| 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 |
22.25 |
22.35 |
21.91 |
21.97 |
16.6M |
| 2024-12-30 |
22.18 |
22.44 |
22.08 |
22.28 |
15.5M |
| 2024-12-27 |
21.97 |
22.17 |
21.95 |
22.11 |
13.6M |
| 2024-12-26 |
22.15 |
22.18 |
21.85 |
22.02 |
13.6M |
| 2024-12-25 |
22.20 |
22.37 |
21.98 |
22.18 |
15.5M |
| 2024-12-24 |
22.01 |
22.29 |
21.91 |
22.24 |
20.4M |
| 2024-12-23 |
21.69 |
22.19 |
21.65 |
21.97 |
26.6M |
| 2024-12-20 |
21.69 |
21.79 |
21.58 |
21.64 |
12.9M |
| 2024-12-19 |
21.50 |
21.84 |
21.39 |
21.70 |
12.3M |
| 2024-12-18 |
21.47 |
21.78 |
21.46 |
21.56 |
10.8M |
| 2024-12-17 |
21.35 |
21.62 |
21.31 |
21.48 |
13.9M |
| 2024-12-16 |
21.52 |
21.65 |
21.30 |
21.35 |
16.8M |
| 2024-12-13 |
21.90 |
21.90 |
21.46 |
21.53 |
36.0M |
| 2024-12-12 |
21.66 |
22.05 |
21.56 |
21.93 |
24.1M |
| 2024-12-11 |
21.56 |
21.71 |
21.49 |
21.66 |
16.8M |
| 2024-12-10 |
21.84 |
21.93 |
21.53 |
21.57 |
23.3M |
| 2024-12-09 |
21.50 |
21.62 |
21.34 |
21.48 |
13.4M |
| 2024-12-06 |
21.23 |
21.53 |
21.21 |
21.45 |
15.1M |
| 2024-12-05 |
21.35 |
21.45 |
21.10 |
21.21 |
17.2M |
| 2024-12-04 |
21.66 |
21.77 |
21.32 |
21.43 |
20.8M |
| 2024-12-03 |
21.84 |
21.98 |
21.70 |
21.77 |
18.1M |
| 2024-12-02 |
21.51 |
22.05 |
21.47 |
21.84 |
29.7M |
| 2024-11-29 |
21.59 |
21.87 |
21.45 |
21.75 |
14.6M |
| 2024-11-28 |
21.74 |
21.76 |
21.41 |
21.46 |
13.5M |
| 2024-11-27 |
21.58 |
21.79 |
21.40 |
21.79 |
15.8M |
| 2024-11-26 |
21.58 |
21.91 |
21.51 |
21.61 |
11.1M |
| 2024-11-25 |
21.59 |
21.80 |
21.36 |
21.78 |
21.3M |
| 2024-11-22 |
22.38 |
22.44 |
21.70 |
21.70 |
20.9M |
| 2024-11-21 |
22.40 |
22.40 |
22.22 |
22.36 |
11.2M |
| 2024-11-20 |
22.22 |
22.44 |
22.20 |
22.39 |
12.2M |
| 2024-11-19 |
22.39 |
22.52 |
22.03 |
22.31 |
18.0M |
| 2024-11-18 |
22.50 |
22.84 |
22.11 |
22.17 |
20.8M |
| 2024-11-15 |
22.78 |
23.00 |
22.41 |
22.41 |
16.0M |
| 2024-11-14 |
23.14 |
23.23 |
22.81 |
22.84 |
15.2M |
| 2024-11-13 |
23.17 |
23.33 |
22.90 |
23.17 |
19.5M |
| 2024-11-12 |
23.22 |
23.79 |
23.16 |
23.30 |
31.2M |
| 2024-11-11 |
23.50 |
23.51 |
22.97 |
23.20 |
33.2M |
| 2024-11-08 |
23.97 |
24.03 |
23.50 |
23.61 |
29.0M |
| 2024-11-07 |
23.52 |
24.06 |
23.52 |
23.87 |
33.6M |
| 2024-11-06 |
23.55 |
23.75 |
23.18 |
