| 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 |
35.90 |
36.85 |
35.52 |
36.34 |
0.9M |
| 2024-12-30 |
36.76 |
37.59 |
35.27 |
36.22 |
0.8M |
| 2024-12-27 |
35.88 |
36.86 |
35.30 |
36.58 |
0.8M |
| 2024-12-26 |
34.84 |
36.15 |
34.84 |
35.65 |
0.4M |
| 2024-12-25 |
35.59 |
35.88 |
34.23 |
35.18 |
0.6M |
| 2024-12-24 |
34.77 |
35.86 |
34.15 |
35.65 |
0.8M |
| 2024-12-23 |
35.91 |
36.23 |
34.50 |
34.60 |
0.5M |
| 2024-12-20 |
35.78 |
36.96 |
35.69 |
36.24 |
0.7M |
| 2024-12-19 |
35.50 |
36.32 |
35.17 |
36.10 |
0.8M |
| 2024-12-18 |
36.08 |
36.36 |
34.71 |
36.14 |
0.7M |
| 2024-12-17 |
36.53 |
36.99 |
35.61 |
35.88 |
1.0M |
| 2024-12-16 |
37.69 |
37.81 |
36.36 |
36.74 |
1.0M |
| 2024-12-13 |
37.55 |
38.20 |
36.72 |
37.72 |
1.1M |
| 2024-12-12 |
38.02 |
38.03 |
36.36 |
37.56 |
1.3M |
| 2024-12-11 |
38.18 |
38.50 |
37.37 |
37.62 |
1.0M |
| 2024-12-10 |
39.98 |
40.42 |
38.11 |
38.34 |
1.2M |
| 2024-12-09 |
37.78 |
39.59 |
37.57 |
38.40 |
1.4M |
| 2024-12-06 |
37.22 |
38.00 |
36.59 |
37.57 |
1.0M |
| 2024-12-05 |
36.20 |
37.79 |
36.20 |
37.48 |
0.7M |
| 2024-12-04 |
36.43 |
37.50 |
35.84 |
36.33 |
0.8M |
| 2024-12-03 |
36.23 |
36.99 |
35.68 |
36.32 |
0.9M |
| 2024-12-02 |
36.60 |
36.94 |
35.68 |
36.20 |
1.1M |
| 2024-11-29 |
35.64 |
36.35 |
34.84 |
36.32 |
1.0M |
| 2024-11-28 |
34.88 |
35.81 |
34.67 |
35.22 |
0.8M |
| 2024-11-27 |
33.88 |
34.93 |
32.93 |
34.93 |
0.8M |
| 2024-11-26 |
35.24 |
35.43 |
33.53 |
33.90 |
0.8M |
| 2024-11-25 |
34.99 |
35.34 |
33.70 |
35.32 |
1.3M |
| 2024-11-22 |
35.16 |
36.98 |
34.92 |
35.00 |
1.3M |
| 2024-11-21 |
35.00 |
35.88 |
34.40 |
35.54 |
1.1M |
| 2024-11-20 |
33.79 |
34.99 |
33.42 |
34.90 |
1.0M |
| 2024-11-19 |
33.26 |
34.10 |
32.53 |
33.79 |
1.1M |
| 2024-11-18 |
35.30 |
35.44 |
32.88 |
33.15 |
1.7M |
| 2024-11-15 |
36.14 |
36.83 |
35.14 |
35.30 |
1.2M |
| 2024-11-14 |
38.05 |
38.89 |
36.31 |
36.50 |
1.7M |
| 2024-11-13 |
39.53 |
39.53 |
37.37 |
37.92 |
1.6M |
| 2024-11-12 |
40.29 |
40.49 |
38.48 |
39.29 |
2.2M |
| 2024-11-11 |
37.59 |
40.55 |
37.14 |
39.91 |
2.4M |
| 2024-11-08 |
37.00 |
38.34 |
35.70 |
36.70 |
2.1M |
| 2024-11-07 |
35.61 |
37.10 |
34.56 |
35.93 |
2.7M |
| 2024-11-06 |
33.94 |
37.60 |
33.94 |
