| 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 |
22.81 |
22.91 |
21.66 |
21.71 |
3.3M |
| 2024-12-30 |
23.13 |
23.34 |
22.54 |
22.92 |
2.1M |
| 2024-12-27 |
23.32 |
23.60 |
23.00 |
23.13 |
2.3M |
| 2024-12-26 |
22.26 |
23.70 |
22.26 |
23.36 |
4.0M |
| 2024-12-25 |
22.76 |
23.17 |
22.34 |
22.48 |
2.3M |
| 2024-12-24 |
21.96 |
23.28 |
21.96 |
22.97 |
4.6M |
| 2024-12-23 |
22.16 |
22.54 |
21.33 |
21.44 |
1.9M |
| 2024-12-20 |
21.65 |
22.49 |
21.65 |
22.16 |
1.5M |
| 2024-12-19 |
21.55 |
21.88 |
21.42 |
21.77 |
1.3M |
| 2024-12-18 |
21.60 |
22.17 |
21.40 |
21.63 |
1.4M |
| 2024-12-17 |
22.28 |
22.28 |
21.46 |
21.48 |
1.7M |
| 2024-12-16 |
22.55 |
22.69 |
22.14 |
22.28 |
1.2M |
| 2024-12-13 |
23.10 |
23.20 |
22.46 |
22.48 |
1.9M |
| 2024-12-12 |
23.20 |
23.22 |
22.93 |
23.15 |
1.3M |
| 2024-12-11 |
22.99 |
23.20 |
22.75 |
23.10 |
1.8M |
| 2024-12-10 |
23.70 |
23.78 |
22.75 |
22.80 |
2.3M |
| 2024-12-09 |
22.56 |
22.88 |
22.30 |
22.71 |
1.5M |
| 2024-12-06 |
22.40 |
22.70 |
21.96 |
22.57 |
1.7M |
| 2024-12-05 |
22.30 |
22.72 |
22.21 |
22.46 |
1.3M |
| 2024-12-04 |
22.78 |
22.91 |
22.15 |
22.29 |
1.5M |
| 2024-12-03 |
23.14 |
23.38 |
22.75 |
22.91 |
1.9M |
| 2024-12-02 |
22.63 |
23.17 |
22.27 |
23.17 |
2.1M |
| 2024-11-29 |
21.98 |
22.67 |
21.90 |
22.49 |
1.7M |
| 2024-11-28 |
22.21 |
22.36 |
21.96 |
22.03 |
1.3M |
| 2024-11-27 |
21.66 |
22.19 |
20.98 |
22.19 |
1.9M |
| 2024-11-26 |
22.02 |
22.19 |
21.66 |
21.74 |
1.2M |
| 2024-11-25 |
21.63 |
22.07 |
21.56 |
22.03 |
2.0M |
| 2024-11-22 |
22.69 |
22.70 |
21.66 |
21.66 |
1.7M |
| 2024-11-21 |
22.66 |
22.93 |
22.38 |
22.67 |
1.7M |
| 2024-11-20 |
22.47 |
22.84 |
22.27 |
22.66 |
1.9M |
| 2024-11-19 |
21.88 |
22.66 |
21.84 |
22.60 |
1.6M |
| 2024-11-18 |
22.57 |
22.63 |
21.68 |
21.95 |
2.4M |
| 2024-11-15 |
23.32 |
23.36 |
22.43 |
22.50 |
2.6M |
| 2024-11-14 |
24.20 |
24.47 |
23.18 |
23.28 |
2.5M |
| 2024-11-13 |
24.00 |
24.35 |
23.61 |
24.26 |
2.6M |
| 2024-11-12 |
24.90 |
24.95 |
24.08 |
24.19 |
3.0M |
| 2024-11-11 |
23.49 |
24.80 |
23.46 |
24.60 |
3.6M |
| 2024-11-08 |
23.95 |
24.41 |
23.76 |
23.82 |
3.5M |
| 2024-11-07 |
23.29 |
23.85 |
23.18 |
23.78 |
3.3M |
| 2024-11-06 |
23.66 |
24.18 |
23.15 |
