| 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 |
20.66 |
20.66 |
18.77 |
18.95 |
201.1M |
| 2024-12-30 |
21.01 |
21.35 |
20.62 |
20.86 |
142.2M |
| 2024-12-27 |
21.52 |
21.60 |
20.58 |
20.72 |
182.9M |
| 2024-12-26 |
20.80 |
21.88 |
20.58 |
21.29 |
294.2M |
| 2024-12-25 |
19.27 |
21.41 |
19.10 |
21.01 |
335.8M |
| 2024-12-24 |
18.90 |
19.97 |
18.90 |
19.46 |
143.3M |
| 2024-12-23 |
19.30 |
19.55 |
18.50 |
18.53 |
85.4M |
| 2024-12-20 |
18.74 |
19.87 |
18.67 |
19.41 |
131.4M |
| 2024-12-19 |
18.33 |
18.83 |
18.20 |
18.66 |
45.2M |
| 2024-12-18 |
18.50 |
18.88 |
18.30 |
18.62 |
57.9M |
| 2024-12-17 |
19.00 |
19.05 |
18.37 |
18.45 |
72.9M |
| 2024-12-16 |
18.89 |
19.96 |
18.70 |
19.19 |
107.0M |
| 2024-12-13 |
19.67 |
19.84 |
18.97 |
19.04 |
112.0M |
| 2024-12-12 |
19.86 |
20.03 |
19.31 |
19.91 |
105.3M |
| 2024-12-11 |
19.64 |
20.09 |
19.52 |
19.97 |
98.9M |
| 2024-12-10 |
19.60 |
20.29 |
19.12 |
19.94 |
169.5M |
| 2024-12-09 |
19.07 |
19.09 |
18.55 |
18.80 |
59.7M |
| 2024-12-06 |
19.18 |
19.35 |
18.79 |
19.08 |
68.1M |
| 2024-12-05 |
18.98 |
19.33 |
18.89 |
19.19 |
63.9M |
| 2024-12-04 |
19.23 |
19.54 |
18.85 |
18.97 |
88.4M |
| 2024-12-03 |
20.00 |
20.12 |
19.37 |
19.48 |
97.3M |
| 2024-12-02 |
19.76 |
20.39 |
19.66 |
20.09 |
117.9M |
| 2024-11-29 |
19.50 |
20.20 |
19.09 |
19.75 |
150.2M |
| 2024-11-28 |
19.26 |
20.47 |
19.15 |
19.91 |
200.0M |
| 2024-11-27 |
18.20 |
19.45 |
17.97 |
19.19 |
137.8M |
| 2024-11-26 |
18.96 |
19.29 |
18.13 |
18.23 |
98.2M |
| 2024-11-25 |
19.30 |
19.40 |
18.41 |
18.98 |
142.3M |
| 2024-11-22 |
20.20 |
21.05 |
19.26 |
19.82 |
182.2M |
| 2024-11-21 |
20.40 |
20.89 |
20.20 |
20.31 |
130.8M |
| 2024-11-20 |
20.01 |
21.00 |
19.82 |
20.60 |
171.8M |
| 2024-11-19 |
19.93 |
20.88 |
19.51 |
20.41 |
231.7M |
| 2024-11-18 |
19.30 |
20.35 |
18.31 |
20.33 |
228.6M |
| 2024-11-15 |
20.70 |
20.88 |
19.38 |
19.41 |
165.7M |
| 2024-11-14 |
21.75 |
22.04 |
20.60 |
20.70 |
161.6M |
| 2024-11-13 |
22.80 |
23.12 |
21.53 |
21.97 |
176.3M |
| 2024-11-12 |
24.50 |
24.55 |
22.64 |
22.85 |
215.4M |
| 2024-11-11 |
22.31 |
23.80 |
21.88 |
23.50 |
244.9M |
| 2024-11-08 |
21.40 |
23.20 |
21.37 |
22.31 |
269.7M |
| 2024-11-07 |
23.00 |
23.35 |
21.70 |
21.95 |
352.3M |
| 2024-11-06 |
