| 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 |
19.21 |
19.34 |
18.30 |
18.32 |
14.5M |
| 2024-12-30 |
19.01 |
19.45 |
18.70 |
19.22 |
11.3M |
| 2024-12-27 |
18.98 |
19.44 |
18.84 |
19.11 |
12.3M |
| 2024-12-26 |
18.76 |
19.17 |
18.76 |
18.93 |
10.9M |
| 2024-12-25 |
19.48 |
19.50 |
18.67 |
18.78 |
17.2M |
| 2024-12-24 |
19.56 |
19.71 |
19.20 |
19.50 |
12.6M |
| 2024-12-23 |
20.57 |
20.57 |
19.40 |
19.45 |
20.1M |
| 2024-12-20 |
20.40 |
20.99 |
20.40 |
20.57 |
15.9M |
| 2024-12-19 |
19.81 |
20.60 |
19.66 |
20.56 |
18.6M |
| 2024-12-18 |
20.38 |
20.46 |
19.82 |
20.11 |
14.8M |
| 2024-12-17 |
20.97 |
21.00 |
20.09 |
20.14 |
24.3M |
| 2024-12-16 |
21.77 |
21.99 |
20.90 |
21.10 |
32.3M |
| 2024-12-13 |
21.47 |
22.90 |
21.28 |
21.71 |
44.7M |
| 2024-12-12 |
21.83 |
22.20 |
21.30 |
21.66 |
28.6M |
| 2024-12-11 |
21.51 |
21.85 |
21.18 |
21.82 |
29.4M |
| 2024-12-10 |
22.64 |
22.66 |
21.60 |
21.69 |
47.5M |
| 2024-12-09 |
22.16 |
22.30 |
21.57 |
21.97 |
28.6M |
| 2024-12-06 |
21.02 |
22.24 |
20.68 |
22.22 |
53.5M |
| 2024-12-05 |
20.35 |
21.34 |
20.35 |
21.15 |
29.9M |
| 2024-12-04 |
21.12 |
21.18 |
20.19 |
20.43 |
32.3M |
| 2024-12-03 |
21.67 |
21.84 |
20.93 |
21.12 |
34.4M |
| 2024-12-02 |
21.28 |
22.46 |
21.26 |
21.86 |
43.0M |
| 2024-11-29 |
21.17 |
21.89 |
20.70 |
21.37 |
44.2M |
| 2024-11-28 |
22.29 |
22.93 |
21.44 |
21.60 |
55.6M |
| 2024-11-27 |
20.80 |
22.30 |
20.40 |
22.12 |
57.3M |
| 2024-11-26 |
21.29 |
22.33 |
20.50 |
20.55 |
54.8M |
| 2024-11-25 |
20.98 |
21.97 |
19.80 |
21.94 |
62.6M |
| 2024-11-22 |
20.82 |
21.88 |
20.36 |
20.55 |
54.7M |
| 2024-11-21 |
20.72 |
21.89 |
20.30 |
20.90 |
52.2M |
| 2024-11-20 |
19.06 |
21.09 |
18.90 |
20.67 |
47.7M |
| 2024-11-19 |
18.59 |
19.09 |
18.32 |
19.06 |
18.0M |
| 2024-11-18 |
19.96 |
19.99 |
18.25 |
18.42 |
28.3M |
| 2024-11-15 |
19.65 |
20.69 |
19.60 |
19.78 |
33.6M |
| 2024-11-14 |
20.30 |
21.30 |
19.76 |
19.85 |
33.1M |
| 2024-11-13 |
20.28 |
20.78 |
20.01 |
20.48 |
25.0M |
| 2024-11-12 |
20.78 |
21.06 |
20.18 |
20.42 |
44.1M |
| 2024-11-11 |
19.25 |
20.55 |
19.20 |
20.48 |
37.3M |
| 2024-11-08 |
19.90 |
20.05 |
19.30 |
19.41 |
27.0M |
| 2024-11-07 |
19.45 |
19.70 |
19.18 |
19.70 |
28.0M |
| 2024-11-06 |
19.32 |
19.96 |
