| 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 |
37.39 |
37.85 |
36.46 |
36.48 |
11.2M |
| 2024-12-30 |
37.04 |
38.27 |
37.04 |
37.41 |
11.1M |
| 2024-12-27 |
38.20 |
38.30 |
37.05 |
37.09 |
16.4M |
| 2024-12-26 |
37.40 |
38.77 |
36.91 |
38.70 |
18.0M |
| 2024-12-25 |
37.74 |
38.20 |
37.21 |
37.55 |
8.3M |
| 2024-12-24 |
37.18 |
37.88 |
36.80 |
37.67 |
9.8M |
| 2024-12-23 |
37.40 |
38.20 |
36.91 |
37.12 |
12.0M |
| 2024-12-20 |
38.04 |
38.60 |
37.00 |
37.35 |
20.5M |
| 2024-12-19 |
35.93 |
38.85 |
35.81 |
38.41 |
21.7M |
| 2024-12-18 |
36.70 |
36.70 |
36.02 |
36.23 |
8.6M |
| 2024-12-17 |
35.58 |
37.30 |
35.50 |
36.41 |
13.4M |
| 2024-12-16 |
35.85 |
36.72 |
35.58 |
35.79 |
12.2M |
| 2024-12-13 |
36.14 |
36.70 |
35.90 |
35.96 |
11.9M |
| 2024-12-12 |
36.10 |
36.85 |
35.76 |
36.36 |
11.7M |
| 2024-12-11 |
35.72 |
36.40 |
35.31 |
36.10 |
14.0M |
| 2024-12-10 |
35.81 |
36.41 |
34.50 |
35.86 |
24.4M |
| 2024-12-09 |
34.74 |
35.04 |
34.21 |
34.78 |
9.8M |
| 2024-12-06 |
33.50 |
35.15 |
33.48 |
34.97 |
19.9M |
| 2024-12-05 |
33.93 |
34.50 |
33.22 |
33.47 |
11.4M |
| 2024-12-04 |
34.90 |
35.20 |
33.65 |
33.99 |
18.9M |
| 2024-12-03 |
34.95 |
35.33 |
34.31 |
35.18 |
17.3M |
| 2024-12-02 |
34.01 |
35.55 |
33.90 |
35.09 |
26.3M |
| 2024-11-29 |
33.04 |
33.88 |
32.79 |
33.56 |
15.3M |
| 2024-11-28 |
33.90 |
33.90 |
32.97 |
33.05 |
17.4M |
| 2024-11-27 |
31.78 |
34.14 |
31.68 |
33.98 |
33.1M |
| 2024-11-26 |
30.30 |
32.25 |
30.27 |
31.67 |
21.7M |
| 2024-11-25 |
31.23 |
31.35 |
30.01 |
30.36 |
20.0M |
| 2024-11-22 |
32.15 |
32.55 |
31.14 |
31.14 |
20.6M |
| 2024-11-21 |
32.73 |
32.75 |
31.71 |
32.14 |
22.8M |
| 2024-11-20 |
32.80 |
33.00 |
32.23 |
32.78 |
15.5M |
| 2024-11-19 |
32.96 |
33.19 |
31.99 |
32.84 |
15.4M |
| 2024-11-18 |
33.40 |
33.76 |
32.53 |
32.77 |
13.9M |
| 2024-11-15 |
34.27 |
34.65 |
33.53 |
33.56 |
13.4M |
| 2024-11-14 |
35.33 |
35.33 |
34.10 |
34.25 |
16.0M |
| 2024-11-13 |
34.25 |
35.67 |
34.12 |
35.45 |
27.3M |
| 2024-11-12 |
34.97 |
35.45 |
34.27 |
34.54 |
35.0M |
| 2024-11-11 |
35.00 |
35.72 |
34.40 |
35.01 |
36.5M |
| 2024-11-08 |
35.48 |
36.43 |
34.98 |
35.06 |
21.5M |
| 2024-11-07 |
35.81 |
35.81 |
34.06 |
35.47 |
37.4M |
| 2024-11-06 |
38.09 |
38.24 |
36.11 |