23.58 |
25.19 |
23.54 |
24.07 |
441.2M |
| 2024-11-05 |
21.87 |
23.30 |
21.87 |
22.90 |
376.9M |
| 2024-11-04 |
22.00 |
23.10 |
20.48 |
21.78 |
437.6M |
| 2024-11-01 |
22.76 |
22.76 |
20.85 |
22.76 |
573.7M |
| 2024-10-31 |
20.69 |
20.69 |
20.30 |
20.69 |
103.6M |
| 2024-10-30 |
16.84 |
18.81 |
16.69 |
18.81 |
121.5M |
| 2024-10-29 |
17.50 |
17.82 |
17.10 |
17.10 |
238.9M |
| 2024-10-28 |
18.00 |
18.75 |
17.65 |
17.93 |
287.6M |
| 2024-10-25 |
16.85 |
18.00 |
16.85 |
17.65 |
271.7M |
| 2024-10-24 |
17.44 |
17.80 |
16.58 |
16.85 |
234.9M |
| 2024-10-23 |
16.69 |
18.87 |
16.69 |
17.70 |
399.6M |
| 2024-10-22 |
18.29 |
18.77 |
17.23 |
17.45 |
486.5M |
| 2024-10-21 |
15.51 |
17.06 |
15.45 |
17.06 |
229.9M |
| 2024-10-18 |
14.50 |
16.08 |
14.41 |
15.51 |
263.7M |
| 2024-10-17 |
14.57 |
15.30 |
14.45 |
14.75 |
192.3M |
| 2024-10-16 |
14.53 |
14.94 |
14.26 |
14.57 |
160.3M |
| 2024-10-15 |
14.10 |
15.58 |
13.85 |
14.89 |
245.4M |
| 2024-10-14 |
13.47 |
14.50 |
13.29 |
14.45 |
156.1M |
| 2024-10-11 |
14.00 |
14.17 |
13.10 |
13.35 |
112.5M |
| 2024-10-10 |
14.76 |
14.99 |
13.85 |
14.19 |
161.7M |
| 2024-10-09 |
15.51 |
16.13 |
14.76 |
14.76 |
223.2M |
| 2024-10-08 |
16.64 |
16.64 |
14.80 |
16.40 |
276.4M |
| 2024-09-30 |
14.58 |
15.23 |
14.05 |
15.13 |
235.6M |
| 2024-09-27 |
13.50 |
14.31 |
13.49 |
14.00 |
201.2M |
| 2024-09-26 |
12.52 |
13.04 |
12.38 |
13.01 |
126.4M |
| 2024-09-25 |
12.77 |
13.13 |
12.52 |
12.59 |
159.7M |
| 2024-09-24 |
11.88 |
12.89 |
11.88 |
12.70 |
179.0M |
| 2024-09-23 |
11.90 |
12.08 |
11.74 |
11.80 |
64.5M |
| 2024-09-20 |
12.29 |
12.36 |
11.88 |
12.00 |
81.5M |
| 2024-09-19 |
12.15 |
12.55 |
11.95 |
12.33 |
92.2M |
| 2024-09-18 |
12.07 |
12.22 |
11.77 |
12.06 |
71.9M |
| 2024-09-13 |
12.56 |
12.60 |
11.97 |
11.97 |
112.5M |
| 2024-09-12 |
12.95 |
13.19 |
12.66 |
12.67 |
93.3M |
| 2024-09-11 |
13.15 |
13.20 |
12.75 |
12.90 |
119.0M |
| 2024-09-10 |
12.70 |
13.69 |
12.70 |
13.38 |
181.0M |
| 2024-09-09 |
12.38 |
13.10 |
12.28 |
12.85 |
122.0M |
| 2024-09-06 |
12.70 |
13.56 |
12.66 |
12.75 |
189.6M |
| 2024-09-05 |
12.63 |
12.90 |
12.53 |
12.72 |
90.1M |
| 2024-09-04 |
12.81 |
12.99 |
12.46 |
12.64 |
102.7M |
| 2024-09-03 |
12.91 |
13.09 |
12.74 |
12.96 |
102.7M |
