| 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 |
20.75 |
21.15 |
20.55 |
20.90 |
0.4M |
| 2024-12-30 |
20.35 |
21.10 |
20.35 |
20.80 |
1.4M |
| 2024-12-27 |
21.05 |
21.10 |
20.35 |
20.50 |
1.3M |
| 2024-12-24 |
20.90 |
21.30 |
20.70 |
21.00 |
0.8M |
| 2024-12-23 |
20.50 |
21.05 |
20.40 |
20.90 |
1.8M |
| 2024-12-20 |
20.30 |
20.85 |
20.20 |
20.60 |
2.7M |
| 2024-12-19 |
20.25 |
20.60 |
19.90 |
20.30 |
2.4M |
| 2024-12-18 |
20.60 |
21.45 |
20.60 |
21.30 |
1.5M |
| 2024-12-17 |
20.50 |
20.70 |
20.20 |
20.40 |
1.1M |
| 2024-12-16 |
20.55 |
20.70 |
20.00 |
20.60 |
1.9M |
| 2024-12-13 |
20.95 |
20.95 |
20.20 |
20.55 |
2.4M |
| 2024-12-12 |
21.40 |
21.45 |
20.45 |
20.95 |
2.6M |
| 2024-12-11 |
22.00 |
22.00 |
21.45 |
21.65 |
1.1M |
| 2024-12-10 |
23.00 |
23.55 |
21.75 |
21.85 |
1.6M |
| 2024-12-09 |
22.45 |
22.50 |
21.80 |
22.50 |
1.1M |
| 2024-12-06 |
22.15 |
22.45 |
21.70 |
21.80 |
1.7M |
| 2024-12-05 |
21.95 |
22.00 |
21.20 |
21.90 |
3.1M |
| 2024-12-04 |
23.80 |
23.95 |
22.85 |
23.10 |
1.7M |
| 2024-12-03 |
22.95 |
23.65 |
22.95 |
23.25 |
3.3M |
| 2024-12-02 |
22.45 |
23.00 |
22.15 |
22.50 |
2.1M |
| 2024-11-29 |
22.05 |
22.90 |
21.80 |
22.45 |
2.1M |
| 2024-11-28 |
22.20 |
22.65 |
21.50 |
22.05 |
2.9M |
| 2024-11-27 |
21.50 |
22.20 |
21.10 |
21.95 |
3.7M |
| 2024-11-26 |
21.60 |
22.50 |
21.60 |
21.95 |
2.8M |
| 2024-11-25 |
20.45 |
21.75 |
20.45 |
21.30 |
4.9M |
| 2024-11-22 |
20.05 |
20.20 |
19.56 |
19.76 |
4.0M |
| 2024-11-21 |
20.30 |
20.65 |
20.10 |
20.50 |
4.4M |
| 2024-11-20 |
20.50 |
20.85 |
20.15 |
20.75 |
4.5M |
| 2024-11-19 |
19.92 |
20.40 |
19.70 |
20.25 |
10.1M |
| 2024-11-18 |
21.55 |
21.55 |
20.85 |
21.20 |
4.4M |
| 2024-11-15 |
20.95 |
22.10 |
20.95 |
21.50 |
11.0M |
| 2024-11-14 |
23.05 |
23.10 |
22.05 |
22.20 |
5.9M |
| 2024-11-13 |
22.50 |
23.85 |
22.00 |
23.40 |
5.6M |
| 2024-11-12 |
24.25 |
24.85 |
23.30 |
24.45 |
3.9M |
| 2024-11-11 |
23.60 |
25.00 |
23.60 |
24.75 |
2.4M |
| 2024-11-08 |
24.00 |
25.30 |
24.00 |
24.55 |
2.9M |
| 2024-11-07 |
23.50 |
24.05 |
23.15 |
23.95 |
1.0M |
| 2024-11-06 |
24.55 |
24.55 |
23.30 |
23.70 |
2.3M |
| 2024-11-05 |
23.70 |
24.80 |
23.70 |
24.55 |
1.8M |
| 2024-11-04 |
23.50 |
24.25 |
23.40 |
24.00 |
2.9M |
| 2024-11-01 |
