| 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 |
21.00 |
21.26 |
19.63 |
19.72 |
17.2M |
| 2024-12-30 |
21.45 |
22.43 |
21.01 |
21.10 |
15.9M |
| 2024-12-27 |
22.10 |
22.46 |
21.45 |
21.60 |
19.7M |
| 2024-12-26 |
20.65 |
22.20 |
20.50 |
22.12 |
26.3M |
| 2024-12-25 |
20.80 |
22.23 |
20.62 |
21.45 |
22.0M |
| 2024-12-24 |
20.60 |
21.03 |
19.85 |
20.80 |
10.7M |
| 2024-12-23 |
21.90 |
21.90 |
20.18 |
20.32 |
15.5M |
| 2024-12-20 |
21.25 |
22.26 |
20.94 |
21.73 |
20.8M |
| 2024-12-19 |
20.23 |
21.24 |
20.05 |
21.09 |
11.5M |
| 2024-12-18 |
19.98 |
20.84 |
19.52 |
20.65 |
12.7M |
| 2024-12-17 |
20.62 |
20.78 |
19.68 |
19.76 |
10.2M |
| 2024-12-16 |
21.25 |
21.77 |
20.51 |
20.84 |
11.3M |
| 2024-12-13 |
21.50 |
21.97 |
21.21 |
21.42 |
14.6M |
| 2024-12-12 |
22.80 |
22.99 |
21.50 |
21.76 |
24.2M |
| 2024-12-11 |
20.85 |
22.62 |
20.75 |
22.51 |
30.7M |
| 2024-12-10 |
21.33 |
21.80 |
20.91 |
21.01 |
16.5M |
| 2024-12-09 |
21.56 |
21.58 |
20.45 |
20.81 |
16.3M |
| 2024-12-06 |
21.49 |
22.50 |
20.98 |
21.64 |
22.2M |
| 2024-12-05 |
20.30 |
21.77 |
20.28 |
21.50 |
23.7M |
| 2024-12-04 |
20.16 |
21.02 |
19.65 |
20.56 |
13.5M |
| 2024-12-03 |
20.08 |
20.57 |
19.96 |
20.20 |
7.9M |
| 2024-12-02 |
19.55 |
20.18 |
19.55 |
20.08 |
8.1M |
| 2024-11-29 |
19.23 |
19.83 |
19.10 |
19.63 |
7.0M |
| 2024-11-28 |
19.85 |
20.18 |
19.36 |
19.38 |
6.7M |
| 2024-11-27 |
19.13 |
19.98 |
18.61 |
19.95 |
7.3M |
| 2024-11-26 |
19.84 |
19.95 |
19.14 |
19.23 |
6.3M |
| 2024-11-25 |
19.60 |
19.84 |
19.04 |
19.84 |
6.9M |
| 2024-11-22 |
20.64 |
21.02 |
19.51 |
19.57 |
10.9M |
| 2024-11-21 |
20.27 |
21.30 |
19.95 |
20.85 |
15.2M |
| 2024-11-20 |
20.15 |
20.64 |
19.95 |
20.58 |
13.9M |
| 2024-11-19 |
19.00 |
20.88 |
18.99 |
20.78 |
17.8M |
| 2024-11-18 |
20.67 |
20.80 |
18.69 |
19.00 |
11.4M |
| 2024-11-15 |
20.57 |
21.33 |
20.40 |
20.67 |
9.4M |
| 2024-11-14 |
21.26 |
21.38 |
20.60 |
20.63 |
9.7M |
| 2024-11-13 |
21.38 |
21.54 |
20.66 |
21.54 |
10.9M |
| 2024-11-12 |
22.43 |
22.43 |
21.19 |
21.52 |
20.9M |
| 2024-11-11 |
21.70 |
22.79 |
21.70 |
22.64 |
24.8M |
| 2024-11-08 |
21.23 |
21.96 |
21.00 |
21.65 |
24.7M |
| 2024-11-07 |
20.70 |
20.97 |
20.31 |
20.97 |
16.9M |
| 2024-11-06 |