36.17 |
41.5M |
| 2024-11-05 |
37.57 |
38.56 |
36.30 |
38.08 |
28.3M |
| 2024-11-04 |
36.02 |
38.16 |
36.00 |
37.30 |
16.0M |
| 2024-11-01 |
37.00 |
38.88 |
36.53 |
36.65 |
24.9M |
| 2024-10-31 |
37.01 |
38.97 |
37.01 |
37.53 |
27.9M |
| 2024-10-30 |
37.22 |
37.75 |
36.20 |
36.61 |
15.7M |
| 2024-10-29 |
36.10 |
38.00 |
35.90 |
37.35 |
25.9M |
| 2024-10-28 |
36.38 |
36.73 |
35.30 |
36.26 |
17.6M |
| 2024-10-25 |
37.45 |
37.99 |
36.26 |
36.41 |
19.3M |
| 2024-10-24 |
36.67 |
37.59 |
36.37 |
37.39 |
15.4M |
| 2024-10-23 |
36.50 |
38.42 |
35.93 |
37.04 |
22.8M |
| 2024-10-22 |
36.28 |
38.35 |
35.55 |
36.86 |
25.6M |
| 2024-10-21 |
35.25 |
38.33 |
34.97 |
36.25 |
45.8M |
| 2024-10-18 |
32.71 |
35.59 |
32.40 |
34.94 |
37.5M |
| 2024-10-17 |
32.85 |
33.80 |
32.65 |
32.72 |
16.8M |
| 2024-10-16 |
33.50 |
33.86 |
31.71 |
32.65 |
38.0M |
| 2024-10-15 |
35.95 |
36.36 |
34.41 |
34.43 |
24.0M |
| 2024-10-14 |
35.12 |
36.00 |
34.32 |
35.96 |
26.5M |
| 2024-10-11 |
35.54 |
36.18 |
34.00 |
35.18 |
21.3M |
| 2024-10-10 |
35.33 |
37.50 |
35.02 |
35.88 |
30.2M |
| 2024-10-09 |
37.43 |
37.65 |
35.15 |
35.17 |
33.1M |
| 2024-10-08 |
39.35 |
39.35 |
35.00 |
38.00 |
59.3M |
| 2024-09-30 |
33.80 |
35.77 |
32.66 |
35.77 |
39.5M |
| 2024-09-27 |
30.99 |
33.29 |
30.75 |
32.52 |
39.3M |
| 2024-09-26 |
31.80 |
32.28 |
29.85 |
30.71 |
60.2M |
| 2024-09-25 |
33.24 |
33.99 |
31.83 |
31.99 |
25.9M |
| 2024-09-24 |
31.81 |
33.60 |
31.20 |
32.96 |
15.0M |
| 2024-09-23 |
32.19 |
33.02 |
31.61 |
31.64 |
11.0M |
| 2024-09-20 |
32.23 |
33.17 |
32.03 |
32.19 |
8.9M |
| 2024-09-19 |
31.69 |
32.34 |
31.37 |
32.12 |
15.2M |
| 2024-09-18 |
33.20 |
33.74 |
31.40 |
31.60 |
19.3M |
| 2024-09-13 |
32.22 |
34.50 |
32.12 |
33.75 |
17.6M |
| 2024-09-12 |
32.93 |
33.47 |
32.06 |
32.29 |
10.0M |
| 2024-09-11 |
33.30 |
33.98 |
32.58 |
32.82 |
11.4M |
| 2024-09-10 |
33.34 |
33.87 |
32.50 |
33.36 |
9.6M |
| 2024-09-09 |
33.02 |
33.98 |
32.98 |
33.34 |
12.8M |
| 2024-09-06 |
34.50 |
34.76 |
33.50 |
33.55 |
7.4M |
| 2024-09-05 |
34.10 |
34.87 |
33.68 |
34.19 |
9.0M |
| 2024-09-04 |
34.50 |
34.80 |
33.45 |
34.14 |
13.7M |
| 2024-09-03 |
34.97 |
35.77 |
34.05 |
35.02 |
14.1M |
| 2024-09-02 |
35.65 |
35.90 |
34.30 |
35.10 |
18.9M |