23.75 |
24.20 |
23.25 |
23.50 |
2.9M |
| 2024-10-31 |
24.10 |
24.30 |
23.70 |
23.90 |
2.8M |
| 2024-10-30 |
24.25 |
24.55 |
23.90 |
24.30 |
3.7M |
| 2024-10-29 |
24.80 |
25.60 |
24.65 |
25.20 |
3.6M |
| 2024-10-28 |
25.50 |
25.50 |
24.70 |
25.35 |
3.2M |
| 2024-10-25 |
24.95 |
25.80 |
24.00 |
25.65 |
10.4M |
| 2024-10-24 |
22.25 |
22.85 |
22.25 |
22.30 |
2.0M |
| 2024-10-23 |
21.80 |
23.20 |
21.75 |
22.85 |
4.5M |
| 2024-10-22 |
21.45 |
21.80 |
21.20 |
21.55 |
2.4M |
| 2024-10-21 |
21.80 |
21.90 |
21.10 |
21.50 |
3.1M |
| 2024-10-18 |
20.50 |
22.85 |
20.25 |
21.80 |
8.6M |
| 2024-10-17 |
20.00 |
20.65 |
19.82 |
20.05 |
5.2M |
| 2024-10-16 |
18.78 |
19.80 |
18.78 |
19.46 |
3.2M |
| 2024-10-15 |
19.50 |
19.50 |
18.50 |
18.86 |
2.2M |
| 2024-10-14 |
19.08 |
19.70 |
18.48 |
19.04 |
6.1M |
| 2024-10-10 |
18.78 |
19.68 |
18.78 |
19.06 |
7.6M |
| 2024-10-09 |
19.18 |
19.48 |
17.74 |
18.90 |
8.1M |
| 2024-10-08 |
20.70 |
20.85 |
18.22 |
18.60 |
8.2M |
| 2024-10-07 |
20.85 |
21.10 |
20.35 |
20.70 |
1.6M |
| 2024-10-04 |
18.78 |
20.30 |
18.78 |
20.15 |
1.8M |
| 2024-10-03 |
20.45 |
20.45 |
18.82 |
19.40 |
2.0M |
| 2024-10-02 |
18.80 |
20.25 |
18.80 |
19.96 |
9.8M |
| 2024-09-30 |
18.50 |
19.50 |
18.26 |
19.02 |
9.5M |
| 2024-09-27 |
17.50 |
18.22 |
17.22 |
18.02 |
8.8M |
| 2024-09-26 |
15.70 |
16.44 |
15.50 |
16.24 |
6.3M |
| 2024-09-25 |
16.70 |
16.78 |
15.50 |
15.68 |
6.5M |
| 2024-09-24 |
16.18 |
16.18 |
15.50 |
15.98 |
3.0M |
| 2024-09-23 |
16.90 |
17.06 |
16.62 |
16.66 |
3.1M |
| 2024-09-20 |
16.30 |
16.60 |
16.14 |
16.46 |
2.6M |
| 2024-09-19 |
16.50 |
16.62 |
16.34 |
16.34 |
3.2M |
| 2024-09-17 |
16.22 |
16.32 |
15.94 |
16.32 |
0.7M |
| 2024-09-16 |
15.76 |
16.28 |
15.76 |
16.24 |
0.9M |
| 2024-09-13 |
16.26 |
16.26 |
15.66 |
16.02 |
2.2M |
| 2024-09-12 |
16.60 |
16.80 |
16.12 |
16.44 |
5.3M |
| 2024-09-11 |
15.62 |
15.92 |
15.54 |
15.76 |
1.9M |
| 2024-09-10 |
15.32 |
15.78 |
15.32 |
15.70 |
1.7M |
| 2024-09-09 |
15.40 |
15.46 |
15.14 |
15.34 |
1.8M |
| 2024-09-05 |
15.30 |
15.92 |
15.28 |
15.68 |
3.5M |
| 2024-09-04 |
14.98 |
15.08 |
14.76 |
15.00 |
1.5M |
| 2024-09-03 |
15.30 |
15.32 |
14.98 |
15.20 |
2.3M |
| 2024-09-02 |
15.26 |
15.50 |
15.06 |
15.22 |
2.4M |
| 2024-08-30 |
15.06 |
