| 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 |
28.33 |
29.16 |
28.08 |
28.60 |
3.4M |
| 2024-12-30 |
28.90 |
28.99 |
27.95 |
28.33 |
1.9M |
| 2024-12-27 |
26.70 |
28.75 |
26.70 |
28.46 |
5.2M |
| 2024-12-26 |
27.14 |
27.27 |
26.66 |
26.90 |
1.5M |
| 2024-12-25 |
27.29 |
27.37 |
26.69 |
27.15 |
1.4M |
| 2024-12-24 |
27.17 |
27.66 |
27.01 |
27.39 |
1.7M |
| 2024-12-23 |
27.70 |
27.72 |
26.99 |
27.19 |
1.4M |
| 2024-12-20 |
27.99 |
28.17 |
27.59 |
27.75 |
1.8M |
| 2024-12-19 |
27.01 |
28.24 |
27.01 |
27.99 |
2.3M |
| 2024-12-18 |
27.30 |
27.60 |
26.76 |
27.50 |
2.2M |
| 2024-12-17 |
28.40 |
28.40 |
27.30 |
27.63 |
2.5M |
| 2024-12-16 |
28.30 |
28.82 |
28.20 |
28.46 |
1.5M |
| 2024-12-13 |
28.80 |
28.96 |
28.12 |
28.50 |
2.5M |
| 2024-12-12 |
28.80 |
28.94 |
28.34 |
28.73 |
2.7M |
| 2024-12-11 |
28.75 |
29.02 |
28.58 |
28.75 |
2.5M |
| 2024-12-10 |
29.48 |
29.79 |
28.78 |
28.95 |
4.0M |
| 2024-12-09 |
29.00 |
29.57 |
28.75 |
29.10 |
2.4M |
| 2024-12-06 |
29.55 |
29.60 |
28.98 |
29.00 |
3.5M |
| 2024-12-05 |
29.15 |
29.59 |
29.00 |
29.50 |
2.4M |
| 2024-12-04 |
29.55 |
29.70 |
29.12 |
29.36 |
2.7M |
| 2024-12-03 |
32.10 |
32.19 |
28.89 |
29.73 |
9.5M |
| 2024-12-02 |
32.09 |
32.09 |
31.13 |
31.72 |
3.5M |
| 2024-11-29 |
31.07 |
31.88 |
30.50 |
31.58 |
3.9M |
| 2024-11-28 |
30.10 |
32.04 |
29.75 |
31.29 |
6.5M |
| 2024-11-27 |
29.79 |
30.35 |
28.72 |
30.25 |
3.1M |
| 2024-11-26 |
29.90 |
30.33 |
29.45 |
29.71 |
1.9M |
| 2024-11-25 |
30.59 |
31.30 |
29.40 |
30.00 |
3.9M |
| 2024-11-22 |
31.40 |
31.40 |
30.11 |
30.50 |
3.5M |
| 2024-11-21 |
30.50 |
32.10 |
30.13 |
31.21 |
7.6M |
| 2024-11-20 |
28.89 |
30.62 |
28.66 |
30.56 |
4.6M |
| 2024-11-19 |
29.40 |
30.16 |
28.28 |
29.16 |
3.7M |
| 2024-11-18 |
29.61 |
29.80 |
28.49 |
29.38 |
4.0M |
| 2024-11-15 |
30.01 |
30.48 |
29.20 |
29.76 |
5.0M |
| 2024-11-14 |
31.00 |
31.69 |
30.26 |
30.44 |
4.3M |
| 2024-11-13 |
30.80 |
31.15 |
29.71 |
31.06 |
5.4M |
| 2024-11-12 |
30.40 |
31.38 |
29.95 |
30.90 |
8.7M |
| 2024-11-11 |
28.30 |
30.36 |
28.14 |
29.79 |
8.1M |
| 2024-11-08 |
28.72 |
29.03 |
28.20 |
28.20 |
4.2M |
| 2024-11-07 |
28.30 |
28.64 |