| 2024-08-30 |
33.55 |
36.49 |
33.40 |
35.80 |
34.3M |
| 2024-08-29 |
33.37 |
34.01 |
32.60 |
33.49 |
10.7M |
| 2024-08-28 |
33.20 |
34.10 |
33.06 |
33.61 |
8.6M |
| 2024-08-27 |
33.48 |
34.14 |
33.20 |
33.30 |
10.1M |
| 2024-08-26 |
34.27 |
34.55 |
33.40 |
33.58 |
11.4M |
| 2024-08-23 |
34.10 |
34.59 |
33.66 |
34.25 |
8.4M |
| 2024-08-22 |
33.96 |
34.51 |
32.92 |
34.10 |
13.6M |
| 2024-08-21 |
32.89 |
35.07 |
32.82 |
34.06 |
15.8M |
| 2024-08-20 |
33.51 |
33.93 |
32.96 |
33.17 |
8.0M |
| 2024-08-19 |
33.75 |
34.66 |
33.46 |
33.48 |
9.5M |
| 2024-08-16 |
33.45 |
34.08 |
33.20 |
33.70 |
16.1M |
| 2024-08-15 |
33.49 |
34.31 |
33.09 |
33.20 |
17.9M |
| 2024-08-14 |
34.05 |
34.60 |
33.17 |
33.90 |
32.8M |
| 2024-08-13 |
35.41 |
36.30 |
34.88 |
35.26 |
10.2M |
| 2024-08-12 |
35.05 |
35.98 |
35.05 |
35.30 |
8.9M |
| 2024-08-09 |
34.80 |
35.85 |
34.72 |
35.15 |
12.9M |
| 2024-08-08 |
33.93 |
34.88 |
33.60 |
34.44 |
12.2M |
| 2024-08-07 |
34.75 |
35.20 |
33.73 |
34.30 |
16.2M |
| 2024-08-06 |
35.48 |
35.48 |
34.26 |
34.99 |
20.8M |
| 2024-08-05 |
33.80 |
35.30 |
33.40 |
33.85 |
35.3M |
| 2024-08-02 |
36.20 |
37.19 |
35.77 |
36.32 |
10.9M |
| 2024-08-01 |
38.18 |
38.20 |
36.67 |
36.73 |
16.3M |
| 2024-07-31 |
35.60 |
37.58 |
35.58 |
37.28 |
21.4M |
| 2024-07-30 |
36.40 |
36.56 |
35.51 |
35.76 |
12.3M |
| 2024-07-29 |
36.00 |
37.72 |
35.50 |
36.60 |
20.5M |
| 2024-07-26 |
35.60 |
36.62 |
35.31 |
36.15 |
21.6M |
| 2024-07-25 |
35.67 |
35.95 |
34.40 |
35.58 |
21.5M |
| 2024-07-24 |
36.21 |
36.86 |
35.60 |
35.73 |
14.6M |
| 2024-07-23 |
37.56 |
37.58 |
36.20 |
36.25 |
16.0M |
| 2024-07-22 |
36.88 |
37.70 |
36.32 |
37.34 |
19.6M |
| 2024-07-19 |
36.99 |
38.02 |
36.18 |
37.05 |
29.3M |
| 2024-07-18 |
37.00 |
38.25 |
36.30 |
37.58 |
39.8M |
| 2024-07-17 |
40.00 |
40.16 |
38.35 |
38.87 |
24.1M |
| 2024-07-16 |
39.30 |
40.72 |
39.10 |
40.42 |
25.6M |
| 2024-07-15 |
39.50 |
39.87 |
38.50 |
39.17 |
17.3M |
| 2024-07-12 |
39.94 |
40.30 |
38.80 |
39.84 |
28.4M |
| 2024-07-11 |
43.50 |
43.58 |
38.77 |
40.89 |
49.3M |
| 2024-07-10 |
41.50 |
43.20 |
40.49 |
42.48 |
28.7M |
| 2024-07-09 |
39.09 |
42.00 |
38.61 |
41.52 |
33.7M |
| 2024-07-08 |
38.17 |
39.36 |
37.77 |
38.95 |
25.6M |
| 2024-07-05 |
38.30 |
38.30 |