35.50 |
3.8M |
| 2024-11-05 |
32.99 |
33.91 |
32.46 |
33.37 |
2.8M |
| 2024-11-04 |
30.31 |
32.49 |
30.31 |
32.48 |
1.4M |
| 2024-11-01 |
31.64 |
31.64 |
30.21 |
30.90 |
1.4M |
| 2024-10-31 |
30.48 |
31.75 |
30.13 |
31.59 |
2.0M |
| 2024-10-30 |
31.43 |
31.88 |
30.08 |
30.49 |
1.6M |
| 2024-10-29 |
32.89 |
32.90 |
30.70 |
31.14 |
1.9M |
| 2024-10-28 |
33.50 |
33.61 |
32.50 |
32.89 |
1.1M |
| 2024-10-25 |
32.40 |
34.97 |
31.82 |
33.47 |
2.3M |
| 2024-10-24 |
32.47 |
32.80 |
31.95 |
32.60 |
1.1M |
| 2024-10-23 |
31.30 |
32.55 |
30.86 |
32.47 |
1.5M |
| 2024-10-22 |
31.95 |
32.26 |
31.01 |
31.29 |
1.0M |
| 2024-10-21 |
31.33 |
32.38 |
31.05 |
32.05 |
1.7M |
| 2024-10-18 |
30.14 |
32.00 |
29.51 |
31.33 |
2.5M |
| 2024-10-17 |
29.84 |
30.95 |
29.84 |
29.92 |
1.3M |
| 2024-10-16 |
29.03 |
30.80 |
28.98 |
29.85 |
1.6M |
| 2024-10-15 |
30.19 |
30.30 |
29.16 |
29.49 |
1.2M |
| 2024-10-14 |
28.50 |
30.20 |
27.77 |
30.18 |
2.3M |
| 2024-10-11 |
29.49 |
29.49 |
27.08 |
28.10 |
1.6M |
| 2024-10-10 |
29.46 |
30.35 |
28.50 |
28.95 |
1.5M |
| 2024-10-09 |
32.20 |
32.32 |
29.12 |
29.25 |
2.4M |
| 2024-10-08 |
35.90 |
35.95 |
31.50 |
32.43 |
3.7M |
| 2024-09-30 |
27.27 |
30.00 |
27.08 |
29.98 |
2.1M |
| 2024-09-27 |
24.89 |
26.54 |
24.84 |
26.28 |
1.2M |
| 2024-09-26 |
23.61 |
24.88 |
23.40 |
24.69 |
1.5M |
| 2024-09-25 |
23.81 |
24.48 |
23.61 |
23.61 |
0.9M |
| 2024-09-24 |
23.30 |
24.28 |
22.90 |
23.79 |
0.7M |
| 2024-09-23 |
23.58 |
23.66 |
23.06 |
23.14 |
0.4M |
| 2024-09-20 |
23.05 |
23.41 |
22.76 |
23.33 |
0.4M |
| 2024-09-19 |
22.71 |
23.60 |
22.49 |
22.95 |
0.4M |
| 2024-09-18 |
22.85 |
22.85 |
21.90 |
22.76 |
0.5M |
| 2024-09-13 |
22.53 |
22.83 |
22.37 |
22.67 |
0.4M |
| 2024-09-12 |
22.79 |
22.95 |
22.33 |
22.66 |
0.3M |
| 2024-09-11 |
22.95 |
22.95 |
22.49 |
22.68 |
0.3M |
| 2024-09-10 |
22.36 |
22.88 |
22.01 |
22.70 |
0.3M |
| 2024-09-09 |
22.22 |
22.59 |
21.51 |
22.36 |
0.3M |
| 2024-09-06 |
22.95 |
23.00 |
22.10 |
22.22 |
0.4M |
| 2024-09-05 |
22.91 |
23.14 |
22.41 |
22.95 |
0.4M |
| 2024-09-04 |
22.16 |
22.61 |
22.16 |
22.27 |
0.2M |
| 2024-09-03 |
22.17 |
22.71 |
21.90 |
22.50 |
0.4M |
| 2024-09-02 |
22.98 |
22.98 |
21.83 |
21.90 |
0.6M |