27.81 |
28.60 |
3.1M |
| 2024-11-06 |
28.97 |
29.37 |
28.13 |
28.30 |
4.3M |
| 2024-11-05 |
29.00 |
29.28 |
28.62 |
29.00 |
3.4M |
| 2024-11-04 |
28.65 |
29.14 |
28.21 |
29.05 |
3.3M |
| 2024-11-01 |
29.29 |
29.68 |
28.40 |
28.64 |
4.1M |
| 2024-10-31 |
29.52 |
29.98 |
29.16 |
29.70 |
4.6M |
| 2024-10-30 |
29.68 |
29.80 |
28.40 |
29.53 |
7.2M |
| 2024-10-29 |
29.81 |
30.19 |
29.47 |
29.72 |
5.9M |
| 2024-10-28 |
30.03 |
30.77 |
29.20 |
29.80 |
9.7M |
| 2024-10-25 |
28.81 |
30.45 |
28.78 |
30.03 |
10.0M |
| 2024-10-24 |
29.03 |
29.18 |
28.30 |
28.60 |
7.6M |
| 2024-10-23 |
27.58 |
29.31 |
27.08 |
29.21 |
16.0M |
| 2024-10-22 |
27.73 |
27.73 |
26.51 |
26.91 |
6.1M |
| 2024-10-21 |
27.48 |
28.50 |
27.11 |
27.73 |
9.1M |
| 2024-10-18 |
27.10 |
27.88 |
26.30 |
27.48 |
9.3M |
| 2024-10-17 |
26.15 |
28.20 |
26.15 |
27.10 |
10.2M |
| 2024-10-16 |
24.50 |
26.60 |
24.50 |
26.13 |
8.4M |
| 2024-10-15 |
24.37 |
25.52 |
24.03 |
24.98 |
5.5M |
| 2024-10-14 |
24.36 |
24.90 |
23.43 |
24.63 |
5.1M |
| 2024-10-11 |
25.41 |
25.45 |
24.10 |
24.45 |
5.3M |
| 2024-10-10 |
29.00 |
29.00 |
25.01 |
26.20 |
11.7M |
| 2024-10-09 |
29.15 |
29.15 |
27.21 |
27.79 |
7.4M |
| 2024-10-08 |
29.50 |
29.59 |
27.30 |
29.58 |
12.0M |
| 2024-09-30 |
25.50 |
26.90 |
24.97 |
26.90 |
9.1M |
| 2024-09-27 |
23.31 |
25.10 |
23.18 |
24.45 |
2.9M |
| 2024-09-26 |
22.22 |
23.03 |
22.12 |
22.97 |
1.4M |
| 2024-09-25 |
23.00 |
23.25 |
22.33 |
22.36 |
2.0M |
| 2024-09-24 |
21.75 |
22.60 |
21.62 |
22.55 |
1.7M |
| 2024-09-23 |
21.43 |
21.78 |
21.38 |
21.71 |
0.6M |
| 2024-09-20 |
21.75 |
21.83 |
21.25 |
21.60 |
0.8M |
| 2024-09-19 |
21.60 |
22.06 |
21.48 |
21.79 |
0.7M |
| 2024-09-18 |
22.10 |
22.32 |
21.10 |
21.54 |
1.5M |
| 2024-09-13 |
22.54 |
22.88 |
21.91 |
22.04 |
1.1M |
| 2024-09-12 |
22.37 |
22.68 |
22.20 |
22.54 |
0.9M |
| 2024-09-11 |
22.33 |
22.40 |
22.01 |
22.37 |
0.5M |
| 2024-09-10 |
22.38 |
22.38 |
21.87 |
22.20 |
0.5M |
| 2024-09-09 |
22.42 |
22.56 |
22.06 |
22.15 |
0.7M |
| 2024-09-06 |
22.90 |
23.13 |
22.27 |
22.50 |
0.6M |
| 2024-09-05 |
22.78 |
23.12 |
22.78 |
22.90 |
0.7M |
| 2024-09-04 |
22.73 |
23.16 |
22.50 |
