| 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 |
26.30 |
26.89 |
25.94 |
26.38 |
26.1M |
| 2024-12-30 |
25.37 |
26.33 |
25.25 |
26.24 |
28.6M |
| 2024-12-27 |
25.50 |
25.62 |
25.03 |
25.37 |
18.5M |
| 2024-12-26 |
25.50 |
25.60 |
25.10 |
25.59 |
17.5M |
| 2024-12-25 |
25.71 |
26.01 |
25.42 |
25.55 |
18.8M |
| 2024-12-24 |
24.85 |
25.91 |
24.80 |
25.71 |
33.3M |
| 2024-12-23 |
24.82 |
25.30 |
24.74 |
24.81 |
22.7M |
| 2024-12-20 |
24.61 |
24.92 |
24.18 |
24.84 |
23.8M |
| 2024-12-19 |
24.70 |
24.90 |
24.45 |
24.67 |
18.7M |
| 2024-12-18 |
24.80 |
25.35 |
24.73 |
24.83 |
30.4M |
| 2024-12-17 |
23.90 |
25.36 |
23.90 |
24.85 |
56.4M |
| 2024-12-16 |
23.63 |
24.06 |
23.35 |
23.90 |
47.6M |
| 2024-12-13 |
23.46 |
23.89 |
23.26 |
23.68 |
74.5M |
| 2024-12-12 |
23.78 |
23.85 |
23.07 |
23.46 |
37.4M |
| 2024-12-11 |
23.90 |
24.05 |
23.74 |
23.84 |
19.4M |
| 2024-12-10 |
24.93 |
24.95 |
23.68 |
23.95 |
32.3M |
| 2024-12-09 |
23.27 |
24.27 |
23.22 |
24.22 |
40.8M |
| 2024-12-06 |
23.05 |
23.29 |
22.90 |
23.20 |
26.1M |
| 2024-12-05 |
22.89 |
23.18 |
22.75 |
23.03 |
22.0M |
| 2024-12-04 |
22.85 |
23.95 |
22.85 |
23.56 |
57.6M |
| 2024-12-03 |
22.37 |
22.75 |
22.28 |
22.67 |
21.9M |
| 2024-12-02 |
22.32 |
22.64 |
21.82 |
22.51 |
30.6M |
| 2024-11-29 |
21.54 |
22.09 |
21.50 |
21.90 |
24.7M |
| 2024-11-28 |
21.82 |
21.86 |
21.40 |
21.45 |
17.2M |
| 2024-11-27 |
21.33 |
21.90 |
21.22 |
21.83 |
28.7M |
| 2024-11-26 |
21.68 |
22.03 |
21.42 |
21.43 |
20.2M |
| 2024-11-25 |
22.24 |
22.40 |
21.68 |
21.68 |
22.0M |
| 2024-11-22 |
23.33 |
23.47 |
22.01 |
22.04 |
36.3M |
| 2024-11-21 |
23.02 |
23.65 |
22.85 |
23.27 |
21.9M |
| 2024-11-20 |
22.82 |
23.12 |
22.64 |
23.05 |
18.9M |
| 2024-11-19 |
22.80 |
23.03 |
22.62 |
22.92 |
21.8M |
| 2024-11-18 |
23.20 |
23.90 |
22.70 |
22.84 |
43.7M |
| 2024-11-15 |
22.98 |
23.41 |
22.75 |
23.06 |
24.6M |
| 2024-11-14 |
23.32 |
23.52 |
22.96 |
23.03 |
21.8M |
| 2024-11-13 |
23.25 |
23.45 |
22.85 |
23.38 |
23.9M |
| 2024-11-12 |
23.20 |
24.23 |
23.06 |
23.21 |
39.1M |
| 2024-11-11 |
23.36 |
23.46 |
22.97 |
23.17 |
35.0M |
| 2024-11-08 |
24.65 |
24.81 |
23.21 |
23.26 |
60.2M |
| 2024-11-07 |
23.65 |
24.60 |
23.49 |
24.58 |
29.4M |
| 2024-11-06 |
24.18 |
24.40 |
23.79 |
