| 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 |
20.77 |
20.80 |
20.10 |
20.19 |
1.1M |
| 2024-12-30 |
20.91 |
20.99 |
20.08 |
20.69 |
0.8M |
| 2024-12-27 |
20.94 |
21.43 |
20.76 |
20.88 |
0.9M |
| 2024-12-26 |
20.43 |
21.30 |
20.43 |
20.94 |
1.1M |
| 2024-12-25 |
21.11 |
21.11 |
20.01 |
20.52 |
1.4M |
| 2024-12-24 |
20.90 |
21.45 |
20.56 |
21.00 |
1.4M |
| 2024-12-23 |
22.20 |
22.30 |
20.58 |
20.67 |
1.9M |
| 2024-12-20 |
21.73 |
22.39 |
21.64 |
22.25 |
1.5M |
| 2024-12-19 |
21.56 |
22.02 |
21.45 |
21.70 |
1.1M |
| 2024-12-18 |
21.80 |
22.04 |
21.02 |
21.79 |
1.3M |
| 2024-12-17 |
23.22 |
23.22 |
21.69 |
21.80 |
2.3M |
| 2024-12-16 |
22.98 |
23.48 |
22.86 |
23.24 |
1.7M |
| 2024-12-13 |
23.36 |
23.68 |
22.90 |
22.92 |
2.1M |
| 2024-12-12 |
23.16 |
23.47 |
22.96 |
23.39 |
2.3M |
| 2024-12-11 |
23.43 |
23.49 |
22.90 |
23.30 |
2.8M |
| 2024-12-10 |
24.20 |
24.47 |
23.47 |
23.54 |
3.9M |
| 2024-12-09 |
23.61 |
24.30 |
23.01 |
23.67 |
3.7M |
| 2024-12-06 |
23.90 |
24.26 |
23.00 |
23.90 |
5.0M |
| 2024-12-05 |
24.26 |
24.60 |
23.63 |
23.92 |
5.6M |
| 2024-12-04 |
22.89 |
25.00 |
22.73 |
24.88 |
8.0M |
| 2024-12-03 |
22.93 |
23.57 |
22.88 |
23.16 |
3.5M |
| 2024-12-02 |
22.65 |
23.71 |
22.63 |
22.93 |
4.1M |
| 2024-11-29 |
22.00 |
22.87 |
21.52 |
22.57 |
3.4M |
| 2024-11-28 |
22.19 |
22.60 |
22.00 |
22.16 |
1.9M |
| 2024-11-27 |
22.00 |
22.31 |
21.05 |
22.26 |
2.5M |
| 2024-11-26 |
21.85 |
22.90 |
21.40 |
22.22 |
3.7M |
| 2024-11-25 |
21.37 |
21.91 |
21.20 |
21.90 |
1.8M |
| 2024-11-22 |
23.00 |
23.00 |
21.28 |
21.41 |
4.0M |
| 2024-11-21 |
21.77 |
23.10 |
21.56 |
23.00 |
5.3M |
| 2024-11-20 |
21.32 |
21.98 |
21.01 |
21.74 |
2.1M |
| 2024-11-19 |
20.41 |
21.29 |
20.41 |
21.29 |
1.4M |
| 2024-11-18 |
21.10 |
21.27 |
20.12 |
20.41 |
1.8M |
| 2024-11-15 |
21.35 |
21.77 |
21.10 |
21.10 |
1.7M |
| 2024-11-14 |
22.38 |
22.45 |
21.34 |
21.34 |
1.7M |
| 2024-11-13 |
22.15 |
22.48 |
21.52 |
22.25 |
2.4M |
| 2024-11-12 |
22.50 |
23.33 |
21.92 |
22.17 |
5.4M |
| 2024-11-11 |
21.12 |
22.32 |
20.92 |
22.32 |
3.9M |
| 2024-11-08 |
21.45 |
21.72 |
21.03 |
21.12 |
3.2M |
| 2024-11-07 |
20.99 |
21.36 |
20.62 |
21.36 |
3.8M |
| 2024-11-06 |
20.83 |
21.29 |
20.42 |
