| 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 |
27.35 |
27.47 |
26.96 |
27.35 |
2.9M |
| 2024-12-30 |
27.35 |
27.77 |
26.62 |
27.36 |
4.6M |
| 2024-12-27 |
26.16 |
27.00 |
26.07 |
26.95 |
2.5M |
| 2024-12-26 |
25.53 |
26.23 |
25.27 |
26.18 |
2.4M |
| 2024-12-25 |
25.40 |
25.75 |
24.88 |
25.52 |
2.6M |
| 2024-12-24 |
25.06 |
25.50 |
24.96 |
25.45 |
1.8M |
| 2024-12-23 |
26.10 |
26.10 |
24.81 |
25.10 |
2.0M |
| 2024-12-20 |
25.10 |
26.01 |
25.10 |
26.00 |
1.6M |
| 2024-12-19 |
24.82 |
25.25 |
24.56 |
25.25 |
1.2M |
| 2024-12-18 |
24.75 |
25.40 |
24.07 |
25.01 |
1.4M |
| 2024-12-17 |
26.40 |
26.40 |
24.58 |
24.83 |
2.2M |
| 2024-12-16 |
26.18 |
26.94 |
26.18 |
26.39 |
1.4M |
| 2024-12-13 |
26.48 |
26.65 |
26.10 |
26.16 |
1.3M |
| 2024-12-12 |
26.40 |
26.69 |
26.06 |
26.66 |
1.3M |
| 2024-12-11 |
26.15 |
26.32 |
26.00 |
26.24 |
1.0M |
| 2024-12-10 |
26.91 |
27.00 |
26.05 |
26.10 |
1.4M |
| 2024-12-09 |
26.14 |
26.49 |
25.82 |
26.30 |
1.1M |
| 2024-12-06 |
26.35 |
26.39 |
25.93 |
26.16 |
1.2M |
| 2024-12-05 |
25.95 |
26.37 |
25.70 |
26.24 |
1.1M |
| 2024-12-04 |
26.38 |
26.38 |
25.68 |
25.91 |
1.2M |
| 2024-12-03 |
26.78 |
26.78 |
26.12 |
26.38 |
1.2M |
| 2024-12-02 |
25.91 |
26.94 |
25.91 |
26.51 |
1.8M |
| 2024-11-29 |
25.75 |
26.15 |
25.50 |
25.97 |
1.7M |
| 2024-11-28 |
25.10 |
26.00 |
25.00 |
25.80 |
2.0M |
| 2024-11-27 |
24.80 |
25.10 |
23.88 |
25.10 |
1.4M |
| 2024-11-26 |
25.24 |
25.31 |
24.72 |
24.80 |
1.1M |
| 2024-11-25 |
24.60 |
25.53 |
24.60 |
25.20 |
1.5M |
| 2024-11-22 |
25.80 |
25.95 |
24.61 |
24.65 |
1.8M |
| 2024-11-21 |
25.50 |
26.47 |
25.21 |
25.80 |
2.0M |
| 2024-11-20 |
24.48 |
25.85 |
24.40 |
25.40 |
2.0M |
| 2024-11-19 |
23.88 |
24.50 |
23.79 |
24.49 |
1.8M |
| 2024-11-18 |
24.70 |
25.11 |
23.49 |
23.94 |
2.5M |
| 2024-11-15 |
25.01 |
25.45 |
24.68 |
24.70 |
1.3M |
| 2024-11-14 |
25.97 |
25.97 |
25.16 |
25.18 |
1.2M |
| 2024-11-13 |
25.37 |
25.99 |
25.15 |
25.98 |
1.5M |
| 2024-11-12 |
25.89 |
26.28 |
25.30 |
25.75 |
2.2M |
| 2024-11-11 |
25.01 |
25.70 |
24.42 |
25.68 |
1.9M |
| 2024-11-08 |
25.29 |
25.40 |
24.77 |
24.99 |
1.8M |
| 2024-11-07 |
24.39 |
25.05 |
24.10 |
24.99 |
1.9M |
| 2024-11-06 |
24.57 |
24.74 |
24.20 |
