| 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 |
26.00 |
26.10 |
25.04 |
25.15 |
6.1M |
| 2024-12-30 |
25.49 |
26.44 |
24.66 |
26.38 |
8.5M |
| 2024-12-27 |
25.79 |
26.05 |
25.35 |
25.66 |
4.8M |
| 2024-12-26 |
24.96 |
25.94 |
24.72 |
25.64 |
5.4M |
| 2024-12-25 |
25.50 |
25.82 |
24.55 |
24.82 |
5.2M |
| 2024-12-24 |
25.61 |
26.18 |
25.18 |
25.48 |
5.7M |
| 2024-12-23 |
26.77 |
26.89 |
24.90 |
25.11 |
7.1M |
| 2024-12-20 |
25.87 |
27.36 |
25.56 |
26.76 |
9.4M |
| 2024-12-19 |
25.35 |
26.23 |
25.06 |
25.88 |
7.3M |
| 2024-12-18 |
25.82 |
26.65 |
25.41 |
25.65 |
7.5M |
| 2024-12-17 |
27.42 |
27.68 |
25.87 |
25.97 |
10.7M |
| 2024-12-16 |
29.07 |
29.37 |
27.66 |
27.88 |
14.9M |
| 2024-12-13 |
29.71 |
32.10 |
29.31 |
29.82 |
25.9M |
| 2024-12-12 |
28.70 |
30.62 |
28.70 |
30.62 |
27.2M |
| 2024-12-11 |
28.88 |
29.15 |
27.36 |
27.84 |
18.5M |
| 2024-12-10 |
31.88 |
31.88 |
29.29 |
29.68 |
27.2M |
| 2024-12-09 |
29.19 |
29.19 |
29.19 |
29.19 |
5.1M |
| 2024-12-06 |
27.51 |
27.51 |
25.52 |
26.54 |
13.1M |
| 2024-12-05 |
25.46 |
26.40 |
25.45 |
26.30 |
12.4M |
| 2024-12-04 |
24.45 |
25.90 |
24.45 |
25.20 |
9.0M |
| 2024-12-03 |
25.28 |
25.47 |
24.60 |
24.92 |
7.9M |
| 2024-12-02 |
24.24 |
25.37 |
24.24 |
25.09 |
10.2M |
| 2024-11-29 |
22.95 |
24.20 |
22.71 |
23.96 |
6.4M |
| 2024-11-28 |
22.88 |
23.11 |
22.65 |
22.92 |
2.9M |
| 2024-11-27 |
22.99 |
23.20 |
22.17 |
23.11 |
3.4M |
| 2024-11-26 |
23.46 |
23.48 |
22.71 |
23.03 |
4.0M |
| 2024-11-25 |
22.90 |
24.35 |
22.52 |
23.82 |
5.7M |
| 2024-11-22 |
24.06 |
24.18 |
22.80 |
22.83 |
4.5M |
| 2024-11-21 |
24.75 |
24.75 |
23.85 |
24.29 |
5.1M |
| 2024-11-20 |
23.94 |
25.08 |
23.65 |
24.84 |
6.3M |
| 2024-11-19 |
23.08 |
23.95 |
23.08 |
23.95 |
5.2M |
| 2024-11-18 |
24.52 |
24.81 |
22.71 |
23.00 |
5.9M |
| 2024-11-15 |
24.90 |
25.56 |
24.46 |
24.48 |
5.5M |
| 2024-11-14 |
26.20 |
26.23 |
25.12 |
25.15 |
8.0M |
| 2024-11-13 |
25.14 |
26.55 |
23.98 |
26.51 |
13.9M |
| 2024-11-12 |
26.24 |
26.24 |
24.88 |
25.11 |
9.2M |
| 2024-11-11 |
25.60 |
26.36 |
25.25 |
26.18 |
12.0M |
| 2024-11-08 |
26.00 |
27.44 |
25.66 |
26.00 |
13.9M |
| 2024-11-07 |
28.05 |
29.20 |
25.66 |
26.70 |
20.9M |
| 2024-11-06 |
30.00 |
30.65 |