15.36 |
15.00 |
15.24 |
3.9M |
| 2024-08-29 |
14.50 |
14.80 |
14.40 |
14.64 |
1.7M |
| 2024-08-28 |
14.88 |
14.94 |
14.50 |
14.66 |
2.4M |
| 2024-08-27 |
14.50 |
14.88 |
14.50 |
14.78 |
3.6M |
| 2024-08-26 |
13.96 |
14.22 |
13.88 |
14.22 |
1.2M |
| 2024-08-23 |
13.70 |
13.88 |
13.52 |
13.86 |
2.0M |
| 2024-08-22 |
13.42 |
13.78 |
13.30 |
13.78 |
3.1M |
| 2024-08-21 |
12.96 |
13.30 |
12.96 |
13.10 |
2.1M |
| 2024-08-20 |
13.04 |
13.22 |
12.92 |
12.96 |
1.1M |
| 2024-08-19 |
13.12 |
13.28 |
13.00 |
13.10 |
1.3M |
| 2024-08-16 |
12.82 |
13.06 |
12.76 |
12.82 |
1.7M |
| 2024-08-15 |
12.60 |
12.82 |
12.48 |
12.72 |
1.4M |
| 2024-08-14 |
12.58 |
12.74 |
12.46 |
12.58 |
1.8M |
| 2024-08-13 |
12.62 |
12.70 |
12.38 |
12.50 |
3.2M |
| 2024-08-12 |
12.82 |
12.82 |
12.32 |
12.42 |
3.5M |
| 2024-08-09 |
13.26 |
13.56 |
12.92 |
12.92 |
4.6M |
| 2024-08-08 |
13.40 |
13.94 |
13.02 |
13.16 |
13.8M |
| 2024-08-07 |
14.70 |
15.98 |
14.70 |
15.60 |
6.4M |
| 2024-08-06 |
13.98 |
14.78 |
13.92 |
14.70 |
4.1M |
| 2024-08-05 |
14.18 |
14.46 |
13.54 |
13.78 |
2.7M |
| 2024-08-02 |
14.78 |
15.06 |
14.38 |
14.48 |
1.4M |
| 2024-08-01 |
14.78 |
15.00 |
14.62 |
14.90 |
1.6M |
| 2024-07-31 |
14.42 |
15.02 |
14.22 |
14.90 |
2.2M |
| 2024-07-30 |
14.80 |
14.82 |
14.24 |
14.42 |
1.4M |
| 2024-07-29 |
14.68 |
14.90 |
14.56 |
14.82 |
1.0M |
| 2024-07-26 |
14.60 |
14.92 |
14.54 |
14.66 |
1.6M |
| 2024-07-25 |
14.98 |
14.98 |
14.36 |
14.48 |
1.9M |
| 2024-07-24 |
14.96 |
15.14 |
14.70 |
14.78 |
1.3M |
| 2024-07-23 |
15.28 |
15.38 |
14.90 |
14.96 |
2.3M |
| 2024-07-22 |
14.72 |
14.86 |
14.48 |
14.84 |
1.0M |
| 2024-07-19 |
15.00 |
15.12 |
14.58 |
14.58 |
4.0M |
| 2024-07-18 |
14.52 |
15.12 |
14.46 |
15.10 |
4.3M |
| 2024-07-17 |
14.34 |
14.40 |
14.16 |
14.28 |
3.1M |
| 2024-07-16 |
13.98 |
14.38 |
13.66 |
14.14 |
3.9M |
| 2024-07-15 |
13.80 |
13.90 |
13.64 |
13.74 |
1.8M |
| 2024-07-12 |
13.80 |
14.06 |
13.66 |
14.00 |
3.1M |
| 2024-07-11 |
13.10 |
13.52 |
13.10 |
13.40 |
2.3M |
| 2024-07-10 |
12.90 |
13.26 |
12.90 |
12.96 |
1.8M |
| 2024-07-09 |
13.30 |
13.30 |
12.68 |
12.86 |
3.0M |
| 2024-07-08 |
13.30 |
13.50 |
13.08 |
13.18 |
1.5M |
| 2024-07-05 |
13.22 |
13.70 |
13.00 |
13.48 |
1.0M |
| 2024-07-04 |
13.56 |
13.66 |