24.41 |
1.5M |
| 2024-11-05 |
24.30 |
24.61 |
24.23 |
24.53 |
1.4M |
| 2024-11-04 |
23.72 |
24.39 |
23.71 |
24.29 |
1.1M |
| 2024-11-01 |
24.69 |
24.85 |
23.58 |
23.66 |
1.8M |
| 2024-10-31 |
24.30 |
24.85 |
24.20 |
24.80 |
1.5M |
| 2024-10-30 |
24.02 |
24.63 |
24.00 |
24.27 |
1.5M |
| 2024-10-29 |
25.05 |
25.30 |
24.17 |
24.23 |
1.8M |
| 2024-10-28 |
24.69 |
24.98 |
24.50 |
24.75 |
2.1M |
| 2024-10-25 |
23.84 |
24.30 |
23.72 |
24.30 |
1.7M |
| 2024-10-24 |
23.85 |
23.91 |
23.47 |
23.72 |
1.2M |
| 2024-10-23 |
23.85 |
24.08 |
23.70 |
23.89 |
1.6M |
| 2024-10-22 |
23.39 |
23.95 |
23.26 |
23.84 |
1.9M |
| 2024-10-21 |
23.39 |
23.54 |
23.17 |
23.40 |
1.9M |
| 2024-10-18 |
23.20 |
23.56 |
22.85 |
23.39 |
1.9M |
| 2024-10-17 |
23.15 |
23.44 |
22.85 |
22.92 |
1.1M |
| 2024-10-16 |
22.50 |
23.34 |
22.46 |
23.11 |
1.2M |
| 2024-10-15 |
23.36 |
23.54 |
22.82 |
22.82 |
1.3M |
| 2024-10-14 |
22.75 |
23.32 |
22.65 |
23.29 |
1.8M |
| 2024-10-11 |
23.47 |
23.47 |
22.34 |
22.57 |
2.1M |
| 2024-10-10 |
23.27 |
23.98 |
23.02 |
23.38 |
2.4M |
| 2024-10-09 |
25.00 |
25.00 |
23.12 |
23.12 |
3.5M |
| 2024-10-08 |
27.30 |
27.30 |
24.10 |
25.69 |
5.4M |
| 2024-09-30 |
23.15 |
24.86 |
23.06 |
24.86 |
5.3M |
| 2024-09-27 |
21.78 |
22.84 |
21.78 |
22.60 |
3.5M |
| 2024-09-26 |
21.67 |
21.98 |
21.00 |
21.79 |
2.7M |
| 2024-09-25 |
21.17 |
21.64 |
21.12 |
21.60 |
2.0M |
| 2024-09-24 |
20.52 |
21.11 |
20.35 |
21.03 |
1.2M |
| 2024-09-23 |
20.43 |
20.65 |
20.25 |
20.40 |
0.5M |
| 2024-09-20 |
20.60 |
20.62 |
20.22 |
20.38 |
0.6M |
| 2024-09-19 |
19.95 |
20.58 |
19.95 |
20.56 |
1.0M |
| 2024-09-18 |
20.01 |
20.10 |
19.43 |
19.93 |
1.0M |
| 2024-09-13 |
20.42 |
20.55 |
20.06 |
20.06 |
0.9M |
| 2024-09-12 |
20.61 |
20.99 |
20.40 |
20.42 |
0.8M |
| 2024-09-11 |
21.10 |
21.10 |
20.61 |
20.75 |
0.6M |
| 2024-09-10 |
20.69 |
21.00 |
20.46 |
20.93 |
0.9M |
| 2024-09-09 |
20.80 |
20.89 |
20.42 |
20.69 |
1.0M |
| 2024-09-06 |
21.11 |
21.22 |
20.62 |
20.64 |
0.9M |
| 2024-09-05 |
20.94 |
21.20 |
20.94 |
21.11 |
0.7M |
| 2024-09-04 |
20.96 |
21.08 |
20.67 |
20.94 |
0.9M |
| 2024-09-03 |
20.93 |
21.26 |
20.82 |
21.03 |
0.8M |
| 2024-09-02 |
21.21 |
21.32 |
20.86 |
20.87 |
1.2M |
