| 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 |
17.71 |
17.97 |
17.23 |
17.23 |
1.2M |
| 2024-12-30 |
17.85 |
18.09 |
17.36 |
17.78 |
1.5M |
| 2024-12-27 |
18.29 |
18.75 |
17.98 |
18.02 |
1.6M |
| 2024-12-26 |
18.12 |
18.60 |
17.75 |
18.29 |
1.7M |
| 2024-12-25 |
18.85 |
18.86 |
17.76 |
17.85 |
2.4M |
| 2024-12-24 |
18.58 |
18.92 |
18.25 |
18.80 |
2.5M |
| 2024-12-23 |
20.20 |
20.20 |
18.51 |
18.67 |
4.5M |
| 2024-12-20 |
20.64 |
20.68 |
19.61 |
20.22 |
6.1M |
| 2024-12-19 |
21.38 |
21.77 |
19.90 |
20.79 |
10.0M |
| 2024-12-18 |
25.33 |
25.33 |
21.85 |
22.96 |
13.5M |
| 2024-12-05 |
19.40 |
21.72 |
19.40 |
21.11 |
4.2M |
| 2024-12-04 |
19.60 |
19.83 |
19.01 |
19.62 |
2.4M |
| 2024-12-03 |
19.40 |
19.61 |
18.88 |
19.56 |
2.2M |
| 2024-12-02 |
19.38 |
19.66 |
18.52 |
19.35 |
2.7M |
| 2024-11-29 |
18.72 |
20.37 |
18.72 |
19.44 |
4.3M |
| 2024-11-28 |
17.91 |
19.13 |
17.90 |
18.93 |
3.5M |
| 2024-11-27 |
17.41 |
17.98 |
16.85 |
17.92 |
1.7M |
| 2024-11-26 |
17.12 |
17.67 |
17.12 |
17.47 |
1.0M |
| 2024-11-25 |
16.80 |
17.20 |
16.80 |
17.19 |
1.1M |
| 2024-11-22 |
17.80 |
17.90 |
16.83 |
16.83 |
1.1M |
| 2024-11-21 |
17.79 |
18.09 |
17.36 |
17.69 |
1.2M |
| 2024-11-20 |
17.45 |
17.87 |
17.40 |
17.84 |
1.4M |
| 2024-11-19 |
17.98 |
18.00 |
16.91 |
17.56 |
2.0M |
| 2024-11-18 |
17.65 |
17.99 |
16.72 |
17.43 |
2.7M |
| 2024-11-15 |
18.68 |
18.83 |
17.20 |
17.31 |
3.1M |
| 2024-11-14 |
19.20 |
19.32 |
18.46 |
18.69 |
2.7M |
| 2024-11-13 |
19.06 |
19.85 |
18.99 |
19.28 |
1.7M |
| 2024-11-12 |
20.30 |
20.40 |
19.10 |
19.29 |
2.7M |
| 2024-11-11 |
19.43 |
20.59 |
19.43 |
20.17 |
3.2M |
| 2024-11-08 |
19.37 |
19.90 |
19.24 |
19.40 |
2.3M |
| 2024-11-07 |
19.37 |
20.23 |
19.16 |
19.38 |
2.7M |
| 2024-11-06 |
19.25 |
20.49 |
18.91 |
19.35 |
2.7M |
| 2024-11-05 |
19.33 |
19.61 |
19.08 |
19.20 |
4.4M |
| 2024-11-04 |
20.40 |
21.25 |
19.08 |
19.12 |
4.2M |
| 2024-11-01 |
20.51 |
21.69 |
18.39 |
20.70 |
9.3M |
| 2024-10-31 |
21.18 |
22.21 |
20.20 |
20.60 |
8.5M |
| 2024-10-30 |
18.88 |
21.70 |
17.55 |
20.90 |
9.3M |
| 2024-10-29 |
17.78 |
19.08 |
17.17 |
18.86 |
6.8M |
| 2024-10-28 |
