| 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 |
20.50 |
20.85 |
20.21 |
20.33 |
8.2M |
| 2024-12-30 |
20.86 |
21.20 |
20.41 |
20.50 |
10.8M |
| 2024-12-27 |
20.68 |
21.88 |
20.48 |
20.95 |
21.0M |
| 2024-12-26 |
19.28 |
20.23 |
19.15 |
20.03 |
9.3M |
| 2024-12-25 |
19.75 |
19.84 |
19.00 |
19.04 |
5.8M |
| 2024-12-24 |
19.56 |
20.13 |
19.41 |
19.84 |
8.6M |
| 2024-12-23 |
19.15 |
20.09 |
19.05 |
19.88 |
10.6M |
| 2024-12-20 |
19.23 |
19.24 |
18.90 |
19.08 |
4.0M |
| 2024-12-19 |
18.64 |
19.46 |
18.20 |
19.25 |
8.1M |
| 2024-12-18 |
18.73 |
19.07 |
18.52 |
18.79 |
4.8M |
| 2024-12-17 |
19.01 |
19.09 |
18.43 |
18.58 |
4.5M |
| 2024-12-16 |
19.44 |
19.45 |
18.92 |
19.00 |
5.6M |
| 2024-12-13 |
19.88 |
20.28 |
19.45 |
19.45 |
7.5M |
| 2024-12-12 |
20.01 |
20.10 |
19.65 |
19.97 |
7.0M |
| 2024-12-11 |
20.16 |
20.52 |
19.82 |
20.10 |
10.2M |
| 2024-12-10 |
19.94 |
20.89 |
19.84 |
20.15 |
18.5M |
| 2024-12-09 |
17.77 |
19.55 |
17.63 |
19.55 |
8.9M |
| 2024-12-06 |
17.62 |
17.83 |
17.44 |
17.77 |
2.4M |
| 2024-12-05 |
17.44 |
17.65 |
17.43 |
17.61 |
1.4M |
| 2024-12-04 |
17.89 |
17.89 |
17.39 |
17.50 |
2.7M |
| 2024-12-03 |
18.01 |
18.06 |
17.70 |
17.84 |
2.4M |
| 2024-12-02 |
17.75 |
18.04 |
17.61 |
17.97 |
2.4M |
| 2024-11-29 |
17.46 |
17.83 |
17.33 |
17.71 |
2.5M |
| 2024-11-28 |
17.83 |
17.83 |
17.46 |
17.49 |
2.2M |
| 2024-11-27 |
17.55 |
17.85 |
17.01 |
17.83 |
3.1M |
| 2024-11-26 |
17.42 |
18.03 |
17.42 |
17.65 |
3.0M |
| 2024-11-25 |
17.40 |
17.62 |
17.19 |
17.53 |
2.4M |
| 2024-11-22 |
18.22 |
18.22 |
17.24 |
17.26 |
4.3M |
| 2024-11-21 |
18.06 |
18.49 |
18.06 |
18.22 |
3.3M |
| 2024-11-20 |
17.65 |
18.28 |
17.65 |
18.09 |
3.5M |
| 2024-11-19 |
17.20 |
17.75 |
17.17 |
17.73 |
2.8M |
| 2024-11-18 |
17.75 |
17.99 |
17.05 |
17.18 |
3.7M |
| 2024-11-15 |
17.89 |
18.35 |
17.75 |
17.75 |
3.7M |
| 2024-11-14 |
18.81 |
18.90 |
18.03 |
18.08 |
3.8M |
| 2024-11-13 |
18.88 |
19.06 |
18.45 |
18.84 |
4.3M |
| 2024-11-12 |
19.40 |
19.54 |
18.65 |
18.82 |
6.4M |
| 2024-11-11 |
18.33 |
19.24 |
18.28 |
19.20 |
7.3M |
| 2024-11-08 |
18.49 |
18.67 |
18.28 |
18.37 |
5.3M |
| 2024-11-07 |
18.24 |
18.57 |
18.23 |
18.48 |
6.3M |
| 2024-11-06 |
18.25 |
18.64 |
