| 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 |
30.80 |
31.47 |
30.15 |
30.90 |
0.5M |
| 2024-12-30 |
31.24 |
31.75 |
30.65 |
31.26 |
0.6M |
| 2024-12-27 |
31.21 |
31.95 |
30.91 |
31.24 |
0.4M |
| 2024-12-26 |
30.57 |
31.13 |
30.37 |
31.00 |
0.4M |
| 2024-12-25 |
30.05 |
30.55 |
29.71 |
30.36 |
0.4M |
| 2024-12-24 |
30.35 |
30.43 |
29.72 |
30.23 |
0.4M |
| 2024-12-23 |
32.00 |
32.00 |
29.60 |
29.90 |
1.3M |
| 2024-12-20 |
31.61 |
32.07 |
31.51 |
31.95 |
0.7M |
| 2024-12-19 |
31.80 |
32.10 |
31.50 |
31.83 |
0.3M |
| 2024-12-18 |
30.80 |
32.69 |
30.80 |
31.84 |
0.6M |
| 2024-12-17 |
32.06 |
32.22 |
31.00 |
31.10 |
0.8M |
| 2024-12-16 |
33.06 |
33.68 |
31.63 |
32.06 |
0.7M |
| 2024-12-13 |
34.33 |
34.68 |
33.16 |
33.36 |
0.5M |
| 2024-12-12 |
33.17 |
34.60 |
32.99 |
34.35 |
0.8M |
| 2024-12-11 |
32.90 |
33.59 |
32.56 |
33.17 |
0.5M |
| 2024-12-10 |
33.06 |
33.90 |
32.26 |
32.79 |
0.7M |
| 2024-12-09 |
31.66 |
33.96 |
31.30 |
32.55 |
1.0M |
| 2024-12-06 |
30.80 |
31.55 |
30.79 |
31.45 |
0.3M |
| 2024-12-05 |
30.48 |
31.28 |
29.58 |
31.02 |
0.8M |
| 2024-12-04 |
31.99 |
32.30 |
30.41 |
30.47 |
0.9M |
| 2024-12-03 |
32.00 |
32.27 |
31.31 |
31.99 |
0.5M |
| 2024-12-02 |
30.50 |
32.35 |
30.36 |
32.00 |
1.1M |
| 2024-11-29 |
30.25 |
30.74 |
30.00 |
30.42 |
0.5M |
| 2024-11-28 |
28.90 |
31.00 |
28.71 |
30.25 |
1.6M |
| 2024-11-27 |
28.18 |
28.85 |
27.80 |
28.65 |
0.4M |
| 2024-11-26 |
29.36 |
29.40 |
28.40 |
28.48 |
0.6M |
| 2024-11-25 |
29.44 |
29.99 |
28.81 |
29.35 |
0.5M |
| 2024-11-22 |
29.51 |
30.46 |
29.30 |
29.44 |
1.1M |
| 2024-11-21 |
29.45 |
29.80 |
29.15 |
29.51 |
0.6M |
| 2024-11-20 |
28.62 |
29.87 |
28.38 |
29.68 |
0.7M |
| 2024-11-19 |
27.68 |
28.80 |
27.58 |
28.62 |
0.5M |
| 2024-11-18 |
29.36 |
29.61 |
27.70 |
27.98 |
1.2M |
| 2024-11-15 |
28.93 |
30.22 |
28.61 |
29.36 |
1.4M |
| 2024-11-14 |
29.33 |
30.29 |
28.70 |
28.90 |
1.1M |
| 2024-11-13 |
28.97 |
29.59 |
28.61 |
29.17 |
0.8M |
| 2024-11-12 |
29.76 |
30.48 |
28.82 |
29.20 |
1.1M |
| 2024-11-11 |
28.09 |
30.39 |
27.74 |
30.16 |
1.8M |
| 2024-11-08 |
28.15 |
28.75 |
27.80 |
28.05 |
1.0M |
| 2024-11-07 |
27.11 |
28.36 |
27.00 |
28.04 |
1.1M |
| 2024-11-06 |
26.98 |
27.79 |
26.66 |
27.11 |
0.8M |
| 2024-11-05 |
26.05 |
26.66 |
25.89 |
26.66 |
0.9M |
| 2024-11-04 |
25.82 |
26.60 |
25.79 |
25.86 |
1.0M |
| 2024-11-01 |
27.44 |
27.44 |
25.80 |
25.80 |
0.9M |
| 2024-10-31 |
27.10 |
27.50 |
26.62 |
27.22 |
0.7M |