23.27 |
4.2M |
| 2024-11-05 |
23.05 |
23.64 |
22.90 |
23.62 |
3.9M |
| 2024-11-04 |
22.88 |
23.39 |
22.66 |
23.07 |
2.2M |
| 2024-11-01 |
23.78 |
23.78 |
22.48 |
22.75 |
3.7M |
| 2024-10-31 |
23.41 |
23.99 |
22.75 |
23.64 |
4.5M |
| 2024-10-30 |
22.52 |
23.40 |
22.11 |
22.47 |
2.6M |
| 2024-10-29 |
23.60 |
24.18 |
22.72 |
22.79 |
4.1M |
| 2024-10-28 |
22.97 |
23.88 |
22.97 |
23.43 |
4.3M |
| 2024-10-25 |
21.78 |
23.18 |
21.73 |
22.95 |
5.3M |
| 2024-10-24 |
22.38 |
22.46 |
21.40 |
21.44 |
2.9M |
| 2024-10-23 |
21.79 |
22.90 |
21.74 |
22.46 |
3.9M |
| 2024-10-22 |
21.50 |
22.08 |
21.13 |
21.85 |
2.5M |
| 2024-10-21 |
21.10 |
21.99 |
20.94 |
21.41 |
3.3M |
| 2024-10-18 |
19.90 |
21.40 |
19.85 |
20.93 |
2.9M |
| 2024-10-17 |
20.21 |
20.48 |
19.55 |
19.98 |
2.0M |
| 2024-10-16 |
20.50 |
20.68 |
19.90 |
20.00 |
2.6M |
| 2024-10-15 |
20.99 |
21.24 |
20.55 |
20.62 |
2.0M |
| 2024-10-14 |
20.65 |
21.20 |
20.08 |
21.00 |
2.2M |
| 2024-10-11 |
21.82 |
22.00 |
20.00 |
20.56 |
3.3M |
| 2024-10-10 |
21.90 |
22.90 |
21.53 |
22.09 |
3.2M |
| 2024-10-09 |
24.36 |
24.36 |
21.80 |
21.90 |
4.9M |
| 2024-10-08 |
26.01 |
26.30 |
23.25 |
24.86 |
7.8M |
| 2024-09-30 |
20.19 |
22.36 |
19.81 |
22.30 |
6.8M |
| 2024-09-27 |
18.28 |
19.35 |
18.25 |
19.27 |
2.1M |
| 2024-09-26 |
17.44 |
18.00 |
17.18 |
17.98 |
1.9M |
| 2024-09-25 |
17.43 |
17.92 |
17.35 |
17.44 |
2.0M |
| 2024-09-24 |
16.46 |
17.18 |
16.36 |
17.18 |
1.6M |
| 2024-09-23 |
16.36 |
16.65 |
16.19 |
16.42 |
0.9M |
| 2024-09-20 |
16.79 |
16.79 |
16.14 |
16.37 |
1.3M |
| 2024-09-19 |
16.51 |
17.18 |
16.40 |
16.70 |
1.1M |
| 2024-09-18 |
16.65 |
16.71 |
16.17 |
16.44 |
1.0M |
| 2024-09-13 |
17.15 |
17.16 |
16.60 |
16.63 |
1.2M |
| 2024-09-12 |
17.20 |
17.53 |
17.06 |
17.15 |
1.0M |
| 2024-09-11 |
16.96 |
17.36 |
16.91 |
17.18 |
0.8M |
| 2024-09-10 |
16.86 |
17.15 |
16.60 |
17.05 |
0.7M |
| 2024-09-09 |
16.90 |
17.07 |
16.70 |
16.86 |
1.1M |
| 2024-09-06 |
17.57 |
17.57 |
16.91 |
16.98 |
1.5M |
| 2024-09-05 |
17.54 |
17.79 |
17.47 |
17.50 |
1.2M |
| 2024-09-04 |
17.41 |
17.92 |
17.34 |
17.52 |
1.4M |
| 2024-09-03 |
17.43 |
17.86 |
17.26 |
17.47 |
2.0M |
| 2024-09-02 |
18.15 |
18.42 |
17.43 |
17.43 |
1.6M |
| 2024-08-30 |