23.50 |
32.1M |
| 2024-11-05 |
23.51 |
23.62 |
23.26 |
23.55 |
29.2M |
| 2024-11-04 |
23.11 |
23.50 |
23.04 |
23.50 |
26.8M |
| 2024-11-01 |
22.63 |
23.74 |
22.58 |
23.31 |
48.7M |
| 2024-10-31 |
22.98 |
23.01 |
22.56 |
22.64 |
26.8M |
| 2024-10-30 |
22.71 |
22.93 |
22.52 |
22.92 |
29.6M |
| 2024-10-29 |
22.92 |
23.02 |
22.68 |
22.74 |
27.3M |
| 2024-10-28 |
23.05 |
23.05 |
22.61 |
22.92 |
31.0M |
| 2024-10-25 |
23.81 |
23.81 |
22.83 |
22.93 |
57.7M |
| 2024-10-24 |
24.98 |
25.00 |
23.38 |
23.67 |
61.5M |
| 2024-10-23 |
24.54 |
24.75 |
24.20 |
24.42 |
24.3M |
| 2024-10-22 |
24.02 |
24.74 |
23.88 |
24.54 |
35.3M |
| 2024-10-21 |
24.02 |
24.08 |
23.51 |
24.02 |
30.0M |
| 2024-10-18 |
23.67 |
24.19 |
23.32 |
23.90 |
47.6M |
| 2024-10-17 |
23.14 |
23.96 |
22.81 |
23.31 |
41.2M |
| 2024-10-16 |
22.69 |
23.15 |
22.66 |
23.00 |
30.0M |
| 2024-10-15 |
23.75 |
24.05 |
22.97 |
22.99 |
42.5M |
| 2024-10-14 |
23.60 |
24.09 |
23.44 |
23.82 |
45.7M |
| 2024-10-11 |
23.54 |
23.73 |
23.22 |
23.56 |
45.9M |
| 2024-10-10 |
22.81 |
24.00 |
22.79 |
23.59 |
84.7M |
| 2024-10-09 |
22.71 |
23.49 |
21.88 |
22.80 |
79.3M |
| 2024-10-08 |
24.80 |
24.80 |
22.10 |
23.15 |
102.6M |
| 2024-09-30 |
21.41 |
22.80 |
21.11 |
22.57 |
84.5M |
| 2024-09-27 |
20.45 |
21.20 |
20.28 |
20.88 |
50.9M |
| 2024-09-26 |
19.46 |
20.20 |
19.34 |
20.20 |
31.4M |
| 2024-09-25 |
19.49 |
20.10 |
19.43 |
19.47 |
29.9M |
| 2024-09-24 |
18.99 |
19.44 |
18.77 |
19.43 |
24.7M |
| 2024-09-23 |
18.85 |
19.01 |
18.73 |
18.82 |
10.8M |
| 2024-09-20 |
18.80 |
18.98 |
18.71 |
18.89 |
13.9M |
| 2024-09-19 |
19.21 |
19.27 |
18.81 |
18.87 |
19.2M |
| 2024-09-18 |
18.68 |
19.22 |
18.67 |
19.08 |
19.0M |
| 2024-09-13 |
18.55 |
18.96 |
18.50 |
18.65 |
13.7M |
| 2024-09-12 |
18.80 |
18.90 |
18.50 |
18.58 |
17.6M |
| 2024-09-11 |
18.86 |
18.96 |
18.66 |
18.81 |
17.4M |
| 2024-09-10 |
19.25 |
19.25 |
18.76 |
18.78 |
22.0M |
| 2024-09-09 |
19.22 |
19.41 |
18.82 |
19.14 |
18.6M |
| 2024-09-06 |
19.45 |
19.53 |
19.21 |
19.26 |
13.1M |
| 2024-09-05 |
19.35 |
19.67 |
19.31 |
19.48 |
20.0M |
| 2024-09-04 |
19.40 |
19.48 |
19.21 |
19.25 |
14.7M |
| 2024-09-03 |
19.22 |
19.70 |
19.16 |
19.46 |
20.5M |
| 2024-09-02 |
19.35 |
19.45 |
19.13 |
19.22 |
22.2M |