36.87 |
37.98 |
19.5M |
| 2024-07-04 |
38.34 |
39.55 |
38.10 |
38.30 |
19.4M |
| 2024-07-03 |
38.50 |
39.17 |
37.91 |
38.15 |
19.4M |
| 2024-07-02 |
39.60 |
40.09 |
38.26 |
38.45 |
19.5M |
| 2024-07-01 |
39.86 |
39.88 |
37.72 |
39.20 |
34.7M |
| 2024-06-28 |
39.54 |
40.83 |
39.40 |
39.76 |
27.3M |
| 2024-06-27 |
39.99 |
43.43 |
39.43 |
39.83 |
42.1M |
| 2024-06-26 |
37.55 |
40.92 |
37.06 |
40.47 |
34.5M |
| 2024-06-25 |
38.00 |
38.34 |
36.88 |
37.20 |
23.7M |
| 2024-06-24 |
37.80 |
39.40 |
37.63 |
37.99 |
25.0M |
| 2024-06-21 |
36.60 |
38.40 |
36.50 |
37.90 |
21.1M |
| 2024-06-20 |
37.66 |
38.07 |
37.32 |
37.65 |
21.6M |
| 2024-06-19 |
38.20 |
38.60 |
36.94 |
37.78 |
39.3M |
| 2024-06-18 |
38.50 |
39.63 |
37.44 |
39.00 |
47.4M |
| 2024-06-17 |
34.50 |
37.95 |
34.50 |
37.95 |
27.3M |
| 2024-06-14 |
32.64 |
34.91 |
32.31 |
34.50 |
31.6M |
| 2024-06-13 |
32.73 |
33.70 |
32.11 |
32.30 |
24.7M |
| 2024-06-12 |
32.81 |
33.99 |
32.44 |
32.65 |
33.9M |
| 2024-06-11 |
30.69 |
31.15 |
29.69 |
30.98 |
23.4M |
| 2024-06-07 |
31.85 |
32.35 |
30.31 |
30.74 |
25.4M |
| 2024-06-06 |
30.88 |
33.00 |
30.88 |
31.90 |
25.4M |
| 2024-06-05 |
30.06 |
30.88 |
29.75 |
30.54 |
17.4M |
| 2024-06-04 |
30.20 |
30.36 |
29.71 |
30.07 |
14.5M |
| 2024-06-03 |
29.69 |
30.76 |
29.58 |
30.19 |
17.9M |
| 2024-05-31 |
30.10 |
30.70 |
29.25 |
29.90 |
24.8M |
| 2024-05-30 |
28.70 |
31.11 |
28.54 |
30.18 |
32.8M |
| 2024-05-29 |
28.36 |
28.99 |
28.00 |
28.79 |
10.8M |
| 2024-05-28 |
29.00 |
29.00 |
28.14 |
28.37 |
15.3M |
| 2024-05-27 |
28.60 |
29.12 |
28.45 |
29.00 |
16.0M |
| 2024-05-24 |
28.78 |
29.13 |
28.28 |
28.32 |
12.8M |
| 2024-05-23 |
28.96 |
29.19 |
28.39 |
28.78 |
13.0M |
| 2024-05-22 |
28.60 |
29.29 |
28.15 |
28.95 |
19.0M |
| 2024-05-21 |
27.72 |
28.58 |
27.58 |
28.43 |
19.3M |
| 2024-05-20 |
27.50 |
27.84 |
27.25 |
27.76 |
16.4M |
| 2024-05-17 |
27.99 |
28.16 |
27.30 |
27.58 |
22.2M |
| 2024-05-16 |
28.00 |
28.45 |
27.58 |
28.14 |
19.3M |
| 2024-05-15 |
27.74 |
28.35 |
27.55 |
27.60 |
15.5M |
| 2024-05-14 |
28.70 |
29.21 |
27.65 |
27.93 |
22.9M |
| 2024-05-13 |
27.01 |
28.16 |
26.83 |
27.80 |
22.9M |
| 2024-05-10 |
27.00 |
27.58 |
26.80 |
27.20 |
16.5M |
| 2024-05-09 |
26.91 |
27.24 |
26.54 |
26.85 |
