| 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 |
15.43 |
15.46 |
15.12 |
15.12 |
142.2M |
| 2024-12-30 |
15.26 |
15.72 |
15.23 |
15.54 |
152.5M |
| 2024-12-27 |
15.64 |
15.69 |
15.27 |
15.30 |
123.6M |
| 2024-12-26 |
15.53 |
15.73 |
15.46 |
15.62 |
87.5M |
| 2024-12-25 |
15.63 |
15.67 |
15.34 |
15.52 |
87.9M |
| 2024-12-24 |
15.49 |
15.66 |
15.29 |
15.63 |
116.7M |
| 2024-12-23 |
15.16 |
15.59 |
15.09 |
15.51 |
188.4M |
| 2024-12-20 |
15.28 |
15.33 |
15.02 |
15.02 |
140.1M |
| 2024-12-19 |
15.21 |
15.41 |
15.05 |
15.32 |
92.6M |
| 2024-12-18 |
15.40 |
15.63 |
15.40 |
15.49 |
75.3M |
| 2024-12-17 |
15.35 |
15.59 |
15.27 |
15.45 |
119.7M |
| 2024-12-16 |
15.57 |
15.64 |
15.31 |
15.35 |
128.4M |
| 2024-12-13 |
16.00 |
16.00 |
15.57 |
15.57 |
199.8M |
| 2024-12-12 |
16.12 |
16.28 |
16.09 |
16.24 |
100.5M |
| 2024-12-11 |
16.16 |
16.38 |
16.06 |
16.12 |
146.9M |
| 2024-12-10 |
16.38 |
16.55 |
16.00 |
16.06 |
191.7M |
| 2024-12-09 |
15.74 |
16.05 |
15.67 |
15.88 |
138.6M |
| 2024-12-06 |
15.42 |
15.74 |
15.41 |
15.69 |
137.9M |
| 2024-12-05 |
15.73 |
15.75 |
15.42 |
15.48 |
141.2M |
| 2024-12-04 |
15.68 |
15.94 |
15.64 |
15.80 |
180.8M |
| 2024-12-03 |
15.59 |
15.63 |
15.28 |
15.61 |
149.6M |
| 2024-12-02 |
15.72 |
15.77 |
15.50 |
15.56 |
168.4M |
| 2024-11-29 |
15.60 |
15.94 |
15.43 |
15.70 |
141.3M |
| 2024-11-28 |
15.65 |
15.72 |
15.46 |
15.53 |
87.2M |
| 2024-11-27 |
15.55 |
15.68 |
15.33 |
15.68 |
110.2M |
| 2024-11-26 |
15.40 |
15.68 |
15.37 |
15.54 |
91.5M |
| 2024-11-25 |
15.88 |
16.04 |
15.47 |
15.55 |
119.8M |
| 2024-11-22 |
16.18 |
16.20 |
15.76 |
15.76 |
125.2M |
| 2024-11-21 |
16.04 |
16.23 |
15.97 |
16.16 |
135.4M |
| 2024-11-20 |
16.29 |
16.30 |
15.94 |
16.03 |
146.1M |
| 2024-11-19 |
16.00 |
16.43 |
16.00 |
16.21 |
260.1M |
| 2024-11-18 |
15.76 |
15.99 |
15.59 |
15.71 |
176.1M |
| 2024-11-15 |
15.60 |
16.10 |
15.52 |
15.62 |
186.4M |
| 2024-11-14 |
15.90 |
15.94 |
15.58 |
15.61 |
194.7M |
| 2024-11-13 |
15.93 |
16.17 |
15.90 |
16.00 |
144.0M |
| 2024-11-12 |
16.10 |
16.45 |
15.80 |
15.98 |
285.6M |
| 2024-11-11 |
16.80 |
16.81 |
16.08 |
16.51 |
342.7M |
| 2024-11-08 |
17.35 |
17.59 |
17.02 |
17.09 |
226.0M |
| 2024-11-07 |
16.72 |
17.10 |
16.50 |
17.09 |
280.9M |
| 2024-11-06 |
17.65 |
17.70 |
17.16 |