21.36 |
21.77 |
20.80 |
21.21 |
24.3M |
| 2024-11-05 |
20.51 |
21.37 |
20.51 |
21.20 |
23.1M |
| 2024-11-04 |
19.54 |
20.92 |
19.05 |
20.30 |
18.4M |
| 2024-11-01 |
21.17 |
22.22 |
19.70 |
19.75 |
33.6M |
| 2024-10-31 |
19.80 |
23.00 |
19.80 |
21.17 |
33.4M |
| 2024-10-30 |
19.48 |
20.12 |
19.42 |
19.76 |
10.9M |
| 2024-10-29 |
20.56 |
20.68 |
19.78 |
19.80 |
14.6M |
| 2024-10-28 |
19.80 |
20.48 |
19.60 |
20.32 |
13.7M |
| 2024-10-25 |
19.80 |
19.95 |
19.38 |
19.70 |
12.3M |
| 2024-10-24 |
19.36 |
19.95 |
19.15 |
19.86 |
11.3M |
| 2024-10-23 |
19.91 |
20.15 |
19.50 |
19.60 |
14.8M |
| 2024-10-22 |
20.72 |
20.80 |
19.70 |
20.21 |
21.4M |
| 2024-10-21 |
19.40 |
21.00 |
19.21 |
20.70 |
32.7M |
| 2024-10-18 |
18.67 |
19.95 |
18.22 |
19.38 |
24.0M |
| 2024-10-17 |
19.00 |
19.48 |
18.56 |
18.65 |
17.5M |
| 2024-10-16 |
18.90 |
19.80 |
18.75 |
19.05 |
18.5M |
| 2024-10-15 |
18.57 |
19.88 |
18.55 |
18.78 |
13.7M |
| 2024-10-14 |
18.45 |
18.99 |
17.89 |
18.95 |
9.2M |
| 2024-10-11 |
19.21 |
19.40 |
18.11 |
18.45 |
11.9M |
| 2024-10-10 |
19.58 |
20.30 |
19.00 |
19.43 |
11.6M |
| 2024-10-09 |
21.00 |
21.82 |
19.25 |
19.25 |
22.1M |
| 2024-10-08 |
23.25 |
23.47 |
21.39 |
23.01 |
30.9M |
| 2024-09-30 |
18.02 |
20.28 |
17.28 |
19.84 |
22.0M |
| 2024-09-27 |
16.70 |
17.72 |
16.60 |
17.25 |
14.0M |
| 2024-09-26 |
16.22 |
16.55 |
16.03 |
16.53 |
9.5M |
| 2024-09-25 |
16.33 |
16.90 |
16.31 |
16.39 |
13.5M |
| 2024-09-24 |
16.14 |
16.72 |
15.83 |
16.66 |
14.5M |
| 2024-09-23 |
15.70 |
16.36 |
15.48 |
16.33 |
11.5M |
| 2024-09-20 |
15.60 |
16.03 |
15.50 |
15.87 |
10.1M |
| 2024-09-19 |
15.66 |
15.86 |
15.24 |
15.75 |
13.3M |
| 2024-09-18 |
15.12 |
16.16 |
15.12 |
16.04 |
14.5M |
| 2024-09-13 |
15.17 |
15.35 |
14.85 |
14.85 |
3.6M |
| 2024-09-12 |
15.50 |
15.63 |
15.14 |
15.17 |
4.5M |
| 2024-09-11 |
15.60 |
15.79 |
15.31 |
15.50 |
6.1M |
| 2024-09-10 |
15.42 |
15.86 |
15.04 |
15.73 |
8.9M |
| 2024-09-09 |
15.50 |
15.72 |
15.09 |
15.40 |
6.7M |
| 2024-09-06 |
15.39 |
15.44 |
15.02 |
15.08 |
3.9M |
| 2024-09-05 |
15.29 |
15.51 |
15.12 |
15.44 |
4.2M |
| 2024-09-04 |
15.53 |
15.61 |
15.12 |
15.26 |
5.4M |
| 2024-09-03 |
15.48 |
15.85 |
15.40 |
15.70 |
5.7M |
| 2024-09-02 |
15.45 |
