| 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 |
14.78 |
14.99 |
14.48 |
14.62 |
1.1M |
| 2024-12-30 |
15.10 |
15.25 |
14.80 |
14.85 |
1.2M |
| 2024-12-27 |
15.02 |
15.27 |
14.94 |
15.07 |
0.7M |
| 2024-12-26 |
14.78 |
15.17 |
14.62 |
15.06 |
1.2M |
| 2024-12-25 |
15.15 |
15.39 |
14.51 |
14.71 |
1.3M |
| 2024-12-24 |
15.39 |
15.46 |
15.08 |
15.27 |
1.1M |
| 2024-12-23 |
16.04 |
16.04 |
15.00 |
15.08 |
1.8M |
| 2024-12-20 |
15.63 |
16.08 |
15.63 |
15.82 |
1.2M |
| 2024-12-19 |
15.63 |
15.86 |
15.47 |
15.74 |
1.1M |
| 2024-12-18 |
15.99 |
16.08 |
15.63 |
15.81 |
1.3M |
| 2024-12-17 |
16.98 |
17.10 |
15.90 |
15.99 |
2.1M |
| 2024-12-16 |
17.06 |
17.33 |
16.85 |
17.03 |
1.4M |
| 2024-12-13 |
16.99 |
17.30 |
16.79 |
16.89 |
1.7M |
| 2024-12-12 |
16.86 |
17.06 |
16.78 |
17.06 |
1.1M |
| 2024-12-11 |
16.83 |
16.90 |
16.72 |
16.82 |
1.0M |
| 2024-12-10 |
17.22 |
17.32 |
16.76 |
16.83 |
1.6M |
| 2024-12-09 |
16.74 |
16.98 |
16.61 |
16.88 |
1.6M |
| 2024-12-06 |
16.81 |
16.87 |
16.50 |
16.74 |
1.5M |
| 2024-12-05 |
16.71 |
16.90 |
16.66 |
16.82 |
1.4M |
| 2024-12-04 |
16.80 |
16.86 |
16.54 |
16.73 |
1.2M |
| 2024-12-03 |
16.67 |
16.88 |
16.57 |
16.85 |
1.4M |
| 2024-12-02 |
16.48 |
16.76 |
16.48 |
16.66 |
1.3M |
| 2024-11-29 |
16.11 |
16.56 |
16.11 |
16.48 |
1.5M |
| 2024-11-28 |
16.29 |
16.44 |
16.12 |
16.27 |
1.3M |
| 2024-11-27 |
16.06 |
16.31 |
15.53 |
16.26 |
1.6M |
| 2024-11-26 |
16.19 |
16.50 |
16.05 |
16.13 |
1.3M |
| 2024-11-25 |
16.28 |
16.42 |
15.81 |
16.34 |
1.7M |
| 2024-11-22 |
16.58 |
16.58 |
15.84 |
15.84 |
1.8M |
| 2024-11-21 |
16.46 |
16.90 |
16.34 |
16.58 |
2.5M |
| 2024-11-20 |
15.95 |
16.40 |
15.80 |
16.34 |
1.8M |
| 2024-11-19 |
15.47 |
15.93 |
15.33 |
15.88 |
1.4M |
| 2024-11-18 |
15.71 |
15.87 |
15.24 |
15.31 |
1.5M |
| 2024-11-15 |
16.19 |
16.32 |
15.64 |
15.65 |
1.7M |
| 2024-11-14 |
16.50 |
16.73 |
16.00 |
16.20 |
2.0M |
| 2024-11-13 |
16.20 |
16.50 |
15.86 |
16.49 |
1.9M |
| 2024-11-12 |
16.38 |
16.59 |
16.06 |
16.20 |
2.1M |
| 2024-11-11 |
15.86 |
16.38 |
15.86 |
16.38 |
1.6M |
| 2024-11-08 |
16.20 |
16.25 |
15.83 |
15.98 |
1.7M |
| 2024-11-07 |
15.66 |
16.12 |
15.51 |
16.11 |
1.8M |
| 2024-11-06 |
15.56 |
15.78 |
15.41 |