17.31 |
193.3M |
| 2024-11-05 |
17.26 |
17.72 |
17.15 |
17.70 |
185.5M |
| 2024-11-04 |
17.36 |
17.42 |
16.97 |
17.35 |
150.9M |
| 2024-11-01 |
16.72 |
17.50 |
16.64 |
17.25 |
251.4M |
| 2024-10-31 |
17.06 |
17.08 |
16.66 |
16.82 |
183.8M |
| 2024-10-30 |
17.35 |
17.55 |
17.00 |
17.13 |
158.3M |
| 2024-10-29 |
17.27 |
17.52 |
17.18 |
17.22 |
157.1M |
| 2024-10-28 |
17.20 |
17.23 |
16.96 |
17.20 |
122.8M |
| 2024-10-25 |
17.42 |
17.44 |
17.14 |
17.23 |
151.3M |
| 2024-10-24 |
17.60 |
17.60 |
17.32 |
17.49 |
153.1M |
| 2024-10-23 |
18.10 |
18.17 |
17.68 |
17.85 |
158.9M |
| 2024-10-22 |
18.13 |
18.30 |
17.88 |
18.05 |
170.1M |
| 2024-10-21 |
18.08 |
18.58 |
17.90 |
18.22 |
271.7M |
| 2024-10-18 |
17.35 |
17.88 |
17.31 |
17.63 |
219.9M |
| 2024-10-17 |
17.48 |
17.61 |
17.12 |
17.14 |
132.4M |
| 2024-10-16 |
17.08 |
17.54 |
17.02 |
17.45 |
139.1M |
| 2024-10-15 |
17.50 |
17.51 |
17.13 |
17.13 |
167.3M |
| 2024-10-14 |
17.36 |
17.77 |
17.08 |
17.67 |
209.9M |
| 2024-10-11 |
17.60 |
17.79 |
17.08 |
17.24 |
204.5M |
| 2024-10-10 |
17.00 |
17.98 |
16.85 |
17.35 |
301.8M |
| 2024-10-09 |
17.70 |
17.77 |
16.90 |
16.93 |
395.7M |
| 2024-10-08 |
19.64 |
19.87 |
17.51 |
17.96 |
706.6M |
| 2024-09-30 |
17.88 |
18.74 |
17.12 |
18.14 |
672.0M |
| 2024-09-27 |
17.85 |
18.05 |
17.27 |
17.51 |
174.1M |
| 2024-09-26 |
17.10 |
17.39 |
16.70 |
17.37 |
224.6M |
| 2024-09-25 |
16.92 |
17.32 |
16.90 |
16.92 |
283.7M |
| 2024-09-24 |
16.10 |
16.64 |
16.02 |
16.51 |
251.2M |
| 2024-09-23 |
15.88 |
16.00 |
15.68 |
15.82 |
136.7M |
| 2024-09-20 |
15.49 |
15.88 |
15.31 |
15.88 |
192.7M |
| 2024-09-19 |
15.11 |
15.46 |
14.77 |
15.40 |
182.9M |
| 2024-09-18 |
14.98 |
15.22 |
14.85 |
15.04 |
168.8M |
| 2024-09-13 |
14.59 |
14.91 |
14.52 |
14.68 |
222.9M |
| 2024-09-12 |
14.24 |
14.39 |
14.07 |
14.20 |
127.1M |
| 2024-09-11 |
14.15 |
14.25 |
13.96 |
14.20 |
140.7M |
| 2024-09-10 |
14.27 |
14.35 |
14.07 |
14.22 |
109.5M |
| 2024-09-09 |
14.47 |
14.47 |
13.94 |
14.15 |
232.9M |
| 2024-09-06 |
14.84 |
15.01 |
14.70 |
14.76 |
98.1M |
| 2024-09-05 |
14.75 |
14.97 |
14.53 |
14.68 |
108.8M |
| 2024-09-04 |
15.05 |
15.10 |
14.56 |
14.68 |
236.4M |
| 2024-09-03 |
15.50 |
15.69 |
15.37 |
15.49 |
68.8M |
| 2024-09-02 |
15.86 |
15.87 |
15.31 |
15.61 |
130.0M |