21.08 |
4.3M |
| 2024-11-05 |
20.60 |
21.00 |
20.18 |
20.83 |
3.9M |
| 2024-11-04 |
19.14 |
20.71 |
19.14 |
20.69 |
3.4M |
| 2024-11-01 |
19.97 |
20.06 |
19.14 |
19.18 |
1.9M |
| 2024-10-31 |
20.00 |
20.30 |
19.75 |
19.96 |
1.7M |
| 2024-10-30 |
20.23 |
20.42 |
19.73 |
19.97 |
1.9M |
| 2024-10-29 |
20.99 |
20.99 |
20.17 |
20.23 |
2.0M |
| 2024-10-28 |
20.78 |
21.16 |
20.73 |
20.88 |
1.9M |
| 2024-10-25 |
20.45 |
20.80 |
20.23 |
20.78 |
2.1M |
| 2024-10-24 |
20.18 |
20.58 |
20.09 |
20.26 |
1.3M |
| 2024-10-23 |
20.55 |
20.85 |
20.36 |
20.44 |
2.1M |
| 2024-10-22 |
20.50 |
20.98 |
20.17 |
20.71 |
2.4M |
| 2024-10-21 |
20.07 |
20.56 |
19.89 |
20.27 |
2.5M |
| 2024-10-18 |
19.39 |
20.30 |
19.25 |
19.96 |
2.4M |
| 2024-10-17 |
19.58 |
19.95 |
19.34 |
19.36 |
1.6M |
| 2024-10-16 |
19.30 |
19.81 |
19.12 |
19.49 |
1.6M |
| 2024-10-15 |
19.71 |
20.14 |
19.33 |
19.50 |
2.2M |
| 2024-10-14 |
19.28 |
19.76 |
19.06 |
19.75 |
2.5M |
| 2024-10-11 |
19.70 |
20.38 |
18.80 |
19.03 |
2.7M |
| 2024-10-10 |
20.38 |
21.00 |
19.60 |
20.05 |
3.7M |
| 2024-10-09 |
21.99 |
21.99 |
19.50 |
19.50 |
4.8M |
| 2024-10-08 |
24.00 |
24.09 |
21.10 |
22.80 |
8.4M |
| 2024-09-30 |
19.24 |
21.07 |
18.37 |
20.65 |
7.4M |
| 2024-09-27 |
18.08 |
18.59 |
17.55 |
18.30 |
4.4M |
| 2024-09-26 |
17.00 |
17.55 |
16.85 |
17.55 |
2.7M |
| 2024-09-25 |
17.21 |
17.26 |
16.86 |
16.91 |
2.6M |
| 2024-09-24 |
16.17 |
16.87 |
16.00 |
16.87 |
1.7M |
| 2024-09-23 |
16.20 |
16.26 |
15.99 |
16.10 |
0.8M |
| 2024-09-20 |
16.49 |
16.49 |
16.12 |
16.20 |
0.7M |
| 2024-09-19 |
16.39 |
16.63 |
16.20 |
16.47 |
1.0M |
| 2024-09-18 |
16.41 |
16.50 |
15.95 |
16.29 |
1.0M |
| 2024-09-13 |
16.72 |
16.72 |
16.35 |
16.39 |
1.0M |
| 2024-09-12 |
17.04 |
17.08 |
16.61 |
16.63 |
0.8M |
| 2024-09-11 |
17.00 |
17.18 |
16.87 |
16.92 |
0.9M |
| 2024-09-10 |
16.85 |
17.13 |
16.67 |
17.13 |
1.1M |
| 2024-09-09 |
16.83 |
16.98 |
16.43 |
16.80 |
1.1M |
| 2024-09-06 |
17.17 |
17.20 |
16.70 |
16.75 |
1.0M |
| 2024-09-05 |
17.03 |
17.24 |
17.03 |
17.17 |
0.9M |
| 2024-09-04 |
17.16 |
17.24 |
16.93 |
17.03 |
0.9M |
| 2024-09-03 |
17.22 |
17.45 |
17.14 |
17.28 |
1.0M |
| 2024-09-02 |
17.41 |
17.79 |
17.15 |
17.16 |
1.3M |
| 2024-08-30 |