16.95 |
18.11 |
16.33 |
17.59 |
4.9M |
| 2024-10-25 |
15.88 |
17.16 |
15.88 |
16.52 |
3.3M |
| 2024-10-24 |
15.94 |
16.01 |
15.60 |
15.71 |
1.0M |
| 2024-10-23 |
16.10 |
16.40 |
15.88 |
15.92 |
1.6M |
| 2024-10-22 |
16.61 |
16.61 |
15.80 |
16.10 |
2.6M |
| 2024-10-21 |
15.58 |
16.98 |
15.30 |
16.50 |
4.6M |
| 2024-10-18 |
14.77 |
15.49 |
14.55 |
15.28 |
1.9M |
| 2024-10-17 |
14.34 |
15.12 |
14.34 |
14.75 |
2.6M |
| 2024-10-16 |
14.20 |
14.50 |
14.00 |
14.23 |
0.7M |
| 2024-10-15 |
14.27 |
14.74 |
14.16 |
14.33 |
1.0M |
| 2024-10-14 |
13.98 |
14.39 |
13.85 |
14.39 |
1.1M |
| 2024-10-11 |
14.70 |
14.77 |
13.68 |
13.80 |
1.2M |
| 2024-10-10 |
15.03 |
15.16 |
14.52 |
14.61 |
1.5M |
| 2024-10-09 |
15.79 |
16.49 |
14.60 |
14.62 |
2.8M |
| 2024-10-08 |
17.49 |
17.49 |
15.25 |
16.80 |
3.9M |
| 2024-09-30 |
13.55 |
14.94 |
13.23 |
14.75 |
3.6M |
| 2024-09-27 |
12.41 |
13.17 |
12.36 |
13.08 |
0.7M |
| 2024-09-26 |
11.81 |
12.28 |
11.78 |
12.27 |
0.9M |
| 2024-09-25 |
11.90 |
12.24 |
11.85 |
11.89 |
1.5M |
| 2024-09-24 |
11.23 |
11.69 |
11.22 |
11.68 |
0.8M |
| 2024-09-23 |
11.05 |
11.28 |
10.96 |
11.22 |
0.7M |
| 2024-09-20 |
11.15 |
11.57 |
11.01 |
11.12 |
0.7M |
| 2024-09-19 |
11.04 |
11.33 |
10.96 |
11.11 |
0.8M |
| 2024-09-18 |
11.31 |
11.44 |
10.85 |
10.99 |
1.4M |
| 2024-09-13 |
11.68 |
11.79 |
11.41 |
11.42 |
0.4M |
| 2024-09-12 |
11.83 |
11.99 |
11.72 |
11.74 |
0.4M |
| 2024-09-11 |
11.53 |
11.80 |
11.53 |
11.78 |
0.4M |
| 2024-09-10 |
11.36 |
11.65 |
11.34 |
11.63 |
0.5M |
| 2024-09-09 |
11.46 |
11.58 |
11.26 |
11.38 |
0.5M |
| 2024-09-06 |
11.76 |
11.79 |
11.41 |
11.46 |
0.5M |
| 2024-09-05 |
11.64 |
11.93 |
11.52 |
11.76 |
0.5M |
| 2024-09-04 |
11.71 |
11.83 |
11.52 |
11.58 |
0.6M |
| 2024-09-03 |
11.86 |
12.02 |
11.70 |
11.81 |
0.5M |
| 2024-09-02 |
12.18 |
12.19 |
11.82 |
11.84 |
0.8M |
| 2024-08-30 |
11.78 |
12.29 |
11.65 |
12.10 |
1.5M |
| 2024-08-29 |
11.60 |
11.76 |
11.50 |
11.58 |
0.9M |
| 2024-08-28 |
11.25 |
11.74 |
11.25 |
11.64 |
1.0M |
| 2024-08-27 |
11.99 |
11.99 |
11.00 |
11.49 |
2.2M |
| 2024-08-26 |
12.91 |
13.11 |
12.71 |
12.97 |
0.7M |
| 2024-08-23 |
12.97 |