13.04 |
13.22 |
1.0M |
| 2024-07-03 |
13.60 |
13.66 |
13.22 |
13.48 |
1.6M |
| 2024-07-02 |
13.32 |
13.62 |
13.24 |
13.48 |
2.8M |
| 2024-06-28 |
13.60 |
13.78 |
13.36 |
13.40 |
2.9M |
| 2024-06-27 |
14.14 |
14.16 |
13.34 |
13.42 |
3.1M |
| 2024-06-26 |
14.46 |
14.50 |
14.18 |
14.32 |
3.4M |
| 2024-06-25 |
14.50 |
14.56 |
14.20 |
14.34 |
3.8M |
| 2024-06-24 |
14.20 |
14.30 |
13.96 |
14.12 |
5.8M |
| 2024-06-21 |
14.00 |
14.00 |
13.66 |
13.74 |
2.6M |
| 2024-06-20 |
14.24 |
14.36 |
13.80 |
13.94 |
3.7M |
| 2024-06-19 |
14.46 |
14.66 |
14.22 |
14.34 |
2.9M |
| 2024-06-18 |
14.94 |
14.94 |
14.54 |
14.58 |
3.1M |
| 2024-06-17 |
14.72 |
14.94 |
14.60 |
14.72 |
1.9M |
| 2024-06-14 |
15.60 |
15.60 |
14.76 |
14.84 |
3.6M |
| 2024-06-13 |
15.50 |
15.88 |
15.36 |
15.86 |
3.4M |
| 2024-06-12 |
15.90 |
15.90 |
15.38 |
15.48 |
2.7M |
| 2024-06-11 |
15.24 |
15.90 |
15.14 |
15.90 |
5.4M |
| 2024-06-07 |
14.98 |
15.10 |
14.86 |
15.06 |
2.6M |
| 2024-06-06 |
15.00 |
15.20 |
14.74 |
14.80 |
3.7M |
| 2024-06-05 |
15.32 |
15.40 |
14.70 |
14.78 |
5.1M |
| 2024-06-04 |
14.26 |
16.14 |
14.26 |
15.34 |
9.0M |
| 2024-06-03 |
14.26 |
14.46 |
13.82 |
14.22 |
29.4M |
| 2024-05-31 |
14.24 |
14.64 |
13.80 |
14.64 |
57.7M |
| 2024-05-30 |
13.98 |
14.12 |
13.56 |
13.80 |
5.4M |
| 2024-05-29 |
14.34 |
14.34 |
13.64 |
14.14 |
5.6M |
| 2024-05-28 |
14.36 |
14.56 |
14.16 |
14.34 |
4.9M |
| 2024-05-27 |
14.00 |
14.40 |
13.42 |
14.36 |
6.8M |
| 2024-05-24 |
14.70 |
14.84 |
13.94 |
14.16 |
9.6M |
| 2024-05-23 |
15.66 |
15.68 |
14.88 |
15.20 |
5.3M |
| 2024-05-22 |
15.60 |
16.10 |
15.32 |
15.68 |
5.6M |
| 2024-05-21 |
16.14 |
16.32 |
15.32 |
15.86 |
6.6M |
| 2024-05-20 |
15.32 |
16.04 |
15.08 |
15.76 |
8.0M |
| 2024-05-17 |
15.74 |
15.90 |
15.36 |
15.50 |
5.8M |
| 2024-05-16 |
16.46 |
16.46 |
15.00 |
16.12 |
12.6M |
| 2024-05-14 |
16.98 |
17.26 |
16.60 |
16.72 |
5.0M |
| 2024-05-13 |
17.98 |
17.98 |
15.86 |
16.80 |
11.9M |
| 2024-05-10 |
16.18 |
16.34 |
15.50 |
16.20 |
9.3M |
| 2024-05-09 |
13.80 |
16.30 |
13.78 |
15.90 |
19.4M |
| 2024-05-08 |
12.98 |
13.56 |
12.98 |
13.16 |
4.7M |
| 2024-05-07 |
13.30 |
13.36 |
12.90 |
12.98 |
2.1M |
| 2024-05-06 |
13.00 |
13.48 |
13.00 |
13.24 |
4.7M |
| 2024-05-03 |
13.38 |
13.48 |
12.40 |