| 2024-09-02 |
13.25 |
13.73 |
12.88 |
12.91 |
177.3M |
| 2024-08-30 |
12.90 |
13.64 |
12.89 |
13.31 |
247.0M |
| 2024-08-29 |
11.62 |
12.87 |
11.47 |
12.87 |
165.3M |
| 2024-08-28 |
12.18 |
12.23 |
11.67 |
11.70 |
104.4M |
| 2024-08-27 |
12.63 |
12.80 |
12.13 |
12.21 |
175.5M |
| 2024-08-26 |
11.31 |
12.54 |
11.31 |
12.54 |
165.5M |
| 2024-08-23 |
11.92 |
11.94 |
11.40 |
11.40 |
84.7M |
| 2024-08-22 |
11.65 |
11.82 |
11.38 |
11.68 |
90.0M |
| 2024-08-21 |
11.60 |
11.87 |
11.46 |
11.69 |
75.0M |
| 2024-08-20 |
12.00 |
12.05 |
11.50 |
11.66 |
74.9M |
| 2024-08-19 |
12.18 |
12.26 |
12.00 |
12.02 |
58.4M |
| 2024-08-16 |
12.46 |
12.55 |
12.05 |
12.10 |
92.5M |
| 2024-08-15 |
12.41 |
12.62 |
12.27 |
12.46 |
82.4M |
| 2024-08-14 |
12.70 |
12.84 |
12.51 |
12.52 |
76.1M |
| 2024-08-13 |
12.66 |
12.93 |
12.53 |
12.74 |
77.0M |
| 2024-08-12 |
13.11 |
13.18 |
12.58 |
12.72 |
114.5M |
| 2024-08-09 |
13.00 |
14.02 |
13.00 |
13.11 |
182.1M |
| 2024-08-08 |
13.52 |
13.80 |
12.93 |
13.01 |
175.7M |
| 2024-08-07 |
13.93 |
14.32 |
13.40 |
13.55 |
199.6M |
| 2024-08-06 |
15.00 |
15.12 |
13.71 |
14.09 |
225.6M |
| 2024-08-05 |
14.99 |
15.62 |
14.30 |
14.88 |
290.4M |
| 2024-08-02 |
14.59 |
15.76 |
14.30 |
14.90 |
331.7M |
| 2024-08-01 |
13.93 |
15.10 |
13.74 |
14.66 |
278.7M |
| 2024-07-31 |
13.40 |
14.88 |
13.05 |
14.30 |
325.3M |
| 2024-07-30 |
12.86 |
13.84 |
12.70 |
13.64 |
323.2M |
| 2024-07-29 |
11.66 |
12.84 |
11.48 |
12.84 |
238.7M |
| 2024-07-26 |
11.50 |
11.75 |
11.39 |
11.67 |
100.4M |
| 2024-07-25 |
11.14 |
11.82 |
11.08 |
11.52 |
137.3M |
| 2024-07-24 |
11.30 |
11.60 |
11.15 |
11.20 |
79.0M |
| 2024-07-23 |
11.82 |
11.94 |
11.37 |
11.38 |
80.1M |
| 2024-07-22 |
11.56 |
12.03 |
11.56 |
11.90 |
89.7M |
| 2024-07-19 |
11.85 |
11.94 |
11.67 |
11.68 |
81.2M |
| 2024-07-18 |
12.10 |
12.27 |
11.55 |
11.96 |
123.3M |
| 2024-07-17 |
12.94 |
12.95 |
12.22 |
12.22 |
112.6M |
| 2024-07-16 |
12.60 |
13.06 |
12.49 |
12.95 |
99.3M |
| 2024-07-15 |
12.83 |
13.24 |
12.65 |
12.76 |
96.2M |
| 2024-07-12 |
12.78 |
13.00 |
12.55 |
12.84 |
87.6M |
| 2024-07-11 |
12.96 |
13.00 |
12.65 |
12.80 |
93.8M |
| 2024-07-10 |
12.66 |
12.98 |
12.63 |
12.73 |
103.2M |
| 2024-07-09 |
12.30 |
12.87 |
12.25 |
12.84 |
145.2M |