| 2024-08-30 |
19.40 |
19.69 |
19.01 |
19.34 |
35.4M |
| 2024-08-29 |
19.21 |
19.75 |
19.16 |
19.52 |
21.1M |
| 2024-08-28 |
19.15 |
19.53 |
19.15 |
19.31 |
16.9M |
| 2024-08-27 |
19.28 |
19.48 |
19.16 |
19.28 |
18.3M |
| 2024-08-26 |
19.30 |
19.36 |
19.11 |
19.31 |
23.1M |
| 2024-08-23 |
19.48 |
19.60 |
19.07 |
19.24 |
35.0M |
| 2024-08-22 |
19.72 |
19.75 |
19.04 |
19.33 |
38.5M |
| 2024-08-21 |
19.58 |
19.98 |
19.53 |
19.62 |
30.1M |
| 2024-08-20 |
20.25 |
20.32 |
19.57 |
19.68 |
33.6M |
| 2024-08-19 |
20.30 |
20.51 |
19.90 |
20.07 |
40.4M |
| 2024-08-16 |
19.96 |
20.53 |
19.83 |
20.32 |
32.7M |
| 2024-08-15 |
19.89 |
20.35 |
19.71 |
20.11 |
39.0M |
| 2024-08-14 |
20.23 |
20.23 |
19.70 |
19.71 |
35.6M |
| 2024-08-13 |
20.51 |
20.61 |
20.05 |
20.20 |
44.6M |
| 2024-08-12 |
20.85 |
21.25 |
20.38 |
20.56 |
49.7M |
| 2024-08-09 |
22.41 |
22.41 |
20.88 |
20.90 |
112.0M |
| 2024-08-08 |
21.89 |
23.15 |
21.46 |
22.60 |
125.0M |
| 2024-08-07 |
20.36 |
21.45 |
20.25 |
21.10 |
41.6M |
| 2024-08-06 |
20.69 |
20.80 |
20.16 |
20.44 |
28.9M |
| 2024-08-05 |
21.30 |
21.58 |
20.05 |
20.13 |
62.0M |
| 2024-08-02 |
21.48 |
21.89 |
21.42 |
21.62 |
41.8M |
| 2024-08-01 |
21.12 |
21.99 |
21.11 |
21.48 |
57.0M |
| 2024-07-31 |
19.85 |
20.98 |
19.43 |
20.90 |
38.8M |
| 2024-07-30 |
20.70 |
20.84 |
19.60 |
19.90 |
31.8M |
| 2024-07-29 |
20.22 |
20.32 |
20.03 |
20.11 |
14.9M |
| 2024-07-26 |
20.16 |
20.33 |
19.90 |
20.12 |
15.8M |
| 2024-07-25 |
20.20 |
20.28 |
19.87 |
20.11 |
17.7M |
| 2024-07-24 |
20.24 |
20.41 |
20.05 |
20.22 |
20.0M |
| 2024-07-23 |
20.92 |
21.01 |
20.16 |
20.22 |
25.3M |
| 2024-07-22 |
21.00 |
21.09 |
20.76 |
20.88 |
25.4M |
| 2024-07-19 |
20.55 |
21.15 |
20.50 |
21.08 |
37.0M |
| 2024-07-18 |
20.05 |
20.55 |
20.00 |
20.50 |
26.8M |
| 2024-07-17 |
20.62 |
20.62 |
20.29 |
20.32 |
25.8M |
| 2024-07-16 |
20.46 |
20.68 |
20.35 |
20.63 |
20.3M |
| 2024-07-15 |
20.27 |
20.69 |
20.20 |
20.48 |
19.7M |
| 2024-07-12 |
20.54 |
20.55 |
19.75 |
20.41 |
39.1M |
| 2024-07-11 |
19.91 |
20.55 |
19.81 |
20.49 |
43.7M |
| 2024-07-10 |
19.48 |
19.74 |
19.16 |
19.67 |
22.6M |
| 2024-07-09 |
19.08 |
19.47 |
18.93 |
19.45 |
17.7M |
| 2024-07-08 |
19.30 |
19.37 |
19.02 |
19.10 |
13.5M |
| 2024-07-05 |
19.30 |
