M |
| 2024-12-24 |
24.77 |
24.92 |
23.93 |
24.65 |
2.4M |
| 2024-12-23 |
26.04 |
26.07 |
24.38 |
24.43 |
3.4M |
| 2024-12-20 |
25.08 |
26.30 |
24.83 |
25.93 |
4.2M |
| 2024-12-19 |
24.61 |
25.09 |
24.34 |
24.95 |
2.1M |
| 2024-12-18 |
24.35 |
25.20 |
23.80 |
24.93 |
2.8M |
| 2024-12-17 |
25.11 |
25.23 |
24.27 |
24.34 |
3.0M |
| 2024-12-16 |
25.96 |
26.08 |
24.83 |
25.06 |
3.7M |
| 2024-12-13 |
26.11 |
26.38 |
25.58 |
26.02 |
4.0M |
| 2024-12-12 |
26.34 |
26.44 |
25.79 |
26.11 |
2.6M |
| 2024-12-11 |
25.96 |
26.50 |
25.82 |
26.28 |
3.0M |
| 2024-12-10 |
27.00 |
27.01 |
25.92 |
25.96 |
3.9M |
| 2024-12-09 |
25.85 |
25.91 |
25.18 |
25.62 |
2.6M |
| 2024-12-06 |
25.80 |
26.25 |
25.28 |
25.86 |
3.8M |
| 2024-12-05 |
25.55 |
26.23 |
25.33 |
25.85 |
3.3M |
| 2024-12-04 |
26.78 |
27.35 |
25.64 |
25.77 |
4.6M |
| 2024-12-03 |
26.64 |
27.17 |
26.09 |
26.38 |
4.9M |
| 2024-12-02 |
25.74 |
26.21 |
25.60 |
26.02 |
3.5M |
| 2024-11-29 |
25.27 |
26.21 |
24.76 |
25.80 |
3.5M |
| 2024-11-28 |
25.53 |
26.17 |
25.14 |
25.36 |
3.8M |
| 2024-11-27 |
24.85 |
25.57 |
23.91 |
25.53 |
4.6M |
| 2024-11-26 |
25.15 |
25.88 |
24.99 |
25.08 |
2.2M |
| 2024-11-25 |
25.88 |
25.88 |
24.51 |
25.40 |
3.5M |
| 2024-11-22 |
26.99 |
27.55 |
25.02 |
25.08 |
5.5M |
| 2024-11-21 |
27.46 |
27.90 |
26.58 |
27.22 |
3.7M |
| 2024-11-20 |
27.52 |
27.96 |
27.28 |
27.69 |
3.6M |
| 2024-11-19 |
26.50 |
27.87 |
26.02 |
27.85 |
5.0M |
| 2024-11-18 |
27.20 |
27.58 |
25.83 |
26.39 |
4.8M |
| 2024-11-15 |
28.14 |
28.78 |
27.04 |
27.21 |
4.5M |
| 2024-11-14 |
29.51 |
29.69 |
28.10 |
28.15 |
4.8M |
| 2024-11-13 |
28.94 |
29.70 |
28.48 |
29.69 |
5.7M |
| 2024-11-12 |
30.46 |
30.46 |
28.80 |
29.20 |
7.1M |
| 2024-11-11 |
27.50 |
30.00 |
27.50 |
29.95 |
11.4M |
| 2024-11-08 |
27.50 |
28.45 |
26.90 |
26.98 |
8.6M |
| 2024-11-07 |
25.65 |
26.50 |
25.43 |
26.42 |
4.8M |
| 2024-11-06 |
26.11 |
26.50 |
25.32 |
25.79 |
6.1M |
| 2024-11-05 |
24.58 |
26.00 |
24.30 |
25.93 |
6.3M |
| 2024-11-04 |
23.76 |
24.85 |
23.76 |
24.58 |
5.0M |
| 2024-11-01 |
25.66 |
26.05 |
23.96 |
23.99 |
7.9M |
| 2024-10-31 |
24.91 |
26.30 |
24.65 |
25.98 |
8.1M |
| 2024-10-30 |
25.17 |