15.64 |
2.0M |
| 2024-11-05 |
15.36 |
15.55 |
15.27 |
15.55 |
1.7M |
| 2024-11-04 |
14.92 |
15.36 |
14.85 |
15.35 |
1.3M |
| 2024-11-01 |
15.48 |
15.58 |
14.85 |
14.92 |
1.8M |
| 2024-10-31 |
15.25 |
15.43 |
15.03 |
15.39 |
1.3M |
| 2024-10-30 |
15.28 |
15.38 |
14.92 |
15.15 |
1.4M |
| 2024-10-29 |
15.59 |
15.66 |
15.06 |
15.24 |
2.1M |
| 2024-10-28 |
15.37 |
15.58 |
15.26 |
15.58 |
2.0M |
| 2024-10-25 |
15.00 |
15.45 |
14.97 |
15.35 |
1.7M |
| 2024-10-24 |
15.24 |
15.38 |
14.98 |
15.06 |
1.3M |
| 2024-10-23 |
15.36 |
15.42 |
15.15 |
15.24 |
1.4M |
| 2024-10-22 |
14.92 |
15.36 |
14.90 |
15.27 |
1.4M |
| 2024-10-21 |
14.91 |
15.16 |
14.80 |
15.00 |
1.4M |
| 2024-10-18 |
14.41 |
15.08 |
14.35 |
14.89 |
1.9M |
| 2024-10-17 |
14.90 |
15.08 |
14.51 |
14.53 |
1.8M |
| 2024-10-16 |
14.79 |
15.02 |
14.45 |
14.94 |
1.7M |
| 2024-10-15 |
15.07 |
15.54 |
14.82 |
14.94 |
2.2M |
| 2024-10-14 |
14.96 |
15.13 |
14.59 |
15.09 |
1.8M |
| 2024-10-11 |
15.55 |
15.55 |
14.53 |
14.76 |
2.0M |
| 2024-10-10 |
15.81 |
16.27 |
15.46 |
15.55 |
1.9M |
| 2024-10-09 |
16.56 |
16.73 |
15.43 |
15.64 |
3.6M |
| 2024-10-08 |
17.56 |
17.58 |
16.05 |
17.00 |
5.3M |
| 2024-09-30 |
15.10 |
16.05 |
14.66 |
15.99 |
4.9M |
| 2024-09-27 |
14.05 |
14.74 |
14.05 |
14.60 |
2.5M |
| 2024-09-26 |
13.78 |
14.09 |
13.60 |
14.05 |
2.9M |
| 2024-09-25 |
13.90 |
14.23 |
13.73 |
13.83 |
3.5M |
| 2024-09-24 |
13.71 |
13.83 |
13.25 |
13.83 |
3.7M |
| 2024-09-23 |
13.32 |
13.70 |
13.19 |
13.70 |
2.4M |
| 2024-09-20 |
13.36 |
13.68 |
13.28 |
13.43 |
2.1M |
| 2024-09-19 |
13.33 |
13.56 |
13.18 |
13.50 |
2.7M |
| 2024-09-18 |
13.62 |
13.88 |
13.09 |
13.30 |
3.0M |
| 2024-09-13 |
14.10 |
14.28 |
13.51 |
13.62 |
4.4M |
| 2024-09-12 |
13.79 |
15.00 |
13.75 |
13.92 |
7.4M |
| 2024-09-11 |
12.75 |
13.81 |
12.46 |
13.81 |
5.5M |
| 2024-09-10 |
12.60 |
12.60 |
12.31 |
12.55 |
0.9M |
| 2024-09-09 |
12.41 |
12.55 |
12.08 |
12.52 |
0.8M |
| 2024-09-06 |
12.75 |
12.79 |
12.40 |
12.41 |
0.8M |
| 2024-09-05 |
12.60 |
12.76 |
12.55 |
12.75 |
0.8M |
| 2024-09-04 |
12.62 |
12.72 |
12.50 |
12.56 |
1.0M |
| 2024-09-03 |
12.45 |
12.71 |
12.45 |
12.63 |
0.9M |
| 2024-09-02 |
12.72 |
12.82 |
12.42 |
12.43 |
1.3M |