23.82 |
28.6M |
| 2024-11-05 |
24.10 |
24.31 |
23.49 |
24.17 |
25.1M |
| 2024-11-04 |
23.72 |
24.32 |
23.62 |
23.82 |
28.3M |
| 2024-11-01 |
24.09 |
24.14 |
23.60 |
23.62 |
30.1M |
| 2024-10-31 |
25.00 |
25.09 |
24.10 |
24.16 |
38.3M |
| 2024-10-30 |
25.56 |
25.90 |
24.55 |
25.19 |
37.6M |
| 2024-10-29 |
25.37 |
26.28 |
25.23 |
25.66 |
42.1M |
| 2024-10-28 |
24.53 |
24.95 |
24.12 |
24.74 |
21.0M |
| 2024-10-25 |
24.88 |
25.10 |
24.63 |
24.74 |
16.1M |
| 2024-10-24 |
25.16 |
25.16 |
24.55 |
24.95 |
15.4M |
| 2024-10-23 |
25.03 |
25.59 |
24.75 |
25.15 |
23.8M |
| 2024-10-22 |
24.82 |
25.41 |
24.45 |
25.02 |
31.9M |
| 2024-10-21 |
25.43 |
25.60 |
24.05 |
24.66 |
42.4M |
| 2024-10-18 |
24.50 |
26.04 |
24.50 |
25.42 |
27.6M |
| 2024-10-17 |
25.10 |
25.45 |
24.60 |
24.67 |
16.7M |
| 2024-10-16 |
24.63 |
25.30 |
24.42 |
24.96 |
22.4M |
| 2024-10-15 |
26.31 |
26.48 |
24.88 |
24.89 |
39.9M |
| 2024-10-14 |
25.90 |
26.85 |
25.30 |
26.31 |
28.9M |
| 2024-10-11 |
26.53 |
27.04 |
25.50 |
25.88 |
27.3M |
| 2024-10-10 |
24.72 |
27.15 |
24.70 |
26.30 |
53.3M |
| 2024-10-09 |
26.00 |
26.20 |
24.50 |
25.00 |
53.8M |
| 2024-10-08 |
28.50 |
28.99 |
25.80 |
26.33 |
60.5M |
| 2024-09-30 |
25.23 |
26.60 |
25.21 |
26.35 |
54.4M |
| 2024-09-27 |
24.82 |
25.40 |
24.50 |
24.74 |
20.6M |
| 2024-09-26 |
24.25 |
25.06 |
23.90 |
24.74 |
31.1M |
| 2024-09-25 |
23.43 |
24.61 |
23.31 |
24.10 |
40.1M |
| 2024-09-24 |
22.85 |
23.21 |
22.32 |
23.03 |
30.6M |
| 2024-09-23 |
22.70 |
23.47 |
22.61 |
22.85 |
19.8M |
| 2024-09-20 |
22.70 |
22.93 |
22.26 |
22.78 |
23.1M |
| 2024-09-19 |
22.88 |
23.05 |
22.43 |
22.85 |
26.7M |
| 2024-09-18 |
21.69 |
23.22 |
21.65 |
22.98 |
21.6M |
| 2024-09-13 |
21.98 |
22.05 |
21.61 |
21.81 |
14.0M |
| 2024-09-12 |
21.26 |
22.22 |
21.17 |
21.95 |
24.8M |
| 2024-09-11 |
20.51 |
21.25 |
20.35 |
21.22 |
21.1M |
| 2024-09-10 |
20.80 |
20.91 |
20.36 |
20.54 |
20.6M |
| 2024-09-09 |
21.10 |
21.49 |
20.91 |
21.08 |
21.4M |
| 2024-09-06 |
21.01 |
21.65 |
20.91 |
21.16 |
17.8M |
| 2024-09-05 |
21.31 |
21.51 |
20.81 |
20.86 |
20.7M |
| 2024-09-04 |
21.35 |
21.63 |
21.02 |
21.46 |
13.9M |
| 2024-09-03 |
20.78 |
21.55 |
20.65 |
21.35 |
16.1M |
| 2024-09-02 |
21.33 |
21.47 |
20.48 |
20.79 |
19.4M |
| 2024-08-30 |