21.2M |
| 2024-05-08 |
27.50 |
27.57 |
26.93 |
26.98 |
21.1M |
| 2024-05-07 |
27.12 |
28.37 |
26.89 |
27.50 |
66.1M |
| 2024-05-06 |
25.02 |
26.55 |
25.02 |
26.55 |
58.3M |
| 2024-04-30 |
24.47 |
24.87 |
24.03 |
24.14 |
18.6M |
| 2024-04-29 |
24.00 |
24.63 |
23.75 |
24.47 |
24.8M |
| 2024-04-26 |
23.50 |
23.94 |
23.47 |
23.69 |
15.6M |
| 2024-04-25 |
22.90 |
23.84 |
22.71 |
23.60 |
28.5M |
| 2024-04-24 |
22.40 |
22.88 |
22.11 |
22.73 |
13.2M |
| 2024-04-23 |
22.18 |
22.93 |
21.88 |
22.45 |
20.5M |
| 2024-04-22 |
21.50 |
22.57 |
20.91 |
22.40 |
18.7M |
| 2024-04-19 |
21.67 |
22.07 |
21.43 |
21.93 |
14.9M |
| 2024-04-18 |
21.96 |
22.33 |
21.53 |
21.87 |
12.7M |
| 2024-04-17 |
21.51 |
22.08 |
21.43 |
22.08 |
13.7M |
| 2024-04-16 |
21.97 |
22.10 |
21.22 |
21.28 |
11.3M |
| 2024-04-15 |
21.98 |
22.30 |
21.75 |
22.14 |
17.8M |
| 2024-04-12 |
21.38 |
22.22 |
21.38 |
21.99 |
27.7M |
| 2024-04-11 |
21.22 |
21.78 |
21.17 |
21.25 |
12.4M |
| 2024-04-10 |
21.76 |
21.83 |
21.21 |
21.38 |
12.1M |
| 2024-04-09 |
21.85 |
21.92 |
21.30 |
21.90 |
15.4M |
| 2024-04-08 |
21.87 |
22.09 |
21.57 |
21.60 |
14.8M |
| 2024-04-03 |
22.23 |
22.40 |
21.75 |
21.86 |
17.1M |
| 2024-04-02 |
22.70 |
22.84 |
22.16 |
22.41 |
17.7M |
| 2024-04-01 |
23.50 |
23.50 |
22.49 |
22.69 |
25.1M |
| 2024-03-29 |
23.60 |
23.69 |
22.92 |
23.20 |
16.2M |
| 2024-03-28 |
22.60 |
23.90 |
22.58 |
23.62 |
19.8M |
| 2024-03-27 |
23.11 |
23.39 |
22.50 |
22.55 |
14.5M |
| 2024-03-26 |
23.20 |
23.58 |
23.02 |
23.25 |
15.1M |
| 2024-03-25 |
24.49 |
24.55 |
22.90 |
23.11 |
33.3M |
| 2024-03-22 |
24.48 |
24.66 |
24.01 |
24.33 |
21.1M |
| 2024-03-21 |
24.58 |
24.87 |
24.19 |
24.35 |
23.6M |
| 2024-03-20 |
24.14 |
25.06 |
24.14 |
24.46 |
37.7M |
| 2024-03-19 |
24.04 |
24.78 |
23.61 |
24.14 |
47.6M |
| 2024-03-18 |
21.81 |
24.04 |
21.81 |
24.04 |
40.5M |
| 2024-03-15 |
21.58 |
21.85 |
21.42 |
21.85 |
10.0M |
| 2024-03-14 |
22.00 |
22.24 |
21.45 |
21.69 |
19.3M |
| 2024-03-13 |
22.30 |
22.66 |
22.14 |
22.25 |
21.7M |
| 2024-03-12 |
21.75 |
22.31 |
21.75 |
22.15 |
19.6M |
| 2024-03-11 |
21.90 |
21.93 |
21.50 |
21.89 |
19.9M |
| 2024-03-08 |
21.39 |
22.30 |
21.39 |
22.28 |
27.5M |
| 2024-03-07 |
21.50 |
22.02 |
21.20 |
21.38 |
18.3M |
| 2024-03-06 |