19.06 |
19.67 |
31.3M |
| 2024-11-05 |
18.62 |
19.30 |
18.51 |
19.24 |
26.4M |
| 2024-11-04 |
18.16 |
18.69 |
18.08 |
18.62 |
14.3M |
| 2024-11-01 |
18.80 |
19.20 |
18.07 |
18.10 |
21.9M |
| 2024-10-31 |
18.90 |
19.35 |
18.51 |
19.05 |
20.0M |
| 2024-10-30 |
19.21 |
19.39 |
18.69 |
18.90 |
23.0M |
| 2024-10-29 |
20.35 |
20.41 |
19.00 |
19.05 |
34.1M |
| 2024-10-28 |
19.82 |
20.35 |
19.60 |
20.05 |
21.7M |
| 2024-10-25 |
19.43 |
20.10 |
19.30 |
19.85 |
19.3M |
| 2024-10-24 |
19.62 |
19.71 |
19.18 |
19.40 |
18.7M |
| 2024-10-23 |
19.75 |
20.18 |
19.49 |
19.77 |
31.2M |
| 2024-10-22 |
19.47 |
21.00 |
19.41 |
19.99 |
53.2M |
| 2024-10-21 |
19.00 |
19.94 |
18.85 |
19.55 |
38.4M |
| 2024-10-18 |
18.29 |
19.49 |
17.96 |
18.88 |
36.8M |
| 2024-10-17 |
18.35 |
18.88 |
18.27 |
18.30 |
29.6M |
| 2024-10-16 |
17.44 |
18.58 |
17.43 |
18.17 |
27.2M |
| 2024-10-15 |
17.79 |
18.84 |
17.55 |
18.11 |
37.3M |
| 2024-10-14 |
17.49 |
18.00 |
16.97 |
18.00 |
22.5M |
| 2024-10-11 |
18.27 |
18.37 |
17.13 |
17.40 |
25.0M |
| 2024-10-10 |
19.00 |
19.58 |
18.14 |
18.39 |
30.4M |
| 2024-10-09 |
20.89 |
20.93 |
18.62 |
18.67 |
46.4M |
| 2024-10-08 |
22.90 |
22.90 |
19.85 |
21.98 |
57.7M |
| 2024-09-30 |
17.34 |
19.47 |
17.11 |
19.27 |
47.2M |
| 2024-09-27 |
15.90 |
16.96 |
15.70 |
16.65 |
33.7M |
| 2024-09-26 |
14.99 |
15.65 |
14.99 |
15.65 |
17.7M |
| 2024-09-25 |
15.06 |
15.54 |
15.05 |
15.07 |
20.1M |
| 2024-09-24 |
14.40 |
14.97 |
14.18 |
14.95 |
15.4M |
| 2024-09-23 |
14.32 |
14.53 |
14.30 |
14.30 |
6.3M |
| 2024-09-20 |
14.55 |
14.65 |
14.35 |
14.45 |
6.9M |
| 2024-09-19 |
14.38 |
14.71 |
14.22 |
14.55 |
9.1M |
| 2024-09-18 |
14.44 |
14.58 |
14.12 |
14.27 |
7.2M |
| 2024-09-13 |
14.60 |
14.71 |
14.43 |
14.43 |
7.5M |
| 2024-09-12 |
14.96 |
15.19 |
14.60 |
14.60 |
9.6M |
| 2024-09-11 |
14.98 |
15.06 |
14.83 |
14.93 |
7.0M |
| 2024-09-10 |
14.87 |
15.15 |
14.50 |
15.08 |
10.3M |
| 2024-09-09 |
15.01 |
15.18 |
14.78 |
14.86 |
8.7M |
| 2024-09-06 |
15.25 |
15.38 |
15.03 |
15.10 |
10.3M |
| 2024-09-05 |
14.95 |
15.46 |
14.95 |
15.25 |
13.8M |
| 2024-09-04 |
15.05 |
15.15 |
14.86 |
14.95 |
8.6M |
| 2024-09-03 |
14.96 |
15.35 |
14.91 |
15.15 |
11.1M |
| 2024-09-02 |
15.26 |
15.47 |
14.96 |
14.98 |
15.3M |
| 2024-08-30 |