| 2024-08-30 |
15.89 |
16.17 |
15.66 |
16.00 |
144.3M |
| 2024-08-29 |
15.75 |
15.99 |
15.61 |
15.93 |
80.8M |
| 2024-08-28 |
16.10 |
16.24 |
15.63 |
15.82 |
130.3M |
| 2024-08-27 |
16.15 |
16.25 |
15.85 |
16.07 |
89.9M |
| 2024-08-26 |
16.31 |
16.38 |
15.95 |
16.21 |
146.2M |
| 2024-08-23 |
15.97 |
16.09 |
15.90 |
16.06 |
75.1M |
| 2024-08-22 |
16.16 |
16.20 |
15.95 |
16.17 |
74.6M |
| 2024-08-21 |
16.06 |
16.25 |
15.93 |
16.16 |
82.2M |
| 2024-08-20 |
16.32 |
16.32 |
15.89 |
16.05 |
89.1M |
| 2024-08-19 |
16.06 |
16.49 |
16.00 |
16.22 |
136.5M |
| 2024-08-16 |
15.78 |
16.18 |
15.78 |
15.87 |
150.8M |
| 2024-08-15 |
15.28 |
15.63 |
15.21 |
15.58 |
91.5M |
| 2024-08-14 |
15.55 |
15.62 |
15.35 |
15.40 |
66.5M |
| 2024-08-13 |
15.66 |
15.73 |
15.30 |
15.54 |
141.3M |
| 2024-08-12 |
15.30 |
15.49 |
15.24 |
15.36 |
63.6M |
| 2024-08-09 |
15.38 |
15.66 |
15.31 |
15.34 |
140.2M |
| 2024-08-08 |
15.34 |
15.35 |
15.03 |
15.21 |
117.1M |
| 2024-08-07 |
15.25 |
15.66 |
15.20 |
15.48 |
116.6M |
| 2024-08-06 |
15.70 |
15.78 |
15.16 |
15.35 |
175.3M |
| 2024-08-05 |
15.57 |
16.03 |
15.46 |
15.63 |
179.1M |
| 2024-08-02 |
16.31 |
16.31 |
15.70 |
15.96 |
214.4M |
| 2024-08-01 |
16.88 |
17.08 |
16.48 |
16.63 |
149.7M |
| 2024-07-31 |
15.99 |
16.66 |
15.97 |
16.58 |
190.2M |
| 2024-07-30 |
15.97 |
16.01 |
15.73 |
15.91 |
125.3M |
| 2024-07-29 |
16.00 |
16.28 |
15.76 |
16.11 |
144.0M |
| 2024-07-26 |
15.55 |
16.09 |
15.51 |
15.85 |
175.4M |
| 2024-07-25 |
16.08 |
16.24 |
15.38 |
15.43 |
288.2M |
| 2024-07-24 |
16.45 |
16.75 |
16.40 |
16.53 |
136.8M |
| 2024-07-23 |
17.58 |
17.72 |
16.50 |
16.52 |
235.5M |
| 2024-07-22 |
17.75 |
17.84 |
17.21 |
17.60 |
193.0M |
| 2024-07-19 |
17.80 |
18.05 |
17.11 |
17.94 |
238.6M |
| 2024-07-18 |
18.24 |
18.49 |
17.97 |
18.45 |
149.2M |
| 2024-07-17 |
19.50 |
19.54 |
18.37 |
18.47 |
217.2M |
| 2024-07-16 |
18.78 |
19.24 |
18.78 |
19.21 |
134.6M |
| 2024-07-15 |
18.50 |
18.95 |
18.43 |
18.82 |
127.0M |
| 2024-07-12 |
18.97 |
19.00 |
18.36 |
18.48 |
139.1M |
| 2024-07-11 |
18.50 |
18.96 |
18.30 |
18.87 |
155.8M |
| 2024-07-10 |
18.73 |
18.98 |
18.28 |
18.38 |
150.8M |
| 2024-07-09 |
18.60 |
18.86 |
18.55 |
18.82 |
164.9M |
| 2024-07-08 |
18.69 |
18.88 |
18.44 |
18.45 |
149.2M |
| 2024-07-05 |
18.17 |
18.66 |
18.11 |