19.35 |
18.87 |
19.22 |
19.2M |
| 2024-07-04 |
19.40 |
19.48 |
19.22 |
19.33 |
14.4M |
| 2024-07-03 |
19.79 |
20.00 |
19.35 |
19.49 |
20.1M |
| 2024-07-02 |
19.70 |
19.98 |
19.53 |
19.77 |
25.3M |
| 2024-07-01 |
19.22 |
19.89 |
19.17 |
19.64 |
28.4M |
| 2024-06-28 |
19.08 |
19.35 |
18.98 |
19.20 |
17.9M |
| 2024-06-27 |
19.48 |
19.55 |
19.04 |
19.16 |
23.1M |
| 2024-06-26 |
19.63 |
19.77 |
19.27 |
19.55 |
40.6M |
| 2024-06-25 |
19.15 |
20.15 |
18.90 |
19.95 |
50.1M |
| 2024-06-24 |
19.30 |
19.37 |
18.97 |
19.05 |
14.8M |
| 2024-06-21 |
19.02 |
19.43 |
18.93 |
19.30 |
16.1M |
| 2024-06-20 |
19.10 |
19.48 |
19.10 |
19.12 |
12.7M |
| 2024-06-19 |
19.20 |
19.46 |
19.15 |
19.18 |
9.3M |
| 2024-06-18 |
19.11 |
19.45 |
19.09 |
19.24 |
15.7M |
| 2024-06-17 |
18.68 |
19.15 |
18.63 |
19.11 |
24.7M |
| 2024-06-14 |
18.63 |
18.90 |
18.52 |
18.62 |
24.9M |
| 2024-06-13 |
18.77 |
19.08 |
18.63 |
18.70 |
16.8M |
| 2024-06-12 |
18.63 |
18.84 |
18.60 |
18.76 |
10.2M |
| 2024-06-11 |
18.70 |
18.83 |
18.55 |
18.71 |
14.3M |
| 2024-06-07 |
19.10 |
19.16 |
18.60 |
18.78 |
17.3M |
| 2024-06-06 |
19.12 |
19.24 |
18.96 |
19.03 |
14.9M |
| 2024-06-05 |
19.15 |
19.25 |
18.96 |
18.99 |
13.0M |
| 2024-06-04 |
18.87 |
19.13 |
18.77 |
19.12 |
10.7M |
| 2024-06-03 |
18.98 |
19.15 |
18.66 |
18.86 |
19.3M |
| 2024-05-31 |
18.90 |
19.18 |
18.90 |
18.97 |
14.5M |
| 2024-05-30 |
18.93 |
19.09 |
18.75 |
18.88 |
11.3M |
| 2024-05-29 |
18.95 |
18.99 |
18.68 |
18.92 |
12.6M |
| 2024-05-28 |
19.60 |
19.60 |
19.22 |
19.29 |
16.3M |
| 2024-05-27 |
19.46 |
19.65 |
19.28 |
19.54 |
16.0M |
| 2024-05-24 |
19.48 |
19.64 |
19.27 |
19.33 |
14.0M |
| 2024-05-23 |
19.73 |
19.80 |
19.44 |
19.52 |
14.3M |
| 2024-05-22 |
19.95 |
20.00 |
19.57 |
19.66 |
21.6M |
| 2024-05-21 |
19.80 |
20.14 |
19.80 |
19.94 |
15.4M |
| 2024-05-20 |
19.78 |
19.98 |
19.58 |
19.87 |
18.1M |
| 2024-05-17 |
19.85 |
19.94 |
19.43 |
19.82 |
27.2M |
| 2024-05-16 |
20.24 |
20.36 |
19.80 |
19.91 |
23.3M |
| 2024-05-15 |
20.35 |
20.70 |
20.15 |
20.25 |
23.4M |
| 2024-05-14 |
19.86 |
20.70 |
19.77 |
20.50 |
44.1M |
| 2024-05-13 |
19.98 |
20.04 |
19.62 |
19.86 |
25.7M |
| 2024-05-10 |
19.59 |
20.43 |
19.59 |
19.81 |
38.2M |
| 2024-05-09 |
19.77 |
19.78 |
19.32 |
19.58 |