18.10 |
18.38 |
7.6M |
| 2024-11-05 |
17.70 |
18.25 |
17.54 |
18.25 |
7.5M |
| 2024-11-04 |
17.21 |
17.85 |
17.21 |
17.68 |
5.6M |
| 2024-11-01 |
17.08 |
17.88 |
16.82 |
17.28 |
7.6M |
| 2024-10-31 |
16.71 |
17.25 |
16.58 |
17.13 |
4.9M |
| 2024-10-30 |
16.70 |
17.36 |
16.66 |
16.78 |
4.1M |
| 2024-10-29 |
17.49 |
17.63 |
16.91 |
16.98 |
5.5M |
| 2024-10-28 |
17.60 |
17.71 |
17.18 |
17.57 |
5.6M |
| 2024-10-25 |
17.15 |
17.88 |
17.15 |
17.75 |
5.4M |
| 2024-10-24 |
17.60 |
17.65 |
17.14 |
17.20 |
3.9M |
| 2024-10-23 |
17.27 |
17.75 |
17.19 |
17.60 |
5.3M |
| 2024-10-22 |
17.31 |
17.32 |
17.00 |
17.27 |
4.0M |
| 2024-10-21 |
17.34 |
17.55 |
17.06 |
17.25 |
5.2M |
| 2024-10-18 |
16.84 |
17.54 |
16.58 |
17.15 |
5.0M |
| 2024-10-17 |
17.18 |
17.28 |
16.77 |
16.77 |
3.3M |
| 2024-10-16 |
16.85 |
17.45 |
16.85 |
17.11 |
2.9M |
| 2024-10-15 |
17.76 |
17.76 |
17.18 |
17.20 |
3.6M |
| 2024-10-14 |
17.48 |
17.77 |
17.17 |
17.67 |
3.5M |
| 2024-10-11 |
18.42 |
18.60 |
17.29 |
17.48 |
4.7M |
| 2024-10-10 |
18.53 |
19.11 |
18.22 |
18.61 |
4.6M |
| 2024-10-09 |
19.75 |
19.75 |
18.31 |
18.54 |
8.0M |
| 2024-10-08 |
20.76 |
20.76 |
19.02 |
20.15 |
10.5M |
| 2024-09-30 |
17.90 |
18.88 |
17.80 |
18.87 |
10.5M |
| 2024-09-27 |
16.75 |
17.30 |
16.62 |
17.30 |
3.7M |
| 2024-09-26 |
15.61 |
16.54 |
15.31 |
16.50 |
7.2M |
| 2024-09-25 |
15.70 |
15.96 |
15.39 |
15.44 |
4.7M |
| 2024-09-24 |
14.90 |
15.44 |
14.81 |
15.43 |
4.5M |
| 2024-09-23 |
14.98 |
15.23 |
14.81 |
14.82 |
2.2M |
| 2024-09-20 |
14.90 |
15.09 |
14.66 |
15.05 |
2.8M |
| 2024-09-19 |
14.80 |
15.10 |
14.48 |
14.92 |
3.6M |
| 2024-09-18 |
14.58 |
14.78 |
14.43 |
14.65 |
1.8M |
| 2024-09-13 |
14.93 |
15.08 |
14.56 |
14.56 |
2.2M |
| 2024-09-12 |
14.97 |
15.31 |
14.96 |
15.05 |
1.9M |
| 2024-09-11 |
14.71 |
15.22 |
14.58 |
15.14 |
3.4M |
| 2024-09-10 |
14.83 |
14.86 |
14.45 |
14.76 |
2.4M |
| 2024-09-09 |
14.91 |
14.97 |
14.63 |
14.76 |
2.5M |
| 2024-09-06 |
15.05 |
15.15 |
14.88 |
14.89 |
2.0M |
| 2024-09-05 |
15.22 |
15.48 |
14.97 |
15.15 |
2.6M |
| 2024-09-04 |
15.35 |
15.54 |
15.18 |
15.25 |
3.0M |
| 2024-09-03 |
14.85 |
15.58 |
14.76 |
15.43 |
6.0M |
| 2024-09-02 |
15.51 |
15.51 |
14.80 |
14.85 |
5.4M |