18.64 |
188.7M |
| 2024-07-04 |
18.23 |
18.59 |
18.17 |
18.17 |
176.3M |
| 2024-07-03 |
17.84 |
18.03 |
17.71 |
17.89 |
103.9M |
| 2024-07-02 |
18.08 |
18.08 |
17.64 |
17.84 |
95.7M |
| 2024-07-01 |
17.78 |
18.10 |
17.74 |
18.04 |
149.1M |
| 2024-06-28 |
16.98 |
17.63 |
16.82 |
17.57 |
129.5M |
| 2024-06-27 |
17.14 |
17.17 |
16.89 |
16.90 |
100.7M |
| 2024-06-26 |
17.22 |
17.34 |
16.97 |
17.26 |
107.9M |
| 2024-06-25 |
17.45 |
17.52 |
17.20 |
17.35 |
95.6M |
| 2024-06-24 |
17.00 |
17.58 |
16.93 |
17.47 |
132.0M |
| 2024-06-21 |
17.78 |
17.87 |
17.24 |
17.32 |
145.2M |
| 2024-06-20 |
17.41 |
17.86 |
17.37 |
17.56 |
128.8M |
| 2024-06-19 |
16.92 |
17.50 |
16.88 |
17.32 |
172.1M |
| 2024-06-18 |
16.61 |
17.08 |
16.38 |
16.92 |
239.9M |
| 2024-06-17 |
16.99 |
17.17 |
16.76 |
17.04 |
106.4M |
| 2024-06-14 |
16.60 |
17.17 |
16.55 |
17.09 |
163.0M |
| 2024-06-13 |
17.14 |
17.22 |
16.51 |
16.81 |
174.9M |
| 2024-06-12 |
16.89 |
17.27 |
16.86 |
17.21 |
131.9M |
| 2024-06-11 |
17.11 |
17.22 |
16.78 |
17.00 |
172.7M |
| 2024-06-07 |
17.82 |
17.88 |
17.31 |
17.76 |
173.8M |
| 2024-06-06 |
17.35 |
17.79 |
17.33 |
17.59 |
186.4M |
| 2024-06-05 |
17.00 |
17.20 |
16.75 |
17.05 |
185.5M |
| 2024-06-04 |
17.45 |
17.70 |
17.18 |
17.42 |
152.1M |
| 2024-06-03 |
17.29 |
17.63 |
17.17 |
17.33 |
134.8M |
| 2024-05-31 |
17.63 |
17.72 |
17.20 |
17.41 |
197.0M |
| 2024-05-30 |
18.30 |
18.37 |
17.55 |
17.64 |
209.3M |
| 2024-05-29 |
18.08 |
18.58 |
17.97 |
18.45 |
158.4M |
| 2024-05-28 |
18.38 |
18.48 |
18.01 |
18.05 |
132.8M |
| 2024-05-27 |
17.77 |
18.36 |
17.76 |
18.20 |
146.7M |
| 2024-05-24 |
17.60 |
18.03 |
17.59 |
17.82 |
125.7M |
| 2024-05-23 |
17.56 |
18.01 |
17.36 |
17.84 |
208.3M |
| 2024-05-22 |
18.65 |
18.78 |
18.33 |
18.43 |
142.5M |
| 2024-05-21 |
19.41 |
19.58 |
18.56 |
18.65 |
228.4M |
| 2024-05-20 |
19.43 |
19.79 |
19.09 |
19.47 |
265.2M |
| 2024-05-17 |
18.37 |
18.78 |
18.00 |
18.78 |
183.1M |
| 2024-05-16 |
18.63 |
18.89 |
18.21 |
18.27 |
193.9M |
| 2024-05-15 |
18.54 |
18.85 |
18.26 |
18.30 |
138.7M |
| 2024-05-14 |
18.35 |
18.72 |
18.25 |
18.49 |
147.4M |
| 2024-05-13 |
18.00 |
18.34 |
17.83 |
18.18 |
140.9M |
| 2024-05-10 |
18.10 |
18.28 |
17.78 |
18.24 |
206.1M |
| 2024-05-09 |
17.28 |
17.91 |
17.28 |
17.71 |
146.6M |