13.00 |
12.75 |
12.98 |
0.4M |
| 2024-08-22 |
13.10 |
13.27 |
12.89 |
12.94 |
0.3M |
| 2024-08-21 |
13.16 |
13.30 |
13.07 |
13.11 |
0.2M |
| 2024-08-20 |
13.36 |
13.62 |
13.12 |
13.15 |
0.5M |
| 2024-08-19 |
13.59 |
13.62 |
13.21 |
13.46 |
0.5M |
| 2024-08-16 |
13.30 |
13.63 |
13.30 |
13.41 |
0.5M |
| 2024-08-15 |
13.12 |
13.54 |
13.09 |
13.36 |
0.6M |
| 2024-08-14 |
13.30 |
13.43 |
13.21 |
13.25 |
0.3M |
| 2024-08-13 |
13.37 |
13.38 |
13.10 |
13.38 |
0.6M |
| 2024-08-12 |
13.41 |
13.50 |
13.23 |
13.29 |
0.6M |
| 2024-08-09 |
13.84 |
13.84 |
13.43 |
13.44 |
0.4M |
| 2024-08-08 |
13.80 |
13.87 |
13.37 |
13.65 |
0.8M |
| 2024-08-07 |
13.66 |
14.13 |
13.66 |
13.96 |
0.8M |
| 2024-08-06 |
13.75 |
13.88 |
13.53 |
13.76 |
0.4M |
| 2024-08-05 |
14.03 |
14.14 |
13.51 |
13.51 |
0.7M |
| 2024-08-02 |
14.36 |
14.50 |
14.00 |
14.03 |
0.7M |
| 2024-08-01 |
14.29 |
14.53 |
14.18 |
14.43 |
0.9M |
| 2024-07-31 |
13.82 |
14.30 |
13.71 |
14.29 |
0.9M |
| 2024-07-30 |
13.68 |
13.94 |
13.56 |
13.85 |
0.7M |
| 2024-07-29 |
13.70 |
13.86 |
13.58 |
13.65 |
0.7M |
| 2024-07-26 |
13.44 |
13.70 |
13.42 |
13.66 |
0.6M |
| 2024-07-25 |
13.21 |
13.54 |
13.04 |
13.31 |
0.4M |
| 2024-07-24 |
13.59 |
13.59 |
13.25 |
13.27 |
0.7M |
| 2024-07-23 |
13.95 |
14.08 |
13.50 |
13.51 |
0.7M |
| 2024-07-22 |
13.65 |
14.10 |
13.65 |
13.93 |
0.8M |
| 2024-07-19 |
13.63 |
13.82 |
13.41 |
13.65 |
1.5M |
| 2024-07-18 |
13.53 |
13.72 |
13.18 |
13.54 |
0.5M |
| 2024-07-17 |
13.95 |
14.00 |
13.73 |
13.73 |
0.4M |
| 2024-07-16 |
13.74 |
14.12 |
13.74 |
13.93 |
0.5M |
| 2024-07-15 |
13.98 |
14.29 |
13.76 |
13.80 |
0.7M |
| 2024-07-12 |
14.33 |
14.36 |
14.06 |
14.09 |
0.4M |
| 2024-07-11 |
14.15 |
14.39 |
13.90 |
14.30 |
0.7M |
| 2024-07-10 |
13.78 |
13.99 |
13.65 |
13.72 |
0.4M |
| 2024-07-09 |
13.12 |
13.89 |
13.12 |
13.78 |
1.0M |
| 2024-07-08 |
13.85 |
13.85 |
13.18 |
13.22 |
0.9M |
| 2024-07-05 |
13.60 |
13.88 |
13.49 |
13.73 |
0.6M |
| 2024-07-04 |
14.30 |
14.54 |
13.66 |
13.70 |
1.0M |
| 2024-07-03 |
14.30 |
14.51 |
14.21 |
14.30 |
1.0M |
| 2024-07-02 |
14.50 |
14.74 |
14.42 |
14.47 |
0.8M |
| 2024-07-01 |
14.53 |
14.82 |