17.35 |
17.81 |
17.29 |
17.55 |
2.0M |
| 2024-08-29 |
17.06 |
17.52 |
16.96 |
17.42 |
1.2M |
| 2024-08-28 |
16.90 |
17.47 |
16.73 |
17.26 |
1.7M |
| 2024-08-27 |
17.04 |
17.06 |
16.66 |
16.78 |
0.9M |
| 2024-08-26 |
16.84 |
17.23 |
16.65 |
17.15 |
1.2M |
| 2024-08-23 |
17.16 |
17.16 |
16.60 |
16.85 |
1.7M |
| 2024-08-22 |
17.55 |
18.00 |
17.20 |
17.24 |
2.1M |
| 2024-08-21 |
17.60 |
18.39 |
17.50 |
18.03 |
2.8M |
| 2024-08-20 |
17.61 |
17.71 |
17.28 |
17.49 |
1.5M |
| 2024-08-19 |
17.99 |
18.12 |
17.54 |
17.60 |
1.7M |
| 2024-08-16 |
18.06 |
18.24 |
17.90 |
17.98 |
2.0M |
| 2024-08-15 |
17.78 |
18.30 |
17.62 |
18.09 |
2.9M |
| 2024-08-14 |
17.68 |
18.18 |
17.50 |
18.01 |
2.8M |
| 2024-08-13 |
17.28 |
17.60 |
17.05 |
17.60 |
1.4M |
| 2024-08-12 |
17.33 |
17.40 |
16.90 |
17.21 |
1.4M |
| 2024-08-09 |
17.41 |
17.65 |
17.24 |
17.26 |
1.3M |
| 2024-08-08 |
17.90 |
17.90 |
17.14 |
17.28 |
1.9M |
| 2024-08-07 |
17.67 |
18.08 |
17.66 |
17.79 |
1.8M |
| 2024-08-06 |
17.54 |
17.84 |
17.34 |
17.75 |
1.9M |
| 2024-08-05 |
18.11 |
18.38 |
17.32 |
17.39 |
3.4M |
| 2024-08-02 |
18.59 |
18.65 |
18.23 |
18.31 |
2.8M |
| 2024-08-01 |
18.83 |
18.98 |
18.68 |
18.72 |
3.7M |
| 2024-07-31 |
18.31 |
18.98 |
18.11 |
18.82 |
5.2M |
| 2024-07-30 |
18.48 |
18.62 |
18.08 |
18.37 |
3.3M |
| 2024-07-29 |
18.66 |
18.84 |
18.29 |
18.55 |
3.8M |
| 2024-07-26 |
18.18 |
18.98 |
18.17 |
18.77 |
6.4M |
| 2024-07-25 |
17.92 |
18.53 |
17.62 |
18.16 |
4.8M |
| 2024-07-24 |
17.38 |
18.79 |
17.02 |
18.38 |
7.1M |
| 2024-07-23 |
17.74 |
17.99 |
17.25 |
17.44 |
2.3M |
| 2024-07-22 |
17.52 |
17.73 |
17.41 |
17.72 |
1.9M |
| 2024-07-19 |
17.05 |
17.69 |
16.90 |
17.52 |
2.7M |
| 2024-07-18 |
17.00 |
17.09 |
16.50 |
17.06 |
3.3M |
| 2024-07-17 |
18.26 |
18.29 |
17.27 |
17.29 |
3.5M |
| 2024-07-16 |
17.80 |
17.83 |
17.32 |
17.78 |
2.5M |
| 2024-07-15 |
18.47 |
18.50 |
17.56 |
17.65 |
3.3M |
| 2024-07-12 |
19.01 |
19.14 |
18.20 |
18.31 |
5.1M |
| 2024-07-11 |
18.22 |
18.62 |
18.08 |
18.55 |
5.2M |
| 2024-07-10 |
17.80 |
18.28 |
17.76 |
18.02 |
4.0M |
| 2024-07-09 |
17.58 |
18.14 |
17.01 |
18.12 |
5.2M |
| 2024-07-08 |
18.11 |
18.28 |
17.41 |
17.48 |
5.4M |
| 2024-07-05 |
19.10 |
19.33 |