| 2024-08-30 |
12.59 |
12.97 |
12.50 |
12.73 |
1.3M |
| 2024-08-29 |
12.28 |
12.62 |
12.28 |
12.59 |
1.2M |
| 2024-08-28 |
12.42 |
12.55 |
12.27 |
12.35 |
1.2M |
| 2024-08-27 |
12.48 |
12.56 |
12.30 |
12.34 |
1.2M |
| 2024-08-26 |
12.20 |
12.58 |
12.20 |
12.58 |
2.8M |
| 2024-08-23 |
13.40 |
13.40 |
13.03 |
13.27 |
0.8M |
| 2024-08-22 |
13.61 |
13.69 |
13.35 |
13.45 |
1.0M |
| 2024-08-21 |
13.52 |
13.75 |
13.47 |
13.60 |
1.0M |
| 2024-08-20 |
13.80 |
13.88 |
13.43 |
13.59 |
1.4M |
| 2024-08-19 |
14.30 |
14.49 |
13.78 |
13.85 |
2.7M |
| 2024-08-16 |
14.94 |
15.20 |
14.39 |
14.44 |
2.6M |
| 2024-08-15 |
15.38 |
15.44 |
14.78 |
14.91 |
3.3M |
| 2024-08-14 |
15.53 |
15.86 |
15.44 |
15.50 |
2.3M |
| 2024-08-13 |
16.00 |
16.03 |
15.41 |
15.84 |
4.5M |
| 2024-08-12 |
15.49 |
16.75 |
15.06 |
16.25 |
4.8M |
| 2024-08-09 |
15.48 |
15.53 |
15.16 |
15.23 |
0.3M |
| 2024-08-08 |
15.47 |
15.49 |
15.14 |
15.46 |
0.3M |
| 2024-08-07 |
15.37 |
15.59 |
15.05 |
15.44 |
0.5M |
| 2024-08-06 |
15.07 |
15.45 |
15.06 |
15.45 |
0.5M |
| 2024-08-05 |
15.30 |
15.58 |
14.94 |
14.97 |
0.5M |
| 2024-08-02 |
15.54 |
15.85 |
15.30 |
15.42 |
0.5M |
| 2024-08-01 |
15.86 |
15.96 |
15.64 |
15.76 |
0.6M |
| 2024-07-31 |
15.18 |
15.74 |
15.07 |
15.70 |
0.7M |
| 2024-07-30 |
15.27 |
15.29 |
15.10 |
15.19 |
0.3M |
| 2024-07-29 |
15.31 |
15.56 |
15.08 |
15.16 |
0.4M |
| 2024-07-26 |
14.99 |
15.27 |
14.86 |
15.22 |
0.7M |
| 2024-07-25 |
14.56 |
15.06 |
14.51 |
14.85 |
0.6M |
| 2024-07-24 |
15.04 |
15.40 |
14.59 |
14.59 |
1.2M |
| 2024-07-23 |
15.67 |
15.87 |
15.28 |
15.34 |
0.5M |
| 2024-07-22 |
15.93 |
15.93 |
15.59 |
15.64 |
0.3M |
| 2024-07-19 |
15.61 |
15.90 |
15.58 |
15.75 |
0.4M |
| 2024-07-18 |
15.60 |
15.81 |
15.43 |
15.73 |
0.6M |
| 2024-07-17 |
15.70 |
15.85 |
15.60 |
15.66 |
0.3M |
| 2024-07-16 |
15.70 |
15.86 |
15.57 |
15.70 |
0.4M |
| 2024-07-15 |
16.21 |
16.30 |
15.70 |
15.78 |
0.5M |
| 2024-07-12 |
16.24 |
16.44 |
16.16 |
16.31 |
0.4M |
| 2024-07-11 |
15.98 |
16.27 |
15.88 |
16.27 |
0.5M |
| 2024-07-10 |
15.69 |
15.97 |
15.60 |
15.78 |
0.3M |
| 2024-07-09 |
15.51 |
15.84 |
15.26 |
15.78 |
0.4M |
| 2024-07-08 |
16.03 |
16.05 |
15.49 |
15.51 |
0.5M |
| 2024-07-05 |
15.70 |
16.17 |