20.64 |
21.79 |
20.30 |
21.33 |
24.8M |
| 2024-08-29 |
20.85 |
20.85 |
20.43 |
20.61 |
12.9M |
| 2024-08-28 |
21.49 |
21.66 |
20.49 |
20.69 |
20.2M |
| 2024-08-27 |
21.22 |
22.00 |
21.06 |
21.32 |
26.3M |
| 2024-08-26 |
21.30 |
21.36 |
20.71 |
21.13 |
12.7M |
| 2024-08-23 |
21.15 |
21.64 |
21.02 |
21.29 |
10.5M |
| 2024-08-22 |
21.10 |
21.43 |
20.98 |
21.31 |
12.3M |
| 2024-08-21 |
20.58 |
21.25 |
20.50 |
21.21 |
18.2M |
| 2024-08-20 |
20.87 |
21.00 |
20.58 |
20.66 |
11.9M |
| 2024-08-19 |
20.78 |
21.27 |
20.78 |
20.87 |
13.0M |
| 2024-08-16 |
21.01 |
21.22 |
20.84 |
20.88 |
15.7M |
| 2024-08-15 |
21.00 |
21.44 |
20.79 |
21.09 |
13.3M |
| 2024-08-14 |
21.60 |
21.60 |
20.70 |
20.95 |
18.8M |
| 2024-08-13 |
21.14 |
21.65 |
21.02 |
21.65 |
22.8M |
| 2024-08-12 |
20.14 |
21.20 |
20.06 |
21.06 |
27.3M |
| 2024-08-09 |
20.46 |
20.82 |
20.36 |
20.39 |
15.0M |
| 2024-08-08 |
20.16 |
20.44 |
19.87 |
20.30 |
20.0M |
| 2024-08-07 |
20.72 |
20.78 |
20.14 |
20.26 |
25.9M |
| 2024-08-06 |
20.88 |
20.98 |
20.50 |
20.70 |
22.3M |
| 2024-08-05 |
21.20 |
21.24 |
20.46 |
20.52 |
41.0M |
| 2024-08-02 |
22.39 |
22.39 |
21.67 |
21.68 |
20.6M |
| 2024-08-01 |
22.41 |
22.67 |
22.22 |
22.50 |
22.3M |
| 2024-07-31 |
21.77 |
22.86 |
21.62 |
22.42 |
28.1M |
| 2024-07-30 |
22.25 |
22.35 |
21.52 |
21.82 |
19.1M |
| 2024-07-29 |
22.68 |
22.99 |
22.30 |
22.43 |
24.5M |
| 2024-07-26 |
22.18 |
22.92 |
22.03 |
22.67 |
37.2M |
| 2024-07-25 |
21.29 |
21.41 |
20.71 |
21.28 |
25.0M |
| 2024-07-24 |
21.93 |
21.93 |
21.02 |
21.31 |
36.1M |
| 2024-07-23 |
22.83 |
22.84 |
21.72 |
21.87 |
26.0M |
| 2024-07-22 |
22.85 |
23.10 |
22.52 |
22.86 |
16.0M |
| 2024-07-19 |
23.00 |
23.37 |
22.85 |
22.92 |
15.3M |
| 2024-07-18 |
22.54 |
23.27 |
22.45 |
23.20 |
26.6M |
| 2024-07-17 |
23.93 |
23.93 |
22.61 |
22.67 |
42.1M |
| 2024-07-16 |
24.00 |
24.42 |
23.86 |
24.05 |
21.0M |
| 2024-07-15 |
24.04 |
24.59 |
23.72 |
23.96 |
29.1M |
| 2024-07-12 |
24.56 |
24.62 |
23.30 |
23.71 |
41.9M |
| 2024-07-11 |
25.01 |
25.20 |
24.47 |
24.56 |
30.8M |
| 2024-07-10 |
26.29 |
26.60 |
24.60 |
24.87 |
38.3M |
| 2024-07-09 |
24.53 |
25.45 |
24.31 |
25.40 |
20.4M |
| 2024-07-08 |
24.56 |
25.06 |
24.31 |
24.54 |
16.8M |
| 2024-07-05 |
24.69 |
24.73 |