29.7M |
| 2024-05-08 |
19.82 |
19.98 |
19.64 |
19.73 |
27.6M |
| 2024-05-07 |
19.61 |
19.86 |
19.57 |
19.80 |
29.5M |
| 2024-05-06 |
19.58 |
19.99 |
19.23 |
19.70 |
47.3M |
| 2024-04-30 |
18.82 |
19.38 |
18.75 |
19.20 |
35.8M |
| 2024-04-29 |
19.50 |
19.54 |
18.61 |
18.88 |
49.7M |
| 2024-04-26 |
18.30 |
18.42 |
18.20 |
18.35 |
20.8M |
| 2024-04-25 |
18.03 |
18.43 |
18.03 |
18.30 |
22.4M |
| 2024-04-24 |
17.88 |
18.15 |
17.82 |
18.14 |
28.3M |
| 2024-04-23 |
18.01 |
18.17 |
17.84 |
17.90 |
41.1M |
| 2024-04-22 |
17.66 |
17.86 |
17.49 |
17.54 |
14.5M |
| 2024-04-19 |
17.36 |
17.75 |
17.31 |
17.65 |
18.2M |
| 2024-04-18 |
17.32 |
17.57 |
17.32 |
17.38 |
16.2M |
| 2024-04-17 |
17.24 |
17.42 |
17.20 |
17.41 |
18.2M |
| 2024-04-16 |
17.18 |
17.56 |
17.17 |
17.30 |
25.9M |
| 2024-04-15 |
17.19 |
17.43 |
16.74 |
17.28 |
30.1M |
| 2024-04-12 |
16.64 |
17.54 |
16.52 |
17.31 |
33.4M |
| 2024-04-11 |
16.44 |
16.77 |
16.36 |
16.68 |
11.8M |
| 2024-04-10 |
16.71 |
16.86 |
16.47 |
16.50 |
11.5M |
| 2024-04-09 |
16.83 |
16.86 |
16.44 |
16.75 |
15.1M |
| 2024-04-08 |
17.01 |
17.06 |
16.84 |
16.86 |
8.6M |
| 2024-04-03 |
17.04 |
17.21 |
17.01 |
17.07 |
9.5M |
| 2024-04-02 |
17.10 |
17.16 |
16.93 |
17.09 |
10.9M |
| 2024-04-01 |
16.77 |
17.09 |
16.75 |
17.09 |
14.8M |
| 2024-03-29 |
16.73 |
16.86 |
16.56 |
16.67 |
14.2M |
| 2024-03-28 |
16.83 |
16.98 |
16.69 |
16.74 |
11.7M |
| 2024-03-27 |
16.71 |
17.09 |
16.66 |
16.81 |
13.8M |
| 2024-03-26 |
16.78 |
16.84 |
16.56 |
16.70 |
11.4M |
| 2024-03-25 |
16.93 |
17.07 |
16.78 |
16.80 |
16.5M |
| 2024-03-22 |
17.15 |
17.22 |
16.85 |
16.93 |
13.6M |
| 2024-03-21 |
17.32 |
17.45 |
17.15 |
17.15 |
11.4M |
| 2024-03-20 |
17.40 |
17.45 |
17.16 |
17.31 |
10.9M |
| 2024-03-19 |
17.50 |
17.69 |
17.38 |
17.39 |
12.3M |
| 2024-03-18 |
17.55 |
17.61 |
17.21 |
17.47 |
19.0M |
| 2024-03-15 |
17.41 |
17.58 |
17.38 |
17.54 |
8.0M |
| 2024-03-14 |
17.52 |
17.65 |
17.40 |
17.50 |
11.9M |
| 2024-03-13 |
17.64 |
17.73 |
17.50 |
17.52 |
11.2M |
| 2024-03-12 |
17.88 |
17.97 |
17.51 |
17.71 |
17.6M |
| 2024-03-11 |
17.94 |
18.00 |
17.63 |
17.88 |
12.7M |
| 2024-03-08 |
17.79 |
18.16 |
17.74 |
17.91 |
13.2M |
| 2024-03-07 |
18.05 |
18.09 |
17.63 |
17.70 |
16.4M |
| 2024-03-06 |
18.00 |