15.86 |
15.29 |
15.49 |
8.9M |
| 2024-08-30 |
15.04 |
15.80 |
15.03 |
15.46 |
8.8M |
| 2024-08-29 |
14.52 |
15.15 |
14.30 |
15.02 |
6.9M |
| 2024-08-28 |
14.07 |
14.60 |
14.07 |
14.58 |
4.2M |
| 2024-08-27 |
14.80 |
14.88 |
14.27 |
14.33 |
7.4M |
| 2024-08-26 |
14.84 |
15.17 |
14.51 |
14.90 |
6.7M |
| 2024-08-23 |
14.83 |
15.05 |
14.41 |
14.92 |
7.9M |
| 2024-08-22 |
15.00 |
15.34 |
14.65 |
14.80 |
8.6M |
| 2024-08-21 |
15.30 |
15.60 |
14.81 |
15.01 |
12.3M |
| 2024-08-20 |
16.33 |
16.56 |
15.40 |
15.50 |
18.1M |
| 2024-08-19 |
18.89 |
18.89 |
16.25 |
16.90 |
29.1M |
| 2024-08-16 |
18.90 |
18.90 |
18.90 |
18.90 |
14.6M |
| 2024-08-15 |
15.00 |
16.22 |
15.00 |
15.75 |
11.3M |
| 2024-08-14 |
14.56 |
15.40 |
14.52 |
15.10 |
6.4M |
| 2024-08-13 |
14.17 |
14.80 |
14.02 |
14.59 |
3.1M |
| 2024-08-12 |
14.16 |
14.26 |
14.01 |
14.08 |
1.7M |
| 2024-08-09 |
14.34 |
14.44 |
14.21 |
14.27 |
1.2M |
| 2024-08-08 |
14.56 |
14.56 |
14.09 |
14.20 |
1.8M |
| 2024-08-07 |
14.34 |
14.70 |
14.29 |
14.55 |
2.0M |
| 2024-08-06 |
14.18 |
14.38 |
14.08 |
14.34 |
2.5M |
| 2024-08-05 |
14.72 |
14.80 |
13.98 |
14.00 |
4.5M |
| 2024-08-02 |
15.19 |
15.32 |
14.82 |
14.86 |
2.5M |
| 2024-08-01 |
15.35 |
15.58 |
15.21 |
15.28 |
3.1M |
| 2024-07-31 |
14.80 |
15.64 |
14.68 |
15.44 |
6.6M |
| 2024-07-30 |
14.44 |
15.15 |
14.16 |
14.84 |
3.9M |
| 2024-07-29 |
14.29 |
14.65 |
14.15 |
14.44 |
1.9M |
| 2024-07-26 |
14.11 |
14.40 |
14.11 |
14.28 |
1.6M |
| 2024-07-25 |
14.00 |
14.25 |
13.81 |
14.11 |
2.3M |
| 2024-07-24 |
14.48 |
14.53 |
14.03 |
14.07 |
2.6M |
| 2024-07-23 |
14.92 |
15.02 |
14.45 |
14.48 |
3.2M |
| 2024-07-22 |
14.66 |
15.18 |
14.61 |
15.12 |
3.6M |
| 2024-07-19 |
14.59 |
15.06 |
14.41 |
14.85 |
3.1M |
| 2024-07-18 |
14.37 |
14.82 |
14.03 |
14.61 |
3.3M |
| 2024-07-17 |
14.88 |
14.91 |
14.41 |
14.42 |
2.8M |
| 2024-07-16 |
14.75 |
15.05 |
14.63 |
14.96 |
2.3M |
| 2024-07-15 |
15.05 |
15.05 |
14.60 |
14.74 |
1.9M |
| 2024-07-12 |
15.04 |
15.18 |
14.89 |
14.96 |
2.6M |
| 2024-07-11 |
15.08 |
15.26 |
14.95 |
15.24 |
4.8M |
| 2024-07-10 |
14.90 |
15.32 |
14.62 |
14.97 |
6.6M |
| 2024-07-09 |
13.66 |
14.60 |
13.63 |
14.58 |
4.2M |
| 2024-07-08 |
14.06 |
14.20 |
13.59 |
13.66 |
1.7M |