26.75 |
27.30 |
29.3M |
| 2024-11-05 |
24.95 |
27.86 |
24.35 |
27.86 |
25.3M |
| 2024-11-04 |
23.25 |
25.33 |
23.00 |
25.33 |
26.2M |
| 2024-11-01 |
22.00 |
23.20 |
20.90 |
23.03 |
12.2M |
| 2024-10-31 |
22.39 |
22.98 |
21.80 |
22.22 |
9.9M |
| 2024-10-30 |
21.00 |
22.20 |
20.74 |
22.07 |
8.5M |
| 2024-10-29 |
21.37 |
21.90 |
20.67 |
21.12 |
5.3M |
| 2024-10-28 |
21.01 |
21.68 |
21.00 |
21.43 |
4.9M |
| 2024-10-25 |
21.75 |
21.83 |
21.17 |
21.20 |
5.1M |
| 2024-10-24 |
22.50 |
22.56 |
21.40 |
21.48 |
6.0M |
| 2024-10-23 |
20.91 |
23.19 |
20.53 |
22.40 |
10.5M |
| 2024-10-22 |
21.50 |
21.65 |
20.68 |
21.14 |
7.7M |
| 2024-10-21 |
20.18 |
21.05 |
19.79 |
21.05 |
7.9M |
| 2024-10-18 |
19.28 |
20.29 |
19.05 |
19.93 |
4.4M |
| 2024-10-17 |
19.66 |
19.75 |
19.31 |
19.32 |
2.7M |
| 2024-10-16 |
19.48 |
20.09 |
19.39 |
19.43 |
2.9M |
| 2024-10-15 |
20.87 |
20.87 |
19.92 |
19.99 |
4.0M |
| 2024-10-14 |
20.20 |
20.90 |
19.80 |
20.90 |
4.4M |
| 2024-10-11 |
21.18 |
21.40 |
20.44 |
20.75 |
4.7M |
| 2024-10-10 |
20.12 |
21.16 |
19.82 |
20.94 |
6.8M |
| 2024-10-09 |
21.74 |
21.74 |
20.46 |
20.46 |
7.6M |
| 2024-10-08 |
23.55 |
23.55 |
20.00 |
22.73 |
13.8M |
| 2024-09-30 |
19.97 |
21.54 |
19.66 |
21.43 |
13.6M |
| 2024-09-27 |
18.66 |
20.39 |
18.51 |
19.64 |
12.0M |
| 2024-09-26 |
18.44 |
18.66 |
18.12 |
18.63 |
6.6M |
| 2024-09-25 |
18.38 |
18.87 |
18.26 |
18.59 |
9.2M |
| 2024-09-24 |
18.38 |
19.19 |
17.90 |
18.68 |
9.4M |
| 2024-09-23 |
17.82 |
18.50 |
17.66 |
18.49 |
9.7M |
| 2024-09-20 |
17.43 |
18.17 |
17.22 |
18.09 |
8.3M |
| 2024-09-19 |
17.14 |
17.50 |
16.79 |
17.29 |
4.9M |
| 2024-09-18 |
17.65 |
17.65 |
16.47 |
17.19 |
5.9M |
| 2024-09-13 |
17.10 |
17.96 |
16.70 |
17.89 |
7.7M |
| 2024-09-12 |
17.70 |
17.89 |
17.17 |
17.20 |
5.4M |
| 2024-09-11 |
18.07 |
18.08 |
17.40 |
17.72 |
6.7M |
| 2024-09-10 |
17.50 |
18.59 |
17.20 |
18.41 |
10.4M |
| 2024-09-09 |
16.99 |
17.93 |
16.81 |
17.65 |
7.1M |
| 2024-09-06 |
18.10 |
18.40 |
17.10 |
17.40 |
9.7M |
| 2024-09-05 |
18.20 |
18.69 |
18.05 |
18.40 |
12.1M |
| 2024-09-04 |
17.85 |
19.99 |
17.65 |
19.20 |
18.9M |
| 2024-09-03 |
18.12 |
19.55 |
17.28 |
18.17 |
18.6M |
| 2024-09-02 |
16.66 |
18.14 |
16.66 |
18.14 |