25.55 |
24.39 |
24.90 |
6.0M |
| 2024-10-29 |
26.56 |
26.85 |
25.23 |
25.26 |
8.9M |
| 2024-10-28 |
25.23 |
28.65 |
25.23 |
26.24 |
14.7M |
| 2024-10-25 |
22.86 |
24.68 |
22.70 |
24.22 |
8.1M |
| 2024-10-24 |
22.67 |
23.15 |
22.21 |
22.86 |
4.0M |
| 2024-10-23 |
23.31 |
23.35 |
22.50 |
22.55 |
6.1M |
| 2024-10-22 |
23.50 |
23.51 |
22.60 |
23.08 |
6.2M |
| 2024-10-21 |
22.83 |
23.77 |
22.05 |
23.22 |
10.8M |
| 2024-10-18 |
20.06 |
22.50 |
19.95 |
21.80 |
7.8M |
| 2024-10-17 |
20.23 |
20.60 |
20.01 |
20.09 |
3.6M |
| 2024-10-16 |
20.05 |
20.56 |
19.82 |
20.02 |
4.2M |
| 2024-10-15 |
21.19 |
21.87 |
20.50 |
20.62 |
5.1M |
| 2024-10-14 |
20.64 |
21.21 |
19.60 |
21.16 |
7.3M |
| 2024-10-11 |
22.00 |
22.25 |
20.10 |
20.38 |
7.3M |
| 2024-10-10 |
24.30 |
24.32 |
22.00 |
22.49 |
7.9M |
| 2024-10-09 |
23.50 |
26.56 |
22.64 |
23.43 |
17.4M |
| 2024-10-08 |
24.30 |
24.30 |
23.22 |
24.30 |
10.1M |
| 2024-09-30 |
18.08 |
20.37 |
17.67 |
20.25 |
8.1M |
| 2024-09-27 |
15.76 |
17.09 |
15.76 |
17.00 |
3.0M |
| 2024-09-26 |
14.89 |
15.63 |
14.84 |
15.63 |
2.9M |
| 2024-09-25 |
15.12 |
15.35 |
14.86 |
14.89 |
3.5M |
| 2024-09-24 |
14.08 |
14.76 |
13.95 |
14.74 |
3.1M |
| 2024-09-23 |
14.14 |
14.18 |
13.83 |
13.96 |
1.5M |
| 2024-09-20 |
14.32 |
14.38 |
13.87 |
14.00 |
1.9M |
| 2024-09-19 |
14.00 |
14.44 |
13.78 |
14.23 |
1.7M |
| 2024-09-18 |
14.14 |
14.18 |
13.64 |
13.90 |
1.6M |
| 2024-09-13 |
14.43 |
14.49 |
14.00 |
14.00 |
1.8M |
| 2024-09-12 |
14.67 |
14.90 |
14.43 |
14.43 |
1.2M |
| 2024-09-11 |
14.60 |
14.79 |
14.45 |
14.60 |
1.2M |
| 2024-09-10 |
14.47 |
14.82 |
14.29 |
14.70 |
1.6M |
| 2024-09-09 |
14.71 |
14.84 |
14.43 |
14.54 |
1.4M |
| 2024-09-06 |
15.30 |
15.30 |
14.61 |
14.70 |
1.8M |
| 2024-09-05 |
15.32 |
15.36 |
15.01 |
15.15 |
1.5M |
| 2024-09-04 |
14.93 |
15.35 |
14.86 |
15.16 |
1.5M |
| 2024-09-03 |
14.83 |
15.38 |
14.79 |
15.23 |
2.0M |
| 2024-09-02 |
15.44 |
15.84 |
14.93 |
14.95 |
2.8M |
| 2024-08-30 |
14.85 |
15.72 |
14.76 |
15.43 |
2.9M |
| 2024-08-29 |
14.34 |
14.97 |
14.32 |
14.84 |
2.2M |
| 2024-08-28 |
14.46 |
14.77 |
14.32 |
14.50 |
1.6M |
| 2024-08-27 |
14.80 |
15.02 |
14.43 |
14.52 |