14.17 |
14.50 |
1.3M |
| 2024-06-28 |
14.85 |
15.09 |
14.62 |
14.78 |
1.3M |
| 2024-06-27 |
15.00 |
15.25 |
14.63 |
14.63 |
1.1M |
| 2024-06-26 |
14.35 |
15.28 |
14.31 |
15.15 |
1.8M |
| 2024-06-25 |
15.03 |
15.33 |
14.28 |
14.51 |
2.5M |
| 2024-06-24 |
16.30 |
16.59 |
15.01 |
15.03 |
3.1M |
| 2024-06-21 |
16.50 |
17.47 |
15.59 |
17.04 |
4.6M |
| 2024-06-20 |
15.58 |
16.85 |
15.40 |
15.95 |
2.9M |
| 2024-06-19 |
15.54 |
15.76 |
15.29 |
15.41 |
0.7M |
| 2024-06-18 |
14.93 |
15.55 |
14.90 |
15.48 |
0.7M |
| 2024-06-17 |
15.28 |
15.29 |
14.92 |
14.98 |
1.0M |
| 2024-06-14 |
15.70 |
15.70 |
15.20 |
15.35 |
0.8M |
| 2024-06-13 |
15.44 |
15.86 |
15.20 |
15.76 |
1.5M |
| 2024-06-12 |
14.97 |
15.43 |
14.96 |
15.34 |
0.6M |
| 2024-06-11 |
14.75 |
15.10 |
14.39 |
15.08 |
0.7M |
| 2024-06-07 |
14.59 |
14.90 |
14.50 |
14.71 |
0.7M |
| 2024-06-06 |
15.49 |
15.52 |
14.16 |
14.41 |
1.5M |
| 2024-06-05 |
21.90 |
22.45 |
21.68 |
21.69 |
0.7M |
| 2024-06-04 |
23.22 |
23.39 |
21.84 |
22.18 |
1.5M |
| 2024-06-03 |
23.99 |
24.25 |
22.82 |
23.23 |
0.8M |
| 2024-05-31 |
23.35 |
23.94 |
23.13 |
23.75 |
0.8M |
| 2024-05-30 |
22.80 |
23.42 |
22.62 |
23.25 |
0.8M |
| 2024-05-29 |
22.67 |
23.22 |
22.67 |
22.77 |
0.5M |
| 2024-05-28 |
22.72 |
23.18 |
22.64 |
22.82 |
0.5M |
| 2024-05-27 |
22.83 |
23.29 |
22.28 |
22.96 |
1.0M |
| 2024-05-24 |
23.50 |
23.79 |
22.81 |
22.98 |
0.8M |
| 2024-05-23 |
24.38 |
24.47 |
23.57 |
23.67 |
1.0M |
| 2024-05-22 |
23.69 |
24.30 |
23.41 |
24.26 |
1.2M |
| 2024-05-21 |
23.35 |
24.23 |
23.22 |
23.69 |
0.9M |
| 2024-05-20 |
23.32 |
23.87 |
23.30 |
23.68 |
0.8M |
| 2024-05-17 |
23.10 |
23.58 |
23.01 |
23.45 |
1.1M |
| 2024-05-16 |
22.71 |
23.95 |
22.71 |
23.30 |
1.4M |
| 2024-05-15 |
22.96 |
23.17 |
22.38 |
22.76 |
0.8M |
| 2024-05-14 |
23.31 |
23.41 |
22.73 |
22.99 |
1.1M |
| 2024-05-13 |
24.36 |
24.36 |
22.82 |
23.17 |
2.0M |
| 2024-05-10 |
25.16 |
25.69 |
24.51 |
24.57 |
1.9M |
| 2024-05-09 |
24.06 |
25.75 |
24.06 |
24.91 |
2.1M |
| 2024-05-08 |
24.90 |
25.22 |
24.12 |
24.30 |
2.4M |
| 2024-05-07 |
23.61 |
26.88 |
23.36 |
25.40 |
4.5M |
| 2024-05-06 |
23.00 |
23.57 |
22.85 |