| 2024-08-30 |
22.07 |
23.11 |
22.07 |
22.87 |
0.6M |
| 2024-08-29 |
21.90 |
22.47 |
21.56 |
22.23 |
0.4M |
| 2024-08-28 |
21.57 |
22.29 |
21.35 |
21.95 |
0.3M |
| 2024-08-27 |
22.07 |
22.08 |
21.30 |
21.47 |
0.3M |
| 2024-08-26 |
21.51 |
22.00 |
21.43 |
21.84 |
0.1M |
| 2024-08-23 |
21.51 |
21.92 |
21.23 |
21.66 |
0.2M |
| 2024-08-22 |
22.32 |
22.32 |
21.49 |
21.61 |
0.2M |
| 2024-08-21 |
22.10 |
22.29 |
21.72 |
21.94 |
0.2M |
| 2024-08-20 |
22.78 |
22.78 |
21.74 |
21.97 |
0.3M |
| 2024-08-19 |
22.73 |
23.10 |
22.39 |
22.57 |
0.3M |
| 2024-08-16 |
22.84 |
23.13 |
22.60 |
22.87 |
0.2M |
| 2024-08-15 |
23.30 |
23.39 |
22.55 |
23.01 |
0.3M |
| 2024-08-14 |
23.20 |
23.24 |
22.83 |
23.01 |
0.3M |
| 2024-08-13 |
23.31 |
23.76 |
22.80 |
23.20 |
0.2M |
| 2024-08-12 |
23.49 |
23.54 |
23.01 |
23.17 |
0.2M |
| 2024-08-09 |
23.99 |
24.10 |
23.25 |
23.26 |
0.3M |
| 2024-08-08 |
23.59 |
24.15 |
23.21 |
23.83 |
0.4M |
| 2024-08-07 |
24.40 |
24.40 |
23.52 |
23.83 |
0.3M |
| 2024-08-06 |
24.47 |
24.70 |
23.60 |
24.05 |
0.3M |
| 2024-08-05 |
24.44 |
24.78 |
23.68 |
23.73 |
0.5M |
| 2024-08-02 |
24.87 |
25.68 |
23.96 |
24.13 |
0.7M |
| 2024-08-01 |
24.80 |
25.35 |
24.57 |
24.97 |
0.8M |
| 2024-07-31 |
23.03 |
24.76 |
22.93 |
24.70 |
0.8M |
| 2024-07-30 |
22.78 |
23.65 |
22.56 |
23.38 |
0.4M |
| 2024-07-29 |
23.51 |
23.55 |
22.70 |
23.00 |
0.5M |
| 2024-07-26 |
22.80 |
23.91 |
22.40 |
23.51 |
0.6M |
| 2024-07-25 |
22.14 |
23.14 |
22.03 |
22.85 |
0.5M |
| 2024-07-24 |
22.99 |
23.26 |
22.31 |
22.40 |
0.4M |
| 2024-07-23 |
23.99 |
24.05 |
22.93 |
23.06 |
0.3M |
| 2024-07-22 |
24.01 |
24.25 |
23.48 |
23.95 |
0.4M |
| 2024-07-19 |
22.57 |
23.66 |
22.52 |
23.47 |
0.5M |
| 2024-07-18 |
22.58 |
22.79 |
21.80 |
22.73 |
0.3M |
| 2024-07-17 |
23.13 |
23.20 |
22.51 |
22.58 |
0.3M |
| 2024-07-16 |
23.08 |
23.30 |
22.31 |
23.20 |
0.3M |
| 2024-07-15 |
22.71 |
23.39 |
22.54 |
22.90 |
0.7M |
| 2024-07-12 |
23.34 |
23.42 |
22.00 |
22.54 |
0.6M |
| 2024-07-11 |
22.35 |
23.50 |
22.35 |
22.92 |
0.4M |
| 2024-07-10 |
22.19 |
22.60 |
21.81 |
22.29 |
0.3M |
| 2024-07-09 |
21.82 |
22.35 |
21.10 |
22.18 |
0.5M |
| 2024-07-08 |
21.30 |
22.05 |
21.28 |
21.38 |
0.4M |
| 2024-07-05 |
23.29 |
23.29 |