| 2024-08-30 |
21.01 |
21.51 |
20.92 |
21.18 |
1.4M |
| 2024-08-29 |
20.90 |
21.12 |
20.37 |
21.02 |
1.3M |
| 2024-08-28 |
20.46 |
21.09 |
20.35 |
20.88 |
1.3M |
| 2024-08-27 |
20.79 |
20.88 |
20.30 |
20.45 |
1.0M |
| 2024-08-26 |
20.28 |
20.89 |
20.28 |
20.84 |
0.9M |
| 2024-08-23 |
20.57 |
20.68 |
20.16 |
20.43 |
1.1M |
| 2024-08-22 |
21.29 |
21.47 |
20.56 |
20.57 |
1.6M |
| 2024-08-21 |
20.72 |
22.16 |
20.64 |
21.37 |
2.1M |
| 2024-08-20 |
21.12 |
21.31 |
20.69 |
20.80 |
1.1M |
| 2024-08-19 |
21.58 |
21.72 |
21.10 |
21.10 |
1.4M |
| 2024-08-16 |
21.94 |
22.20 |
21.60 |
21.64 |
1.3M |
| 2024-08-15 |
22.00 |
22.19 |
21.68 |
21.88 |
1.6M |
| 2024-08-14 |
22.45 |
22.60 |
22.00 |
22.00 |
1.3M |
| 2024-08-13 |
22.09 |
22.30 |
21.69 |
22.24 |
1.4M |
| 2024-08-12 |
22.41 |
22.41 |
21.91 |
22.03 |
1.3M |
| 2024-08-09 |
22.45 |
22.92 |
22.40 |
22.40 |
1.3M |
| 2024-08-08 |
22.69 |
22.70 |
22.11 |
22.43 |
1.4M |
| 2024-08-07 |
22.54 |
22.94 |
22.45 |
22.71 |
1.5M |
| 2024-08-06 |
22.00 |
22.66 |
22.00 |
22.65 |
1.8M |
| 2024-08-05 |
22.40 |
22.95 |
21.90 |
21.94 |
2.2M |
| 2024-08-02 |
22.96 |
23.32 |
22.52 |
22.52 |
2.3M |
| 2024-08-01 |
22.88 |
23.68 |
22.83 |
23.07 |
3.2M |
| 2024-07-31 |
22.10 |
22.99 |
22.05 |
22.82 |
4.3M |
| 2024-07-30 |
22.84 |
22.85 |
22.01 |
22.16 |
3.2M |
| 2024-07-29 |
22.68 |
22.90 |
22.00 |
22.20 |
5.4M |
| 2024-07-26 |
25.49 |
26.25 |
22.94 |
22.94 |
8.4M |
| 2024-07-25 |
25.58 |
26.13 |
24.84 |
25.49 |
2.8M |
| 2024-07-24 |
24.60 |
26.19 |
24.40 |
25.87 |
4.1M |
| 2024-07-23 |
24.40 |
25.38 |
24.26 |
24.70 |
3.8M |
| 2024-07-22 |
22.96 |
24.78 |
22.96 |
24.56 |
3.3M |
| 2024-07-19 |
22.05 |
23.49 |
21.98 |
23.25 |
2.5M |
| 2024-07-18 |
22.33 |
22.48 |
21.68 |
22.26 |
1.6M |
| 2024-07-17 |
23.40 |
23.40 |
22.52 |
22.56 |
1.6M |
| 2024-07-16 |
23.68 |
23.95 |
22.82 |
23.09 |
2.2M |
| 2024-07-15 |
24.78 |
24.97 |
23.10 |
23.83 |
2.8M |
| 2024-07-12 |
23.98 |
24.29 |
23.15 |
23.74 |
2.6M |
| 2024-07-11 |
22.46 |
23.50 |
21.90 |
23.34 |
3.5M |
| 2024-07-10 |
23.00 |
23.04 |
21.55 |
21.76 |
3.1M |
| 2024-07-09 |
23.40 |
23.55 |
22.10 |
22.93 |
3.5M |
| 2024-07-08 |
25.65 |
25.75 |
23.16 |
23.36 |
2.7M |
| 2024-07-05 |
25.95 |
26.11 |