17.82 |
18.49 |
17.82 |
18.11 |
1.7M |
| 2024-08-29 |
17.33 |
18.08 |
17.32 |
17.90 |
1.2M |
| 2024-08-28 |
16.99 |
17.57 |
16.73 |
17.41 |
1.8M |
| 2024-08-27 |
17.47 |
17.48 |
17.00 |
17.08 |
1.3M |
| 2024-08-26 |
16.93 |
17.65 |
16.81 |
17.50 |
3.1M |
| 2024-08-23 |
18.15 |
18.15 |
16.80 |
16.94 |
4.9M |
| 2024-08-22 |
19.16 |
19.26 |
18.80 |
19.12 |
1.4M |
| 2024-08-21 |
18.63 |
19.03 |
18.63 |
18.88 |
0.7M |
| 2024-08-20 |
19.11 |
19.15 |
18.63 |
18.81 |
0.9M |
| 2024-08-19 |
19.29 |
19.58 |
19.02 |
19.07 |
0.9M |
| 2024-08-16 |
19.60 |
19.61 |
19.22 |
19.31 |
1.6M |
| 2024-08-15 |
19.80 |
20.06 |
19.42 |
19.61 |
1.6M |
| 2024-08-14 |
20.10 |
20.29 |
19.82 |
19.84 |
0.7M |
| 2024-08-13 |
19.87 |
20.22 |
19.69 |
20.14 |
0.9M |
| 2024-08-12 |
20.08 |
20.26 |
19.89 |
19.95 |
1.0M |
| 2024-08-09 |
20.25 |
20.52 |
19.92 |
19.95 |
1.0M |
| 2024-08-08 |
20.49 |
20.53 |
19.94 |
20.20 |
1.3M |
| 2024-08-07 |
20.29 |
20.93 |
20.21 |
20.62 |
1.8M |
| 2024-08-06 |
20.31 |
20.55 |
19.96 |
20.26 |
1.7M |
| 2024-08-05 |
19.85 |
20.38 |
19.80 |
19.90 |
2.1M |
| 2024-08-02 |
20.80 |
20.96 |
20.04 |
20.13 |
1.7M |
| 2024-08-01 |
20.80 |
21.10 |
20.60 |
20.82 |
2.0M |
| 2024-07-31 |
20.02 |
20.96 |
19.94 |
20.82 |
2.2M |
| 2024-07-30 |
20.01 |
20.39 |
19.85 |
20.05 |
1.1M |
| 2024-07-29 |
20.81 |
20.96 |
20.03 |
20.08 |
1.6M |
| 2024-07-26 |
20.66 |
21.10 |
20.60 |
20.89 |
1.3M |
| 2024-07-25 |
20.39 |
21.23 |
20.25 |
20.76 |
1.6M |
| 2024-07-24 |
20.78 |
20.99 |
20.33 |
20.39 |
1.5M |
| 2024-07-23 |
21.67 |
21.73 |
20.76 |
20.80 |
1.5M |
| 2024-07-22 |
21.65 |
22.29 |
21.52 |
21.78 |
1.6M |
| 2024-07-19 |
21.30 |
21.92 |
21.22 |
21.69 |
1.6M |
| 2024-07-18 |
21.59 |
21.83 |
21.09 |
21.55 |
1.1M |
| 2024-07-17 |
21.71 |
22.14 |
21.63 |
21.70 |
1.1M |
| 2024-07-16 |
21.77 |
22.06 |
21.40 |
21.74 |
1.4M |
| 2024-07-15 |
22.42 |
22.55 |
21.80 |
21.87 |
1.8M |
| 2024-07-12 |
22.59 |
22.85 |
22.24 |
22.49 |
1.2M |
| 2024-07-11 |
22.00 |
22.79 |
21.71 |
22.58 |
1.5M |
| 2024-07-10 |
21.70 |
22.29 |
21.45 |
21.57 |
1.3M |
| 2024-07-09 |
21.16 |
22.01 |
20.80 |
21.80 |
1.6M |
| 2024-07-08 |
21.67 |
21.67 |
21.08 |
21.40 |
0.8M |
| 2024-07-05 |
21.26 |
21.79 |