14.78 |
15.57 |
14.72 |
15.34 |
22.2M |
| 2024-08-29 |
14.53 |
14.87 |
14.42 |
14.75 |
11.5M |
| 2024-08-28 |
14.51 |
14.70 |
14.25 |
14.66 |
12.4M |
| 2024-08-27 |
14.44 |
14.73 |
14.20 |
14.42 |
12.6M |
| 2024-08-26 |
14.40 |
14.56 |
14.16 |
14.53 |
7.9M |
| 2024-08-23 |
14.32 |
14.55 |
14.20 |
14.44 |
9.7M |
| 2024-08-22 |
14.93 |
15.20 |
14.38 |
14.41 |
16.2M |
| 2024-08-21 |
15.05 |
15.66 |
14.84 |
15.00 |
20.4M |
| 2024-08-20 |
15.04 |
15.35 |
14.87 |
14.94 |
14.7M |
| 2024-08-19 |
15.09 |
15.32 |
15.01 |
15.13 |
13.1M |
| 2024-08-16 |
15.35 |
15.47 |
15.14 |
15.17 |
16.8M |
| 2024-08-15 |
14.39 |
15.87 |
14.29 |
15.25 |
30.7M |
| 2024-08-14 |
14.31 |
14.59 |
14.13 |
14.44 |
10.8M |
| 2024-08-13 |
14.36 |
14.52 |
14.08 |
14.30 |
9.1M |
| 2024-08-12 |
14.45 |
14.57 |
14.15 |
14.39 |
11.5M |
| 2024-08-09 |
15.04 |
15.14 |
14.61 |
14.62 |
13.7M |
| 2024-08-08 |
15.56 |
15.62 |
14.88 |
14.96 |
21.9M |
| 2024-08-07 |
15.30 |
15.85 |
15.20 |
15.66 |
17.7M |
| 2024-08-06 |
15.16 |
15.62 |
15.10 |
15.38 |
19.5M |
| 2024-08-05 |
15.33 |
15.97 |
14.95 |
14.95 |
23.6M |
| 2024-08-02 |
15.78 |
16.09 |
15.51 |
15.53 |
17.8M |
| 2024-08-01 |
16.19 |
16.22 |
15.91 |
15.93 |
20.6M |
| 2024-07-31 |
15.51 |
16.29 |
15.51 |
16.20 |
29.0M |
| 2024-07-30 |
15.57 |
15.92 |
15.51 |
15.62 |
20.6M |
| 2024-07-29 |
15.29 |
15.76 |
14.92 |
15.69 |
20.8M |
| 2024-07-26 |
15.30 |
15.50 |
15.10 |
15.34 |
11.9M |
| 2024-07-25 |
14.91 |
15.44 |
14.80 |
15.24 |
13.4M |
| 2024-07-24 |
15.05 |
15.32 |
14.93 |
14.96 |
13.1M |
| 2024-07-23 |
15.68 |
15.87 |
15.19 |
15.21 |
15.5M |
| 2024-07-22 |
15.48 |
15.83 |
15.47 |
15.71 |
15.6M |
| 2024-07-19 |
15.30 |
15.90 |
15.25 |
15.60 |
20.8M |
| 2024-07-18 |
15.64 |
15.65 |
14.96 |
15.39 |
24.3M |
| 2024-07-17 |
15.49 |
16.12 |
15.31 |
15.84 |
32.0M |
| 2024-07-16 |
15.35 |
15.55 |
15.16 |
15.51 |
19.6M |
| 2024-07-15 |
16.00 |
16.00 |
15.28 |
15.39 |
29.1M |
| 2024-07-12 |
15.57 |
16.08 |
15.45 |
16.05 |
35.4M |
| 2024-07-11 |
15.67 |
15.82 |
15.51 |
15.69 |
29.1M |
| 2024-07-10 |
15.45 |
15.88 |
15.31 |
15.52 |
40.2M |
| 2024-07-09 |
14.66 |
15.45 |
14.60 |
15.45 |
39.1M |
| 2024-07-08 |
15.18 |
15.43 |
14.43 |
14.59 |
28.3M |
| 2024-07-05 |
14.06 |
14.34 |
13.85 |