23.99 |
24.56 |
15.5M |
| 2024-07-04 |
24.75 |
25.00 |
24.52 |
24.56 |
12.7M |
| 2024-07-03 |
25.00 |
25.43 |
24.40 |
24.68 |
19.5M |
| 2024-07-02 |
26.16 |
26.24 |
24.60 |
25.07 |
27.5M |
| 2024-07-01 |
25.74 |
26.34 |
25.72 |
26.24 |
15.7M |
| 2024-06-28 |
25.26 |
26.11 |
25.15 |
25.80 |
19.7M |
| 2024-06-27 |
25.41 |
25.54 |
25.10 |
25.35 |
17.2M |
| 2024-06-26 |
25.88 |
26.28 |
25.17 |
25.54 |
23.5M |
| 2024-06-25 |
26.13 |
26.63 |
25.80 |
26.20 |
21.0M |
| 2024-06-24 |
26.57 |
26.75 |
25.88 |
26.14 |
21.3M |
| 2024-06-21 |
26.42 |
26.82 |
26.05 |
26.57 |
27.8M |
| 2024-06-20 |
25.27 |
26.76 |
25.18 |
26.55 |
39.9M |
| 2024-06-19 |
25.84 |
26.08 |
25.18 |
25.35 |
27.4M |
| 2024-06-18 |
25.30 |
25.99 |
24.87 |
25.91 |
26.1M |
| 2024-06-17 |
24.43 |
25.38 |
24.40 |
25.32 |
24.4M |
| 2024-06-14 |
24.39 |
24.78 |
24.26 |
24.50 |
17.4M |
| 2024-06-13 |
24.40 |
24.91 |
24.12 |
24.50 |
18.1M |
| 2024-06-12 |
24.20 |
24.60 |
23.77 |
24.47 |
21.5M |
| 2024-06-11 |
25.09 |
25.29 |
23.94 |
24.41 |
25.7M |
| 2024-06-07 |
24.83 |
25.45 |
24.51 |
25.23 |
26.7M |
| 2024-06-06 |
24.15 |
25.15 |
24.04 |
24.78 |
26.7M |
| 2024-06-05 |
25.45 |
25.50 |
24.51 |
24.75 |
23.7M |
| 2024-06-04 |
24.44 |
25.20 |
24.40 |
25.07 |
25.2M |
| 2024-06-03 |
24.10 |
24.95 |
24.05 |
24.52 |
19.7M |
| 2024-05-31 |
24.43 |
24.57 |
24.00 |
24.35 |
21.5M |
| 2024-05-30 |
24.40 |
24.93 |
24.30 |
24.54 |
19.7M |
| 2024-05-29 |
24.77 |
24.77 |
24.30 |
24.48 |
18.5M |
| 2024-05-28 |
25.18 |
25.18 |
24.46 |
24.81 |
22.6M |
| 2024-05-27 |
24.50 |
25.20 |
24.30 |
25.17 |
30.2M |
| 2024-05-24 |
24.53 |
24.78 |
24.16 |
24.56 |
25.3M |
| 2024-05-23 |
24.85 |
24.85 |
24.02 |
24.54 |
34.6M |
| 2024-05-22 |
25.60 |
25.64 |
24.25 |
24.37 |
53.1M |
| 2024-05-21 |
25.54 |
26.43 |
25.09 |
25.87 |
42.5M |
| 2024-05-20 |
25.29 |
25.65 |
24.60 |
25.55 |
39.4M |
| 2024-05-17 |
25.85 |
25.98 |
24.90 |
25.29 |
51.4M |
| 2024-05-16 |
27.08 |
27.10 |
25.50 |
25.81 |
56.4M |
| 2024-05-15 |
29.25 |
29.30 |
27.70 |
28.61 |
42.3M |
| 2024-05-14 |
28.50 |
30.05 |
28.33 |
29.50 |
39.3M |
| 2024-05-13 |
27.67 |
29.29 |
27.40 |
28.74 |
33.9M |
| 2024-05-10 |
27.29 |
27.72 |
26.89 |
27.64 |
23.1M |
| 2024-05-09 |
26.84 |
27.10 |
26.52 |
27.06 |
16.5M |