10.3M |
| 2024-08-30 |
15.95 |
16.52 |
15.85 |
16.49 |
6.3M |
| 2024-08-29 |
15.90 |
16.25 |
15.62 |
15.86 |
5.1M |
| 2024-08-28 |
15.71 |
16.23 |
15.59 |
16.08 |
3.7M |
| 2024-08-27 |
16.28 |
16.29 |
15.83 |
15.94 |
4.0M |
| 2024-08-26 |
16.01 |
17.13 |
15.80 |
16.64 |
7.8M |
| 2024-08-23 |
15.72 |
16.39 |
15.41 |
16.37 |
9.1M |
| 2024-08-22 |
15.92 |
16.09 |
15.50 |
15.73 |
3.8M |
| 2024-08-21 |
15.88 |
16.06 |
15.58 |
15.92 |
4.9M |
| 2024-08-20 |
16.41 |
16.44 |
15.70 |
16.12 |
9.2M |
| 2024-08-19 |
15.02 |
16.52 |
14.79 |
16.52 |
5.7M |
| 2024-08-16 |
14.68 |
15.74 |
14.68 |
15.02 |
3.9M |
| 2024-08-15 |
14.60 |
14.79 |
14.41 |
14.68 |
1.0M |
| 2024-08-14 |
14.63 |
14.78 |
14.52 |
14.59 |
0.7M |
| 2024-08-13 |
14.49 |
14.59 |
14.36 |
14.59 |
0.7M |
| 2024-08-12 |
14.78 |
14.88 |
14.45 |
14.50 |
1.1M |
| 2024-08-09 |
14.88 |
14.93 |
14.66 |
14.66 |
0.9M |
| 2024-08-08 |
15.00 |
15.00 |
14.62 |
14.79 |
1.2M |
| 2024-08-07 |
14.85 |
15.09 |
14.77 |
15.03 |
1.3M |
| 2024-08-06 |
14.90 |
15.13 |
14.72 |
14.84 |
1.3M |
| 2024-08-05 |
15.33 |
15.48 |
14.75 |
14.76 |
1.8M |
| 2024-08-02 |
15.57 |
15.69 |
15.38 |
15.38 |
1.1M |
| 2024-08-01 |
16.00 |
16.00 |
15.58 |
15.66 |
1.3M |
| 2024-07-31 |
15.25 |
15.72 |
15.20 |
15.72 |
1.6M |
| 2024-07-30 |
15.35 |
15.36 |
15.10 |
15.20 |
1.0M |
| 2024-07-29 |
15.45 |
15.49 |
15.25 |
15.36 |
1.0M |
| 2024-07-26 |
14.91 |
15.38 |
14.91 |
15.37 |
1.6M |
| 2024-07-25 |
14.76 |
15.12 |
14.50 |
15.02 |
1.5M |
| 2024-07-24 |
15.11 |
15.19 |
14.71 |
14.76 |
1.8M |
| 2024-07-23 |
15.43 |
15.60 |
15.12 |
15.14 |
1.3M |
| 2024-07-22 |
15.25 |
15.45 |
15.17 |
15.43 |
1.3M |
| 2024-07-19 |
15.15 |
15.43 |
15.07 |
15.26 |
1.4M |
| 2024-07-18 |
15.45 |
15.45 |
14.82 |
15.22 |
1.9M |
| 2024-07-17 |
15.93 |
15.93 |
15.38 |
15.40 |
1.7M |
| 2024-07-16 |
15.94 |
16.15 |
15.80 |
15.93 |
1.6M |
| 2024-07-15 |
16.46 |
16.56 |
15.96 |
16.05 |
1.8M |
| 2024-07-12 |
16.24 |
16.49 |
16.18 |
16.46 |
2.6M |
| 2024-07-11 |
16.05 |
16.32 |
16.05 |
16.32 |
2.6M |
| 2024-07-10 |
15.72 |
16.16 |
15.60 |
15.80 |
2.8M |
| 2024-07-09 |
15.04 |
15.88 |
14.83 |
15.71 |
3.0M |
| 2024-07-08 |
15.52 |
15.57 |
14.90 |
14.96 |
2.2M |
| 2024-07-05 |
15.34 |