| 2024-05-08 |
17.30 |
17.68 |
17.01 |
17.45 |
132.4M |
| 2024-05-07 |
17.62 |
17.90 |
17.39 |
17.45 |
152.4M |
| 2024-05-06 |
17.32 |
17.56 |
16.82 |
17.52 |
260.6M |
| 2024-04-30 |
17.92 |
18.06 |
17.55 |
17.61 |
169.5M |
| 2024-04-29 |
18.13 |
18.13 |
17.39 |
17.66 |
225.3M |
| 2024-04-26 |
17.58 |
18.37 |
17.41 |
18.27 |
266.1M |
| 2024-04-25 |
17.33 |
17.56 |
17.09 |
17.40 |
143.0M |
| 2024-04-24 |
17.04 |
17.59 |
17.04 |
17.54 |
211.4M |
| 2024-04-23 |
17.41 |
17.65 |
17.00 |
17.04 |
320.1M |
| 2024-04-22 |
18.87 |
19.00 |
17.75 |
17.80 |
267.7M |
| 2024-04-19 |
18.56 |
19.33 |
18.40 |
18.63 |
265.3M |
| 2024-04-18 |
17.91 |
18.54 |
17.86 |
18.47 |
200.6M |
| 2024-04-17 |
17.91 |
18.15 |
17.58 |
18.08 |
215.4M |
| 2024-04-16 |
18.46 |
18.63 |
17.89 |
17.94 |
208.2M |
| 2024-04-15 |
17.80 |
18.56 |
17.78 |
18.46 |
238.6M |
| 2024-04-12 |
18.48 |
18.58 |
17.98 |
18.39 |
233.8M |
| 2024-04-11 |
17.52 |
18.52 |
17.49 |
17.99 |
256.6M |
| 2024-04-10 |
17.14 |
18.15 |
17.14 |
17.99 |
264.3M |
| 2024-04-09 |
17.22 |
17.40 |
16.93 |
17.01 |
201.6M |
| 2024-04-08 |
17.65 |
18.17 |
17.23 |
17.30 |
312.7M |
| 2024-04-03 |
17.19 |
17.65 |
16.98 |
17.51 |
238.1M |
| 2024-04-02 |
16.95 |
17.15 |
16.76 |
16.95 |
133.8M |
| 2024-04-01 |
17.24 |
17.39 |
16.69 |
16.87 |
207.6M |
| 2024-03-29 |
16.40 |
16.87 |
16.30 |
16.82 |
209.6M |
| 2024-03-28 |
15.65 |
16.18 |
15.53 |
16.10 |
188.9M |
| 2024-03-27 |
15.46 |
15.89 |
15.44 |
15.72 |
156.1M |
| 2024-03-26 |
15.77 |
15.82 |
15.33 |
15.53 |
132.8M |
| 2024-03-25 |
15.38 |
15.86 |
15.31 |
15.74 |
164.5M |
| 2024-03-22 |
15.39 |
15.52 |
15.17 |
15.39 |
177.1M |
| 2024-03-21 |
15.91 |
16.13 |
15.60 |
15.62 |
199.6M |
| 2024-03-20 |
15.35 |
15.61 |
15.20 |
15.51 |
177.1M |
| 2024-03-19 |
15.70 |
15.93 |
15.50 |
15.53 |
161.9M |
| 2024-03-18 |
15.97 |
16.16 |
15.58 |
15.78 |
230.3M |
| 2024-03-15 |
15.32 |
16.12 |
15.30 |
15.96 |
223.3M |
| 2024-03-14 |
15.25 |
15.78 |
15.25 |
15.39 |
271.9M |
| 2024-03-13 |
14.25 |
14.76 |
14.18 |
14.69 |
145.5M |
| 2024-03-12 |
14.75 |
14.82 |
14.28 |
14.36 |
204.3M |
| 2024-03-11 |
15.00 |
15.05 |
14.62 |
14.86 |
153.7M |
| 2024-03-08 |
14.90 |
14.93 |
14.53 |
14.89 |
169.2M |
| 2024-03-07 |
14.38 |
14.96 |
14.27 |
14.73 |
237.5M |
| 2024-03-06 |
13.85 |