| 2024-05-08 |
27.38 |
27.39 |
26.45 |
26.75 |
24.1M |
| 2024-05-07 |
26.94 |
28.15 |
26.78 |
27.40 |
36.8M |
| 2024-05-06 |
25.70 |
27.08 |
25.70 |
26.92 |
33.7M |
| 2024-04-30 |
25.39 |
26.70 |
25.06 |
25.69 |
34.1M |
| 2024-04-29 |
26.74 |
26.74 |
24.79 |
25.38 |
51.4M |
| 2024-04-26 |
24.28 |
25.69 |
24.00 |
25.69 |
36.9M |
| 2024-04-25 |
23.74 |
24.27 |
23.05 |
23.35 |
31.7M |
| 2024-04-24 |
23.66 |
23.90 |
23.13 |
23.90 |
28.1M |
| 2024-04-23 |
23.52 |
23.88 |
23.41 |
23.76 |
21.5M |
| 2024-04-22 |
24.09 |
24.60 |
23.71 |
23.74 |
20.6M |
| 2024-04-19 |
24.00 |
24.91 |
23.90 |
24.30 |
25.1M |
| 2024-04-18 |
23.98 |
24.35 |
23.70 |
24.11 |
21.0M |
| 2024-04-17 |
23.90 |
24.19 |
23.39 |
24.12 |
34.1M |
| 2024-04-16 |
24.03 |
24.71 |
23.78 |
24.10 |
36.2M |
| 2024-04-15 |
22.87 |
24.65 |
22.87 |
24.51 |
34.0M |
| 2024-04-12 |
22.62 |
23.23 |
22.45 |
22.86 |
21.4M |
| 2024-04-11 |
21.60 |
23.20 |
21.55 |
22.67 |
27.8M |
| 2024-04-10 |
21.74 |
22.10 |
21.58 |
21.77 |
16.9M |
| 2024-04-09 |
21.34 |
21.66 |
21.15 |
21.54 |
17.9M |
| 2024-04-08 |
21.13 |
21.87 |
21.13 |
21.67 |
29.6M |
| 2024-04-03 |
21.80 |
21.91 |
20.93 |
21.60 |
35.7M |
| 2024-04-02 |
21.90 |
22.40 |
21.56 |
21.90 |
38.0M |
| 2024-04-01 |
20.00 |
21.47 |
19.98 |
21.04 |
30.0M |
| 2024-03-29 |
18.78 |
19.97 |
18.77 |
19.87 |
17.9M |
| 2024-03-28 |
18.73 |
19.30 |
18.68 |
18.78 |
12.9M |
| 2024-03-27 |
19.37 |
19.50 |
18.73 |
18.74 |
13.7M |
| 2024-03-26 |
19.16 |
19.65 |
18.99 |
19.31 |
23.4M |
| 2024-03-25 |
18.55 |
19.22 |
18.50 |
19.02 |
16.8M |
| 2024-03-22 |
18.40 |
18.67 |
18.28 |
18.55 |
11.3M |
| 2024-03-21 |
18.55 |
18.83 |
18.48 |
18.52 |
11.4M |
| 2024-03-20 |
18.99 |
19.17 |
18.59 |
18.66 |
12.1M |
| 2024-03-19 |
19.21 |
19.47 |
18.80 |
18.80 |
14.9M |
| 2024-03-18 |
18.83 |
19.56 |
18.76 |
19.52 |
19.5M |
| 2024-03-15 |
18.49 |
19.02 |
18.32 |
18.90 |
23.0M |
| 2024-03-14 |
18.20 |
18.69 |
18.20 |
18.42 |
16.1M |
| 2024-03-13 |
18.26 |
18.66 |
18.23 |
18.32 |
16.5M |
| 2024-03-12 |
19.02 |
19.13 |
18.30 |
18.39 |
20.0M |
| 2024-03-11 |
18.94 |
19.18 |
18.59 |
19.11 |
20.2M |
| 2024-03-08 |
18.78 |
19.14 |
18.75 |
18.95 |
14.3M |
| 2024-03-07 |
18.98 |
19.08 |
18.66 |
18.78 |
13.6M |
| 2024-03-06 |
19.07 |
19.22 |