21.01 |
21.58 |
1.0M |
| 2024-07-04 |
21.81 |
22.04 |
21.21 |
21.30 |
1.2M |
| 2024-07-03 |
22.38 |
22.55 |
21.50 |
21.80 |
1.5M |
| 2024-07-02 |
23.15 |
23.15 |
22.35 |
22.39 |
1.3M |
| 2024-07-01 |
23.20 |
23.70 |
22.71 |
23.13 |
1.0M |
| 2024-06-28 |
22.81 |
23.93 |
22.75 |
23.27 |
1.3M |
| 2024-06-27 |
23.48 |
23.52 |
22.81 |
22.88 |
0.9M |
| 2024-06-26 |
22.57 |
23.46 |
22.40 |
23.37 |
1.2M |
| 2024-06-25 |
22.84 |
23.12 |
22.42 |
22.56 |
1.4M |
| 2024-06-24 |
23.72 |
23.78 |
22.80 |
22.88 |
1.5M |
| 2024-06-21 |
24.55 |
24.58 |
23.75 |
23.96 |
1.3M |
| 2024-06-20 |
24.35 |
24.84 |
24.25 |
24.47 |
1.1M |
| 2024-06-19 |
24.92 |
25.10 |
24.40 |
24.43 |
1.3M |
| 2024-06-18 |
25.48 |
25.48 |
24.72 |
24.88 |
1.5M |
| 2024-06-17 |
25.78 |
26.20 |
25.59 |
25.81 |
1.2M |
| 2024-06-14 |
25.24 |
26.27 |
25.24 |
26.00 |
1.9M |
| 2024-06-13 |
24.90 |
25.99 |
24.90 |
25.44 |
1.7M |
| 2024-06-12 |
24.95 |
25.37 |
24.81 |
25.03 |
1.1M |
| 2024-06-11 |
23.95 |
25.08 |
23.52 |
25.05 |
1.4M |
| 2024-06-07 |
24.30 |
24.30 |
23.46 |
23.97 |
1.7M |
| 2024-06-06 |
25.09 |
25.44 |
23.77 |
23.92 |
2.4M |
| 2024-06-05 |
25.75 |
26.19 |
25.08 |
25.09 |
1.7M |
| 2024-06-04 |
25.08 |
25.86 |
24.72 |
25.75 |
2.2M |
| 2024-06-03 |
25.66 |
25.73 |
24.99 |
25.33 |
1.9M |
| 2024-05-31 |
26.00 |
26.14 |
25.42 |
25.64 |
2.2M |
| 2024-05-30 |
26.78 |
27.26 |
25.94 |
26.01 |
2.1M |
| 2024-05-29 |
26.31 |
27.24 |
26.15 |
26.54 |
2.0M |
| 2024-05-28 |
26.02 |
27.04 |
26.01 |
26.60 |
2.4M |
| 2024-05-27 |
25.55 |
26.34 |
25.52 |
26.26 |
1.8M |
| 2024-05-24 |
25.79 |
26.75 |
25.66 |
25.69 |
2.2M |
| 2024-05-23 |
26.88 |
26.88 |
25.89 |
25.98 |
2.5M |
| 2024-05-22 |
26.40 |
27.57 |
26.30 |
26.99 |
3.5M |
| 2024-05-21 |
26.42 |
26.80 |
26.00 |
26.56 |
1.5M |
| 2024-05-20 |
25.80 |
26.54 |
25.80 |
26.51 |
1.9M |
| 2024-05-17 |
26.16 |
26.36 |
25.61 |
25.96 |
2.4M |
| 2024-05-16 |
26.40 |
26.87 |
26.11 |
26.38 |
2.4M |
| 2024-05-15 |
27.34 |
27.65 |
26.22 |
26.35 |
3.1M |
| 2024-05-14 |
28.04 |
28.04 |
26.72 |
26.93 |
4.1M |
| 2024-05-13 |
27.59 |
28.87 |
27.31 |
28.30 |
4.4M |
| 2024-05-10 |
26.98 |
28.32 |
26.68 |
27.82 |
4.2M |
| 2024-05-09 |
26.68 |
27.48 |
26.51 |
27.12 |
3.3M |