14.27 |
9.6M |
| 2024-07-04 |
14.48 |
14.68 |
14.01 |
14.04 |
11.6M |
| 2024-07-03 |
14.64 |
14.70 |
14.27 |
14.48 |
11.8M |
| 2024-07-02 |
14.49 |
14.84 |
14.44 |
14.66 |
15.4M |
| 2024-07-01 |
14.35 |
14.54 |
14.06 |
14.50 |
10.9M |
| 2024-06-28 |
14.15 |
14.65 |
14.05 |
14.37 |
15.7M |
| 2024-06-27 |
14.29 |
14.54 |
14.08 |
14.15 |
15.8M |
| 2024-06-26 |
13.50 |
14.50 |
13.38 |
14.46 |
21.3M |
| 2024-06-25 |
13.98 |
14.22 |
13.32 |
13.48 |
15.7M |
| 2024-06-24 |
14.25 |
14.45 |
13.88 |
13.95 |
11.5M |
| 2024-06-21 |
14.43 |
14.62 |
14.23 |
14.36 |
10.0M |
| 2024-06-20 |
14.66 |
14.80 |
14.33 |
14.36 |
13.0M |
| 2024-06-19 |
15.01 |
15.05 |
14.64 |
14.77 |
13.2M |
| 2024-06-18 |
14.70 |
15.05 |
14.63 |
15.01 |
19.1M |
| 2024-06-17 |
14.70 |
15.02 |
14.54 |
14.66 |
19.0M |
| 2024-06-14 |
14.43 |
14.72 |
14.31 |
14.64 |
15.3M |
| 2024-06-13 |
14.24 |
14.53 |
14.22 |
14.39 |
14.1M |
| 2024-06-12 |
13.85 |
14.34 |
13.81 |
14.28 |
13.5M |
| 2024-06-11 |
13.45 |
13.97 |
13.20 |
13.95 |
11.4M |
| 2024-06-07 |
13.64 |
13.84 |
13.37 |
13.55 |
10.0M |
| 2024-06-06 |
14.05 |
14.23 |
13.21 |
13.38 |
18.1M |
| 2024-06-05 |
14.05 |
14.34 |
13.96 |
13.96 |
9.5M |
| 2024-06-04 |
14.29 |
14.29 |
13.95 |
14.18 |
11.9M |
| 2024-06-03 |
14.44 |
14.50 |
14.09 |
14.29 |
11.9M |
| 2024-05-31 |
14.07 |
14.82 |
14.00 |
14.46 |
20.3M |
| 2024-05-30 |
13.95 |
14.05 |
13.68 |
14.00 |
7.8M |
| 2024-05-29 |
14.02 |
14.15 |
13.88 |
13.99 |
8.7M |
| 2024-05-28 |
14.32 |
14.35 |
13.90 |
13.96 |
12.0M |
| 2024-05-27 |
14.43 |
14.48 |
13.88 |
14.38 |
14.1M |
| 2024-05-24 |
14.45 |
14.60 |
14.26 |
14.33 |
13.2M |
| 2024-05-23 |
14.81 |
15.10 |
14.45 |
14.47 |
19.7M |
| 2024-05-22 |
14.70 |
14.87 |
14.55 |
14.86 |
18.6M |
| 2024-05-21 |
14.33 |
14.93 |
14.18 |
14.92 |
33.0M |
| 2024-05-20 |
14.22 |
14.55 |
14.02 |
14.32 |
13.1M |
| 2024-05-17 |
14.30 |
14.49 |
14.13 |
14.37 |
15.2M |
| 2024-05-16 |
14.30 |
14.66 |
14.24 |
14.37 |
20.7M |
| 2024-05-15 |
15.00 |
15.40 |
14.55 |
14.60 |
35.1M |
| 2024-05-14 |
14.28 |
15.26 |
14.16 |
15.06 |
45.7M |
| 2024-05-13 |
14.02 |
14.12 |
13.71 |
13.83 |
10.4M |
| 2024-05-10 |
14.38 |
14.50 |
14.07 |
14.16 |
9.2M |
| 2024-05-09 |
14.09 |
14.38 |
14.07 |
14.34 |
10.1M |
| 2024-05-08 |