23.55 |
2.1M |
| 2024-04-30 |
23.69 |
23.76 |
22.71 |
23.06 |
2.3M |
| 2024-04-29 |
24.90 |
24.99 |
23.30 |
23.55 |
3.7M |
| 2024-04-26 |
22.30 |
24.20 |
21.80 |
24.11 |
5.1M |
| 2024-04-25 |
22.61 |
22.84 |
22.03 |
22.11 |
2.9M |
| 2024-04-24 |
21.89 |
24.18 |
21.42 |
23.16 |
4.5M |
| 2024-04-23 |
21.79 |
24.66 |
21.53 |
22.85 |
6.0M |
| 2024-04-22 |
20.38 |
21.78 |
20.38 |
21.78 |
2.2M |
| 2024-04-19 |
18.15 |
18.67 |
18.00 |
18.15 |
0.4M |
| 2024-04-18 |
18.04 |
18.56 |
17.80 |
18.27 |
0.6M |
| 2024-04-17 |
17.14 |
18.18 |
17.14 |
18.10 |
0.6M |
| 2024-04-16 |
18.15 |
18.51 |
17.05 |
17.14 |
0.6M |
| 2024-04-15 |
19.36 |
19.73 |
18.21 |
18.49 |
0.8M |
| 2024-04-12 |
19.85 |
20.17 |
19.51 |
19.53 |
0.4M |
| 2024-04-11 |
19.82 |
20.26 |
19.73 |
19.84 |
0.5M |
| 2024-04-10 |
20.53 |
20.60 |
19.75 |
20.02 |
0.4M |
| 2024-04-09 |
20.52 |
20.87 |
20.36 |
20.65 |
0.4M |
| 2024-04-08 |
21.28 |
21.50 |
20.58 |
20.58 |
0.4M |
| 2024-04-03 |
21.51 |
21.88 |
21.26 |
21.47 |
0.5M |
| 2024-04-02 |
21.92 |
22.07 |
21.52 |
21.77 |
0.5M |
| 2024-04-01 |
21.57 |
22.03 |
21.42 |
22.00 |
0.8M |
| 2024-03-29 |
21.38 |
21.76 |
21.01 |
21.57 |
0.6M |
| 2024-03-28 |
20.56 |
21.73 |
20.33 |
21.40 |
0.8M |
| 2024-03-27 |
21.24 |
21.42 |
20.36 |
20.36 |
0.5M |
| 2024-03-26 |
21.82 |
22.09 |
20.94 |
21.21 |
0.6M |
| 2024-03-25 |
21.99 |
22.48 |
21.77 |
21.82 |
1.3M |
| 2024-03-22 |
23.28 |
23.29 |
22.40 |
22.60 |
0.9M |
| 2024-03-21 |
23.16 |
23.44 |
22.69 |
23.17 |
1.1M |
| 2024-03-20 |
22.52 |
23.38 |
22.52 |
23.34 |
1.1M |
| 2024-03-19 |
22.51 |
22.94 |
22.27 |
22.71 |
0.9M |
| 2024-03-18 |
21.47 |
22.59 |
21.47 |
22.52 |
1.4M |
| 2024-03-15 |
21.00 |
21.50 |
20.82 |
21.47 |
0.8M |
| 2024-03-14 |
21.50 |
21.82 |
20.68 |
21.04 |
1.3M |
| 2024-03-13 |
21.70 |
21.88 |
21.43 |
21.69 |
1.1M |
| 2024-03-12 |
21.18 |
22.05 |
21.03 |
21.86 |
1.7M |
| 2024-03-11 |
20.98 |
21.17 |
20.62 |
21.17 |
0.8M |
| 2024-03-08 |
20.60 |
21.15 |
20.50 |
21.04 |
0.4M |
| 2024-03-07 |
20.99 |
21.32 |
20.55 |
20.58 |
0.5M |
| 2024-03-06 |
20.98 |
21.23 |
20.50 |
21.00 |
0.5M |
| 2024-03-05 |
21.19 |
21.21 |
20.62 |
20.70 |
