| 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 |
14.20 |
14.28 |
14.10 |
14.14 |
12.6M |
| 2024-12-30 |
14.20 |
14.56 |
14.20 |
14.26 |
22.2M |
| 2024-12-27 |
14.30 |
14.46 |
14.16 |
14.34 |
18.4M |
| 2024-12-24 |
14.42 |
14.42 |
14.16 |
14.36 |
15.4M |
| 2024-12-23 |
14.16 |
14.44 |
14.06 |
14.38 |
43.6M |
| 2024-12-20 |
14.34 |
14.46 |
14.04 |
14.06 |
48.9M |
| 2024-12-19 |
14.14 |
14.46 |
14.12 |
14.36 |
29.4M |
| 2024-12-18 |
14.30 |
14.56 |
14.30 |
14.46 |
28.3M |
| 2024-12-17 |
14.54 |
14.70 |
14.32 |
14.32 |
41.1M |
| 2024-12-16 |
14.60 |
14.86 |
14.48 |
14.54 |
35.7M |
| 2024-12-13 |
15.40 |
15.46 |
14.74 |
14.76 |
79.3M |
| 2024-12-12 |
15.62 |
15.86 |
15.46 |
15.62 |
34.1M |
| 2024-12-11 |
15.56 |
16.02 |
15.42 |
15.48 |
33.2M |
| 2024-12-10 |
16.24 |
16.36 |
15.44 |
15.48 |
101.9M |
| 2024-12-09 |
14.90 |
15.68 |
14.90 |
15.68 |
43.9M |
| 2024-12-06 |
14.92 |
15.18 |
14.76 |
15.08 |
33.7M |
| 2024-12-05 |
15.02 |
15.02 |
14.68 |
14.84 |
20.4M |
| 2024-12-04 |
14.80 |
15.16 |
14.76 |
15.02 |
28.4M |
| 2024-12-03 |
14.86 |
14.86 |
14.58 |
14.82 |
28.6M |
| 2024-12-02 |
15.06 |
15.12 |
14.74 |
14.86 |
18.2M |
| 2024-11-29 |
14.78 |
15.16 |
14.74 |
14.94 |
28.3M |
| 2024-11-28 |
15.16 |
15.24 |
14.74 |
14.82 |
20.8M |
| 2024-11-27 |
14.90 |
15.32 |
14.76 |
15.16 |
27.9M |
| 2024-11-26 |
14.82 |
15.06 |
14.76 |
14.88 |
22.5M |
| 2024-11-25 |
15.16 |
15.32 |
14.92 |
14.96 |
30.5M |
| 2024-11-22 |
15.40 |
15.46 |
14.98 |
15.10 |
25.1M |
| 2024-11-21 |
15.42 |
15.56 |
15.28 |
15.38 |
24.5M |
| 2024-11-20 |
15.62 |
15.74 |
15.26 |
15.50 |
30.4M |
| 2024-11-19 |
15.20 |
15.68 |
15.20 |
15.58 |
57.5M |
| 2024-11-18 |
14.60 |
15.02 |
14.54 |
14.88 |
43.4M |
| 2024-11-15 |
14.60 |
15.04 |
14.52 |
14.72 |
54.3M |
| 2024-11-14 |
14.76 |
14.88 |
14.34 |
14.42 |
69.4M |
| 2024-11-13 |
14.96 |
15.20 |
14.92 |
14.98 |
35.1M |
| 2024-11-12 |
15.42 |
15.58 |
15.06 |
15.12 |
57.4M |
| 2024-11-11 |
16.02 |
16.24 |
15.54 |
15.82 |
46.8M |
| 2024-11-08 |
16.76 |
17.06 |
16.42 |
16.42 |
32.3M |
| 2024-11-07 |
16.30 |
16.48 |
15.76 |
16.38 |
66.8M |
| 2024-11-06 |
17.18 |
17.18 |
16.56 |
16.66 |
33.6M |
| 2024-11-05 |
16.62 |
17.22 |
16.62 |
17.22 |
19.4M |
| 2024-11-04 |
16.92 |
17.06 |
16.58 |
16.82 |
17.7M |
| 2024-11-01 |