14.51 |
14.58 |
14.00 |
14.05 |
12.4M |
| 2024-05-07 |
14.45 |
14.80 |
14.37 |
14.51 |
15.3M |
| 2024-05-06 |
14.51 |
14.79 |
14.36 |
14.54 |
19.0M |
| 2024-04-30 |
14.42 |
14.63 |
14.13 |
14.36 |
24.3M |
| 2024-04-29 |
13.41 |
14.34 |
13.41 |
14.18 |
28.1M |
| 2024-04-26 |
12.50 |
12.95 |
12.50 |
12.92 |
12.2M |
| 2024-04-25 |
12.56 |
12.74 |
12.43 |
12.59 |
10.0M |
| 2024-04-24 |
12.24 |
12.64 |
12.19 |
12.63 |
12.2M |
| 2024-04-23 |
12.12 |
12.41 |
12.10 |
12.28 |
10.3M |
| 2024-04-22 |
11.82 |
12.23 |
11.69 |
12.08 |
10.9M |
| 2024-04-19 |
12.22 |
12.28 |
11.97 |
12.03 |
10.6M |
| 2024-04-18 |
12.27 |
12.59 |
12.00 |
12.34 |
14.6M |
| 2024-04-17 |
11.78 |
12.38 |
11.77 |
12.26 |
17.1M |
| 2024-04-16 |
12.30 |
12.47 |
11.58 |
11.58 |
15.9M |
| 2024-04-15 |
12.86 |
12.98 |
12.12 |
12.35 |
15.2M |
| 2024-04-12 |
13.18 |
13.27 |
12.85 |
12.88 |
10.1M |
| 2024-04-11 |
13.03 |
13.42 |
13.00 |
13.17 |
11.3M |
| 2024-04-10 |
13.57 |
13.70 |
12.99 |
13.12 |
14.3M |
| 2024-04-09 |
13.40 |
13.78 |
13.38 |
13.70 |
11.0M |
| 2024-04-08 |
13.90 |
13.90 |
13.36 |
13.37 |
13.7M |
| 2024-04-03 |
14.36 |
14.40 |
13.92 |
14.00 |
14.4M |
| 2024-04-02 |
14.90 |
14.90 |
14.35 |
14.49 |
14.7M |
| 2024-04-01 |
14.30 |
14.95 |
14.27 |
14.94 |
16.2M |
| 2024-03-29 |
14.40 |
14.45 |
13.95 |
14.28 |
12.7M |
| 2024-03-28 |
13.99 |
14.59 |
13.81 |
14.44 |
18.8M |
| 2024-03-27 |
14.64 |
14.74 |
13.75 |
13.81 |
19.7M |
| 2024-03-26 |
15.28 |
15.36 |
14.55 |
14.78 |
21.4M |
| 2024-03-25 |
16.15 |
16.32 |
15.37 |
15.39 |
22.3M |
| 2024-03-22 |
16.30 |
16.50 |
15.66 |
16.15 |
32.0M |
| 2024-03-21 |
16.60 |
16.87 |
16.33 |
16.38 |
31.4M |
| 2024-03-20 |
16.02 |
16.53 |
16.01 |
16.40 |
28.7M |
| 2024-03-19 |
16.10 |
16.42 |
16.03 |
16.11 |
23.9M |
| 2024-03-18 |
15.88 |
16.33 |
15.70 |
16.20 |
24.9M |
| 2024-03-15 |
15.76 |
15.88 |
15.45 |
15.81 |
15.6M |
| 2024-03-14 |
16.01 |
16.08 |
15.51 |
15.76 |
27.1M |
| 2024-03-13 |
15.68 |
16.50 |
15.58 |
16.25 |
44.9M |
| 2024-03-12 |
15.46 |
15.77 |
15.35 |
15.51 |
17.9M |
| 2024-03-11 |
14.84 |
15.39 |
14.75 |
15.38 |
14.0M |
| 2024-03-08 |
14.84 |
15.03 |
14.64 |
15.01 |
13.4M |
| 2024-03-07 |
15.43 |
15.55 |
14.82 |
14.83 |
18.1M |
| 2024-03-06 |
15.29 |
15.66 |