18.74 |
22.36 |
0.6M |
| 2024-07-04 |
23.58 |
23.58 |
22.13 |
22.17 |
0.5M |
| 2024-07-03 |
23.58 |
23.66 |
22.82 |
23.16 |
0.4M |
| 2024-07-02 |
23.33 |
23.58 |
22.91 |
23.49 |
0.4M |
| 2024-07-01 |
23.86 |
23.86 |
22.62 |
23.35 |
0.6M |
| 2024-06-28 |
23.06 |
23.78 |
23.00 |
23.41 |
0.4M |
| 2024-06-27 |
23.60 |
24.86 |
23.21 |
23.23 |
0.5M |
| 2024-06-26 |
22.86 |
24.06 |
22.50 |
23.91 |
0.6M |
| 2024-06-25 |
23.13 |
23.49 |
22.30 |
22.70 |
0.7M |
| 2024-06-24 |
25.29 |
25.57 |
22.25 |
23.29 |
1.3M |
| 2024-06-21 |
25.61 |
25.61 |
25.01 |
25.37 |
0.4M |
| 2024-06-20 |
25.74 |
26.50 |
25.56 |
25.62 |
0.6M |
| 2024-06-19 |
25.96 |
26.07 |
25.35 |
25.75 |
0.3M |
| 2024-06-18 |
25.26 |
26.14 |
25.07 |
25.66 |
0.8M |
| 2024-06-17 |
25.06 |
25.33 |
24.80 |
25.26 |
0.3M |
| 2024-06-14 |
25.70 |
25.70 |
24.95 |
25.19 |
0.4M |
| 2024-06-13 |
24.80 |
26.00 |
24.45 |
25.48 |
0.8M |
| 2024-06-12 |
23.95 |
24.88 |
23.95 |
24.64 |
0.4M |
| 2024-06-11 |
23.30 |
24.26 |
22.59 |
24.20 |
0.7M |
| 2024-06-07 |
23.53 |
24.10 |
23.09 |
23.29 |
0.7M |
| 2024-06-06 |
24.42 |
24.42 |
22.70 |
23.14 |
1.1M |
| 2024-06-05 |
24.53 |
24.65 |
23.81 |
24.00 |
0.4M |
| 2024-06-04 |
25.31 |
25.31 |
23.89 |
24.49 |
1.0M |
| 2024-06-03 |
25.93 |
25.93 |
24.83 |
25.10 |
0.9M |
| 2024-05-31 |
25.92 |
26.08 |
25.42 |
25.71 |
0.4M |
| 2024-05-30 |
25.52 |
25.95 |
25.03 |
25.55 |
0.5M |
| 2024-05-29 |
25.46 |
25.87 |
25.18 |
25.46 |
0.4M |
| 2024-05-28 |
25.68 |
25.88 |
24.98 |
25.55 |
0.4M |
| 2024-05-27 |
25.23 |
25.56 |
24.63 |
25.42 |
0.6M |
| 2024-05-24 |
25.52 |
25.93 |
25.15 |
25.35 |
0.5M |
| 2024-05-23 |
26.60 |
26.70 |
25.70 |
25.88 |
0.6M |
| 2024-05-22 |
26.72 |
26.74 |
26.17 |
26.61 |
0.3M |
| 2024-05-21 |
27.10 |
27.26 |
26.19 |
26.52 |
0.4M |
| 2024-05-20 |
26.91 |
27.48 |
26.80 |
27.07 |
0.6M |
| 2024-05-17 |
26.46 |
26.90 |
25.75 |
26.90 |
0.7M |
| 2024-05-16 |
26.73 |
26.98 |
25.76 |
26.08 |
0.9M |
| 2024-05-15 |
26.59 |
27.38 |
26.14 |
26.25 |
0.6M |
| 2024-05-14 |
26.30 |
27.05 |
26.12 |
26.59 |
0.9M |
| 2024-05-13 |
28.00 |
28.00 |
26.10 |
26.40 |
1.2M |
| 2024-05-10 |
28.80 |
28.80 |
27.82 |
27.93 |
0.8M |
| 2024-05-09 |
27.89 |
28.70 |
27.89 |
28.48 |
1.0M |