| 2024-07-05 |
13.99 |
14.29 |
13.67 |
14.15 |
1.9M |
| 2024-07-04 |
14.38 |
14.58 |
13.93 |
13.98 |
2.5M |
| 2024-07-03 |
14.85 |
14.85 |
14.37 |
14.44 |
1.8M |
| 2024-07-02 |
14.85 |
15.03 |
14.65 |
14.76 |
2.1M |
| 2024-07-01 |
15.00 |
15.08 |
14.48 |
14.85 |
3.0M |
| 2024-06-28 |
14.65 |
15.25 |
14.52 |
15.05 |
3.0M |
| 2024-06-27 |
14.84 |
15.25 |
14.67 |
14.73 |
3.2M |
| 2024-06-26 |
14.05 |
14.95 |
14.02 |
14.94 |
2.8M |
| 2024-06-25 |
14.43 |
14.59 |
14.07 |
14.18 |
3.0M |
| 2024-06-24 |
15.00 |
15.15 |
14.40 |
14.44 |
3.8M |
| 2024-06-21 |
15.00 |
15.37 |
14.62 |
15.24 |
3.7M |
| 2024-06-20 |
15.41 |
15.93 |
15.11 |
15.11 |
5.1M |
| 2024-06-19 |
15.56 |
15.68 |
15.29 |
15.40 |
2.6M |
| 2024-06-18 |
15.39 |
15.64 |
15.39 |
15.58 |
2.5M |
| 2024-06-17 |
15.11 |
15.57 |
15.04 |
15.40 |
2.7M |
| 2024-06-14 |
15.12 |
15.23 |
14.86 |
15.20 |
2.8M |
| 2024-06-13 |
15.28 |
15.47 |
15.09 |
15.16 |
2.5M |
| 2024-06-12 |
15.13 |
15.39 |
15.05 |
15.28 |
3.6M |
| 2024-06-11 |
14.32 |
15.15 |
13.92 |
15.15 |
4.2M |
| 2024-06-07 |
14.39 |
14.74 |
14.25 |
14.38 |
2.8M |
| 2024-06-06 |
14.95 |
15.19 |
14.14 |
14.22 |
5.0M |
| 2024-06-05 |
15.10 |
15.58 |
14.78 |
14.88 |
5.0M |
| 2024-06-04 |
15.97 |
16.00 |
14.92 |
15.20 |
8.0M |
| 2024-06-03 |
15.88 |
16.24 |
15.65 |
16.15 |
7.7M |
| 2024-05-31 |
15.26 |
16.66 |
15.19 |
15.90 |
8.8M |
| 2024-05-30 |
15.13 |
15.49 |
14.90 |
15.27 |
2.3M |
| 2024-05-29 |
14.90 |
15.50 |
14.90 |
15.22 |
2.6M |
| 2024-05-28 |
15.34 |
15.62 |
15.07 |
15.17 |
3.4M |
| 2024-05-27 |
15.14 |
15.59 |
14.71 |
15.46 |
4.1M |
| 2024-05-24 |
15.54 |
15.54 |
15.07 |
15.08 |
2.1M |
| 2024-05-23 |
15.91 |
15.96 |
15.53 |
15.56 |
2.1M |
| 2024-05-22 |
15.64 |
15.95 |
15.56 |
15.92 |
2.6M |
| 2024-05-21 |
15.50 |
15.74 |
15.32 |
15.66 |
2.2M |
| 2024-05-20 |
15.63 |
16.08 |
15.50 |
15.55 |
3.4M |
| 2024-05-17 |
14.96 |
15.55 |
14.88 |
15.55 |
3.2M |
| 2024-05-16 |
15.04 |
15.31 |
14.95 |
15.00 |
2.2M |
| 2024-05-15 |
15.14 |
15.38 |
14.90 |
15.09 |
2.6M |
| 2024-05-14 |
15.03 |
15.40 |
14.95 |
15.14 |
2.1M |
| 2024-05-13 |
15.32 |
15.32 |
14.80 |
14.93 |
3.0M |
| 2024-05-10 |
15.92 |
15.96 |
15.43 |
15.48 |
2.4M |
| 2024-05-09 |
15.58 |
15.97 |
15.57 |