15.01 |
15.41 |
15.1M |
| 2024-03-05 |
15.57 |
15.83 |
15.33 |
15.42 |
19.1M |
| 2024-03-04 |
15.89 |
15.95 |
15.32 |
15.82 |
21.9M |
| 2024-03-01 |
15.95 |
16.23 |
15.54 |
15.90 |
26.8M |
| 2024-02-29 |
15.17 |
15.99 |
15.08 |
15.96 |
23.7M |
| 2024-02-28 |
16.35 |
17.12 |
15.26 |
15.30 |
44.6M |
| 2024-02-27 |
15.33 |
16.24 |
15.24 |
16.24 |
27.1M |
| 2024-02-26 |
15.03 |
15.86 |
14.83 |
15.50 |
29.9M |
| 2024-02-23 |
14.56 |
15.13 |
14.31 |
15.09 |
23.6M |
| 2024-02-22 |
14.26 |
14.62 |
14.18 |
14.56 |
21.8M |
| 2024-02-21 |
13.90 |
14.69 |
13.79 |
14.18 |
28.0M |
| 2024-02-20 |
13.99 |
14.43 |
13.67 |
14.08 |
22.6M |
| 2024-02-19 |
14.04 |
14.26 |
13.60 |
14.24 |
31.3M |
| 2024-02-08 |
12.56 |
13.62 |
12.50 |
13.49 |
25.4M |
| 2024-02-07 |
12.54 |
12.98 |
12.17 |
12.40 |
25.5M |
| 2024-02-06 |
11.73 |
12.83 |
11.37 |
12.52 |
25.6M |
| 2024-02-05 |
13.40 |
13.49 |
11.64 |
11.97 |
26.5M |
| 2024-02-02 |
13.96 |
14.48 |
13.00 |
13.60 |
24.5M |
| 2024-02-01 |
13.64 |
14.27 |
13.45 |
13.88 |
18.0M |
| 2024-01-31 |
14.40 |
14.89 |
13.70 |
13.74 |
22.4M |
| 2024-01-30 |
15.01 |
15.27 |
14.51 |
14.56 |
20.8M |
| 2024-01-29 |
16.68 |
16.79 |
15.35 |
15.38 |
39.0M |
| 2024-01-26 |
16.60 |
17.56 |
16.24 |
16.95 |
44.7M |
| 2024-01-25 |
16.18 |
16.88 |
15.64 |
16.72 |
32.7M |
| 2024-01-24 |
16.60 |
16.75 |
15.80 |
16.41 |
33.1M |
| 2024-01-23 |
15.70 |
17.20 |
15.58 |
16.85 |
38.9M |
| 2024-01-22 |
16.85 |
17.66 |
15.87 |
16.02 |
35.9M |
| 2024-01-19 |
17.61 |
18.20 |
16.84 |
16.85 |
41.2M |
| 2024-01-18 |
16.02 |
16.51 |
15.71 |
16.50 |
23.7M |
| 2024-01-17 |
16.35 |
16.65 |
15.91 |
15.91 |
12.1M |
| 2024-01-16 |
16.60 |
16.71 |
15.97 |
16.42 |
18.8M |
| 2024-01-15 |
16.49 |
16.87 |
16.41 |
16.66 |
11.3M |
| 2024-01-12 |
17.00 |
17.05 |
16.60 |
16.64 |
15.2M |
| 2024-01-11 |
16.40 |
17.15 |
16.31 |
17.08 |
21.1M |
| 2024-01-10 |
16.47 |
16.85 |
16.20 |
16.46 |
18.3M |
| 2024-01-09 |
16.57 |
16.85 |
16.40 |
16.63 |
18.0M |
| 2024-01-08 |
16.80 |
16.99 |
16.43 |
16.51 |
19.9M |
| 2024-01-05 |
17.70 |
17.77 |
16.68 |
16.90 |
30.7M |
| 2024-01-04 |
18.13 |
18.19 |
17.33 |
17.86 |
26.6M |
| 2024-01-03 |
18.17 |
18.95 |
17.80 |
18.16 |
37.7M |
| 2024-01-02 |
19.30 |
19.60 |
18.01 |
18.22 |
39.6M |