22.96 |
0.9M |
| 2024-09-03 |
22.42 |
22.80 |
22.42 |
22.76 |
0.6M |
| 2024-09-02 |
23.02 |
23.25 |
22.45 |
22.62 |
1.1M |
| 2024-08-30 |
21.69 |
23.23 |
21.69 |
23.02 |
2.2M |
| 2024-08-29 |
21.89 |
22.02 |
21.68 |
21.87 |
1.1M |
| 2024-08-28 |
21.51 |
21.90 |
21.41 |
21.89 |
1.0M |
| 2024-08-27 |
21.80 |
21.94 |
21.52 |
21.70 |
1.2M |
| 2024-08-26 |
21.57 |
22.00 |
21.48 |
21.93 |
1.1M |
| 2024-08-23 |
21.75 |
21.98 |
21.05 |
21.76 |
1.2M |
| 2024-08-22 |
21.92 |
22.07 |
21.60 |
21.79 |
0.8M |
| 2024-08-21 |
22.18 |
22.38 |
21.90 |
21.94 |
1.0M |
| 2024-08-20 |
22.74 |
22.74 |
22.18 |
22.18 |
1.1M |
| 2024-08-19 |
22.89 |
23.13 |
22.51 |
22.64 |
1.2M |
| 2024-08-16 |
23.00 |
23.30 |
22.80 |
22.95 |
1.2M |
| 2024-08-15 |
23.85 |
24.01 |
22.77 |
23.04 |
2.8M |
| 2024-08-14 |
24.26 |
24.48 |
23.66 |
23.94 |
2.0M |
| 2024-08-13 |
24.62 |
24.79 |
23.64 |
24.51 |
2.6M |
| 2024-08-12 |
25.21 |
25.40 |
24.75 |
24.82 |
1.1M |
| 2024-08-09 |
25.50 |
26.22 |
25.30 |
25.30 |
1.6M |
| 2024-08-08 |
25.25 |
25.85 |
25.10 |
25.54 |
2.7M |
| 2024-08-07 |
25.08 |
25.39 |
24.81 |
25.33 |
1.2M |
| 2024-08-06 |
24.72 |
25.25 |
24.66 |
25.07 |
1.4M |
| 2024-08-05 |
25.00 |
25.79 |
24.78 |
24.78 |
2.8M |
| 2024-08-02 |
24.90 |
25.25 |
24.60 |
25.13 |
1.6M |
| 2024-08-01 |
25.25 |
25.50 |
24.95 |
25.15 |
1.5M |
| 2024-07-31 |
24.18 |
25.49 |
24.15 |
25.14 |
2.5M |
| 2024-07-30 |
24.96 |
24.96 |
24.17 |
24.33 |
1.5M |
| 2024-07-29 |
23.32 |
24.50 |
23.16 |
24.44 |
3.0M |
| 2024-07-26 |
23.14 |
23.64 |
23.13 |
23.43 |
1.3M |
| 2024-07-25 |
23.10 |
23.65 |
22.90 |
23.27 |
1.7M |
| 2024-07-24 |
23.85 |
23.85 |
23.12 |
23.25 |
2.2M |
| 2024-07-23 |
24.20 |
24.48 |
23.84 |
23.86 |
2.0M |
| 2024-07-22 |
24.43 |
24.60 |
23.86 |
24.33 |
2.3M |
| 2024-07-19 |
24.75 |
24.75 |
24.11 |
24.47 |
1.9M |
| 2024-07-18 |
24.30 |
24.78 |
24.01 |
24.75 |
2.5M |
| 2024-07-17 |
24.10 |
24.80 |
24.00 |
24.54 |
2.6M |
| 2024-07-16 |
23.75 |
24.20 |
23.40 |
24.20 |
2.8M |
| 2024-07-15 |
24.00 |
24.23 |
23.63 |
23.63 |
2.4M |
| 2024-07-12 |
23.85 |
24.40 |
23.51 |
24.22 |
3.4M |
| 2024-07-11 |
23.83 |
24.08 |
23.48 |
23.85 |
4.1M |