15.43 |
16.10 |
0.6M |
| 2024-07-04 |
16.36 |
16.51 |
15.65 |
15.67 |
0.9M |
| 2024-07-03 |
16.73 |
16.74 |
16.42 |
16.44 |
0.5M |
| 2024-07-02 |
16.80 |
17.01 |
16.58 |
16.70 |
0.7M |
| 2024-07-01 |
16.73 |
16.96 |
16.57 |
16.90 |
0.3M |
| 2024-06-28 |
16.73 |
17.05 |
16.60 |
16.86 |
0.4M |
| 2024-06-27 |
17.14 |
17.16 |
16.65 |
16.73 |
0.4M |
| 2024-06-26 |
16.69 |
17.19 |
16.52 |
17.14 |
0.6M |
| 2024-06-25 |
16.72 |
17.00 |
16.52 |
16.64 |
0.4M |
| 2024-06-24 |
17.26 |
17.26 |
16.38 |
16.56 |
0.9M |
| 2024-06-21 |
17.53 |
17.65 |
17.26 |
17.29 |
0.4M |
| 2024-06-20 |
17.97 |
18.06 |
17.52 |
17.52 |
0.5M |
| 2024-06-19 |
18.02 |
18.10 |
17.83 |
17.97 |
0.3M |
| 2024-06-18 |
17.71 |
18.10 |
17.69 |
17.99 |
0.4M |
| 2024-06-17 |
18.00 |
18.07 |
17.61 |
17.79 |
0.5M |
| 2024-06-14 |
18.03 |
18.10 |
17.75 |
18.02 |
0.3M |
| 2024-06-13 |
18.27 |
18.48 |
18.11 |
18.40 |
0.5M |
| 2024-06-12 |
17.93 |
18.33 |
17.92 |
18.27 |
0.4M |
| 2024-06-11 |
17.81 |
18.09 |
17.55 |
17.91 |
0.5M |
| 2024-06-07 |
17.43 |
17.92 |
17.43 |
17.92 |
0.7M |
| 2024-06-06 |
18.33 |
18.40 |
17.33 |
17.41 |
1.1M |
| 2024-06-05 |
18.51 |
18.66 |
18.32 |
18.33 |
0.6M |
| 2024-06-04 |
18.88 |
18.92 |
18.22 |
18.49 |
0.8M |
| 2024-06-03 |
19.49 |
19.69 |
18.75 |
18.86 |
1.0M |
| 2024-05-31 |
19.73 |
19.75 |
19.48 |
19.60 |
0.4M |
| 2024-05-30 |
19.72 |
19.94 |
19.55 |
19.58 |
0.4M |
| 2024-05-29 |
19.51 |
20.05 |
19.49 |
19.72 |
0.5M |
| 2024-05-28 |
19.92 |
19.98 |
19.64 |
19.67 |
0.4M |
| 2024-05-27 |
19.90 |
20.09 |
19.45 |
19.92 |
0.6M |
| 2024-05-24 |
20.08 |
20.24 |
19.87 |
19.90 |
0.5M |
| 2024-05-23 |
20.75 |
20.88 |
19.96 |
20.07 |
0.8M |
| 2024-05-22 |
20.24 |
20.87 |
20.24 |
20.72 |
1.0M |
| 2024-05-21 |
20.35 |
20.36 |
19.88 |
20.34 |
0.9M |
| 2024-05-20 |
20.40 |
20.58 |
20.31 |
20.36 |
0.7M |
| 2024-05-17 |
20.28 |
20.38 |
20.11 |
20.37 |
0.6M |
| 2024-05-16 |
20.18 |
20.55 |
20.05 |
20.16 |
0.6M |
| 2024-05-15 |
20.35 |
20.35 |
20.03 |
20.04 |
0.6M |
| 2024-05-14 |
20.19 |
20.40 |
20.08 |
20.21 |
0.6M |
| 2024-05-13 |
20.32 |
20.50 |
20.06 |
20.12 |
0.7M |
| 2024-05-10 |
20.87 |
20.99 |
20.36 |
20.44 |
0.9M |
| 2024-05-09 |
20.73 |
21.06 |
20.73 |
20.80 |
0.8M |