| 2024-07-08 |
12.51 |
12.63 |
12.22 |
12.32 |
61.5M |
| 2024-07-05 |
12.54 |
12.62 |
12.29 |
12.51 |
72.1M |
| 2024-07-04 |
12.85 |
12.92 |
12.40 |
12.54 |
101.8M |
| 2024-07-03 |
13.07 |
13.17 |
12.80 |
12.82 |
80.6M |
| 2024-07-02 |
13.50 |
13.53 |
13.00 |
13.04 |
100.6M |
| 2024-07-01 |
13.29 |
13.62 |
13.16 |
13.58 |
105.8M |
| 2024-06-28 |
13.10 |
13.69 |
13.04 |
13.24 |
149.7M |
| 2024-06-27 |
13.60 |
13.60 |
12.89 |
12.96 |
133.2M |
| 2024-06-26 |
13.55 |
13.79 |
13.25 |
13.70 |
122.0M |
| 2024-06-25 |
14.49 |
14.60 |
13.65 |
13.68 |
131.5M |
| 2024-06-24 |
14.33 |
14.92 |
14.27 |
14.37 |
110.4M |
| 2024-06-21 |
14.66 |
15.01 |
14.38 |
14.65 |
116.8M |
| 2024-06-20 |
15.31 |
15.35 |
14.60 |
14.83 |
180.8M |
| 2024-06-19 |
14.80 |
15.99 |
14.73 |
15.51 |
247.6M |
| 2024-06-18 |
14.55 |
15.04 |
14.46 |
14.84 |
162.3M |
| 2024-06-17 |
14.71 |
15.04 |
14.47 |
14.48 |
122.2M |
| 2024-06-14 |
15.08 |
15.25 |
14.86 |
14.89 |
103.9M |
| 2024-06-13 |
15.10 |
15.36 |
14.91 |
15.17 |
152.3M |
| 2024-06-12 |
15.10 |
15.27 |
15.00 |
15.18 |
146.2M |
| 2024-06-11 |
14.12 |
15.37 |
13.91 |
15.22 |
216.0M |
| 2024-06-07 |
14.21 |
14.79 |
13.76 |
14.55 |
199.0M |
| 2024-06-06 |
15.00 |
15.05 |
14.02 |
14.12 |
189.5M |
| 2024-06-05 |
15.20 |
15.44 |
15.00 |
15.01 |
119.5M |
| 2024-06-04 |
14.90 |
15.48 |
14.80 |
15.34 |
152.8M |
| 2024-06-03 |
14.91 |
15.46 |
14.85 |
15.10 |
171.0M |
| 2024-05-31 |
14.98 |
15.19 |
14.63 |
14.99 |
135.4M |
| 2024-05-30 |
15.53 |
15.57 |
14.81 |
14.95 |
153.1M |
| 2024-05-29 |
15.30 |
15.65 |
15.21 |
15.47 |
139.7M |
| 2024-05-28 |
15.88 |
16.16 |
15.40 |
15.41 |
168.0M |
| 2024-05-27 |
15.98 |
16.38 |
15.42 |
16.11 |
201.1M |
| 2024-05-24 |
17.22 |
17.28 |
16.00 |
16.10 |
259.8M |
| 2024-05-23 |
18.38 |
18.67 |
17.76 |
17.77 |
252.4M |
| 2024-05-22 |
18.00 |
18.45 |
17.50 |
18.35 |
254.1M |
| 2024-05-21 |
17.80 |
18.32 |
17.70 |
18.00 |
236.6M |
| 2024-05-20 |
17.50 |
18.63 |
17.41 |
18.37 |
348.1M |
| 2024-05-17 |
18.00 |
18.88 |
16.90 |
17.80 |
413.5M |
| 2024-05-16 |
16.52 |
17.80 |
16.50 |
17.44 |
374.5M |
| 2024-05-15 |
16.13 |
17.47 |
16.00 |
16.21 |
293.7M |
| 2024-05-14 |
15.82 |
16.64 |
15.47 |
16.37 |
251.4M |
| 2024-05-13 |
15.34 |
16.15 |
15.27 |
15.77 |