| 2024-07-10 |
22.14 |
23.42 |
22.10 |
23.40 |
4.7M |
| 2024-07-09 |
22.05 |
22.47 |
21.43 |
22.25 |
3.7M |
| 2024-07-08 |
21.98 |
22.50 |
21.77 |
21.89 |
2.2M |
| 2024-07-05 |
21.80 |
22.24 |
21.19 |
22.20 |
2.0M |
| 2024-07-04 |
22.16 |
22.28 |
21.58 |
21.80 |
1.9M |
| 2024-07-03 |
22.40 |
22.46 |
22.07 |
22.15 |
1.6M |
| 2024-07-02 |
22.69 |
22.78 |
22.35 |
22.47 |
2.2M |
| 2024-07-01 |
22.59 |
23.10 |
22.23 |
22.69 |
3.7M |
| 2024-06-28 |
22.21 |
23.10 |
22.04 |
22.58 |
4.5M |
| 2024-06-27 |
21.96 |
23.11 |
21.79 |
22.50 |
5.4M |
| 2024-06-26 |
21.40 |
22.11 |
21.15 |
22.02 |
2.7M |
| 2024-06-25 |
20.92 |
21.58 |
20.85 |
21.50 |
3.3M |
| 2024-06-24 |
21.75 |
21.77 |
20.91 |
20.91 |
2.4M |
| 2024-06-21 |
21.63 |
21.90 |
21.34 |
21.87 |
2.6M |
| 2024-06-20 |
22.00 |
22.26 |
21.64 |
21.66 |
2.9M |
| 2024-06-19 |
22.40 |
22.57 |
21.89 |
22.30 |
3.6M |
| 2024-06-18 |
22.80 |
23.02 |
22.32 |
22.55 |
3.8M |
| 2024-06-17 |
22.53 |
23.20 |
22.35 |
23.04 |
4.3M |
| 2024-06-14 |
22.43 |
23.00 |
22.05 |
22.69 |
3.8M |
| 2024-06-13 |
22.74 |
22.80 |
22.18 |
22.48 |
4.4M |
| 2024-06-12 |
23.76 |
23.80 |
22.26 |
22.75 |
6.4M |
| 2024-06-11 |
23.78 |
23.85 |
23.14 |
23.42 |
4.6M |
| 2024-06-07 |
24.93 |
25.00 |
23.39 |
23.82 |
9.1M |
| 2024-06-06 |
25.70 |
26.08 |
25.09 |
25.20 |
1.4M |
| 2024-06-05 |
26.50 |
26.50 |
25.70 |
25.76 |
1.5M |
| 2024-06-04 |
26.92 |
26.99 |
26.15 |
26.52 |
1.6M |
| 2024-06-03 |
27.78 |
28.00 |
26.77 |
26.92 |
2.1M |
| 2024-05-31 |
27.40 |
28.06 |
27.40 |
27.92 |
0.9M |
| 2024-05-30 |
27.50 |
27.76 |
27.24 |
27.65 |
1.2M |
| 2024-05-29 |
27.60 |
27.98 |
27.53 |
27.63 |
1.0M |
| 2024-05-28 |
28.07 |
28.14 |
27.75 |
27.92 |
1.2M |
| 2024-05-27 |
28.12 |
28.12 |
27.38 |
27.73 |
2.1M |
| 2024-05-24 |
27.78 |
28.49 |
27.57 |
28.12 |
3.1M |
| 2024-05-23 |
28.00 |
28.00 |
27.25 |
27.82 |
3.9M |
| 2024-05-22 |
28.55 |
29.34 |
27.70 |
28.00 |
8.3M |
| 2024-05-21 |
33.20 |
33.20 |
29.63 |
29.63 |
8.0M |
| 2024-05-20 |
33.00 |
33.09 |
32.36 |
32.92 |
2.5M |
| 2024-05-17 |
33.98 |
34.02 |
32.52 |
33.00 |
3.2M |
| 2024-05-16 |
34.71 |
34.80 |
33.37 |
33.67 |
2.3M |
| 2024-05-15 |
33.33 |