| 2024-05-08 |
26.77 |
27.25 |
26.24 |
26.32 |
3.2M |
| 2024-05-07 |
25.70 |
27.28 |
25.50 |
26.89 |
5.2M |
| 2024-05-06 |
25.17 |
25.90 |
25.10 |
25.82 |
3.4M |
| 2024-04-30 |
25.50 |
25.56 |
24.80 |
24.95 |
2.5M |
| 2024-04-29 |
24.78 |
25.86 |
24.78 |
25.40 |
3.3M |
| 2024-04-26 |
24.99 |
25.35 |
23.56 |
25.05 |
4.9M |
| 2024-04-25 |
25.10 |
25.95 |
24.71 |
25.66 |
4.2M |
| 2024-04-24 |
24.72 |
25.53 |
24.50 |
25.11 |
3.2M |
| 2024-04-23 |
24.66 |
25.67 |
24.52 |
24.65 |
3.4M |
| 2024-04-22 |
24.50 |
25.31 |
24.50 |
24.68 |
2.9M |
| 2024-04-19 |
25.00 |
25.55 |
24.46 |
24.58 |
3.9M |
| 2024-04-18 |
25.48 |
25.67 |
25.00 |
25.21 |
6.2M |
| 2024-04-17 |
24.28 |
26.00 |
24.04 |
25.94 |
9.0M |
| 2024-04-16 |
24.32 |
25.09 |
24.03 |
24.03 |
6.5M |
| 2024-04-15 |
25.04 |
25.49 |
23.82 |
24.30 |
10.7M |
| 2024-04-12 |
23.37 |
25.04 |
23.30 |
25.04 |
12.8M |
| 2024-04-11 |
20.76 |
21.30 |
20.51 |
20.87 |
1.4M |
| 2024-04-10 |
21.27 |
21.36 |
20.65 |
20.76 |
1.7M |
| 2024-04-09 |
20.76 |
21.38 |
20.75 |
21.32 |
1.6M |
| 2024-04-08 |
21.60 |
21.74 |
20.68 |
20.76 |
2.2M |
| 2024-04-03 |
22.18 |
22.41 |
21.66 |
21.83 |
2.1M |
| 2024-04-02 |
22.46 |
22.66 |
22.20 |
22.41 |
3.2M |
| 2024-04-01 |
21.31 |
22.12 |
21.31 |
21.99 |
1.6M |
| 2024-03-29 |
21.15 |
21.45 |
20.90 |
21.44 |
1.3M |
| 2024-03-28 |
20.68 |
21.48 |
20.65 |
21.02 |
1.9M |
| 2024-03-27 |
21.70 |
21.85 |
20.70 |
20.71 |
1.7M |
| 2024-03-26 |
21.81 |
22.12 |
21.26 |
21.78 |
1.8M |
| 2024-03-25 |
22.26 |
22.49 |
21.68 |
21.69 |
2.2M |
| 2024-03-22 |
22.84 |
23.06 |
22.10 |
22.35 |
2.5M |
| 2024-03-21 |
23.21 |
23.43 |
22.74 |
22.94 |
2.1M |
| 2024-03-20 |
23.20 |
23.49 |
23.00 |
23.26 |
1.6M |
| 2024-03-19 |
23.50 |
23.64 |
23.18 |
23.19 |
2.1M |
| 2024-03-18 |
23.16 |
23.48 |
23.03 |
23.48 |
2.6M |
| 2024-03-15 |
22.76 |
23.01 |
22.63 |
22.93 |
2.0M |
| 2024-03-14 |
23.07 |
23.23 |
22.52 |
22.90 |
2.6M |
| 2024-03-13 |
23.30 |
23.45 |
22.90 |
23.07 |
2.9M |
| 2024-03-12 |
23.78 |
23.98 |
23.05 |
23.30 |
4.1M |
| 2024-03-11 |
22.60 |
24.00 |
22.55 |
23.65 |
4.6M |
| 2024-03-08 |
21.98 |
22.58 |
21.70 |
22.31 |
2.3M |
| 2024-03-07 |
22.62 |
22.80 |
21.85 |
21.86 |
3.2M |
| 2024-03-06 |
21.60 |
23.01 |