16.50 |
17.14 |
16.34 |
16.92 |
35.8M |
| 2024-10-31 |
16.70 |
16.80 |
16.38 |
16.58 |
41.8M |
| 2024-10-30 |
16.92 |
17.16 |
16.52 |
16.64 |
30.9M |
| 2024-10-29 |
16.92 |
17.22 |
16.72 |
16.86 |
38.6M |
| 2024-10-28 |
16.72 |
16.82 |
16.52 |
16.68 |
30.2M |
| 2024-10-25 |
16.82 |
17.14 |
16.80 |
16.84 |
26.6M |
| 2024-10-24 |
17.16 |
17.16 |
16.78 |
16.90 |
26.5M |
| 2024-10-23 |
17.20 |
17.48 |
17.04 |
17.34 |
26.2M |
| 2024-10-22 |
17.30 |
17.42 |
17.04 |
17.20 |
39.6M |
| 2024-10-21 |
17.56 |
18.12 |
17.26 |
17.40 |
47.8M |
| 2024-10-18 |
16.90 |
17.28 |
16.74 |
17.20 |
39.4M |
| 2024-10-17 |
17.02 |
17.26 |
16.46 |
16.56 |
31.5M |
| 2024-10-16 |
16.50 |
17.12 |
16.44 |
16.88 |
38.2M |
| 2024-10-15 |
17.28 |
17.28 |
16.38 |
16.50 |
42.0M |
| 2024-10-14 |
17.00 |
17.66 |
16.98 |
17.28 |
51.3M |
| 2024-10-10 |
16.52 |
17.36 |
16.40 |
16.94 |
55.9M |
| 2024-10-09 |
17.18 |
17.28 |
16.24 |
16.52 |
72.6M |
| 2024-10-08 |
18.30 |
18.84 |
16.84 |
17.18 |
128.3M |
| 2024-10-07 |
18.98 |
19.00 |
18.16 |
18.46 |
39.2M |
| 2024-10-04 |
17.90 |
18.78 |
17.56 |
18.56 |
45.4M |
| 2024-10-03 |
18.32 |
18.32 |
17.40 |
18.02 |
50.6M |
| 2024-10-02 |
17.84 |
18.46 |
17.56 |
18.40 |
68.5M |
| 2024-09-30 |
17.92 |
18.16 |
17.20 |
17.66 |
118.6M |
| 2024-09-27 |
18.32 |
18.34 |
17.08 |
17.60 |
131.7M |
| 2024-09-26 |
17.38 |
17.68 |
16.90 |
17.60 |
98.9M |
| 2024-09-25 |
17.08 |
17.50 |
16.96 |
17.04 |
99.9M |
| 2024-09-24 |
16.40 |
16.82 |
16.26 |
16.74 |
77.7M |
| 2024-09-23 |
15.92 |
16.18 |
15.80 |
16.00 |
46.9M |
| 2024-09-20 |
15.54 |
16.04 |
15.40 |
15.92 |
83.0M |
| 2024-09-19 |
15.08 |
15.54 |
14.70 |
15.48 |
75.9M |
| 2024-09-17 |
14.78 |
15.20 |
14.78 |
15.10 |
36.1M |
| 2024-09-16 |
14.50 |
14.74 |
14.42 |
14.74 |
16.2M |
| 2024-09-13 |
14.36 |
14.68 |
14.24 |
14.50 |
66.8M |
| 2024-09-12 |
13.98 |
14.12 |
13.60 |
13.96 |
31.9M |
| 2024-09-11 |
13.92 |
13.92 |
13.52 |
13.78 |
32.5M |
| 2024-09-10 |
13.70 |
13.92 |
13.70 |
13.82 |
35.8M |
| 2024-09-09 |
14.10 |
14.12 |
13.56 |
13.82 |
81.7M |
| 2024-09-05 |
14.50 |
14.68 |
14.18 |
14.34 |
38.7M |
| 2024-09-04 |
15.02 |
15.02 |
14.30 |
14.34 |
90.5M |
| 2024-09-03 |
15.50 |
15.56 |
15.24 |
15.28 |
18.0M |
| 2024-09-02 |
15.76 |
15.76 |
15.30 |
15.58 |
34.1M |
| 2024-08-30 |
16.00 |