35.00 |
33.19 |
34.20 |
2.8M |
| 2024-05-14 |
32.81 |
33.90 |
32.81 |
33.35 |
1.9M |
| 2024-05-13 |
32.95 |
33.08 |
32.20 |
32.80 |
1.3M |
| 2024-05-10 |
33.42 |
33.57 |
32.50 |
32.82 |
2.0M |
| 2024-05-09 |
33.90 |
34.50 |
33.11 |
33.60 |
2.9M |
| 2024-05-08 |
34.35 |
34.35 |
33.45 |
33.90 |
2.3M |
| 2024-05-07 |
33.62 |
34.57 |
32.60 |
34.35 |
4.4M |
| 2024-05-06 |
32.01 |
34.62 |
32.01 |
33.70 |
6.0M |
| 2024-04-30 |
31.88 |
31.95 |
31.19 |
31.82 |
2.1M |
| 2024-04-29 |
30.92 |
31.55 |
30.60 |
31.40 |
2.0M |
| 2024-04-26 |
29.60 |
31.70 |
29.50 |
30.99 |
3.1M |
| 2024-04-25 |
29.50 |
30.23 |
29.38 |
29.89 |
1.5M |
| 2024-04-24 |
29.40 |
29.76 |
28.90 |
29.58 |
1.6M |
| 2024-04-23 |
29.60 |
30.05 |
29.33 |
29.68 |
1.8M |
| 2024-04-22 |
30.25 |
30.50 |
29.29 |
29.71 |
2.5M |
| 2024-04-19 |
29.15 |
30.05 |
29.15 |
29.90 |
2.7M |
| 2024-04-18 |
28.28 |
29.93 |
27.79 |
29.83 |
3.6M |
| 2024-04-17 |
27.28 |
28.41 |
27.28 |
28.30 |
2.9M |
| 2024-04-16 |
27.59 |
27.59 |
26.35 |
27.12 |
2.0M |
| 2024-04-15 |
27.83 |
27.92 |
26.66 |
27.41 |
2.4M |
| 2024-04-12 |
27.95 |
28.28 |
27.56 |
27.61 |
2.4M |
| 2024-04-11 |
28.46 |
28.79 |
27.59 |
28.02 |
3.3M |
| 2024-04-10 |
29.23 |
29.55 |
28.61 |
28.66 |
3.0M |
| 2024-04-09 |
30.06 |
30.06 |
28.37 |
29.55 |
6.0M |
| 2024-04-08 |
32.48 |
32.99 |
29.66 |
30.35 |
9.1M |
| 2024-04-03 |
32.42 |
33.10 |
31.48 |
32.86 |
4.3M |
| 2024-04-02 |
33.37 |
33.63 |
32.07 |
32.48 |
5.5M |
| 2024-04-01 |
32.55 |
34.27 |
32.29 |
33.47 |
8.3M |
| 2024-03-29 |
34.35 |
34.35 |
31.89 |
33.45 |
15.5M |
| 2024-03-28 |
39.37 |
39.52 |
35.43 |
35.43 |
18.3M |
| 2024-03-27 |
39.42 |
39.43 |
37.19 |
39.37 |
15.5M |
| 2024-03-26 |
33.79 |
35.85 |
33.79 |
35.85 |
2.2M |
| 2024-03-14 |
31.44 |
32.93 |
31.24 |
32.59 |
3.2M |
| 2024-03-13 |
31.67 |
32.32 |
31.42 |
31.45 |
1.3M |
| 2024-03-12 |
31.29 |
32.28 |
31.02 |
31.92 |
1.5M |
| 2024-03-11 |
30.28 |
31.93 |
29.93 |
31.28 |
2.0M |
| 2024-03-08 |
28.97 |
30.61 |
28.97 |
30.26 |
1.0M |
| 2024-03-07 |
30.09 |
30.09 |
28.92 |
29.60 |
1.2M |
| 2024-03-06 |
29.04 |
30.48 |
28.92 |
29.93 |
1.5M |
| 2024-03-05 |
29.03 |
29.17 |
28.61 |