15.82 |
14.97 |
15.60 |
2.4M |
| 2024-07-04 |
15.83 |
16.18 |
15.40 |
15.43 |
3.6M |
| 2024-07-03 |
16.73 |
16.83 |
15.96 |
15.99 |
4.5M |
| 2024-07-02 |
16.29 |
16.56 |
16.15 |
16.49 |
4.0M |
| 2024-07-01 |
16.32 |
16.40 |
15.77 |
16.27 |
3.8M |
| 2024-06-28 |
16.33 |
16.63 |
16.02 |
16.30 |
5.6M |
| 2024-06-27 |
16.00 |
17.05 |
15.99 |
16.67 |
8.8M |
| 2024-06-26 |
16.50 |
16.95 |
15.77 |
16.59 |
7.6M |
| 2024-06-25 |
15.28 |
16.53 |
15.12 |
16.53 |
2.5M |
| 2024-06-24 |
15.80 |
15.84 |
15.03 |
15.03 |
2.1M |
| 2024-06-21 |
15.86 |
16.09 |
15.60 |
15.97 |
0.9M |
| 2024-06-20 |
16.40 |
16.49 |
15.87 |
15.89 |
1.6M |
| 2024-06-19 |
16.59 |
16.74 |
16.35 |
16.36 |
1.2M |
| 2024-06-18 |
16.09 |
16.63 |
16.00 |
16.60 |
1.7M |
| 2024-06-17 |
16.13 |
16.31 |
15.96 |
16.09 |
1.3M |
| 2024-06-14 |
16.30 |
16.63 |
16.04 |
16.14 |
1.1M |
| 2024-06-13 |
16.25 |
16.53 |
16.23 |
16.30 |
1.1M |
| 2024-06-12 |
16.17 |
16.41 |
16.10 |
16.32 |
1.3M |
| 2024-06-11 |
15.82 |
16.17 |
15.39 |
16.15 |
1.6M |
| 2024-06-07 |
15.65 |
15.96 |
15.56 |
15.96 |
2.2M |
| 2024-06-06 |
16.37 |
16.45 |
15.36 |
15.54 |
2.6M |
| 2024-06-05 |
16.72 |
16.81 |
16.36 |
16.36 |
1.3M |
| 2024-06-04 |
17.30 |
17.30 |
16.53 |
16.76 |
1.8M |
| 2024-06-03 |
17.81 |
17.93 |
17.13 |
17.27 |
1.5M |
| 2024-05-31 |
17.57 |
17.83 |
17.38 |
17.77 |
1.5M |
| 2024-05-30 |
17.42 |
17.73 |
17.25 |
17.44 |
1.4M |
| 2024-05-29 |
17.09 |
17.62 |
17.01 |
17.42 |
1.6M |
| 2024-05-28 |
17.43 |
17.43 |
17.07 |
17.09 |
1.1M |
| 2024-05-27 |
17.30 |
17.54 |
17.04 |
17.36 |
1.4M |
| 2024-05-24 |
17.52 |
17.57 |
17.20 |
17.28 |
1.5M |
| 2024-05-23 |
18.02 |
18.10 |
17.42 |
17.50 |
1.3M |
| 2024-05-22 |
17.96 |
18.14 |
17.82 |
17.95 |
1.2M |
| 2024-05-21 |
18.31 |
18.32 |
17.73 |
17.95 |
1.8M |
| 2024-05-20 |
18.33 |
18.48 |
18.17 |
18.22 |
1.3M |
| 2024-05-17 |
18.28 |
18.43 |
18.09 |
18.34 |
1.4M |
| 2024-05-16 |
18.15 |
18.35 |
18.10 |
18.17 |
1.1M |
| 2024-05-15 |
18.39 |
18.39 |
18.01 |
18.09 |
1.4M |
| 2024-05-14 |
17.90 |
18.36 |
17.90 |
18.21 |
1.9M |
| 2024-05-13 |
18.55 |
18.55 |
17.83 |
17.85 |
2.1M |
| 2024-05-10 |
19.10 |
19.10 |
18.62 |
18.68 |
1.5M |
| 2024-05-09 |
18.81 |
19.18 |
18.81 |
19.02 |