24.66 |
25.58 |
2.3M |
| 2024-07-04 |
26.84 |
26.97 |
25.36 |
25.55 |
2.6M |
| 2024-07-03 |
27.30 |
27.48 |
26.55 |
26.84 |
2.0M |
| 2024-07-02 |
27.88 |
27.95 |
26.75 |
27.30 |
2.5M |
| 2024-07-01 |
27.06 |
28.00 |
26.45 |
27.45 |
3.2M |
| 2024-06-28 |
28.86 |
28.99 |
26.86 |
27.29 |
4.1M |
| 2024-06-27 |
28.66 |
29.87 |
28.43 |
28.43 |
4.9M |
| 2024-06-26 |
25.20 |
28.45 |
25.20 |
28.45 |
4.6M |
| 2024-06-25 |
25.65 |
27.13 |
25.27 |
25.86 |
2.8M |
| 2024-06-24 |
26.20 |
26.30 |
25.34 |
25.47 |
4.2M |
| 2024-06-21 |
24.11 |
27.06 |
24.11 |
26.86 |
6.6M |
| 2024-06-20 |
25.60 |
26.08 |
24.34 |
24.60 |
3.5M |
| 2024-06-19 |
26.81 |
26.99 |
26.00 |
26.00 |
2.3M |
| 2024-06-18 |
26.56 |
26.66 |
25.66 |
26.66 |
2.4M |
| 2024-06-17 |
26.98 |
27.44 |
25.52 |
26.04 |
3.1M |
| 2024-06-14 |
26.35 |
27.29 |
25.83 |
27.14 |
3.4M |
| 2024-06-13 |
26.70 |
26.83 |
26.05 |
26.16 |
1.8M |
| 2024-06-12 |
26.81 |
26.87 |
25.80 |
26.31 |
2.4M |
| 2024-06-11 |
25.79 |
26.48 |
25.06 |
26.21 |
1.8M |
| 2024-06-07 |
29.14 |
29.21 |
26.29 |
26.36 |
4.1M |
| 2024-06-06 |
32.46 |
32.47 |
29.21 |
29.21 |
2.8M |
| 2024-06-05 |
32.50 |
33.89 |
32.35 |
32.46 |
2.0M |
| 2024-06-04 |
31.99 |
32.59 |
31.28 |
32.45 |
1.4M |
| 2024-06-03 |
32.90 |
33.29 |
31.80 |
32.41 |
1.8M |
| 2024-05-31 |
32.57 |
33.02 |
32.15 |
32.96 |
1.3M |
| 2024-05-30 |
32.90 |
33.28 |
32.43 |
32.71 |
1.1M |
| 2024-05-29 |
32.81 |
33.08 |
32.14 |
32.90 |
1.4M |
| 2024-05-28 |
33.45 |
33.90 |
32.47 |
32.68 |
1.2M |
| 2024-05-27 |
34.30 |
34.35 |
33.33 |
33.80 |
1.3M |
| 2024-05-24 |
33.65 |
34.19 |
33.38 |
34.01 |
1.1M |
| 2024-05-23 |
34.42 |
34.65 |
33.41 |
33.70 |
1.2M |
| 2024-05-22 |
34.08 |
34.64 |
33.81 |
34.47 |
1.1M |
| 2024-05-21 |
34.08 |
34.49 |
33.60 |
34.40 |
1.4M |
| 2024-05-20 |
34.35 |
34.73 |
33.88 |
33.95 |
1.9M |
| 2024-05-17 |
34.29 |
34.39 |
33.63 |
34.32 |
1.5M |
| 2024-05-16 |
34.48 |
34.70 |
33.80 |
34.30 |
1.9M |
| 2024-05-15 |
34.50 |
35.16 |
34.05 |
34.59 |
1.4M |
| 2024-05-14 |
34.53 |
35.00 |
33.80 |
34.58 |
1.2M |
| 2024-05-13 |
35.80 |
35.99 |
34.01 |
35.26 |
2.2M |
| 2024-05-10 |
35.35 |
35.96 |
34.80 |
35.90 |
2.6M |
| 2024-05-09 |
35.17 |
36.00 |
35.02 |
35.39 |
2.3M |