2.1M |
| 2024-08-26 |
14.45 |
15.11 |
14.45 |
14.83 |
1.9M |
| 2024-08-23 |
14.80 |
14.80 |
14.36 |
14.50 |
2.3M |
| 2024-08-22 |
14.87 |
14.99 |
14.67 |
14.70 |
1.8M |
| 2024-08-21 |
14.97 |
15.17 |
14.82 |
14.87 |
1.9M |
| 2024-08-20 |
15.63 |
15.65 |
14.98 |
15.05 |
2.6M |
| 2024-08-19 |
16.33 |
16.34 |
15.63 |
15.63 |
3.1M |
| 2024-08-16 |
16.12 |
16.42 |
16.09 |
16.12 |
2.2M |
| 2024-08-15 |
16.05 |
16.45 |
15.88 |
16.09 |
1.9M |
| 2024-08-14 |
16.25 |
16.48 |
16.11 |
16.11 |
1.2M |
| 2024-08-13 |
16.18 |
16.30 |
15.93 |
16.21 |
1.4M |
| 2024-08-12 |
16.25 |
16.59 |
15.94 |
16.16 |
2.0M |
| 2024-08-09 |
16.90 |
16.98 |
16.39 |
16.40 |
2.3M |
| 2024-08-08 |
14.00 |
16.95 |
14.00 |
16.56 |
2.8M |
| 2024-08-07 |
16.72 |
17.18 |
16.72 |
16.90 |
2.0M |
| 2024-08-06 |
16.77 |
16.93 |
16.50 |
16.86 |
2.4M |
| 2024-08-05 |
17.41 |
17.50 |
16.44 |
16.44 |
3.6M |
| 2024-08-02 |
18.15 |
18.40 |
17.50 |
17.52 |
3.4M |
| 2024-08-01 |
18.00 |
18.69 |
17.90 |
18.36 |
4.6M |
| 2024-07-31 |
17.00 |
18.05 |
16.63 |
17.98 |
4.0M |
| 2024-07-30 |
16.50 |
17.06 |
16.30 |
16.88 |
2.6M |
| 2024-07-29 |
17.23 |
17.23 |
16.46 |
16.58 |
3.3M |
| 2024-07-26 |
17.19 |
17.40 |
16.87 |
17.23 |
2.1M |
| 2024-07-25 |
17.20 |
17.49 |
16.71 |
17.15 |
2.6M |
| 2024-07-24 |
18.36 |
18.55 |
17.13 |
17.20 |
4.2M |
| 2024-07-23 |
18.93 |
19.06 |
17.82 |
17.90 |
2.7M |
| 2024-07-22 |
19.01 |
19.22 |
18.86 |
19.11 |
2.7M |
| 2024-07-19 |
18.21 |
19.23 |
18.00 |
18.93 |
3.7M |
| 2024-07-18 |
18.52 |
18.56 |
17.70 |
18.26 |
2.9M |
| 2024-07-17 |
18.89 |
19.18 |
18.66 |
18.68 |
2.1M |
| 2024-07-16 |
18.49 |
19.12 |
18.22 |
19.08 |
2.5M |
| 2024-07-15 |
19.10 |
19.27 |
18.52 |
18.60 |
1.9M |
| 2024-07-12 |
19.03 |
19.14 |
18.67 |
18.92 |
2.5M |
| 2024-07-11 |
18.61 |
19.10 |
18.45 |
19.04 |
3.8M |
| 2024-07-10 |
18.01 |
18.49 |
18.01 |
18.22 |
2.4M |
| 2024-07-09 |
17.20 |
18.30 |
17.18 |
18.28 |
3.0M |
| 2024-07-08 |
17.60 |
17.93 |
17.20 |
17.22 |
2.4M |
| 2024-07-05 |
17.58 |
17.81 |
17.26 |
17.59 |
2.6M |
| 2024-07-04 |
18.54 |
18.69 |
17.59 |
17.67 |
2.5M |
| 2024-07-03 |
18.40 |
18.85 |
18.15 |
18.46 |
2.7M |
| 2024-07-02 |
18.90 |