15.89 |
2.1M |
| 2024-05-08 |
16.11 |
16.14 |
15.70 |
15.73 |
2.9M |
| 2024-05-07 |
16.20 |
16.43 |
16.10 |
16.16 |
2.9M |
| 2024-05-06 |
16.60 |
16.74 |
16.14 |
16.24 |
4.4M |
| 2024-04-30 |
16.04 |
16.45 |
15.82 |
16.40 |
5.3M |
| 2024-04-29 |
15.68 |
16.06 |
15.62 |
16.05 |
4.1M |
| 2024-04-26 |
15.00 |
15.68 |
14.61 |
15.51 |
6.2M |
| 2024-04-25 |
15.45 |
15.80 |
15.37 |
15.66 |
4.2M |
| 2024-04-24 |
14.99 |
15.80 |
14.86 |
15.61 |
5.6M |
| 2024-04-23 |
14.70 |
14.91 |
14.60 |
14.88 |
3.3M |
| 2024-04-22 |
14.68 |
14.85 |
14.30 |
14.63 |
3.9M |
| 2024-04-19 |
15.48 |
15.68 |
14.45 |
14.99 |
7.8M |
| 2024-04-18 |
14.92 |
15.32 |
14.40 |
15.09 |
4.8M |
| 2024-04-17 |
13.90 |
14.82 |
13.90 |
14.79 |
4.3M |
| 2024-04-16 |
14.50 |
14.63 |
13.55 |
13.59 |
4.7M |
| 2024-04-15 |
15.23 |
15.42 |
14.36 |
14.71 |
4.3M |
| 2024-04-12 |
15.30 |
15.75 |
15.25 |
15.30 |
2.6M |
| 2024-04-11 |
15.34 |
15.70 |
15.24 |
15.39 |
2.5M |
| 2024-04-10 |
16.01 |
16.09 |
15.28 |
15.39 |
3.6M |
| 2024-04-09 |
15.83 |
16.15 |
15.71 |
16.10 |
3.3M |
| 2024-04-08 |
16.08 |
16.30 |
15.86 |
15.87 |
3.4M |
| 2024-04-03 |
16.76 |
16.76 |
15.97 |
16.29 |
4.6M |
| 2024-04-02 |
17.15 |
17.15 |
16.67 |
16.79 |
4.2M |
| 2024-04-01 |
16.77 |
17.45 |
16.70 |
17.20 |
4.9M |
| 2024-03-29 |
16.45 |
16.70 |
16.13 |
16.67 |
3.9M |
| 2024-03-28 |
15.78 |
16.70 |
15.72 |
16.49 |
5.3M |
| 2024-03-27 |
16.90 |
16.97 |
15.80 |
15.80 |
5.2M |
| 2024-03-26 |
17.18 |
17.35 |
16.65 |
16.84 |
4.9M |
| 2024-03-25 |
17.95 |
18.25 |
17.12 |
17.16 |
6.5M |
| 2024-03-22 |
18.20 |
18.36 |
17.80 |
17.93 |
5.7M |
| 2024-03-21 |
18.49 |
18.56 |
18.05 |
18.15 |
5.4M |
| 2024-03-20 |
18.57 |
18.77 |
18.27 |
18.38 |
5.1M |
| 2024-03-19 |
18.34 |
18.70 |
18.11 |
18.40 |
6.5M |
| 2024-03-18 |
18.00 |
18.58 |
17.98 |
18.40 |
8.4M |
| 2024-03-15 |
17.26 |
17.74 |
17.19 |
17.74 |
3.7M |
| 2024-03-14 |
17.65 |
17.83 |
17.10 |
17.34 |
4.3M |
| 2024-03-13 |
17.80 |
18.06 |
17.62 |
17.74 |
4.9M |
| 2024-03-12 |
17.45 |
17.77 |
17.31 |
17.71 |
5.5M |
| 2024-03-11 |
17.24 |
17.37 |
17.00 |
17.37 |
4.5M |
| 2024-03-08 |
17.00 |
17.34 |
16.78 |
17.32 |
4.9M |
| 2024-03-07 |
17.64 |
17.88 |
16.99 |
17.00 |
6.0M |
| 2024-03-06 |
17.50 |