16.18 |
15.68 |
15.82 |
56.3M |
| 2024-08-29 |
15.60 |
16.00 |
15.52 |
15.98 |
24.4M |
| 2024-08-28 |
16.18 |
16.22 |
15.62 |
15.80 |
35.2M |
| 2024-08-27 |
16.14 |
16.36 |
15.96 |
16.20 |
29.6M |
| 2024-08-26 |
16.28 |
16.50 |
16.04 |
16.32 |
41.3M |
| 2024-08-23 |
15.80 |
16.06 |
15.76 |
15.98 |
24.7M |
| 2024-08-22 |
16.00 |
16.14 |
15.72 |
16.04 |
23.8M |
| 2024-08-21 |
15.80 |
16.06 |
15.76 |
16.00 |
31.5M |
| 2024-08-20 |
16.10 |
16.22 |
15.82 |
16.00 |
22.2M |
| 2024-08-19 |
15.96 |
16.32 |
15.90 |
16.06 |
34.1M |
| 2024-08-16 |
15.60 |
16.08 |
15.60 |
15.78 |
40.4M |
| 2024-08-15 |
15.32 |
15.58 |
15.02 |
15.36 |
27.9M |
| 2024-08-14 |
15.40 |
15.54 |
15.12 |
15.36 |
31.4M |
| 2024-08-13 |
15.56 |
15.66 |
15.24 |
15.40 |
31.0M |
| 2024-08-12 |
15.14 |
15.34 |
15.02 |
15.30 |
31.9M |
| 2024-08-09 |
15.12 |
15.54 |
15.10 |
15.20 |
37.4M |
| 2024-08-08 |
15.06 |
15.06 |
14.74 |
14.94 |
34.1M |
| 2024-08-07 |
14.80 |
15.22 |
14.72 |
15.06 |
25.1M |
| 2024-08-06 |
15.18 |
15.38 |
14.72 |
14.80 |
48.6M |
| 2024-08-05 |
15.28 |
15.66 |
14.96 |
15.20 |
63.4M |
| 2024-08-02 |
15.48 |
15.58 |
15.18 |
15.56 |
53.0M |
| 2024-08-01 |
16.08 |
16.30 |
15.80 |
15.94 |
39.3M |
| 2024-07-31 |
15.22 |
16.02 |
15.22 |
15.86 |
55.4M |
| 2024-07-30 |
15.50 |
15.50 |
15.14 |
15.22 |
38.4M |
| 2024-07-29 |
15.40 |
15.78 |
15.26 |
15.50 |
58.0M |
| 2024-07-26 |
15.00 |
15.38 |
14.96 |
15.24 |
55.8M |
| 2024-07-25 |
15.60 |
15.62 |
14.72 |
14.90 |
86.3M |
| 2024-07-24 |
15.80 |
15.82 |
15.56 |
15.70 |
28.6M |
| 2024-07-23 |
16.22 |
16.38 |
15.58 |
15.74 |
51.5M |
| 2024-07-22 |
16.32 |
16.38 |
15.86 |
16.20 |
32.1M |
| 2024-07-19 |
16.58 |
16.58 |
16.02 |
16.32 |
67.1M |
| 2024-07-18 |
16.80 |
17.08 |
16.58 |
16.96 |
34.8M |
| 2024-07-17 |
18.28 |
18.28 |
16.78 |
16.96 |
71.6M |
| 2024-07-16 |
17.58 |
18.00 |
17.44 |
17.78 |
39.2M |
| 2024-07-15 |
17.74 |
18.00 |
17.50 |
17.68 |
34.7M |
| 2024-07-12 |
18.00 |
18.18 |
17.36 |
17.58 |
31.2M |
| 2024-07-11 |
17.46 |
17.82 |
17.40 |
17.62 |
34.2M |
| 2024-07-10 |
17.72 |
17.92 |
17.08 |
17.26 |
42.2M |
| 2024-07-09 |
17.54 |
17.96 |
17.54 |
17.84 |
49.4M |
| 2024-07-08 |
17.80 |
17.96 |
17.50 |
17.52 |
35.2M |
| 2024-07-05 |
17.32 |
17.90 |
17.32 |
17.66 |
60.9M |
| 2024-07-04 |
17.32 |
17.80 |