| 2024-08-30 |
15.35 |
15.70 |
15.12 |
15.48 |
5.2M |
| 2024-08-29 |
15.29 |
15.55 |
15.00 |
15.37 |
3.2M |
| 2024-08-28 |
15.15 |
15.48 |
15.05 |
15.26 |
2.9M |
| 2024-08-27 |
15.17 |
15.30 |
14.99 |
15.18 |
2.2M |
| 2024-08-26 |
15.11 |
15.41 |
15.03 |
15.17 |
2.3M |
| 2024-08-23 |
15.00 |
15.35 |
15.00 |
15.08 |
1.7M |
| 2024-08-22 |
15.40 |
15.49 |
15.01 |
15.03 |
2.4M |
| 2024-08-21 |
15.28 |
15.47 |
15.25 |
15.36 |
1.7M |
| 2024-08-20 |
15.58 |
15.69 |
15.23 |
15.31 |
2.1M |
| 2024-08-19 |
15.75 |
16.07 |
15.55 |
15.64 |
2.4M |
| 2024-08-16 |
16.19 |
16.23 |
15.75 |
15.75 |
2.3M |
| 2024-08-15 |
16.00 |
16.58 |
15.90 |
16.18 |
2.7M |
| 2024-08-14 |
16.19 |
16.38 |
15.96 |
16.00 |
2.0M |
| 2024-08-13 |
16.68 |
16.68 |
16.06 |
16.28 |
3.0M |
| 2024-08-12 |
16.61 |
16.83 |
16.50 |
16.66 |
1.2M |
| 2024-08-09 |
16.95 |
17.27 |
16.59 |
16.61 |
1.8M |
| 2024-08-08 |
16.95 |
17.11 |
16.50 |
16.99 |
1.9M |
| 2024-08-07 |
17.04 |
17.12 |
16.71 |
16.95 |
1.7M |
| 2024-08-06 |
17.06 |
17.30 |
16.83 |
17.04 |
2.0M |
| 2024-08-05 |
17.15 |
17.68 |
16.83 |
16.87 |
2.4M |
| 2024-08-02 |
17.34 |
17.63 |
17.15 |
17.16 |
1.6M |
| 2024-08-01 |
17.74 |
18.05 |
17.30 |
17.40 |
2.2M |
| 2024-07-31 |
16.84 |
17.78 |
16.61 |
17.78 |
3.4M |
| 2024-07-30 |
17.04 |
17.05 |
16.66 |
16.84 |
1.7M |
| 2024-07-29 |
17.29 |
17.47 |
16.85 |
16.97 |
1.3M |
| 2024-07-26 |
17.02 |
17.43 |
17.00 |
17.26 |
1.5M |
| 2024-07-25 |
16.80 |
17.24 |
16.63 |
17.04 |
1.4M |
| 2024-07-24 |
17.29 |
17.31 |
16.77 |
16.81 |
2.0M |
| 2024-07-23 |
17.75 |
17.77 |
17.25 |
17.28 |
1.7M |
| 2024-07-22 |
18.08 |
18.21 |
17.74 |
17.84 |
1.9M |
| 2024-07-19 |
18.17 |
18.22 |
17.86 |
18.07 |
1.5M |
| 2024-07-18 |
17.96 |
18.23 |
17.60 |
18.10 |
2.9M |
| 2024-07-17 |
18.00 |
18.11 |
17.69 |
17.83 |
1.4M |
| 2024-07-16 |
17.88 |
18.12 |
17.79 |
17.89 |
2.0M |
| 2024-07-15 |
18.24 |
18.28 |
18.00 |
18.07 |
1.8M |
| 2024-07-12 |
18.44 |
18.55 |
18.15 |
18.26 |
1.8M |
| 2024-07-11 |
18.07 |
18.68 |
18.05 |
18.49 |
3.3M |
| 2024-07-10 |
17.64 |
18.09 |
17.50 |
17.77 |
2.6M |
| 2024-07-09 |
17.35 |
17.73 |
17.10 |
17.69 |
3.1M |
| 2024-07-08 |
17.80 |
17.90 |
17.37 |
17.46 |
2.9M |
| 2024-07-05 |
17.65 |
17.93 |