17.85 |
17.17 |
17.55 |
5.3M |
| 2024-03-05 |
17.50 |
17.94 |
17.30 |
17.58 |
6.9M |
| 2024-03-04 |
17.75 |
17.96 |
17.17 |
17.70 |
6.5M |
| 2024-03-01 |
17.34 |
17.86 |
17.21 |
17.75 |
8.7M |
| 2024-02-29 |
16.19 |
17.28 |
16.19 |
17.19 |
8.7M |
| 2024-02-28 |
17.68 |
17.75 |
16.10 |
16.11 |
10.4M |
| 2024-02-27 |
16.91 |
17.52 |
16.79 |
17.52 |
7.1M |
| 2024-02-26 |
17.03 |
17.48 |
16.60 |
17.15 |
8.2M |
| 2024-02-23 |
16.37 |
16.95 |
16.30 |
16.88 |
7.0M |
| 2024-02-22 |
15.96 |
16.54 |
15.90 |
16.37 |
6.6M |
| 2024-02-21 |
15.82 |
16.48 |
15.65 |
15.91 |
6.8M |
| 2024-02-20 |
15.73 |
16.00 |
15.50 |
15.94 |
5.3M |
| 2024-02-19 |
15.20 |
16.27 |
15.20 |
15.92 |
9.2M |
| 2024-02-08 |
13.86 |
15.20 |
13.82 |
15.20 |
8.6M |
| 2024-02-07 |
13.97 |
14.37 |
13.36 |
13.49 |
6.9M |
| 2024-02-06 |
12.90 |
14.31 |
12.40 |
13.96 |
8.2M |
| 2024-02-05 |
14.80 |
14.80 |
13.12 |
13.17 |
9.2M |
| 2024-02-02 |
15.78 |
15.99 |
14.36 |
14.92 |
7.6M |
| 2024-02-01 |
15.58 |
16.25 |
15.28 |
15.69 |
5.5M |
| 2024-01-31 |
16.07 |
16.64 |
15.44 |
15.82 |
7.4M |
| 2024-01-30 |
17.09 |
17.19 |
16.15 |
16.20 |
6.5M |
| 2024-01-29 |
18.30 |
18.50 |
17.01 |
17.02 |
9.6M |
| 2024-01-26 |
19.11 |
19.16 |
18.25 |
18.38 |
7.3M |
| 2024-01-25 |
18.73 |
19.10 |
18.01 |
18.95 |
8.7M |
| 2024-01-24 |
19.50 |
19.77 |
17.90 |
18.77 |
11.4M |
| 2024-01-23 |
18.89 |
19.77 |
18.11 |
19.43 |
10.1M |
| 2024-01-22 |
20.40 |
21.04 |
19.77 |
20.08 |
12.2M |
| 2024-01-19 |
20.50 |
20.83 |
20.07 |
20.42 |
8.7M |
| 2024-01-18 |
19.32 |
20.69 |
19.23 |
20.60 |
9.7M |
| 2024-01-17 |
20.15 |
20.48 |
19.53 |
19.55 |
6.7M |
| 2024-01-16 |
19.78 |
20.31 |
19.42 |
20.29 |
9.2M |
| 2024-01-15 |
19.29 |
19.90 |
19.21 |
19.77 |
5.2M |
| 2024-01-12 |
20.23 |
20.39 |
19.50 |
19.52 |
10.4M |
| 2024-01-11 |
19.88 |
20.55 |
19.84 |
20.50 |
8.0M |
| 2024-01-10 |
20.20 |
20.39 |
19.74 |
20.02 |
8.2M |
| 2024-01-09 |
21.30 |
21.60 |
19.41 |
20.00 |
16.8M |
| 2024-01-08 |
21.25 |
21.97 |
21.12 |
21.67 |
15.1M |
| 2024-01-05 |
21.10 |
21.72 |
20.81 |
21.55 |
14.5M |
| 2024-01-04 |
21.59 |
21.60 |
21.05 |
21.20 |
9.7M |
| 2024-01-03 |
22.30 |
22.33 |
21.24 |
21.60 |
18.9M |
| 2024-01-02 |
23.07 |
23.29 |
22.45 |
22.45 |
19.5M |