18.23 |
17.98 |
18.01 |
11.2M |
| 2024-03-05 |
18.06 |
18.28 |
18.00 |
18.13 |
13.6M |
| 2024-03-04 |
17.98 |
18.33 |
17.95 |
18.18 |
15.8M |
| 2024-03-01 |
18.05 |
18.44 |
17.98 |
18.06 |
22.5M |
| 2024-02-29 |
17.39 |
18.00 |
17.36 |
18.00 |
21.4M |
| 2024-02-28 |
17.60 |
17.91 |
17.45 |
17.48 |
17.7M |
| 2024-02-27 |
17.38 |
17.60 |
17.34 |
17.59 |
11.9M |
| 2024-02-26 |
17.41 |
17.55 |
17.37 |
17.41 |
12.4M |
| 2024-02-23 |
17.47 |
17.49 |
17.29 |
17.41 |
10.6M |
| 2024-02-22 |
17.37 |
17.57 |
17.16 |
17.45 |
15.0M |
| 2024-02-21 |
17.40 |
17.59 |
17.29 |
17.30 |
17.8M |
| 2024-02-20 |
17.26 |
17.34 |
17.14 |
17.30 |
11.7M |
| 2024-02-19 |
16.98 |
17.33 |
16.91 |
17.30 |
23.6M |
| 2024-02-08 |
16.54 |
17.00 |
16.43 |
16.90 |
22.8M |
| 2024-02-07 |
16.68 |
16.68 |
16.33 |
16.52 |
24.7M |
| 2024-02-06 |
15.92 |
16.67 |
15.90 |
16.65 |
21.4M |
| 2024-02-05 |
15.88 |
16.21 |
15.38 |
15.95 |
19.4M |
| 2024-02-02 |
16.00 |
16.36 |
15.44 |
15.98 |
16.7M |
| 2024-02-01 |
15.97 |
16.24 |
15.88 |
16.00 |
12.6M |
| 2024-01-31 |
16.30 |
16.45 |
16.01 |
16.04 |
10.5M |
| 2024-01-30 |
16.60 |
16.67 |
16.31 |
16.33 |
8.0M |
| 2024-01-29 |
16.83 |
16.93 |
16.62 |
16.63 |
7.1M |
| 2024-01-26 |
16.88 |
16.94 |
16.63 |
16.74 |
11.5M |
| 2024-01-25 |
16.38 |
17.03 |
16.27 |
16.90 |
16.3M |
| 2024-01-24 |
15.93 |
16.33 |
15.74 |
16.32 |
12.6M |
| 2024-01-23 |
15.91 |
15.98 |
15.60 |
15.85 |
12.8M |
| 2024-01-22 |
16.51 |
16.59 |
15.80 |
15.98 |
14.2M |
| 2024-01-19 |
16.60 |
16.71 |
16.44 |
16.52 |
10.0M |
| 2024-01-18 |
16.61 |
16.64 |
16.09 |
16.60 |
17.9M |
| 2024-01-17 |
16.98 |
17.10 |
16.68 |
16.68 |
7.6M |
| 2024-01-16 |
17.06 |
17.10 |
16.87 |
17.04 |
7.9M |
| 2024-01-15 |
16.74 |
17.15 |
16.74 |
17.06 |
10.1M |
| 2024-01-12 |
17.08 |
17.15 |
16.85 |
16.90 |
9.4M |
| 2024-01-11 |
17.19 |
17.25 |
16.95 |
17.01 |
8.4M |
| 2024-01-10 |
17.17 |
17.27 |
17.07 |
17.20 |
10.0M |
| 2024-01-09 |
16.79 |
17.20 |
16.66 |
17.17 |
12.5M |
| 2024-01-08 |
17.09 |
17.35 |
16.71 |
16.75 |
14.9M |
| 2024-01-05 |
17.16 |
17.50 |
17.03 |
17.09 |
15.2M |
| 2024-01-04 |
17.29 |
17.29 |
17.03 |
17.15 |
7.7M |
| 2024-01-03 |
17.23 |
17.38 |
17.13 |
17.23 |
8.3M |
| 2024-01-02 |
16.94 |
17.35 |
16.92 |
17.25 |
15.7M |