17.31 |
17.86 |
2.6M |
| 2024-07-04 |
18.21 |
18.29 |
17.48 |
17.65 |
3.5M |
| 2024-07-03 |
18.63 |
18.76 |
18.12 |
18.13 |
3.2M |
| 2024-07-02 |
19.42 |
19.48 |
18.66 |
18.70 |
3.2M |
| 2024-07-01 |
19.34 |
19.49 |
19.03 |
19.38 |
2.0M |
| 2024-06-28 |
19.02 |
19.48 |
19.02 |
19.18 |
2.0M |
| 2024-06-27 |
19.41 |
19.59 |
18.93 |
19.13 |
3.1M |
| 2024-06-26 |
19.29 |
19.60 |
19.00 |
19.59 |
3.7M |
| 2024-06-25 |
19.09 |
20.10 |
19.09 |
19.49 |
4.8M |
| 2024-06-24 |
19.62 |
19.83 |
18.79 |
18.89 |
4.4M |
| 2024-06-21 |
19.80 |
20.22 |
19.80 |
19.84 |
2.3M |
| 2024-06-20 |
20.42 |
20.71 |
19.90 |
19.92 |
2.7M |
| 2024-06-19 |
21.19 |
21.23 |
20.38 |
20.42 |
4.1M |
| 2024-06-18 |
21.38 |
21.47 |
20.95 |
21.22 |
2.8M |
| 2024-06-17 |
21.30 |
21.48 |
20.91 |
21.38 |
2.3M |
| 2024-06-14 |
22.05 |
22.09 |
21.11 |
21.35 |
4.1M |
| 2024-06-13 |
22.20 |
22.38 |
22.02 |
22.03 |
2.2M |
| 2024-06-12 |
22.67 |
22.99 |
22.24 |
22.34 |
2.5M |
| 2024-06-11 |
22.49 |
22.84 |
22.16 |
22.84 |
1.7M |
| 2024-06-07 |
23.07 |
23.07 |
22.40 |
22.58 |
2.0M |
| 2024-06-06 |
23.21 |
23.35 |
22.61 |
22.83 |
2.3M |
| 2024-06-05 |
23.20 |
23.48 |
23.06 |
23.08 |
1.8M |
| 2024-06-04 |
23.21 |
23.66 |
23.02 |
23.54 |
2.5M |
| 2024-06-03 |
23.99 |
24.00 |
23.20 |
23.35 |
2.2M |
| 2024-05-31 |
23.45 |
24.10 |
23.45 |
23.95 |
2.8M |
| 2024-05-30 |
23.78 |
24.24 |
23.46 |
23.54 |
2.8M |
| 2024-05-29 |
23.24 |
23.90 |
23.03 |
23.77 |
3.4M |
| 2024-05-28 |
23.23 |
23.33 |
22.94 |
23.03 |
1.9M |
| 2024-05-27 |
23.61 |
23.70 |
22.79 |
23.26 |
3.6M |
| 2024-05-24 |
24.26 |
24.28 |
23.59 |
23.59 |
2.9M |
| 2024-05-23 |
24.80 |
24.80 |
24.06 |
24.14 |
4.0M |
| 2024-05-22 |
24.93 |
25.35 |
24.71 |
24.87 |
2.9M |
| 2024-05-21 |
25.41 |
25.46 |
24.87 |
25.15 |
3.3M |
| 2024-05-20 |
25.20 |
25.60 |
25.05 |
25.52 |
5.4M |
| 2024-05-17 |
24.77 |
25.38 |
24.60 |
25.18 |
3.8M |
| 2024-05-16 |
24.95 |
25.35 |
24.50 |
24.77 |
3.9M |
| 2024-05-15 |
25.32 |
25.53 |
24.97 |
25.00 |
4.2M |
| 2024-05-14 |
25.22 |
25.98 |
25.22 |
25.29 |
4.3M |
| 2024-05-13 |
25.41 |
25.68 |
25.11 |
25.23 |
3.8M |
| 2024-05-10 |
26.49 |
26.49 |
25.26 |
25.73 |
5.4M |
| 2024-05-09 |
26.17 |
26.69 |
25.99 |
26.32 |
5.6M |