17.28 |
17.32 |
54.7M |
| 2024-07-03 |
16.62 |
17.00 |
16.48 |
16.92 |
31.9M |
| 2024-07-02 |
16.82 |
16.92 |
16.44 |
16.62 |
43.4M |
| 2024-06-28 |
15.88 |
16.62 |
15.80 |
16.48 |
46.5M |
| 2024-06-27 |
16.22 |
16.28 |
15.82 |
15.96 |
53.4M |
| 2024-06-26 |
16.58 |
16.58 |
16.18 |
16.40 |
42.9M |
| 2024-06-25 |
16.70 |
16.82 |
16.34 |
16.62 |
42.0M |
| 2024-06-24 |
16.04 |
16.76 |
16.02 |
16.76 |
46.6M |
| 2024-06-21 |
16.84 |
16.96 |
16.38 |
16.44 |
62.4M |
| 2024-06-20 |
16.54 |
16.90 |
16.50 |
16.66 |
48.7M |
| 2024-06-19 |
16.12 |
16.76 |
16.08 |
16.54 |
94.6M |
| 2024-06-18 |
16.00 |
16.12 |
15.56 |
16.08 |
230.1M |
| 2024-06-17 |
16.50 |
16.72 |
16.24 |
16.32 |
41.9M |
| 2024-06-14 |
16.14 |
16.74 |
16.04 |
16.54 |
44.0M |
| 2024-06-13 |
16.90 |
17.06 |
16.14 |
16.38 |
58.1M |
| 2024-06-12 |
16.52 |
16.94 |
16.52 |
16.70 |
43.8M |
| 2024-06-11 |
17.00 |
17.08 |
16.44 |
16.64 |
74.7M |
| 2024-06-07 |
17.46 |
17.56 |
17.02 |
17.50 |
131.2M |
| 2024-06-06 |
16.80 |
17.26 |
16.72 |
17.04 |
53.1M |
| 2024-06-05 |
16.34 |
16.60 |
16.06 |
16.40 |
39.2M |
| 2024-06-04 |
16.80 |
17.00 |
16.60 |
16.70 |
48.4M |
| 2024-06-03 |
16.66 |
17.06 |
16.50 |
16.76 |
35.3M |
| 2024-05-31 |
17.14 |
17.38 |
16.44 |
16.54 |
64.1M |
| 2024-05-30 |
17.70 |
17.94 |
16.80 |
16.98 |
92.1M |
| 2024-05-29 |
17.98 |
18.36 |
17.66 |
17.96 |
49.1M |
| 2024-05-28 |
18.08 |
18.38 |
17.90 |
18.00 |
25.0M |
| 2024-05-27 |
17.32 |
18.16 |
17.26 |
18.06 |
36.0M |
| 2024-05-24 |
17.42 |
17.68 |
17.28 |
17.48 |
25.9M |
| 2024-05-23 |
17.60 |
17.86 |
17.18 |
17.48 |
48.8M |
| 2024-05-22 |
18.60 |
18.84 |
18.04 |
18.14 |
42.6M |
| 2024-05-21 |
19.58 |
19.70 |
18.22 |
18.52 |
64.5M |
| 2024-05-20 |
19.46 |
20.10 |
19.24 |
19.66 |
72.2M |
| 2024-05-17 |
18.60 |
18.76 |
18.12 |
18.74 |
41.1M |
| 2024-05-16 |
18.92 |
18.98 |
18.30 |
18.46 |
43.2M |
| 2024-05-14 |
18.16 |
18.66 |
18.14 |
18.38 |
40.1M |
| 2024-05-13 |
17.86 |
18.16 |
17.70 |
18.14 |
32.2M |
| 2024-05-10 |
17.88 |
18.12 |
17.62 |
18.12 |
39.5M |
| 2024-05-09 |
17.34 |
17.74 |
17.06 |
17.56 |
28.1M |
| 2024-05-08 |
17.06 |
17.38 |
16.92 |
17.20 |
28.1M |
| 2024-05-07 |
17.56 |
17.68 |
17.10 |
17.26 |
26.7M |
| 2024-05-06 |
17.22 |
17.30 |
16.64 |
17.28 |
41.2M |
| 2024-05-03 |
17.32 |
17.46 |
17.12 |