18.20 |
18.57 |
5.7M |
| 2024-07-04 |
19.57 |
19.76 |
18.93 |
19.07 |
6.6M |
| 2024-07-03 |
20.97 |
20.98 |
19.24 |
19.36 |
10.5M |
| 2024-07-02 |
20.81 |
22.40 |
20.68 |
22.06 |
12.9M |
| 2024-07-01 |
22.50 |
22.90 |
21.01 |
21.27 |
13.4M |
| 2024-06-28 |
27.29 |
29.10 |
24.02 |
24.38 |
16.0M |
| 2024-06-27 |
25.94 |
27.29 |
24.24 |
27.29 |
18.1M |
| 2024-06-26 |
21.84 |
22.74 |
21.55 |
22.74 |
4.4M |
| 2024-06-25 |
15.89 |
18.95 |
15.89 |
18.95 |
5.8M |
| 2024-06-24 |
16.75 |
16.75 |
15.70 |
15.79 |
0.9M |
| 2024-06-21 |
16.85 |
17.08 |
16.40 |
16.80 |
0.7M |
| 2024-06-20 |
17.35 |
17.44 |
16.92 |
17.01 |
0.9M |
| 2024-06-19 |
17.28 |
17.45 |
17.10 |
17.30 |
0.7M |
| 2024-06-18 |
16.73 |
17.30 |
16.65 |
17.27 |
0.8M |
| 2024-06-17 |
16.73 |
16.96 |
16.51 |
16.65 |
0.8M |
| 2024-06-14 |
16.72 |
16.99 |
16.60 |
16.84 |
0.6M |
| 2024-06-13 |
16.72 |
17.05 |
16.68 |
17.02 |
0.7M |
| 2024-06-12 |
16.54 |
16.93 |
16.37 |
16.80 |
0.7M |
| 2024-06-11 |
16.48 |
16.63 |
15.91 |
16.44 |
0.9M |
| 2024-06-07 |
15.82 |
16.68 |
15.82 |
16.54 |
1.1M |
| 2024-06-06 |
16.29 |
16.48 |
15.63 |
15.90 |
1.4M |
| 2024-06-05 |
16.61 |
16.68 |
16.33 |
16.40 |
1.0M |
| 2024-06-04 |
17.22 |
17.22 |
16.38 |
16.78 |
1.1M |
| 2024-06-03 |
18.21 |
18.21 |
17.21 |
17.37 |
1.1M |
| 2024-05-31 |
17.51 |
18.26 |
17.51 |
18.07 |
0.8M |
| 2024-05-30 |
17.65 |
17.93 |
17.34 |
17.59 |
0.6M |
| 2024-05-29 |
17.37 |
17.84 |
17.21 |
17.74 |
0.9M |
| 2024-05-28 |
17.37 |
17.85 |
17.29 |
17.38 |
0.8M |
| 2024-05-27 |
17.78 |
17.88 |
17.13 |
17.63 |
0.6M |
| 2024-05-24 |
17.79 |
18.09 |
17.60 |
17.78 |
0.7M |
| 2024-05-23 |
18.38 |
18.38 |
17.74 |
17.81 |
1.1M |
| 2024-05-22 |
18.07 |
18.39 |
18.05 |
18.38 |
0.6M |
| 2024-05-21 |
18.25 |
18.36 |
18.01 |
18.16 |
0.7M |
| 2024-05-20 |
18.52 |
18.65 |
18.15 |
18.28 |
0.9M |
| 2024-05-17 |
18.41 |
18.66 |
18.20 |
18.56 |
0.8M |
| 2024-05-16 |
18.11 |
18.62 |
18.10 |
18.40 |
0.7M |
| 2024-05-15 |
18.22 |
18.44 |
18.00 |
18.14 |
0.8M |
| 2024-05-14 |
18.15 |
18.75 |
18.12 |
18.22 |
0.9M |
| 2024-05-13 |
18.75 |
18.75 |
18.06 |
18.23 |
0.9M |
| 2024-05-10 |
19.10 |
19.10 |
18.60 |
18.81 |
0.9M |
| 2024-05-09 |
18.33 |
19.20 |
18.30 |
19.06 |
1.4M |