18.99 |
18.32 |
18.40 |
2.4M |
| 2024-07-01 |
19.35 |
19.57 |
18.32 |
18.80 |
4.0M |
| 2024-06-28 |
19.12 |
19.82 |
18.95 |
19.27 |
2.6M |
| 2024-06-27 |
19.78 |
20.06 |
19.06 |
19.08 |
2.7M |
| 2024-06-26 |
19.00 |
19.92 |
18.70 |
19.87 |
3.6M |
| 2024-06-25 |
20.20 |
20.46 |
18.93 |
19.06 |
4.8M |
| 2024-06-24 |
21.70 |
21.92 |
20.04 |
20.20 |
5.1M |
| 2024-06-21 |
21.89 |
22.02 |
21.21 |
21.85 |
3.8M |
| 2024-06-20 |
21.35 |
23.07 |
21.16 |
22.01 |
7.3M |
| 2024-06-19 |
21.55 |
21.85 |
21.00 |
21.36 |
3.7M |
| 2024-06-18 |
21.24 |
21.82 |
21.21 |
21.65 |
4.2M |
| 2024-06-17 |
21.20 |
21.55 |
21.01 |
21.34 |
3.6M |
| 2024-06-14 |
21.20 |
21.50 |
20.56 |
21.46 |
4.4M |
| 2024-06-13 |
20.36 |
21.97 |
20.36 |
21.25 |
5.9M |
| 2024-06-12 |
20.44 |
20.79 |
20.19 |
20.35 |
3.3M |
| 2024-06-11 |
19.26 |
20.51 |
19.03 |
20.45 |
4.5M |
| 2024-06-07 |
19.67 |
20.20 |
19.00 |
19.27 |
3.8M |
| 2024-06-06 |
20.68 |
21.59 |
19.26 |
19.32 |
4.8M |
| 2024-06-05 |
20.37 |
20.90 |
20.02 |
20.13 |
3.3M |
| 2024-06-04 |
20.88 |
21.04 |
19.91 |
20.48 |
5.3M |
| 2024-06-03 |
20.99 |
21.80 |
20.98 |
21.45 |
4.5M |
| 2024-05-31 |
20.91 |
21.55 |
20.85 |
21.15 |
2.7M |
| 2024-05-30 |
20.38 |
21.13 |
20.10 |
21.05 |
3.4M |
| 2024-05-29 |
20.52 |
21.12 |
20.49 |
20.63 |
2.7M |
| 2024-05-28 |
20.10 |
21.66 |
19.87 |
20.61 |
4.7M |
| 2024-05-27 |
19.49 |
20.25 |
18.93 |
20.17 |
3.7M |
| 2024-05-24 |
20.22 |
20.35 |
19.30 |
19.39 |
2.0M |
| 2024-05-23 |
20.90 |
20.93 |
20.06 |
20.07 |
1.9M |
| 2024-05-22 |
19.88 |
20.55 |
19.72 |
20.43 |
2.0M |
| 2024-05-21 |
19.90 |
20.19 |
19.69 |
20.03 |
1.4M |
| 2024-05-20 |
20.37 |
20.59 |
19.97 |
20.10 |
1.7M |
| 2024-05-17 |
19.42 |
20.38 |
19.25 |
20.37 |
2.4M |
| 2024-05-16 |
19.52 |
19.96 |
19.45 |
19.54 |
2.3M |
| 2024-05-15 |
19.43 |
19.85 |
19.15 |
19.35 |
1.3M |
| 2024-05-14 |
19.48 |
19.85 |
19.25 |
19.49 |
2.2M |
| 2024-05-13 |
20.10 |
20.11 |
19.13 |
19.36 |
3.9M |
| 2024-05-10 |
21.10 |
21.25 |
20.20 |
20.29 |
2.3M |
| 2024-05-09 |
20.80 |
21.10 |
20.49 |
20.95 |
2.6M |
| 2024-05-08 |
20.95 |
21.10 |
20.23 |
20.45 |
2.6M |
| 2024-05-07 |
20.47 |
20.98 |
20.45 |
20.88 |