14.36 |
13.84 |
14.20 |
201.8M |
| 2024-03-05 |
13.60 |
13.97 |
13.59 |
13.85 |
196.1M |
| 2024-03-04 |
13.46 |
13.62 |
13.36 |
13.46 |
131.4M |
| 2024-03-01 |
13.06 |
13.36 |
13.00 |
13.25 |
117.8M |
| 2024-02-29 |
13.02 |
13.20 |
12.96 |
13.11 |
108.1M |
| 2024-02-28 |
13.16 |
13.17 |
12.97 |
13.01 |
109.3M |
| 2024-02-27 |
13.06 |
13.27 |
13.00 |
13.16 |
136.5M |
| 2024-02-26 |
13.51 |
13.61 |
13.09 |
13.15 |
146.0M |
| 2024-02-23 |
13.25 |
13.68 |
13.20 |
13.50 |
137.7M |
| 2024-02-22 |
13.09 |
13.28 |
13.02 |
13.26 |
112.7M |
| 2024-02-21 |
13.06 |
13.29 |
13.01 |
13.05 |
154.0M |
| 2024-02-20 |
12.80 |
13.18 |
12.72 |
13.10 |
137.1M |
| 2024-02-19 |
12.51 |
12.86 |
12.40 |
12.85 |
188.7M |
| 2024-02-08 |
12.24 |
12.52 |
12.22 |
12.50 |
191.1M |
| 2024-02-07 |
12.19 |
12.30 |
12.04 |
12.25 |
215.8M |
| 2024-02-06 |
12.13 |
12.38 |
12.04 |
12.19 |
202.1M |
| 2024-02-05 |
12.07 |
12.28 |
11.96 |
12.16 |
171.1M |
| 2024-02-02 |
12.20 |
12.34 |
11.88 |
12.03 |
139.0M |
| 2024-02-01 |
12.00 |
12.27 |
11.90 |
12.13 |
108.4M |
| 2024-01-31 |
12.12 |
12.23 |
12.03 |
12.04 |
109.9M |
| 2024-01-30 |
12.18 |
12.30 |
12.06 |
12.18 |
106.4M |
| 2024-01-29 |
12.23 |
12.35 |
12.20 |
12.24 |
84.8M |
| 2024-01-26 |
12.10 |
12.28 |
11.98 |
12.22 |
124.5M |
| 2024-01-25 |
11.82 |
12.05 |
11.79 |
12.05 |
127.5M |
| 2024-01-24 |
11.62 |
11.75 |
11.43 |
11.72 |
105.9M |
| 2024-01-23 |
11.61 |
11.68 |
11.21 |
11.54 |
169.5M |
| 2024-01-22 |
11.88 |
11.94 |
11.55 |
11.68 |
145.4M |
| 2024-01-19 |
11.78 |
11.97 |
11.65 |
11.92 |
123.8M |
| 2024-01-18 |
11.66 |
11.94 |
11.40 |
11.84 |
166.4M |
| 2024-01-17 |
12.09 |
12.13 |
11.70 |
11.70 |
140.7M |
| 2024-01-16 |
12.06 |
12.27 |
12.06 |
12.19 |
80.4M |
| 2024-01-15 |
12.17 |
12.26 |
12.05 |
12.12 |
49.6M |
| 2024-01-12 |
12.07 |
12.26 |
12.05 |
12.20 |
76.4M |
| 2024-01-11 |
12.31 |
12.32 |
12.09 |
12.14 |
96.8M |
| 2024-01-10 |
12.33 |
12.44 |
12.28 |
12.28 |
63.3M |
| 2024-01-09 |
12.31 |
12.45 |
12.28 |
12.43 |
94.2M |
| 2024-01-08 |
12.46 |
12.53 |
12.27 |
12.30 |
91.6M |
| 2024-01-05 |
12.46 |
12.68 |
12.37 |
12.47 |
109.8M |
| 2024-01-04 |
12.43 |
12.52 |
12.39 |
12.51 |
99.8M |
| 2024-01-03 |
12.43 |
12.59 |
12.39 |
12.53 |
76.0M |
| 2024-01-02 |
12.41 |
12.66 |
12.39 |
12.49 |
113.3M |