| 2024-05-08 |
26.67 |
26.90 |
26.14 |
26.17 |
6.3M |
| 2024-05-07 |
27.13 |
27.38 |
26.35 |
26.70 |
11.7M |
| 2024-05-06 |
24.51 |
25.80 |
24.33 |
25.80 |
9.5M |
| 2024-04-30 |
24.87 |
24.95 |
24.25 |
24.30 |
6.0M |
| 2024-04-29 |
24.66 |
24.92 |
24.09 |
24.87 |
8.0M |
| 2024-04-26 |
24.00 |
25.18 |
23.80 |
24.97 |
8.3M |
| 2024-04-25 |
24.37 |
24.60 |
24.02 |
24.14 |
3.7M |
| 2024-04-24 |
24.30 |
24.40 |
23.91 |
24.23 |
2.3M |
| 2024-04-23 |
24.25 |
24.39 |
23.46 |
24.30 |
4.1M |
| 2024-04-22 |
24.73 |
24.99 |
24.04 |
24.20 |
3.8M |
| 2024-04-19 |
25.18 |
25.46 |
24.70 |
24.76 |
2.8M |
| 2024-04-18 |
25.10 |
25.45 |
24.61 |
25.26 |
4.4M |
| 2024-04-17 |
24.02 |
25.40 |
24.02 |
25.10 |
6.5M |
| 2024-04-16 |
24.77 |
24.81 |
23.41 |
23.78 |
7.8M |
| 2024-04-15 |
26.41 |
26.50 |
24.48 |
24.85 |
10.8M |
| 2024-04-12 |
27.32 |
27.52 |
26.38 |
26.41 |
5.7M |
| 2024-04-11 |
28.24 |
28.24 |
26.80 |
27.36 |
7.6M |
| 2024-04-10 |
29.82 |
30.05 |
28.15 |
28.24 |
6.0M |
| 2024-04-09 |
29.60 |
30.21 |
29.44 |
30.00 |
4.3M |
| 2024-04-08 |
29.87 |
30.77 |
29.71 |
29.78 |
5.7M |
| 2024-04-03 |
30.53 |
30.79 |
29.76 |
30.23 |
6.8M |
| 2024-04-02 |
29.37 |
30.95 |
29.35 |
30.54 |
9.5M |
| 2024-04-01 |
29.16 |
29.38 |
28.46 |
29.36 |
5.2M |
| 2024-03-29 |
28.95 |
30.18 |
28.86 |
29.38 |
6.3M |
| 2024-03-28 |
28.50 |
29.14 |
28.11 |
28.95 |
4.9M |
| 2024-03-27 |
29.40 |
29.55 |
28.33 |
28.60 |
7.9M |
| 2024-03-26 |
28.45 |
29.88 |
28.25 |
29.83 |
11.0M |
| 2024-03-25 |
28.19 |
29.15 |
28.01 |
28.35 |
6.5M |
| 2024-03-22 |
28.09 |
28.74 |
27.78 |
28.24 |
5.3M |
| 2024-03-21 |
28.77 |
28.79 |
28.08 |
28.10 |
4.9M |
| 2024-03-20 |
28.53 |
29.15 |
28.53 |
28.77 |
4.7M |
| 2024-03-19 |
29.90 |
30.13 |
28.28 |
28.70 |
10.6M |
| 2024-03-18 |
30.57 |
30.80 |
29.24 |
30.04 |
11.0M |
| 2024-03-15 |
29.23 |
31.51 |
29.01 |
31.20 |
12.0M |
| 2024-03-14 |
29.30 |
29.71 |
29.16 |
29.45 |
2.9M |
| 2024-03-13 |
29.48 |
29.63 |
29.13 |
29.38 |
2.7M |
| 2024-03-12 |
30.18 |
30.18 |
29.15 |
29.30 |
4.0M |
| 2024-03-11 |
30.29 |
30.52 |
29.55 |
30.01 |
3.4M |
| 2024-03-08 |
30.31 |
30.84 |
29.76 |
30.30 |
3.9M |
| 2024-03-07 |
30.77 |
31.69 |
30.58 |
30.68 |
3.9M |
| 2024-03-06 |
30.45 |