| 2024-05-08 |
19.03 |
19.03 |
18.28 |
18.33 |
1.1M |
| 2024-05-07 |
18.47 |
18.86 |
18.32 |
18.86 |
1.2M |
| 2024-05-06 |
18.32 |
18.75 |
18.17 |
18.47 |
1.0M |
| 2024-04-30 |
18.15 |
18.46 |
17.70 |
18.17 |
1.4M |
| 2024-04-29 |
17.80 |
18.21 |
17.50 |
18.15 |
1.7M |
| 2024-04-26 |
17.24 |
17.50 |
16.81 |
17.28 |
1.3M |
| 2024-04-25 |
16.82 |
17.36 |
16.53 |
17.24 |
1.7M |
| 2024-04-24 |
16.79 |
17.16 |
16.55 |
17.02 |
1.3M |
| 2024-04-23 |
16.07 |
16.85 |
15.97 |
16.65 |
1.7M |
| 2024-04-22 |
15.87 |
16.11 |
15.17 |
15.80 |
1.5M |
| 2024-04-19 |
16.50 |
16.78 |
16.06 |
16.13 |
1.7M |
| 2024-04-18 |
17.12 |
17.49 |
16.25 |
16.68 |
2.1M |
| 2024-04-17 |
15.85 |
17.30 |
15.85 |
17.12 |
3.4M |
| 2024-04-16 |
17.42 |
17.51 |
15.01 |
15.25 |
3.8M |
| 2024-04-15 |
20.42 |
20.50 |
17.90 |
18.28 |
4.6M |
| 2024-04-12 |
19.00 |
21.49 |
18.93 |
20.39 |
6.0M |
| 2024-04-11 |
17.80 |
19.70 |
17.29 |
19.49 |
3.9M |
| 2024-04-10 |
18.19 |
18.64 |
17.59 |
18.15 |
1.5M |
| 2024-04-09 |
17.74 |
18.15 |
17.62 |
18.04 |
0.7M |
| 2024-04-08 |
18.42 |
18.46 |
17.61 |
17.72 |
1.4M |
| 2024-04-03 |
18.75 |
18.76 |
18.01 |
18.41 |
1.2M |
| 2024-04-02 |
18.74 |
18.96 |
18.61 |
18.76 |
1.0M |
| 2024-04-01 |
18.45 |
18.85 |
18.20 |
18.82 |
1.1M |
| 2024-03-29 |
17.90 |
18.25 |
17.85 |
18.19 |
1.0M |
| 2024-03-28 |
17.29 |
18.39 |
17.13 |
17.92 |
1.4M |
| 2024-03-27 |
18.06 |
18.08 |
17.34 |
17.35 |
1.2M |
| 2024-03-26 |
18.15 |
18.26 |
17.60 |
17.98 |
1.3M |
| 2024-03-25 |
18.20 |
18.94 |
18.03 |
18.16 |
2.1M |
| 2024-03-22 |
18.71 |
18.86 |
17.99 |
18.15 |
1.4M |
| 2024-03-21 |
19.11 |
19.27 |
18.36 |
18.75 |
1.4M |
| 2024-03-20 |
18.64 |
19.00 |
18.58 |
18.98 |
1.5M |
| 2024-03-19 |
18.99 |
19.20 |
18.62 |
18.75 |
2.0M |
| 2024-03-18 |
18.36 |
18.67 |
18.20 |
18.65 |
1.6M |
| 2024-03-15 |
17.65 |
18.36 |
17.47 |
18.32 |
1.9M |
| 2024-03-14 |
17.86 |
18.01 |
17.48 |
17.75 |
1.3M |
| 2024-03-13 |
18.00 |
18.05 |
17.60 |
17.88 |
1.5M |
| 2024-03-12 |
17.64 |
17.95 |
17.34 |
17.95 |
1.8M |
| 2024-03-11 |
17.32 |
17.77 |
17.18 |
17.62 |
1.7M |
| 2024-03-08 |
17.60 |
17.66 |
16.93 |
17.34 |
2.8M |
| 2024-03-07 |
17.45 |
18.80 |
17.40 |
18.02 |
3.5M |
| 2024-03-06 |
16.44 |
17.38 |