29.06 |
0.8M |
| 2024-03-04 |
29.35 |
29.79 |
28.79 |
29.14 |
1.2M |
| 2024-03-01 |
29.32 |
29.72 |
28.78 |
29.57 |
1.6M |
| 2024-02-29 |
28.14 |
29.45 |
28.14 |
29.24 |
0.6M |
| 2024-02-28 |
30.10 |
30.79 |
28.73 |
28.97 |
0.9M |
| 2024-02-27 |
29.41 |
30.35 |
28.97 |
30.35 |
1.3M |
| 2024-02-26 |
29.15 |
30.33 |
28.90 |
29.62 |
0.9M |
| 2024-02-23 |
29.63 |
29.71 |
29.05 |
29.21 |
0.4M |
| 2024-02-22 |
29.22 |
30.06 |
28.99 |
29.57 |
0.7M |
| 2024-02-21 |
28.92 |
29.66 |
28.61 |
29.19 |
0.8M |
| 2024-02-20 |
28.51 |
29.43 |
28.00 |
29.05 |
0.6M |
| 2024-02-19 |
28.07 |
28.73 |
27.59 |
28.48 |
0.7M |
| 2024-02-08 |
25.99 |
28.28 |
25.18 |
28.16 |
1.3M |
| 2024-02-07 |
26.26 |
26.26 |
24.83 |
25.99 |
0.9M |
| 2024-02-06 |
24.87 |
27.38 |
24.87 |
26.35 |
0.6M |
| 2024-02-05 |
26.55 |
26.90 |
24.21 |
26.48 |
1.2M |
| 2024-02-02 |
27.83 |
28.26 |
26.09 |
26.90 |
1.0M |
| 2024-02-01 |
28.34 |
28.58 |
27.17 |
27.95 |
0.7M |
| 2024-01-31 |
29.63 |
29.63 |
27.63 |
28.55 |
1.3M |
| 2024-01-30 |
30.11 |
30.14 |
29.10 |
29.99 |
0.8M |
| 2024-01-29 |
30.28 |
30.61 |
29.47 |
30.20 |
0.5M |
| 2024-01-26 |
30.39 |
30.82 |
30.17 |
30.31 |
0.3M |
| 2024-01-25 |
30.45 |
30.89 |
30.17 |
30.77 |
0.5M |
| 2024-01-24 |
30.64 |
30.90 |
29.23 |
30.45 |
0.5M |
| 2024-01-23 |
30.04 |
30.55 |
29.58 |
30.55 |
0.6M |
| 2024-01-22 |
31.09 |
31.19 |
29.66 |
30.48 |
0.7M |
| 2024-01-19 |
31.06 |
31.30 |
30.77 |
31.17 |
0.4M |
| 2024-01-18 |
31.11 |
31.29 |
29.77 |
31.28 |
0.8M |
| 2024-01-17 |
32.34 |
32.34 |
31.18 |
31.46 |
0.6M |
| 2024-01-16 |
31.75 |
32.41 |
31.58 |
31.92 |
0.4M |
| 2024-01-15 |
32.06 |
32.06 |
31.50 |
31.91 |
0.6M |
| 2024-01-12 |
31.95 |
32.41 |
31.78 |
32.07 |
0.3M |
| 2024-01-11 |
31.52 |
32.06 |
31.46 |
31.93 |
0.4M |
| 2024-01-10 |
31.39 |
31.93 |
31.34 |
31.69 |
0.3M |
| 2024-01-09 |
31.71 |
31.93 |
31.52 |
31.60 |
0.4M |
| 2024-01-08 |
32.16 |
32.47 |
31.65 |
31.72 |
0.8M |
| 2024-01-05 |
32.33 |
32.81 |
32.17 |
32.56 |
0.6M |
| 2024-01-04 |
32.81 |
33.11 |
32.43 |
32.72 |
0.9M |
| 2024-01-03 |
32.92 |
33.32 |
32.49 |
33.14 |
1.2M |
| 2024-01-02 |
33.36 |
33.59 |
32.93 |
33.16 |
0.9M |