| 2024-05-08 |
28.81 |
29.55 |
27.53 |
27.94 |
1.8M |
| 2024-05-07 |
27.55 |
27.95 |
27.09 |
27.76 |
0.8M |
| 2024-05-06 |
27.73 |
27.74 |
26.89 |
27.28 |
0.9M |
| 2024-04-30 |
26.99 |
27.60 |
26.55 |
27.33 |
1.1M |
| 2024-04-29 |
25.41 |
27.15 |
25.13 |
27.04 |
1.8M |
| 2024-04-26 |
24.29 |
25.75 |
23.60 |
25.26 |
1.9M |
| 2024-04-25 |
24.84 |
25.49 |
24.34 |
25.14 |
1.4M |
| 2024-04-24 |
24.42 |
24.85 |
24.05 |
24.63 |
1.0M |
| 2024-04-23 |
23.83 |
24.55 |
23.50 |
24.02 |
1.1M |
| 2024-04-22 |
23.57 |
23.95 |
22.23 |
23.48 |
1.3M |
| 2024-04-19 |
24.07 |
24.07 |
22.81 |
23.57 |
1.2M |
| 2024-04-18 |
23.88 |
24.65 |
23.25 |
23.85 |
1.3M |
| 2024-04-17 |
22.90 |
23.95 |
22.63 |
23.88 |
1.7M |
| 2024-04-16 |
23.48 |
23.52 |
21.82 |
22.30 |
2.2M |
| 2024-04-15 |
26.02 |
26.28 |
23.07 |
23.96 |
2.7M |
| 2024-04-12 |
26.75 |
27.29 |
25.90 |
26.02 |
1.2M |
| 2024-04-11 |
26.35 |
27.35 |
26.16 |
26.71 |
1.4M |
| 2024-04-10 |
27.99 |
27.99 |
26.11 |
26.35 |
1.7M |
| 2024-04-09 |
27.69 |
28.36 |
27.43 |
27.80 |
0.7M |
| 2024-04-08 |
29.29 |
29.29 |
27.36 |
27.50 |
1.7M |
| 2024-04-03 |
29.95 |
29.95 |
28.90 |
29.30 |
0.7M |
| 2024-04-02 |
31.07 |
31.07 |
29.62 |
30.12 |
1.1M |
| 2024-04-01 |
29.68 |
31.11 |
29.68 |
31.07 |
1.1M |
| 2024-03-29 |
29.63 |
30.41 |
29.10 |
29.51 |
0.7M |
| 2024-03-28 |
28.76 |
30.17 |
28.16 |
29.85 |
1.0M |
| 2024-03-27 |
30.33 |
30.33 |
28.76 |
28.80 |
1.1M |
| 2024-03-26 |
30.21 |
30.87 |
29.81 |
30.15 |
1.0M |
| 2024-03-25 |
32.23 |
32.50 |
30.20 |
30.21 |
1.7M |
| 2024-03-22 |
32.32 |
33.40 |
31.48 |
32.50 |
1.6M |
| 2024-03-21 |
32.86 |
33.16 |
31.88 |
32.34 |
1.1M |
| 2024-03-20 |
32.61 |
32.77 |
31.84 |
32.56 |
1.2M |
| 2024-03-19 |
32.00 |
33.58 |
31.60 |
32.51 |
2.3M |
| 2024-03-18 |
32.00 |
32.22 |
30.81 |
31.89 |
2.2M |
| 2024-03-15 |
29.72 |
31.55 |
29.31 |
31.24 |
2.8M |
| 2024-03-14 |
30.37 |
30.72 |
29.06 |
29.58 |
1.4M |
| 2024-03-13 |
30.59 |
30.75 |
30.08 |
30.40 |
1.5M |
| 2024-03-12 |
29.89 |
30.78 |
29.77 |
30.60 |
1.4M |
| 2024-03-11 |
29.40 |
29.92 |
29.03 |
29.90 |
1.1M |
| 2024-03-08 |
29.15 |
29.83 |
28.74 |
29.74 |
1.4M |
| 2024-03-07 |
29.80 |
30.77 |
29.03 |
29.20 |
1.5M |
| 2024-03-06 |
29.07 |
30.20 |