1.6M |
| 2024-05-08 |
19.20 |
19.25 |
18.77 |
18.81 |
2.1M |
| 2024-05-07 |
19.24 |
19.44 |
19.08 |
19.19 |
2.7M |
| 2024-05-06 |
19.08 |
19.36 |
19.06 |
19.25 |
2.7M |
| 2024-04-30 |
19.07 |
19.36 |
18.65 |
18.93 |
3.3M |
| 2024-04-29 |
18.54 |
18.85 |
18.40 |
18.82 |
3.0M |
| 2024-04-26 |
18.37 |
18.40 |
17.90 |
18.30 |
3.7M |
| 2024-04-25 |
17.83 |
18.55 |
17.83 |
18.43 |
3.2M |
| 2024-04-24 |
17.50 |
17.94 |
17.30 |
17.94 |
2.8M |
| 2024-04-23 |
17.24 |
17.27 |
16.96 |
17.26 |
1.9M |
| 2024-04-22 |
17.08 |
17.27 |
16.40 |
17.00 |
2.5M |
| 2024-04-19 |
17.57 |
17.72 |
17.15 |
17.24 |
2.7M |
| 2024-04-18 |
17.39 |
18.14 |
17.26 |
17.59 |
3.3M |
| 2024-04-17 |
16.40 |
17.49 |
16.40 |
17.48 |
4.8M |
| 2024-04-16 |
17.86 |
17.86 |
16.07 |
16.07 |
5.3M |
| 2024-04-15 |
18.80 |
19.40 |
17.56 |
17.86 |
4.6M |
| 2024-04-12 |
19.41 |
19.57 |
18.65 |
18.75 |
4.8M |
| 2024-04-11 |
20.00 |
20.03 |
19.41 |
19.60 |
5.2M |
| 2024-04-10 |
20.71 |
21.10 |
19.87 |
20.26 |
8.1M |
| 2024-04-09 |
19.72 |
21.25 |
19.40 |
20.94 |
11.2M |
| 2024-04-08 |
19.52 |
20.86 |
19.40 |
19.88 |
6.3M |
| 2024-04-03 |
20.06 |
20.30 |
19.23 |
19.43 |
3.6M |
| 2024-04-02 |
20.72 |
20.85 |
19.85 |
20.33 |
5.1M |
| 2024-04-01 |
19.70 |
20.39 |
19.52 |
20.28 |
3.8M |
| 2024-03-29 |
19.47 |
19.87 |
19.26 |
19.51 |
2.3M |
| 2024-03-28 |
18.90 |
19.75 |
18.60 |
19.45 |
3.3M |
| 2024-03-27 |
19.79 |
20.23 |
19.00 |
19.04 |
5.4M |
| 2024-03-26 |
18.96 |
19.78 |
18.88 |
19.70 |
2.8M |
| 2024-03-25 |
19.59 |
19.75 |
18.97 |
19.00 |
2.1M |
| 2024-03-22 |
19.94 |
20.09 |
19.42 |
19.65 |
2.3M |
| 2024-03-21 |
20.13 |
20.23 |
19.73 |
20.02 |
2.8M |
| 2024-03-20 |
19.97 |
20.35 |
19.95 |
20.12 |
2.9M |
| 2024-03-19 |
19.91 |
20.33 |
19.91 |
20.10 |
4.0M |
| 2024-03-18 |
20.50 |
20.61 |
19.83 |
20.16 |
5.2M |
| 2024-03-15 |
19.73 |
20.35 |
19.50 |
20.26 |
4.5M |
| 2024-03-14 |
19.66 |
20.13 |
19.21 |
19.73 |
3.4M |
| 2024-03-13 |
19.56 |
19.98 |
19.39 |
19.79 |
3.7M |
| 2024-03-12 |
19.00 |
19.58 |
18.94 |
19.58 |
4.2M |
| 2024-03-11 |
18.50 |
19.24 |
18.32 |
19.08 |
3.5M |
| 2024-03-08 |
18.65 |
18.70 |
18.27 |
18.50 |
2.4M |
| 2024-03-07 |
18.56 |
19.37 |
18.50 |
18.70 |
3.5M |
| 2024-03-06 |
18.16 |