| 2024-05-08 |
20.98 |
21.15 |
20.67 |
20.71 |
0.8M |
| 2024-05-07 |
20.58 |
21.02 |
20.49 |
20.98 |
1.3M |
| 2024-05-06 |
20.15 |
20.59 |
20.15 |
20.59 |
1.3M |
| 2024-04-30 |
20.04 |
20.36 |
19.68 |
20.15 |
1.4M |
| 2024-04-29 |
19.68 |
20.18 |
19.34 |
20.08 |
2.1M |
| 2024-04-26 |
20.26 |
20.70 |
20.25 |
20.70 |
0.8M |
| 2024-04-25 |
20.05 |
20.75 |
20.05 |
20.48 |
0.7M |
| 2024-04-24 |
20.02 |
20.28 |
19.89 |
20.25 |
0.6M |
| 2024-04-23 |
19.46 |
20.09 |
19.46 |
20.04 |
0.7M |
| 2024-04-22 |
19.20 |
19.74 |
18.78 |
19.50 |
0.7M |
| 2024-04-19 |
19.58 |
19.81 |
19.00 |
19.32 |
0.8M |
| 2024-04-18 |
19.40 |
20.00 |
19.02 |
19.66 |
0.9M |
| 2024-04-17 |
18.19 |
19.50 |
18.16 |
19.37 |
1.3M |
| 2024-04-16 |
19.39 |
19.40 |
18.04 |
18.17 |
1.5M |
| 2024-04-15 |
20.99 |
21.00 |
19.37 |
19.52 |
1.1M |
| 2024-04-12 |
20.66 |
21.08 |
20.38 |
20.48 |
0.5M |
| 2024-04-11 |
20.56 |
21.07 |
20.21 |
20.66 |
0.7M |
| 2024-04-10 |
21.15 |
21.28 |
20.50 |
20.57 |
0.7M |
| 2024-04-09 |
20.77 |
21.23 |
20.65 |
21.21 |
0.7M |
| 2024-04-08 |
21.48 |
21.48 |
20.59 |
20.64 |
0.8M |
| 2024-04-03 |
21.56 |
21.60 |
21.22 |
21.50 |
0.8M |
| 2024-04-02 |
21.49 |
21.75 |
21.36 |
21.61 |
1.0M |
| 2024-04-01 |
20.84 |
21.49 |
20.81 |
21.47 |
0.9M |
| 2024-03-29 |
20.68 |
20.81 |
20.43 |
20.80 |
0.6M |
| 2024-03-28 |
19.96 |
20.89 |
19.87 |
20.61 |
0.9M |
| 2024-03-27 |
20.64 |
20.98 |
19.81 |
19.86 |
0.9M |
| 2024-03-26 |
20.96 |
21.18 |
20.26 |
20.70 |
0.7M |
| 2024-03-25 |
21.58 |
21.79 |
20.83 |
20.90 |
1.0M |
| 2024-03-22 |
21.93 |
22.15 |
21.38 |
21.68 |
1.0M |
| 2024-03-21 |
22.10 |
22.18 |
21.68 |
22.00 |
0.9M |
| 2024-03-20 |
22.05 |
22.31 |
21.95 |
22.09 |
0.9M |
| 2024-03-19 |
21.99 |
22.12 |
21.89 |
22.01 |
0.9M |
| 2024-03-18 |
21.63 |
22.15 |
21.54 |
22.00 |
1.4M |
| 2024-03-15 |
21.01 |
21.64 |
21.01 |
21.60 |
1.2M |
| 2024-03-14 |
21.54 |
21.54 |
20.78 |
21.21 |
1.4M |
| 2024-03-13 |
21.12 |
21.74 |
21.10 |
21.51 |
1.5M |
| 2024-03-12 |
21.16 |
21.53 |
21.07 |
21.19 |
1.2M |
| 2024-03-11 |
20.65 |
21.16 |
20.47 |
21.16 |
1.0M |
| 2024-03-08 |
21.31 |
21.38 |
20.55 |
20.85 |
1.3M |
| 2024-03-07 |
21.00 |
21.90 |
20.90 |
21.29 |
2.2M |
| 2024-03-06 |
20.24 |
20.98 |