17.24 |
27.5M |
| 2024-05-02 |
17.12 |
17.76 |
16.96 |
17.42 |
24.8M |
| 2024-04-30 |
17.60 |
17.78 |
17.18 |
17.30 |
58.1M |
| 2024-04-29 |
17.60 |
17.60 |
17.10 |
17.46 |
36.1M |
| 2024-04-26 |
17.02 |
17.74 |
17.02 |
17.62 |
50.2M |
| 2024-04-25 |
16.98 |
17.14 |
16.54 |
17.06 |
30.4M |
| 2024-04-24 |
16.40 |
17.04 |
16.36 |
16.98 |
47.9M |
| 2024-04-23 |
16.56 |
16.86 |
16.14 |
16.34 |
80.6M |
| 2024-04-22 |
17.80 |
18.02 |
16.74 |
16.86 |
56.0M |
| 2024-04-19 |
17.70 |
18.34 |
17.50 |
17.74 |
45.2M |
| 2024-04-18 |
17.30 |
17.78 |
17.20 |
17.70 |
36.8M |
| 2024-04-17 |
17.30 |
17.56 |
17.08 |
17.36 |
36.7M |
| 2024-04-16 |
17.68 |
18.00 |
17.16 |
17.34 |
51.7M |
| 2024-04-15 |
17.58 |
17.90 |
17.42 |
17.74 |
48.2M |
| 2024-04-12 |
18.08 |
18.22 |
17.72 |
17.84 |
42.3M |
| 2024-04-11 |
17.60 |
18.24 |
17.30 |
17.76 |
60.0M |
| 2024-04-10 |
16.80 |
17.90 |
16.80 |
17.68 |
67.1M |
| 2024-04-09 |
16.58 |
16.96 |
16.50 |
16.80 |
52.9M |
| 2024-04-08 |
16.98 |
17.48 |
16.68 |
16.76 |
51.6M |
| 2024-04-05 |
16.82 |
17.02 |
16.58 |
16.78 |
34.7M |
| 2024-04-03 |
16.34 |
16.90 |
16.32 |
16.82 |
58.0M |
| 2024-04-02 |
16.32 |
16.78 |
16.02 |
16.22 |
46.3M |
| 2024-03-28 |
15.30 |
15.90 |
15.12 |
15.62 |
31.8M |
| 2024-03-27 |
14.94 |
15.54 |
14.90 |
15.34 |
27.8M |
| 2024-03-26 |
15.50 |
15.50 |
14.82 |
15.04 |
45.0M |
| 2024-03-25 |
14.88 |
15.66 |
14.84 |
15.44 |
49.5M |
| 2024-03-22 |
15.58 |
15.58 |
14.88 |
15.22 |
30.2M |
| 2024-03-21 |
15.86 |
16.00 |
15.54 |
15.64 |
34.5M |
| 2024-03-20 |
15.24 |
15.28 |
14.84 |
15.24 |
35.9M |
| 2024-03-19 |
15.50 |
15.76 |
15.24 |
15.36 |
32.9M |
| 2024-03-18 |
15.70 |
15.82 |
15.36 |
15.60 |
26.0M |
| 2024-03-15 |
15.22 |
15.94 |
15.12 |
15.86 |
61.9M |
| 2024-03-14 |
15.48 |
15.98 |
15.30 |
15.46 |
58.4M |
| 2024-03-13 |
14.20 |
14.98 |
14.20 |
14.94 |
35.8M |
| 2024-03-12 |
14.68 |
14.76 |
14.34 |
14.44 |
26.3M |
| 2024-03-11 |
14.94 |
15.12 |
14.44 |
14.60 |
29.3M |
| 2024-03-08 |
14.72 |
14.82 |
14.32 |
14.68 |
31.1M |
| 2024-03-07 |
14.20 |
14.84 |
14.20 |
14.56 |
55.9M |
| 2024-03-06 |
13.30 |
14.14 |
13.30 |
14.10 |
47.8M |
| 2024-03-05 |
12.96 |
13.54 |
12.88 |
13.28 |
40.8M |
| 2024-03-04 |
13.12 |
13.28 |
12.94 |
13.10 |
23.3M |
| 2024-03-01 |
12.60 |
12.90 |
12.52 |
12.84 |