18.74 |
18.15 |
18.53 |
2.6M |
| 2024-03-05 |
18.44 |
18.67 |
17.90 |
18.15 |
2.4M |
| 2024-03-04 |
18.59 |
18.80 |
18.08 |
18.51 |
2.8M |
| 2024-03-01 |
18.53 |
18.77 |
18.18 |
18.71 |
3.7M |
| 2024-02-29 |
17.10 |
18.62 |
17.10 |
18.61 |
5.0M |
| 2024-02-28 |
20.15 |
20.20 |
17.91 |
17.91 |
6.8M |
| 2024-02-27 |
18.64 |
19.93 |
18.62 |
19.90 |
5.2M |
| 2024-02-26 |
18.45 |
19.24 |
18.19 |
18.78 |
4.8M |
| 2024-02-23 |
17.38 |
18.20 |
17.18 |
18.03 |
4.7M |
| 2024-02-22 |
16.87 |
17.40 |
16.58 |
17.38 |
4.2M |
| 2024-02-21 |
16.08 |
17.32 |
15.90 |
16.73 |
5.3M |
| 2024-02-20 |
15.78 |
16.27 |
15.32 |
16.24 |
3.7M |
| 2024-02-19 |
15.11 |
16.11 |
15.10 |
15.79 |
5.4M |
| 2024-02-08 |
13.55 |
14.91 |
13.00 |
14.86 |
5.9M |
| 2024-02-07 |
14.85 |
14.94 |
13.51 |
13.65 |
6.6M |
| 2024-02-06 |
14.24 |
15.36 |
14.18 |
14.75 |
6.1M |
| 2024-02-05 |
17.47 |
17.47 |
15.75 |
15.75 |
1.7M |
| 2024-02-02 |
18.76 |
19.18 |
17.00 |
17.50 |
2.6M |
| 2024-02-01 |
18.99 |
19.14 |
18.23 |
18.77 |
1.7M |
| 2024-01-31 |
19.95 |
20.27 |
19.00 |
19.05 |
1.9M |
| 2024-01-30 |
21.00 |
21.00 |
20.09 |
20.10 |
1.3M |
| 2024-01-29 |
21.46 |
21.75 |
20.75 |
20.90 |
1.3M |
| 2024-01-26 |
21.47 |
21.99 |
21.35 |
21.46 |
1.7M |
| 2024-01-25 |
21.00 |
21.65 |
20.73 |
21.60 |
2.2M |
| 2024-01-24 |
21.06 |
21.31 |
20.31 |
21.02 |
1.8M |
| 2024-01-23 |
21.00 |
21.27 |
20.70 |
21.02 |
1.9M |
| 2024-01-22 |
22.47 |
22.47 |
20.78 |
21.09 |
2.7M |
| 2024-01-19 |
22.78 |
22.88 |
22.31 |
22.31 |
1.4M |
| 2024-01-18 |
22.87 |
23.15 |
22.23 |
22.84 |
2.3M |
| 2024-01-17 |
23.68 |
23.88 |
23.07 |
23.08 |
1.3M |
| 2024-01-16 |
23.58 |
23.90 |
23.33 |
23.73 |
1.5M |
| 2024-01-15 |
23.63 |
23.91 |
23.44 |
23.69 |
1.5M |
| 2024-01-12 |
23.99 |
24.28 |
23.75 |
23.80 |
1.4M |
| 2024-01-11 |
23.45 |
24.06 |
23.38 |
23.98 |
1.9M |
| 2024-01-10 |
23.87 |
23.98 |
23.38 |
23.61 |
1.7M |
| 2024-01-09 |
23.80 |
24.24 |
23.61 |
23.95 |
2.2M |
| 2024-01-08 |
23.48 |
24.03 |
22.43 |
23.60 |
4.2M |
| 2024-01-05 |
25.00 |
25.36 |
24.43 |
24.52 |
2.2M |
| 2024-01-04 |
25.16 |
25.22 |
24.78 |
25.00 |
2.2M |
| 2024-01-03 |
25.61 |
25.74 |
25.02 |
25.36 |
3.3M |
| 2024-01-02 |
25.57 |
26.23 |
25.51 |
25.86 |
6.6M |