181.1M |
| 2024-05-10 |
16.45 |
16.68 |
15.56 |
15.68 |
222.6M |
| 2024-05-09 |
16.27 |
16.93 |
15.61 |
16.60 |
265.2M |
| 2024-05-08 |
15.35 |
17.17 |
15.01 |
16.39 |
306.2M |
| 2024-05-07 |
16.24 |
16.85 |
15.96 |
16.18 |
259.7M |
| 2024-05-06 |
15.85 |
16.65 |
15.81 |
16.17 |
249.0M |
| 2024-04-30 |
17.61 |
17.66 |
16.25 |
16.25 |
350.1M |
| 2024-04-29 |
16.41 |
18.06 |
16.06 |
18.06 |
453.5M |
| 2024-04-26 |
16.93 |
17.52 |
15.88 |
16.42 |
489.8M |
| 2024-04-25 |
15.84 |
16.71 |
15.70 |
16.71 |
350.5M |
| 2024-04-24 |
13.61 |
15.19 |
13.56 |
15.19 |
250.1M |
| 2024-04-23 |
13.93 |
14.83 |
13.81 |
13.81 |
263.3M |
| 2024-04-22 |
15.05 |
15.24 |
14.46 |
14.46 |
204.8M |
| 2024-04-19 |
14.50 |
16.07 |
14.31 |
16.07 |
419.2M |
| 2024-04-18 |
13.90 |
15.32 |
13.50 |
14.61 |
386.6M |
| 2024-04-17 |
13.20 |
14.17 |
13.12 |
13.93 |
290.7M |
| 2024-04-16 |
12.76 |
13.38 |
12.63 |
12.91 |
214.1M |
| 2024-04-15 |
13.01 |
13.30 |
12.71 |
12.89 |
189.7M |
| 2024-04-12 |
12.90 |
13.58 |
12.90 |
13.02 |
210.9M |
| 2024-04-11 |
14.00 |
14.00 |
13.43 |
13.43 |
245.4M |
| 2024-04-10 |
13.94 |
15.43 |
13.63 |
14.92 |
373.8M |
| 2024-04-09 |
14.42 |
14.70 |
13.93 |
14.03 |
219.0M |
| 2024-04-08 |
14.60 |
14.64 |
14.24 |
14.36 |
198.3M |
| 2024-04-03 |
14.65 |
14.86 |
14.21 |
14.27 |
300.0M |
| 2024-04-02 |
16.13 |
16.79 |
14.63 |
14.80 |
433.1M |
| 2024-04-01 |
16.88 |
17.00 |
16.00 |
16.26 |
297.2M |
| 2024-03-29 |
16.90 |
17.31 |
16.35 |
16.90 |
391.0M |
| 2024-03-28 |
14.87 |
15.74 |
14.77 |
15.74 |
192.6M |
| 2024-03-27 |
14.48 |
14.98 |
13.95 |
14.31 |
295.2M |
| 2024-03-26 |
14.38 |
15.18 |
14.00 |
15.13 |
341.8M |
| 2024-03-25 |
14.57 |
14.88 |
14.35 |
14.43 |
222.9M |
| 2024-03-22 |
14.72 |
14.89 |
14.20 |
14.61 |
262.2M |
| 2024-03-21 |
14.00 |
15.29 |
13.90 |
14.73 |
359.5M |
| 2024-03-20 |
14.20 |
14.75 |
14.03 |
14.26 |
357.1M |
| 2024-03-19 |
13.58 |
14.41 |
13.48 |
14.09 |
421.6M |
| 2024-03-18 |
12.29 |
13.11 |
12.20 |
13.11 |
148.4M |
| 2024-03-15 |
10.99 |
11.92 |
10.41 |
11.92 |
436.7M |
| 2024-03-14 |
11.36 |
11.49 |
10.47 |
10.84 |
350.3M |
| 2024-03-13 |
11.15 |
11.65 |
10.66 |
11.36 |
444.5M |
| 2024-03-12 |
10.16 |
10.63 |
10.00 |
10.63 |
217.3M |
| 2024-03-11 |
9.10 |
9.66 |
8.95 |