23.9M |
| 2024-02-29 |
12.72 |
12.88 |
12.62 |
12.66 |
26.9M |
| 2024-02-28 |
13.10 |
13.18 |
12.70 |
12.72 |
24.7M |
| 2024-02-27 |
12.98 |
13.16 |
12.80 |
13.10 |
21.6M |
| 2024-02-26 |
13.38 |
13.50 |
12.98 |
13.10 |
32.8M |
| 2024-02-23 |
12.96 |
13.46 |
12.92 |
13.42 |
39.6M |
| 2024-02-22 |
12.74 |
13.08 |
12.62 |
13.04 |
28.5M |
| 2024-02-21 |
12.34 |
12.86 |
12.28 |
12.74 |
27.3M |
| 2024-02-20 |
12.32 |
12.60 |
12.20 |
12.40 |
23.3M |
| 2024-02-19 |
11.74 |
12.36 |
11.68 |
12.34 |
37.0M |
| 2024-02-16 |
11.50 |
11.76 |
11.46 |
11.74 |
17.1M |
| 2024-02-15 |
11.48 |
11.48 |
11.22 |
11.42 |
13.5M |
| 2024-02-14 |
11.24 |
11.50 |
11.00 |
11.40 |
10.5M |
| 2024-02-09 |
11.48 |
11.52 |
11.22 |
11.46 |
5.5M |
| 2024-02-08 |
11.60 |
11.80 |
11.58 |
11.60 |
21.0M |
| 2024-02-07 |
11.68 |
11.96 |
11.62 |
11.68 |
22.7M |
| 2024-02-06 |
11.56 |
11.72 |
11.50 |
11.68 |
28.6M |
| 2024-02-05 |
11.70 |
11.74 |
11.52 |
11.56 |
23.5M |
| 2024-02-02 |
11.86 |
12.20 |
11.76 |
11.88 |
20.3M |
| 2024-02-01 |
11.70 |
11.88 |
11.40 |
11.78 |
22.5M |
| 2024-01-31 |
11.72 |
11.84 |
11.52 |
11.58 |
23.5M |
| 2024-01-30 |
12.00 |
12.10 |
11.68 |
11.72 |
22.4M |
| 2024-01-29 |
12.06 |
12.20 |
12.02 |
12.10 |
13.7M |
| 2024-01-26 |
12.16 |
12.22 |
11.98 |
12.02 |
29.7M |
| 2024-01-25 |
11.56 |
12.46 |
11.50 |
12.36 |
59.7M |
| 2024-01-24 |
11.24 |
11.62 |
11.04 |
11.56 |
41.6M |
| 2024-01-23 |
10.90 |
11.18 |
10.70 |
11.04 |
31.7M |
| 2024-01-22 |
11.30 |
11.46 |
10.88 |
11.08 |
44.1M |
| 2024-01-19 |
11.32 |
11.62 |
11.28 |
11.46 |
20.5M |
| 2024-01-18 |
11.32 |
11.52 |
11.12 |
11.42 |
32.3M |
| 2024-01-17 |
12.02 |
12.10 |
11.36 |
11.42 |
47.9M |
| 2024-01-16 |
12.24 |
12.42 |
12.10 |
12.14 |
13.3M |
| 2024-01-15 |
12.40 |
12.40 |
12.20 |
12.36 |
10.6M |
| 2024-01-12 |
12.20 |
12.42 |
12.14 |
12.32 |
13.0M |
| 2024-01-11 |
12.42 |
12.48 |
12.22 |
12.22 |
13.7M |
| 2024-01-10 |
12.50 |
12.60 |
12.34 |
12.42 |
11.6M |
| 2024-01-09 |
12.44 |
12.62 |
12.38 |
12.50 |
12.2M |
| 2024-01-08 |
12.60 |
12.74 |
12.38 |
12.46 |
14.6M |
| 2024-01-05 |
12.60 |
12.82 |
12.52 |
12.60 |
14.2M |
| 2024-01-04 |
12.70 |
12.70 |
12.46 |
12.64 |
18.3M |
| 2024-01-03 |
12.66 |
12.82 |
12.58 |
12.74 |
16.1M |
| 2024-01-02 |
12.70 |
12.92 |
12.52 |
12.86 |
21.9M |