12.80 |
3.5M |
| 2024-05-02 |
12.60 |
13.66 |
12.46 |
13.66 |
3.2M |
| 2024-04-30 |
12.56 |
13.00 |
12.56 |
13.00 |
4.3M |
| 2024-04-29 |
12.64 |
12.90 |
12.46 |
12.56 |
4.1M |
| 2024-04-26 |
12.64 |
12.86 |
12.40 |
12.62 |
2.6M |
| 2024-04-25 |
12.38 |
12.74 |
12.12 |
12.64 |
5.0M |
| 2024-04-24 |
12.32 |
12.50 |
11.80 |
12.38 |
4.7M |
| 2024-04-23 |
11.56 |
12.10 |
11.38 |
12.08 |
5.5M |
| 2024-04-22 |
10.88 |
11.52 |
10.88 |
11.44 |
5.4M |
| 2024-04-19 |
10.84 |
10.86 |
10.56 |
10.78 |
5.0M |
| 2024-04-18 |
10.90 |
10.92 |
10.60 |
10.62 |
4.5M |
| 2024-04-17 |
11.16 |
11.26 |
10.98 |
11.20 |
3.4M |
| 2024-04-16 |
11.06 |
11.22 |
10.80 |
11.14 |
6.1M |
| 2024-04-15 |
11.42 |
11.46 |
10.82 |
11.06 |
5.6M |
| 2024-04-12 |
11.94 |
12.16 |
11.54 |
11.54 |
3.5M |
| 2024-04-11 |
12.18 |
12.30 |
11.84 |
11.94 |
5.4M |
| 2024-04-10 |
12.80 |
12.88 |
12.48 |
12.86 |
4.6M |
| 2024-04-09 |
12.20 |
12.70 |
12.16 |
12.52 |
4.8M |
| 2024-04-08 |
11.98 |
12.54 |
11.98 |
12.20 |
4.4M |
| 2024-04-05 |
12.46 |
12.50 |
11.80 |
12.12 |
3.2M |
| 2024-04-03 |
12.68 |
12.68 |
12.34 |
12.46 |
3.7M |
| 2024-04-02 |
12.96 |
13.18 |
12.50 |
13.02 |
4.0M |
| 2024-03-28 |
12.74 |
13.18 |
12.50 |
12.90 |
3.8M |
| 2024-03-27 |
12.54 |
12.60 |
12.26 |
12.50 |
3.4M |
| 2024-03-26 |
12.58 |
12.88 |
12.36 |
12.54 |
4.7M |
| 2024-03-25 |
12.72 |
12.80 |
12.48 |
12.58 |
3.6M |
| 2024-03-22 |
13.42 |
13.42 |
12.44 |
12.72 |
6.0M |
| 2024-03-21 |
13.66 |
13.66 |
13.20 |
13.42 |
4.9M |
| 2024-03-20 |
14.40 |
14.40 |
13.64 |
13.84 |
4.7M |
| 2024-03-19 |
14.46 |
14.84 |
14.16 |
14.26 |
5.9M |
| 2024-03-18 |
14.88 |
14.88 |
14.14 |
14.58 |
2.5M |
| 2024-03-15 |
15.38 |
15.56 |
14.60 |
14.72 |
6.9M |
| 2024-03-14 |
16.00 |
16.66 |
15.52 |
15.78 |
6.6M |
| 2024-03-13 |
15.58 |
16.00 |
15.34 |
15.92 |
6.1M |
| 2024-03-12 |
15.64 |
16.04 |
15.48 |
16.02 |
3.5M |
| 2024-03-11 |
15.08 |
15.34 |
14.94 |
15.30 |
2.9M |
| 2024-03-08 |
14.98 |
15.36 |
14.98 |
15.04 |
3.2M |
| 2024-03-07 |
15.42 |
15.50 |
14.82 |
14.98 |
4.1M |
| 2024-03-06 |
15.02 |
15.66 |
14.92 |
15.42 |
5.4M |
| 2024-03-05 |
16.24 |
16.24 |
15.08 |
15.14 |
3.2M |
| 2024-03-04 |
16.36 |
16.70 |
16.20 |
16.28 |
1.9M |
| 2024-03-01 |
16.82 |
16.82 |
16.00 |
16.14 |