| 2024-05-08 |
35.19 |
35.55 |
34.81 |
35.44 |
1.6M |
| 2024-05-07 |
35.18 |
35.90 |
34.52 |
35.20 |
2.2M |
| 2024-05-06 |
35.30 |
35.98 |
34.36 |
35.55 |
3.6M |
| 2024-04-30 |
34.03 |
35.94 |
33.61 |
35.94 |
2.7M |
| 2024-04-29 |
34.22 |
34.80 |
33.55 |
34.24 |
1.5M |
| 2024-04-26 |
34.40 |
36.12 |
33.76 |
34.78 |
2.9M |
| 2024-04-25 |
34.85 |
35.45 |
33.44 |
34.00 |
2.1M |
| 2024-04-24 |
32.89 |
36.00 |
32.65 |
34.85 |
3.3M |
| 2024-04-23 |
32.60 |
33.10 |
32.32 |
32.79 |
1.1M |
| 2024-04-22 |
32.21 |
33.18 |
31.85 |
32.50 |
1.3M |
| 2024-04-19 |
32.09 |
32.99 |
31.91 |
32.48 |
1.3M |
| 2024-04-18 |
32.25 |
32.83 |
30.86 |
32.09 |
2.1M |
| 2024-04-17 |
29.78 |
32.76 |
29.78 |
31.41 |
2.5M |
| 2024-04-16 |
32.54 |
32.54 |
29.78 |
29.78 |
2.0M |
| 2024-04-15 |
35.53 |
35.80 |
31.59 |
33.09 |
2.6M |
| 2024-04-12 |
36.48 |
36.95 |
35.02 |
35.10 |
2.2M |
| 2024-04-11 |
36.23 |
37.77 |
35.00 |
36.57 |
2.4M |
| 2024-04-10 |
37.90 |
38.93 |
36.63 |
36.69 |
2.8M |
| 2024-04-09 |
36.30 |
37.76 |
36.30 |
37.75 |
2.7M |
| 2024-04-08 |
36.67 |
36.99 |
36.01 |
36.69 |
4.0M |
| 2024-04-03 |
34.97 |
37.00 |
34.35 |
36.71 |
3.4M |
| 2024-04-02 |
36.00 |
36.29 |
34.60 |
35.00 |
1.7M |
| 2024-04-01 |
35.30 |
36.20 |
35.28 |
35.84 |
2.4M |
| 2024-03-29 |
35.18 |
36.00 |
34.04 |
35.40 |
2.8M |
| 2024-03-28 |
35.70 |
37.26 |
34.08 |
35.20 |
4.1M |
| 2024-03-27 |
35.73 |
37.69 |
34.50 |
36.39 |
4.2M |
| 2024-03-26 |
33.59 |
36.19 |
33.10 |
35.90 |
5.3M |
| 2024-03-25 |
31.93 |
35.18 |
31.93 |
33.94 |
4.8M |
| 2024-03-22 |
32.49 |
32.86 |
30.90 |
31.98 |
1.8M |
| 2024-03-21 |
31.95 |
32.92 |
31.71 |
32.49 |
1.8M |
| 2024-03-20 |
30.82 |
32.00 |
30.54 |
31.96 |
2.2M |
| 2024-03-19 |
31.35 |
31.40 |
30.71 |
30.91 |
1.9M |
| 2024-03-18 |
31.50 |
32.25 |
31.35 |
31.35 |
3.9M |
| 2024-03-15 |
32.00 |
32.26 |
31.02 |
31.50 |
3.6M |
| 2024-03-14 |
31.48 |
33.06 |
30.79 |
31.57 |
5.0M |
| 2024-03-13 |
29.79 |
32.13 |
29.51 |
31.48 |
3.9M |
| 2024-03-12 |
29.39 |
30.20 |
29.35 |
29.69 |
2.6M |
| 2024-03-11 |
29.66 |
29.66 |
28.82 |
29.39 |
1.6M |
| 2024-03-08 |
28.36 |
29.94 |
28.24 |
29.35 |
2.1M |
| 2024-03-07 |
28.49 |
28.87 |
28.22 |
28.36 |
1.3M |
| 2024-03-06 |
28.09 |
28.58 |