9.66 |
190.7M |
| 2024-03-08 |
7.99 |
8.83 |
7.67 |
8.78 |
260.8M |
| 2024-03-07 |
7.98 |
8.26 |
7.62 |
8.03 |
175.7M |
| 2024-03-06 |
7.70 |
8.56 |
7.65 |
7.84 |
243.7M |
| 2024-03-05 |
7.25 |
8.05 |
7.19 |
7.78 |
127.0M |
| 2024-03-04 |
7.40 |
7.57 |
7.18 |
7.33 |
103.9M |
| 2024-03-01 |
7.25 |
7.40 |
7.13 |
7.28 |
126.7M |
| 2024-02-29 |
6.71 |
7.16 |
6.71 |
7.16 |
156.5M |
| 2024-02-28 |
6.92 |
7.07 |
6.46 |
6.51 |
110.4M |
| 2024-02-27 |
6.90 |
7.02 |
6.81 |
7.00 |
88.6M |
| 2024-02-26 |
6.91 |
7.16 |
6.70 |
7.05 |
131.8M |
| 2024-02-23 |
6.53 |
6.77 |
6.42 |
6.65 |
102.7M |
| 2024-02-22 |
6.31 |
6.75 |
6.17 |
6.56 |
128.0M |
| 2024-02-21 |
6.30 |
6.56 |
6.23 |
6.24 |
122.8M |
| 2024-02-20 |
6.19 |
6.43 |
6.08 |
6.29 |
113.9M |
| 2024-02-19 |
5.91 |
6.66 |
5.71 |
6.44 |
201.4M |
| 2024-02-08 |
6.26 |
6.26 |
5.98 |
6.05 |
172.8M |
| 2024-02-07 |
5.69 |
5.69 |
5.69 |
5.69 |
11.4M |
| 2024-02-06 |
4.85 |
5.17 |
4.83 |
5.17 |
21.7M |
| 2024-02-05 |
5.15 |
5.36 |
4.68 |
4.70 |
70.3M |
| 2024-02-02 |
5.35 |
5.45 |
4.97 |
5.20 |
59.9M |
| 2024-02-01 |
5.15 |
5.57 |
5.06 |
5.35 |
56.8M |
| 2024-01-31 |
5.25 |
5.39 |
5.11 |
5.25 |
42.4M |
| 2024-01-30 |
5.48 |
5.56 |
5.25 |
5.29 |
34.5M |
| 2024-01-29 |
5.68 |
5.68 |
5.46 |
5.50 |
33.1M |
| 2024-01-26 |
5.73 |
5.84 |
5.57 |
5.60 |
48.1M |
| 2024-01-25 |
5.60 |
5.78 |
5.54 |
5.75 |
91.3M |
| 2024-01-24 |
5.47 |
5.74 |
5.43 |
5.62 |
118.1M |
| 2024-01-23 |
4.89 |
5.38 |
4.83 |
5.38 |
53.3M |
| 2024-01-22 |
5.16 |
5.23 |
4.83 |
4.89 |
49.1M |
| 2024-01-19 |
5.39 |
5.40 |
5.18 |
5.19 |
44.2M |
| 2024-01-18 |
5.29 |
5.45 |
5.22 |
5.43 |
62.6M |
| 2024-01-17 |
5.66 |
5.69 |
5.35 |
5.36 |
92.5M |
| 2024-01-16 |
5.27 |
5.70 |
5.26 |
5.63 |
128.2M |
| 2024-01-15 |
5.19 |
5.36 |
5.08 |
5.25 |
106.9M |
| 2024-01-12 |
5.48 |
5.60 |
5.23 |
5.25 |
151.1M |
| 2024-01-11 |
4.70 |
5.09 |
4.67 |
5.09 |
50.8M |
| 2024-01-10 |
4.55 |
4.70 |
4.48 |
4.63 |
18.4M |
| 2024-01-09 |
4.61 |
4.65 |
4.53 |
4.57 |
12.4M |
| 2024-01-08 |
4.75 |
4.75 |
4.61 |
4.61 |
12.2M |
| 2024-01-05 |
4.79 |
4.85 |
4.73 |
4.77 |
14.8M |
| 2024-01-04 |
4.81 |
4.81 |
4.75 |
4.80 |
10.5M |
| 2024-01-03 |
4.88 |
4.90 |
4.78 |
4.83 |
14.2M |
| 2024-01-02 |
4.94 |
4.95 |
4.89 |
4.90 |
13.9M |