28.72 |
29.71 |
1.4M |
| 2024-03-05 |
30.30 |
30.90 |
29.15 |
29.39 |
2.2M |
| 2024-03-04 |
31.40 |
31.43 |
29.81 |
30.67 |
2.1M |
| 2024-03-01 |
30.65 |
32.19 |
30.50 |
31.00 |
2.7M |
| 2024-02-29 |
28.05 |
30.48 |
27.53 |
30.20 |
3.0M |
| 2024-02-28 |
31.10 |
32.39 |
27.59 |
27.89 |
4.2M |
| 2024-02-27 |
30.75 |
30.88 |
29.42 |
30.80 |
3.1M |
| 2024-02-26 |
28.16 |
32.50 |
28.13 |
30.66 |
5.1M |
| 2024-02-23 |
26.60 |
27.80 |
26.27 |
27.70 |
2.3M |
| 2024-02-22 |
25.02 |
26.39 |
25.02 |
26.26 |
2.6M |
| 2024-02-21 |
24.35 |
25.90 |
23.50 |
24.81 |
2.6M |
| 2024-02-20 |
23.70 |
24.61 |
22.88 |
24.36 |
2.9M |
| 2024-02-19 |
23.74 |
24.68 |
22.98 |
23.98 |
4.1M |
| 2024-02-08 |
19.67 |
23.76 |
18.89 |
23.76 |
5.1M |
| 2024-02-07 |
20.27 |
20.27 |
18.66 |
19.80 |
4.6M |
| 2024-02-06 |
19.60 |
20.44 |
17.41 |
19.88 |
4.7M |
| 2024-02-05 |
22.00 |
22.00 |
18.02 |
19.45 |
3.6M |
| 2024-02-02 |
23.39 |
23.90 |
21.13 |
22.00 |
2.2M |
| 2024-02-01 |
24.23 |
24.32 |
22.87 |
23.36 |
2.5M |
| 2024-01-31 |
25.46 |
25.60 |
23.51 |
23.74 |
2.1M |
| 2024-01-30 |
26.16 |
26.28 |
25.44 |
25.54 |
1.5M |
| 2024-01-29 |
28.13 |
28.13 |
26.10 |
26.16 |
1.8M |
| 2024-01-26 |
29.67 |
29.67 |
27.70 |
27.90 |
1.5M |
| 2024-01-25 |
26.93 |
28.88 |
26.55 |
28.66 |
2.1M |
| 2024-01-24 |
27.50 |
27.50 |
25.51 |
26.85 |
2.0M |
| 2024-01-23 |
27.37 |
27.58 |
26.50 |
27.12 |
1.6M |
| 2024-01-22 |
29.15 |
29.38 |
27.03 |
27.15 |
1.7M |
| 2024-01-19 |
29.80 |
29.80 |
28.88 |
28.94 |
1.3M |
| 2024-01-18 |
30.17 |
30.17 |
28.79 |
29.69 |
1.6M |
| 2024-01-17 |
30.41 |
31.29 |
29.68 |
29.80 |
1.2M |
| 2024-01-16 |
30.94 |
31.36 |
30.30 |
31.05 |
1.4M |
| 2024-01-15 |
31.51 |
31.75 |
30.63 |
30.92 |
1.3M |
| 2024-01-12 |
32.21 |
32.88 |
31.63 |
31.79 |
1.1M |
| 2024-01-11 |
31.90 |
32.70 |
31.61 |
32.35 |
1.8M |
| 2024-01-10 |
32.46 |
33.10 |
31.61 |
32.16 |
1.8M |
| 2024-01-09 |
32.70 |
33.35 |
32.40 |
32.75 |
1.2M |
| 2024-01-08 |
33.05 |
33.22 |
32.34 |
32.34 |
1.3M |
| 2024-01-05 |
33.17 |
34.85 |
32.85 |
33.10 |
2.2M |
| 2024-01-04 |
33.78 |
34.49 |
32.90 |
32.92 |
1.8M |
| 2024-01-03 |
35.48 |
35.80 |
33.85 |
33.97 |
1.3M |
| 2024-01-02 |
36.81 |
36.95 |
35.51 |
35.51 |
1.2M |