18.82 |
18.90 |
16.5M |
| 2024-03-05 |
18.36 |
19.30 |
18.24 |
19.06 |
30.2M |
| 2024-03-04 |
18.23 |
18.53 |
18.15 |
18.42 |
20.3M |
| 2024-03-01 |
18.78 |
18.80 |
17.98 |
18.20 |
25.9M |
| 2024-02-29 |
17.30 |
18.76 |
17.25 |
18.67 |
35.2M |
| 2024-02-28 |
18.41 |
18.41 |
17.20 |
17.36 |
35.0M |
| 2024-02-27 |
17.24 |
18.59 |
17.24 |
18.41 |
32.1M |
| 2024-02-26 |
17.10 |
17.65 |
17.02 |
17.46 |
18.8M |
| 2024-02-23 |
17.32 |
17.48 |
17.05 |
17.28 |
20.5M |
| 2024-02-22 |
16.70 |
17.40 |
16.69 |
17.33 |
23.8M |
| 2024-02-21 |
16.75 |
17.30 |
16.60 |
16.80 |
25.3M |
| 2024-02-20 |
16.80 |
17.05 |
16.66 |
16.92 |
19.0M |
| 2024-02-19 |
16.92 |
17.24 |
16.32 |
16.92 |
29.7M |
| 2024-02-08 |
17.14 |
17.98 |
16.67 |
16.79 |
35.6M |
| 2024-02-07 |
15.70 |
17.15 |
15.57 |
17.13 |
37.9M |
| 2024-02-06 |
14.86 |
15.88 |
14.86 |
15.80 |
26.5M |
| 2024-02-05 |
15.10 |
15.51 |
14.58 |
15.16 |
27.7M |
| 2024-02-02 |
15.25 |
15.52 |
14.82 |
15.11 |
16.6M |
| 2024-02-01 |
14.80 |
15.43 |
14.71 |
15.19 |
17.7M |
| 2024-01-31 |
15.10 |
15.45 |
15.06 |
15.15 |
15.7M |
| 2024-01-30 |
15.51 |
15.57 |
15.03 |
15.08 |
12.2M |
| 2024-01-29 |
15.78 |
15.94 |
15.53 |
15.58 |
16.8M |
| 2024-01-26 |
15.37 |
16.00 |
15.37 |
15.87 |
23.9M |
| 2024-01-25 |
15.30 |
15.57 |
15.15 |
15.50 |
12.6M |
| 2024-01-24 |
15.41 |
15.55 |
14.94 |
15.38 |
14.3M |
| 2024-01-23 |
15.02 |
15.36 |
14.91 |
15.28 |
17.2M |
| 2024-01-22 |
15.52 |
15.76 |
14.90 |
15.01 |
21.6M |
| 2024-01-19 |
15.75 |
15.84 |
15.49 |
15.55 |
17.3M |
| 2024-01-18 |
15.50 |
16.05 |
15.32 |
15.93 |
31.3M |
| 2024-01-17 |
15.85 |
16.15 |
15.73 |
15.81 |
24.5M |
| 2024-01-16 |
15.55 |
16.10 |
15.36 |
15.83 |
31.0M |
| 2024-01-15 |
15.18 |
15.58 |
15.10 |
15.52 |
23.7M |
| 2024-01-12 |
15.73 |
15.81 |
15.31 |
15.35 |
26.0M |
| 2024-01-11 |
15.65 |
15.74 |
15.36 |
15.68 |
35.6M |
| 2024-01-10 |
14.95 |
15.73 |
14.81 |
15.45 |
46.4M |
| 2024-01-09 |
14.67 |
15.07 |
14.47 |
14.82 |
54.7M |
| 2024-01-08 |
14.01 |
14.67 |
14.01 |
14.67 |
59.7M |
| 2024-01-05 |
13.55 |
13.55 |
13.24 |
13.34 |
14.9M |
| 2024-01-04 |
13.77 |
13.83 |
13.42 |
13.48 |
16.3M |
| 2024-01-03 |
13.49 |
13.96 |
13.36 |
13.77 |
33.4M |
| 2024-01-02 |
13.21 |
13.52 |
13.16 |
13.37 |
16.1M |