22.01 |
22.15 |
21.44 |
21.72 |
23.6M |
| 2024-03-05 |
22.39 |
22.85 |
21.85 |
22.33 |
40.7M |
| 2024-03-04 |
21.67 |
23.84 |
21.50 |
22.72 |
48.3M |
| 2024-03-01 |
21.12 |
22.08 |
20.98 |
21.67 |
20.0M |
| 2024-02-29 |
20.01 |
21.14 |
19.97 |
21.08 |
11.8M |
| 2024-02-28 |
20.50 |
21.05 |
20.07 |
20.07 |
11.8M |
| 2024-02-27 |
19.77 |
20.53 |
19.68 |
20.53 |
9.0M |
| 2024-02-26 |
20.07 |
20.14 |
19.81 |
19.88 |
6.2M |
| 2024-02-23 |
19.89 |
20.15 |
19.72 |
20.07 |
7.6M |
| 2024-02-22 |
19.47 |
19.95 |
19.37 |
19.88 |
6.8M |
| 2024-02-21 |
19.35 |
19.80 |
19.11 |
19.48 |
10.2M |
| 2024-02-20 |
19.23 |
19.55 |
19.10 |
19.48 |
7.2M |
| 2024-02-19 |
19.09 |
19.57 |
18.80 |
19.40 |
14.3M |
| 2024-02-08 |
18.90 |
19.31 |
18.78 |
19.05 |
13.7M |
| 2024-02-07 |
18.21 |
19.12 |
18.11 |
18.90 |
16.9M |
| 2024-02-06 |
17.09 |
18.25 |
17.01 |
18.21 |
14.2M |
| 2024-02-05 |
16.60 |
17.65 |
15.92 |
17.22 |
18.3M |
| 2024-02-02 |
17.63 |
17.90 |
16.34 |
16.88 |
10.7M |
| 2024-02-01 |
17.40 |
17.95 |
17.37 |
17.65 |
9.9M |
| 2024-01-31 |
17.77 |
18.03 |
17.39 |
17.51 |
9.8M |
| 2024-01-30 |
18.21 |
18.30 |
17.65 |
17.67 |
6.9M |
| 2024-01-29 |
18.64 |
18.90 |
18.18 |
18.21 |
8.6M |
| 2024-01-26 |
19.10 |
19.10 |
18.60 |
18.63 |
11.2M |
| 2024-01-25 |
19.08 |
19.33 |
18.88 |
19.22 |
10.3M |
| 2024-01-24 |
19.07 |
19.17 |
18.52 |
19.12 |
8.2M |
| 2024-01-23 |
18.50 |
19.05 |
18.30 |
18.90 |
9.5M |
| 2024-01-22 |
19.32 |
19.73 |
18.32 |
18.51 |
12.2M |
| 2024-01-19 |
19.43 |
19.80 |
19.23 |
19.32 |
6.8M |
| 2024-01-18 |
19.24 |
19.46 |
18.75 |
19.42 |
9.0M |
| 2024-01-17 |
19.82 |
19.82 |
19.31 |
19.31 |
5.6M |
| 2024-01-16 |
19.97 |
19.98 |
19.58 |
19.85 |
5.7M |
| 2024-01-15 |
19.90 |
20.23 |
19.70 |
19.97 |
4.7M |
| 2024-01-12 |
20.32 |
20.32 |
19.85 |
19.96 |
6.5M |
| 2024-01-11 |
19.63 |
20.42 |
19.42 |
20.33 |
11.3M |
| 2024-01-10 |
20.01 |
20.08 |
19.27 |
19.53 |
14.7M |
| 2024-01-09 |
20.14 |
20.47 |
19.96 |
20.01 |
7.9M |
| 2024-01-08 |
20.58 |
20.77 |
20.15 |
20.16 |
7.8M |
| 2024-01-05 |
21.25 |
21.51 |
20.57 |
20.70 |
10.7M |
| 2024-01-04 |
21.77 |
21.77 |
21.03 |
21.25 |
11.3M |
| 2024-01-03 |
22.15 |
22.19 |
21.68 |
21.80 |
8.8M |
| 2024-01-02 |
22.33 |
22.45 |
21.97 |
22.17 |
12.0M |