2.4M |
| 2024-05-06 |
20.68 |
21.19 |
20.51 |
20.69 |
3.2M |
| 2024-04-30 |
20.11 |
21.04 |
20.00 |
20.60 |
4.8M |
| 2024-04-29 |
19.36 |
20.39 |
19.19 |
20.20 |
5.2M |
| 2024-04-26 |
18.08 |
19.87 |
17.90 |
19.46 |
7.0M |
| 2024-04-25 |
16.85 |
17.38 |
16.69 |
17.05 |
2.3M |
| 2024-04-24 |
16.56 |
17.06 |
16.40 |
16.96 |
2.1M |
| 2024-04-23 |
16.10 |
16.66 |
15.97 |
16.56 |
2.2M |
| 2024-04-22 |
16.20 |
16.49 |
15.44 |
16.15 |
2.3M |
| 2024-04-19 |
16.77 |
16.98 |
16.28 |
16.40 |
2.0M |
| 2024-04-18 |
16.88 |
17.30 |
16.26 |
16.80 |
3.1M |
| 2024-04-17 |
15.46 |
17.24 |
15.46 |
16.87 |
4.7M |
| 2024-04-16 |
17.04 |
17.04 |
15.30 |
15.46 |
5.5M |
| 2024-04-15 |
18.43 |
18.73 |
16.66 |
17.00 |
4.2M |
| 2024-04-12 |
18.28 |
18.97 |
18.23 |
18.50 |
3.2M |
| 2024-04-11 |
18.20 |
18.88 |
17.98 |
18.53 |
4.7M |
| 2024-04-10 |
19.38 |
19.42 |
18.20 |
18.54 |
2.4M |
| 2024-04-09 |
18.98 |
19.49 |
18.79 |
19.42 |
1.9M |
| 2024-04-08 |
20.08 |
20.08 |
18.88 |
18.96 |
2.4M |
| 2024-04-03 |
20.50 |
20.50 |
19.42 |
19.95 |
2.4M |
| 2024-04-02 |
20.58 |
20.60 |
19.96 |
20.30 |
2.6M |
| 2024-04-01 |
19.64 |
20.76 |
19.55 |
20.58 |
3.1M |
| 2024-03-29 |
19.81 |
20.20 |
19.08 |
19.79 |
3.4M |
| 2024-03-28 |
19.41 |
20.13 |
19.23 |
19.83 |
3.5M |
| 2024-03-27 |
20.51 |
20.64 |
19.28 |
19.28 |
2.8M |
| 2024-03-26 |
21.00 |
21.67 |
20.33 |
20.67 |
3.3M |
| 2024-03-25 |
22.27 |
22.52 |
20.88 |
21.05 |
4.2M |
| 2024-03-22 |
23.79 |
24.09 |
22.36 |
22.43 |
5.3M |
| 2024-03-21 |
24.20 |
24.66 |
22.60 |
23.16 |
6.5M |
| 2024-03-20 |
22.30 |
23.15 |
21.88 |
22.95 |
4.2M |
| 2024-03-19 |
21.84 |
22.79 |
21.71 |
22.27 |
4.6M |
| 2024-03-18 |
21.67 |
21.89 |
21.07 |
21.88 |
3.4M |
| 2024-03-15 |
21.60 |
21.60 |
20.80 |
21.38 |
2.8M |
| 2024-03-14 |
22.19 |
22.41 |
20.96 |
21.27 |
4.9M |
| 2024-03-13 |
21.65 |
23.23 |
21.65 |
22.38 |
6.2M |
| 2024-03-12 |
20.84 |
21.81 |
20.67 |
21.57 |
4.1M |
| 2024-03-11 |
20.45 |
20.76 |
20.06 |
20.69 |
2.4M |
| 2024-03-08 |
20.02 |
20.94 |
19.95 |
20.40 |
3.3M |
| 2024-03-07 |
20.59 |
21.18 |
20.02 |
20.02 |
2.3M |
| 2024-03-06 |
20.80 |
21.19 |
20.10 |
20.64 |
2.5M |
| 2024-03-05 |
21.21 |