16.30 |
17.36 |
2.1M |
| 2024-03-05 |
17.00 |
17.00 |
16.28 |
16.46 |
1.6M |
| 2024-03-04 |
17.38 |
17.64 |
16.49 |
17.11 |
1.6M |
| 2024-03-01 |
17.25 |
17.48 |
17.01 |
17.39 |
1.4M |
| 2024-02-29 |
16.20 |
17.27 |
16.14 |
17.16 |
2.3M |
| 2024-02-28 |
18.77 |
19.36 |
16.34 |
16.51 |
3.2M |
| 2024-02-27 |
18.03 |
18.75 |
17.70 |
18.75 |
2.1M |
| 2024-02-26 |
18.20 |
18.78 |
17.74 |
18.18 |
2.7M |
| 2024-02-23 |
16.50 |
17.43 |
16.49 |
17.25 |
2.0M |
| 2024-02-22 |
15.92 |
16.30 |
15.78 |
16.30 |
1.6M |
| 2024-02-21 |
15.22 |
16.43 |
15.10 |
15.86 |
1.9M |
| 2024-02-20 |
14.99 |
15.34 |
14.65 |
15.25 |
1.4M |
| 2024-02-19 |
15.01 |
15.63 |
14.60 |
15.05 |
2.4M |
| 2024-02-08 |
12.51 |
14.42 |
11.89 |
14.42 |
2.9M |
| 2024-02-07 |
13.51 |
13.65 |
12.13 |
12.33 |
3.1M |
| 2024-02-06 |
13.19 |
14.24 |
12.13 |
13.78 |
2.5M |
| 2024-02-05 |
16.15 |
16.35 |
13.23 |
13.59 |
2.1M |
| 2024-02-02 |
17.38 |
18.04 |
15.83 |
16.45 |
1.3M |
| 2024-02-01 |
17.88 |
18.80 |
16.99 |
17.59 |
1.4M |
| 2024-01-31 |
19.78 |
19.78 |
17.91 |
17.91 |
1.2M |
| 2024-01-30 |
20.43 |
20.55 |
19.51 |
19.56 |
0.8M |
| 2024-01-29 |
21.40 |
21.50 |
20.40 |
20.43 |
0.7M |
| 2024-01-26 |
21.37 |
21.66 |
21.11 |
21.14 |
0.6M |
| 2024-01-25 |
20.28 |
21.28 |
20.14 |
21.26 |
0.9M |
| 2024-01-24 |
19.91 |
20.56 |
19.44 |
20.25 |
0.9M |
| 2024-01-23 |
20.01 |
20.11 |
19.57 |
19.88 |
1.0M |
| 2024-01-22 |
21.90 |
22.02 |
20.04 |
20.39 |
0.9M |
| 2024-01-19 |
22.26 |
22.38 |
21.85 |
21.92 |
0.7M |
| 2024-01-18 |
22.25 |
22.80 |
21.67 |
22.15 |
1.1M |
| 2024-01-17 |
23.28 |
23.31 |
22.70 |
22.70 |
0.8M |
| 2024-01-16 |
23.88 |
23.93 |
22.97 |
23.20 |
1.0M |
| 2024-01-15 |
23.50 |
23.89 |
23.40 |
23.72 |
0.6M |
| 2024-01-12 |
24.15 |
24.27 |
23.76 |
23.80 |
0.7M |
| 2024-01-11 |
23.90 |
24.15 |
23.65 |
24.10 |
0.6M |
| 2024-01-10 |
24.38 |
24.38 |
23.65 |
23.85 |
0.7M |
| 2024-01-09 |
24.57 |
24.65 |
23.93 |
24.26 |
0.8M |
| 2024-01-08 |
24.24 |
24.38 |
23.76 |
23.76 |
0.7M |
| 2024-01-05 |
24.59 |
24.94 |
24.18 |
24.24 |
0.4M |
| 2024-01-04 |
24.66 |
24.80 |
24.55 |
24.73 |
0.4M |
| 2024-01-03 |
25.05 |
25.10 |
24.50 |
24.66 |
0.5M |
| 2024-01-02 |
24.91 |
25.20 |
24.84 |
25.06 |
0.6M |