0.6M |
| 2024-03-04 |
21.30 |
21.45 |
20.58 |
21.19 |
0.7M |
| 2024-03-01 |
21.16 |
21.58 |
20.82 |
21.30 |
0.9M |
| 2024-02-29 |
20.40 |
21.13 |
20.16 |
21.00 |
0.9M |
| 2024-02-28 |
22.49 |
22.64 |
20.32 |
20.38 |
1.8M |
| 2024-02-27 |
21.10 |
22.40 |
20.87 |
22.33 |
1.1M |
| 2024-02-26 |
20.98 |
21.60 |
20.60 |
21.05 |
1.2M |
| 2024-02-23 |
20.08 |
20.68 |
19.89 |
20.58 |
0.7M |
| 2024-02-22 |
19.10 |
20.07 |
19.10 |
19.95 |
0.9M |
| 2024-02-21 |
18.85 |
19.74 |
18.62 |
19.28 |
0.6M |
| 2024-02-20 |
18.85 |
19.00 |
18.43 |
18.94 |
0.6M |
| 2024-02-19 |
18.59 |
19.58 |
18.44 |
19.08 |
1.0M |
| 2024-02-08 |
16.37 |
18.47 |
15.80 |
18.33 |
1.0M |
| 2024-02-07 |
16.66 |
16.68 |
15.47 |
16.08 |
1.1M |
| 2024-02-06 |
16.23 |
17.32 |
14.57 |
16.50 |
1.2M |
| 2024-02-05 |
18.89 |
19.00 |
16.31 |
16.42 |
1.0M |
| 2024-02-02 |
20.02 |
20.47 |
18.37 |
18.95 |
0.9M |
| 2024-02-01 |
20.18 |
20.58 |
19.73 |
20.02 |
0.5M |
| 2024-01-31 |
21.85 |
21.85 |
20.10 |
20.12 |
0.7M |
| 2024-01-30 |
22.69 |
22.69 |
21.55 |
21.62 |
0.4M |
| 2024-01-29 |
23.90 |
23.99 |
22.42 |
22.50 |
0.5M |
| 2024-01-26 |
23.81 |
24.22 |
23.42 |
23.64 |
0.3M |
| 2024-01-25 |
22.49 |
23.94 |
22.25 |
23.86 |
0.6M |
| 2024-01-24 |
22.22 |
22.48 |
21.43 |
22.37 |
0.5M |
| 2024-01-23 |
22.50 |
22.51 |
21.83 |
22.33 |
0.5M |
| 2024-01-22 |
24.03 |
24.17 |
22.31 |
22.51 |
0.7M |
| 2024-01-19 |
24.35 |
24.55 |
23.99 |
24.03 |
0.7M |
| 2024-01-18 |
25.04 |
25.06 |
23.89 |
24.52 |
0.8M |
| 2024-01-17 |
25.89 |
25.89 |
24.89 |
24.89 |
0.4M |
| 2024-01-16 |
26.20 |
26.24 |
25.39 |
25.73 |
0.6M |
| 2024-01-15 |
26.43 |
26.43 |
25.61 |
26.07 |
0.5M |
| 2024-01-12 |
26.61 |
26.97 |
26.34 |
26.43 |
0.3M |
| 2024-01-11 |
26.12 |
26.95 |
26.12 |
26.88 |
0.3M |
| 2024-01-10 |
26.73 |
26.87 |
26.07 |
26.29 |
0.3M |
| 2024-01-09 |
26.43 |
27.08 |
26.43 |
26.65 |
0.4M |
| 2024-01-08 |
27.08 |
27.08 |
26.39 |
26.43 |
0.4M |
| 2024-01-05 |
27.43 |
27.65 |
26.83 |
26.99 |
0.4M |
| 2024-01-04 |
27.57 |
27.66 |
27.18 |
27.38 |
0.4M |
| 2024-01-03 |
27.90 |
28.09 |
27.34 |
27.57 |
0.4M |
| 2024-01-02 |
27.71 |
28.30 |
27.71 |
27.91 |
0.4M |