21.61 |
20.65 |
20.79 |
2.9M |
| 2024-03-04 |
21.84 |
21.84 |
20.65 |
21.55 |
3.6M |
| 2024-03-01 |
21.35 |
21.85 |
21.05 |
21.68 |
3.8M |
| 2024-02-29 |
19.50 |
22.30 |
19.38 |
21.24 |
7.1M |
| 2024-02-28 |
21.94 |
22.56 |
19.30 |
19.65 |
6.6M |
| 2024-02-27 |
20.90 |
21.99 |
20.50 |
21.99 |
4.3M |
| 2024-02-26 |
20.91 |
21.61 |
20.18 |
21.01 |
5.6M |
| 2024-02-23 |
19.48 |
21.05 |
19.41 |
20.89 |
5.3M |
| 2024-02-22 |
18.13 |
19.34 |
18.13 |
19.34 |
4.3M |
| 2024-02-21 |
18.14 |
19.08 |
17.73 |
18.20 |
4.6M |
| 2024-02-20 |
17.97 |
18.39 |
17.36 |
18.16 |
3.1M |
| 2024-02-19 |
17.71 |
18.35 |
17.49 |
18.08 |
5.7M |
| 2024-02-08 |
15.15 |
17.63 |
14.50 |
17.57 |
5.7M |
| 2024-02-07 |
16.15 |
16.54 |
14.39 |
15.07 |
5.8M |
| 2024-02-06 |
15.52 |
16.08 |
13.94 |
15.91 |
6.6M |
| 2024-02-05 |
18.60 |
18.80 |
15.47 |
15.53 |
6.9M |
| 2024-02-02 |
20.55 |
20.70 |
17.98 |
18.82 |
5.3M |
| 2024-02-01 |
21.44 |
21.82 |
20.08 |
20.43 |
4.0M |
| 2024-01-31 |
23.15 |
23.55 |
21.00 |
21.02 |
2.9M |
| 2024-01-30 |
21.02 |
23.59 |
21.02 |
22.80 |
4.5M |
| 2024-01-29 |
26.37 |
26.76 |
24.80 |
24.85 |
1.7M |
| 2024-01-26 |
27.37 |
27.75 |
26.21 |
26.37 |
1.2M |
| 2024-01-25 |
27.38 |
27.99 |
26.60 |
27.37 |
1.6M |
| 2024-01-24 |
27.32 |
27.49 |
25.88 |
27.16 |
1.3M |
| 2024-01-23 |
26.87 |
27.45 |
26.51 |
27.05 |
1.6M |
| 2024-01-22 |
28.83 |
29.08 |
26.62 |
27.00 |
1.3M |
| 2024-01-19 |
29.49 |
29.99 |
28.93 |
29.05 |
0.7M |
| 2024-01-18 |
28.76 |
29.59 |
28.32 |
29.46 |
1.5M |
| 2024-01-17 |
29.67 |
30.25 |
28.85 |
28.90 |
1.1M |
| 2024-01-16 |
30.26 |
30.34 |
29.71 |
30.04 |
1.1M |
| 2024-01-15 |
30.50 |
31.12 |
29.88 |
30.04 |
1.9M |
| 2024-01-12 |
31.31 |
31.35 |
30.58 |
30.68 |
0.6M |
| 2024-01-11 |
31.13 |
31.53 |
30.92 |
31.27 |
0.9M |
| 2024-01-10 |
31.16 |
31.54 |
30.31 |
31.09 |
1.2M |
| 2024-01-09 |
31.84 |
31.84 |
30.81 |
31.42 |
1.1M |
| 2024-01-08 |
31.44 |
31.95 |
31.05 |
31.41 |
1.2M |
| 2024-01-05 |
31.87 |
32.48 |
31.31 |
31.49 |
1.2M |
| 2024-01-04 |
33.55 |
33.55 |
31.66 |
32.00 |
2.2M |
| 2024-01-03 |
33.76 |
34.00 |
33.25 |
33.55 |
0.8M |
| 2024-01-02 |
35.29 |
35.30 |
33.70 |
33.71 |
1.5M |