21.60 |
22.70 |
4.0M |
| 2024-03-05 |
22.51 |
22.52 |
21.65 |
21.74 |
2.2M |
| 2024-03-04 |
22.50 |
22.88 |
22.12 |
22.49 |
2.4M |
| 2024-03-01 |
22.28 |
22.58 |
21.90 |
22.26 |
2.4M |
| 2024-02-29 |
21.00 |
22.25 |
20.91 |
22.13 |
2.9M |
| 2024-02-28 |
23.53 |
23.89 |
21.38 |
21.38 |
4.4M |
| 2024-02-27 |
22.34 |
22.67 |
22.08 |
22.64 |
2.3M |
| 2024-02-26 |
21.75 |
22.58 |
21.70 |
22.09 |
2.0M |
| 2024-02-23 |
21.58 |
22.53 |
21.40 |
21.90 |
2.7M |
| 2024-02-22 |
20.71 |
21.33 |
20.55 |
21.08 |
1.4M |
| 2024-02-21 |
20.17 |
21.50 |
20.03 |
20.80 |
2.4M |
| 2024-02-20 |
20.83 |
20.90 |
20.11 |
20.38 |
1.9M |
| 2024-02-19 |
20.75 |
21.51 |
20.39 |
20.92 |
2.8M |
| 2024-02-08 |
17.75 |
20.88 |
17.72 |
20.69 |
4.3M |
| 2024-02-07 |
17.90 |
18.35 |
17.31 |
17.70 |
2.8M |
| 2024-02-06 |
17.02 |
18.37 |
15.90 |
17.90 |
3.3M |
| 2024-02-05 |
18.97 |
18.97 |
16.75 |
17.02 |
3.0M |
| 2024-02-02 |
20.61 |
20.99 |
18.35 |
19.00 |
3.4M |
| 2024-02-01 |
20.90 |
21.24 |
20.18 |
20.54 |
1.8M |
| 2024-01-31 |
21.60 |
22.17 |
20.88 |
20.93 |
2.0M |
| 2024-01-30 |
22.50 |
22.78 |
21.70 |
21.74 |
1.8M |
| 2024-01-29 |
23.91 |
24.11 |
22.81 |
22.81 |
1.7M |
| 2024-01-26 |
24.20 |
24.50 |
23.55 |
23.70 |
1.7M |
| 2024-01-25 |
23.20 |
24.25 |
22.78 |
24.19 |
2.3M |
| 2024-01-24 |
24.06 |
24.06 |
22.30 |
23.22 |
2.2M |
| 2024-01-23 |
23.45 |
24.20 |
22.88 |
23.78 |
2.5M |
| 2024-01-22 |
25.45 |
25.47 |
23.17 |
23.35 |
3.0M |
| 2024-01-19 |
26.40 |
26.79 |
25.53 |
25.55 |
1.8M |
| 2024-01-18 |
26.44 |
26.83 |
25.51 |
26.40 |
2.5M |
| 2024-01-17 |
26.96 |
27.18 |
26.59 |
26.59 |
1.7M |
| 2024-01-16 |
27.10 |
27.75 |
26.60 |
27.27 |
2.1M |
| 2024-01-15 |
27.23 |
27.35 |
26.71 |
27.12 |
1.9M |
| 2024-01-12 |
26.98 |
27.96 |
26.83 |
27.31 |
2.6M |
| 2024-01-11 |
26.43 |
27.38 |
26.07 |
27.08 |
3.0M |
| 2024-01-10 |
25.88 |
26.93 |
25.40 |
26.35 |
2.5M |
| 2024-01-09 |
26.18 |
27.01 |
25.28 |
25.95 |
3.1M |
| 2024-01-08 |
26.40 |
26.83 |
25.89 |
26.03 |
1.7M |
| 2024-01-05 |
27.28 |
27.59 |
26.32 |
26.52 |
2.1M |
| 2024-01-04 |
27.49 |
27.49 |
26.85 |
27.04 |
1.3M |
| 2024-01-03 |
27.50 |
27.88 |
27.23 |
27.55 |
1.9M |
| 2024-01-02 |
27.94 |
28.04 |
27.55 |
27.58 |
1.8M |