27.99 |
28.31 |
1.0M |
| 2024-03-05 |
29.32 |
29.32 |
28.16 |
28.31 |
1.7M |
| 2024-03-04 |
29.10 |
29.88 |
28.83 |
29.37 |
3.1M |
| 2024-03-01 |
28.27 |
29.52 |
27.86 |
29.11 |
2.6M |
| 2024-02-29 |
26.82 |
28.87 |
26.82 |
28.28 |
2.6M |
| 2024-02-28 |
30.15 |
30.49 |
27.34 |
27.98 |
3.6M |
| 2024-02-27 |
29.80 |
30.18 |
29.28 |
29.99 |
3.1M |
| 2024-02-26 |
29.26 |
30.14 |
28.78 |
29.80 |
3.6M |
| 2024-02-23 |
28.43 |
28.82 |
27.90 |
28.78 |
2.2M |
| 2024-02-22 |
27.87 |
28.50 |
27.35 |
28.33 |
2.2M |
| 2024-02-21 |
26.60 |
28.30 |
26.25 |
28.00 |
2.7M |
| 2024-02-20 |
26.88 |
27.23 |
26.30 |
26.72 |
2.0M |
| 2024-02-19 |
25.57 |
28.00 |
24.30 |
27.30 |
3.1M |
| 2024-02-08 |
24.30 |
26.90 |
24.30 |
25.80 |
3.1M |
| 2024-02-07 |
30.00 |
30.10 |
27.00 |
27.00 |
1.6M |
| 2024-02-06 |
30.02 |
30.42 |
28.79 |
30.00 |
4.1M |
| 2024-02-05 |
32.62 |
35.88 |
31.61 |
31.99 |
4.3M |
| 2024-02-02 |
34.71 |
37.40 |
31.52 |
35.12 |
6.9M |
| 2024-02-01 |
33.90 |
35.56 |
33.05 |
34.00 |
2.6M |
| 2024-01-31 |
34.31 |
37.67 |
33.98 |
33.98 |
3.2M |
| 2024-01-30 |
40.20 |
40.91 |
37.76 |
37.76 |
3.7M |
| 2024-01-29 |
38.88 |
43.33 |
38.42 |
41.95 |
7.7M |
| 2024-01-26 |
38.66 |
39.95 |
35.66 |
39.68 |
8.2M |
| 2024-01-25 |
34.97 |
36.32 |
34.97 |
36.32 |
1.5M |
| 2024-01-24 |
29.15 |
33.02 |
29.15 |
33.02 |
4.2M |
| 2024-01-23 |
33.26 |
34.13 |
30.02 |
30.02 |
2.5M |
| 2024-01-22 |
35.45 |
35.45 |
32.96 |
33.36 |
2.1M |
| 2024-01-19 |
37.14 |
37.14 |
34.82 |
35.26 |
2.6M |
| 2024-01-18 |
35.40 |
37.68 |
35.25 |
36.60 |
6.2M |
| 2024-01-17 |
34.83 |
35.87 |
34.57 |
35.45 |
3.1M |
| 2024-01-16 |
36.02 |
36.41 |
34.38 |
35.25 |
2.6M |
| 2024-01-15 |
36.22 |
36.93 |
36.01 |
36.35 |
4.9M |
| 2024-01-12 |
38.39 |
38.39 |
35.14 |
37.89 |
8.3M |
| 2024-01-11 |
35.62 |
39.18 |
35.62 |
38.91 |
9.4M |
| 2024-01-10 |
36.03 |
36.45 |
35.38 |
35.62 |
2.0M |
| 2024-01-09 |
36.67 |
37.00 |
35.54 |
36.68 |
4.0M |
| 2024-01-08 |
34.66 |
36.80 |
33.98 |
36.61 |
4.9M |
| 2024-01-05 |
35.32 |
36.12 |
34.36 |
34.65 |
5.4M |
| 2024-01-04 |
35.14 |
35.73 |
34.51 |
35.00 |
2.5M |
| 2024-01-03 |
34.63 |
35.30 |
33.90 |
35.14 |
2.2M |
| 2024-01-02 |
36.03 |
36.11 |
33.73 |
34.70 |
2.8M |