31.19 |
30.21 |
30.76 |
3.8M |
| 2024-03-05 |
30.14 |
30.91 |
29.88 |
30.45 |
3.5M |
| 2024-03-04 |
30.85 |
31.41 |
30.07 |
30.15 |
5.7M |
| 2024-03-01 |
31.55 |
31.60 |
30.76 |
31.19 |
3.8M |
| 2024-02-29 |
31.00 |
31.54 |
29.95 |
31.35 |
6.2M |
| 2024-02-28 |
32.00 |
32.82 |
31.05 |
31.08 |
5.0M |
| 2024-02-27 |
31.95 |
32.27 |
31.49 |
31.99 |
5.6M |
| 2024-02-26 |
32.11 |
33.68 |
32.01 |
32.22 |
6.3M |
| 2024-02-23 |
31.55 |
32.66 |
31.17 |
32.33 |
6.2M |
| 2024-02-22 |
30.88 |
31.47 |
30.66 |
31.47 |
4.7M |
| 2024-02-21 |
31.49 |
32.85 |
31.00 |
31.21 |
9.3M |
| 2024-02-20 |
28.39 |
31.49 |
28.11 |
31.49 |
9.4M |
| 2024-02-19 |
28.50 |
29.06 |
27.88 |
28.63 |
4.6M |
| 2024-02-08 |
28.60 |
29.97 |
27.88 |
27.96 |
6.4M |
| 2024-02-07 |
26.89 |
28.59 |
26.78 |
28.36 |
5.9M |
| 2024-02-06 |
25.59 |
27.19 |
25.25 |
26.90 |
3.8M |
| 2024-02-05 |
25.20 |
26.41 |
24.30 |
25.94 |
3.3M |
| 2024-02-02 |
25.60 |
26.41 |
24.92 |
26.02 |
3.3M |
| 2024-02-01 |
25.24 |
26.89 |
24.90 |
25.80 |
3.3M |
| 2024-01-31 |
25.37 |
26.00 |
24.59 |
25.20 |
2.3M |
| 2024-01-30 |
26.20 |
26.88 |
25.77 |
25.88 |
1.9M |
| 2024-01-29 |
27.28 |
27.28 |
25.90 |
26.43 |
1.9M |
| 2024-01-26 |
27.16 |
27.60 |
26.37 |
26.43 |
3.1M |
| 2024-01-25 |
25.97 |
27.27 |
25.75 |
27.16 |
3.7M |
| 2024-01-24 |
25.26 |
25.88 |
24.78 |
25.72 |
2.1M |
| 2024-01-23 |
24.80 |
25.66 |
24.21 |
25.27 |
2.0M |
| 2024-01-22 |
26.18 |
26.20 |
24.50 |
24.80 |
2.7M |
| 2024-01-19 |
26.59 |
27.03 |
25.88 |
26.18 |
2.5M |
| 2024-01-18 |
26.06 |
26.85 |
25.78 |
26.80 |
3.3M |
| 2024-01-17 |
26.09 |
27.30 |
25.72 |
26.38 |
3.8M |
| 2024-01-16 |
25.37 |
26.21 |
24.88 |
26.18 |
3.0M |
| 2024-01-15 |
26.05 |
26.26 |
25.50 |
25.57 |
3.8M |
| 2024-01-12 |
26.49 |
27.49 |
26.37 |
26.42 |
4.5M |
| 2024-01-11 |
27.07 |
27.38 |
26.04 |
27.07 |
6.1M |
| 2024-01-10 |
27.10 |
28.30 |
27.10 |
27.35 |
5.3M |
| 2024-01-09 |
27.79 |
28.00 |
26.82 |
27.51 |
6.9M |
| 2024-01-08 |
27.17 |
28.35 |
27.00 |
28.26 |
10.5M |
| 2024-01-05 |
25.20 |
27.70 |
25.19 |
26.71 |
8.6M |
| 2024-01-04 |
24.77 |
26.18 |
24.71 |
25.46 |
5.5M |
| 2024-01-03 |
24.60 |
25.30 |
24.43 |
24.68 |
2.1M |
| 2024-01-02 |
24.99 |
25.21 |
24.67 |
24.70 |
1.5M |