20.15 |
20.70 |
1.0M |
| 2024-03-05 |
20.69 |
20.75 |
20.10 |
20.16 |
0.8M |
| 2024-03-04 |
20.86 |
21.00 |
20.14 |
20.83 |
1.2M |
| 2024-03-01 |
20.75 |
20.98 |
20.46 |
20.92 |
1.2M |
| 2024-02-29 |
20.22 |
20.87 |
19.92 |
20.75 |
1.4M |
| 2024-02-28 |
22.36 |
22.39 |
20.18 |
20.20 |
1.8M |
| 2024-02-27 |
21.80 |
22.20 |
21.50 |
22.12 |
0.7M |
| 2024-02-26 |
21.60 |
22.50 |
21.33 |
21.80 |
1.7M |
| 2024-02-23 |
20.90 |
21.16 |
20.59 |
21.06 |
0.7M |
| 2024-02-22 |
20.20 |
20.69 |
20.20 |
20.64 |
0.6M |
| 2024-02-21 |
20.08 |
21.08 |
19.79 |
20.49 |
0.9M |
| 2024-02-20 |
20.50 |
20.50 |
19.90 |
20.04 |
0.5M |
| 2024-02-19 |
19.80 |
20.76 |
19.80 |
20.27 |
1.0M |
| 2024-02-08 |
18.50 |
20.18 |
18.11 |
19.93 |
1.5M |
| 2024-02-07 |
18.40 |
18.56 |
17.81 |
18.56 |
1.3M |
| 2024-02-06 |
17.49 |
19.08 |
16.71 |
18.46 |
1.3M |
| 2024-02-05 |
19.35 |
19.35 |
17.42 |
17.78 |
1.2M |
| 2024-02-02 |
20.34 |
20.64 |
18.81 |
19.35 |
0.9M |
| 2024-02-01 |
20.27 |
20.67 |
19.71 |
20.35 |
0.9M |
| 2024-01-31 |
21.27 |
21.52 |
20.33 |
20.33 |
0.8M |
| 2024-01-30 |
22.42 |
22.56 |
21.20 |
21.27 |
1.2M |
| 2024-01-29 |
23.44 |
23.77 |
22.48 |
22.52 |
1.2M |
| 2024-01-26 |
23.93 |
24.15 |
23.30 |
23.34 |
1.1M |
| 2024-01-25 |
23.15 |
24.51 |
22.71 |
23.92 |
1.5M |
| 2024-01-24 |
22.70 |
23.75 |
22.55 |
23.23 |
1.4M |
| 2024-01-23 |
23.24 |
23.39 |
22.39 |
22.69 |
1.4M |
| 2024-01-22 |
25.25 |
25.31 |
23.15 |
23.29 |
3.0M |
| 2024-01-19 |
27.30 |
27.37 |
25.41 |
25.61 |
3.1M |
| 2024-01-18 |
27.60 |
27.93 |
26.62 |
27.55 |
3.0M |
| 2024-01-17 |
27.60 |
28.56 |
27.14 |
28.24 |
4.8M |
| 2024-01-16 |
26.94 |
28.38 |
26.45 |
27.63 |
2.7M |
| 2024-01-15 |
26.97 |
27.17 |
26.18 |
26.89 |
2.4M |
| 2024-01-12 |
27.02 |
28.12 |
26.74 |
27.00 |
3.2M |
| 2024-01-11 |
26.01 |
27.20 |
25.24 |
27.10 |
3.8M |
| 2024-01-10 |
26.60 |
26.60 |
26.00 |
26.00 |
3.1M |
| 2024-01-09 |
26.40 |
26.96 |
26.23 |
26.70 |
3.1M |
| 2024-01-08 |
26.96 |
27.43 |
26.18 |
26.40 |
5.9M |
| 2024-01-05 |
25.83 |
28.57 |
25.83 |
27.80 |
6.8M |
| 2024-01-04 |
26.04 |
26.84 |
25.95 |
25.97 |
1.4M |
| 2024-01-03 |
26.54 |
26.54 |
25.73 |
26.06 |
1.4M |
| 2024-01-02 |
25.95 |
26.57 |
25.77 |
26.50 |
1.5M |