4.3M |
| 2024-02-29 |
16.74 |
17.44 |
16.52 |
17.04 |
8.0M |
| 2024-02-28 |
17.12 |
17.74 |
16.74 |
17.36 |
7.2M |
| 2024-02-27 |
16.32 |
17.76 |
16.14 |
17.76 |
7.3M |
| 2024-02-26 |
15.56 |
16.08 |
15.34 |
15.68 |
3.8M |
| 2024-02-23 |
15.62 |
15.90 |
15.22 |
15.50 |
5.2M |
| 2024-02-22 |
15.64 |
15.98 |
15.16 |
15.70 |
6.2M |
| 2024-02-21 |
15.38 |
16.24 |
14.82 |
15.62 |
5.4M |
| 2024-02-20 |
15.68 |
15.98 |
15.30 |
15.72 |
3.8M |
| 2024-02-19 |
16.06 |
16.18 |
15.26 |
15.64 |
2.6M |
| 2024-02-16 |
15.70 |
16.18 |
15.58 |
16.16 |
1.9M |
| 2024-02-15 |
15.78 |
15.78 |
15.12 |
15.72 |
4.9M |
| 2024-02-14 |
14.36 |
14.96 |
14.12 |
14.82 |
9.3M |
| 2024-02-09 |
15.52 |
15.60 |
15.04 |
15.16 |
1.3M |
| 2024-02-08 |
15.50 |
15.78 |
15.12 |
15.44 |
3.7M |
| 2024-02-07 |
17.12 |
17.12 |
15.36 |
15.58 |
9.6M |
| 2024-02-06 |
17.04 |
17.76 |
16.84 |
17.68 |
4.7M |
| 2024-02-05 |
17.38 |
17.64 |
17.06 |
17.30 |
1.6M |
| 2024-02-02 |
17.42 |
18.10 |
17.18 |
17.56 |
2.8M |
| 2024-02-01 |
16.84 |
17.76 |
16.60 |
17.40 |
3.8M |
| 2024-01-31 |
17.30 |
17.32 |
16.42 |
16.84 |
4.0M |
| 2024-01-30 |
17.44 |
17.68 |
17.20 |
17.28 |
2.2M |
| 2024-01-29 |
17.70 |
18.00 |
17.06 |
17.32 |
2.8M |
| 2024-01-26 |
18.00 |
18.78 |
17.14 |
17.58 |
3.8M |
| 2024-01-25 |
17.76 |
18.12 |
17.24 |
17.82 |
2.7M |
| 2024-01-24 |
17.94 |
18.00 |
17.00 |
17.92 |
3.1M |
| 2024-01-23 |
17.02 |
17.60 |
17.02 |
17.48 |
3.0M |
| 2024-01-22 |
17.76 |
17.90 |
16.24 |
16.96 |
5.7M |
| 2024-01-19 |
18.22 |
18.58 |
17.38 |
17.62 |
4.0M |
| 2024-01-18 |
18.30 |
18.36 |
17.94 |
18.04 |
1.9M |
| 2024-01-17 |
19.20 |
19.20 |
18.22 |
18.38 |
2.6M |
| 2024-01-16 |
19.48 |
19.50 |
18.78 |
18.78 |
2.0M |
| 2024-01-15 |
19.80 |
19.80 |
19.20 |
19.58 |
1.7M |
| 2024-01-12 |
19.92 |
19.96 |
19.30 |
19.52 |
2.7M |
| 2024-01-11 |
20.65 |
20.80 |
20.10 |
20.35 |
2.0M |
| 2024-01-10 |
20.95 |
21.45 |
20.90 |
21.00 |
0.9M |
| 2024-01-09 |
20.65 |
21.55 |
20.65 |
20.90 |
2.2M |
| 2024-01-08 |
20.50 |
20.80 |
20.45 |
20.65 |
0.9M |
| 2024-01-05 |
20.85 |
21.20 |
20.40 |
20.85 |
2.5M |
| 2024-01-04 |
20.25 |
20.85 |
20.05 |
20.85 |
1.2M |
| 2024-01-03 |
20.45 |
20.70 |
19.88 |
20.05 |
1.5M |
| 2024-01-02 |
21.65 |
21.65 |
20.50 |
20.70 |
1.0M |