| 2024-10-30 |
28.30 |
28.30 |
26.90 |
27.10 |
0.8M |
| 2024-10-29 |
29.48 |
29.49 |
27.68 |
27.95 |
1.4M |
| 2024-10-28 |
27.24 |
29.89 |
27.13 |
29.34 |
1.4M |
| 2024-10-25 |
26.53 |
27.36 |
26.40 |
27.24 |
0.6M |
| 2024-10-24 |
26.52 |
27.08 |
26.40 |
26.59 |
0.7M |
| 2024-10-23 |
26.26 |
27.47 |
26.05 |
26.89 |
0.9M |
| 2024-10-22 |
25.90 |
26.64 |
25.62 |
26.24 |
0.6M |
| 2024-10-21 |
26.00 |
26.66 |
25.11 |
26.20 |
1.2M |
| 2024-10-18 |
24.40 |
25.60 |
24.38 |
25.35 |
0.6M |
| 2024-10-17 |
24.30 |
25.10 |
24.24 |
24.56 |
0.4M |
| 2024-10-16 |
24.98 |
25.20 |
24.19 |
24.70 |
0.5M |
| 2024-10-15 |
25.42 |
25.66 |
24.85 |
25.07 |
0.6M |
| 2024-10-14 |
25.23 |
25.79 |
24.60 |
25.36 |
0.6M |
| 2024-10-11 |
25.45 |
25.96 |
24.70 |
24.95 |
0.7M |
| 2024-10-10 |
25.89 |
27.18 |
25.50 |
26.02 |
1.0M |
| 2024-10-09 |
27.00 |
27.28 |
25.30 |
25.88 |
1.8M |
| 2024-10-08 |
30.10 |
30.10 |
26.03 |
27.85 |
2.3M |
| 2024-09-30 |
24.87 |
26.28 |
24.01 |
26.12 |
1.9M |
| 2024-09-27 |
23.16 |
24.05 |
22.92 |
23.99 |
0.7M |
| 2024-09-26 |
22.67 |
23.10 |
22.67 |
23.01 |
0.3M |
| 2024-09-25 |
23.00 |
23.24 |
22.84 |
22.90 |
0.3M |
| 2024-09-24 |
22.08 |
23.50 |
21.82 |
22.88 |
0.3M |
| 2024-09-23 |
21.61 |
22.13 |
21.61 |
22.00 |
0.1M |
| 2024-09-20 |
21.58 |
21.83 |
21.58 |
21.79 |
0.1M |
| 2024-09-19 |
21.55 |
21.82 |
21.51 |
21.78 |
0.1M |
| 2024-09-18 |
21.69 |
22.08 |
21.55 |
21.72 |
0.1M |
| 2024-09-13 |
21.97 |
22.23 |
21.90 |
22.01 |
0.1M |
| 2024-09-12 |
22.15 |
22.18 |
22.03 |
22.08 |
0.1M |
| 2024-09-11 |
21.95 |
22.17 |
21.91 |
22.15 |
0.1M |
| 2024-09-10 |
21.89 |
22.22 |
21.67 |
22.16 |
0.1M |
| 2024-09-09 |
22.09 |
22.32 |
21.80 |
21.96 |
0.2M |
| 2024-09-06 |
22.50 |
22.63 |
22.16 |
22.33 |
0.2M |
| 2024-09-05 |
22.32 |
22.70 |
22.30 |
22.50 |
0.1M |
| 2024-09-04 |
22.21 |
22.65 |
22.21 |
22.55 |
0.1M |
| 2024-09-03 |
22.11 |
22.60 |
22.11 |
22.40 |
0.1M |
| 2024-09-02 |
22.28 |
22.36 |
22.01 |
22.20 |
0.2M |
| 2024-08-30 |
22.17 |
22.54 |
22.11 |
22.22 |
0.3M |
| 2024-08-29 |
22.10 |
22.31 |
21.85 |
22.17 |
0.3M |
| 2024-08-28 |
22.15 |
22.66 |
22.15 |
22.26 |
0.2M |
| 2024-08-27 |
22.49 |
22.50 |
22.05 |
22.25 |
0.1M |
| 2024-08-26 |
21.82 |
22.38 |
21.82 |
22.20 |
0.2M |
| 2024-08-23 |
21.62 |
22.13 |
21.51 |
21.94 |
0.1M |
| 2024-08-22 |
21.66 |
21.85 |
21.40 |
21.74 |
0.2M |
| 2024-08-21 |
21.58 |
21.83 |
21.40 |
21.72 |
0.1M |
| 2024-08-20 |
21.72 |
21.81 |
21.60 |
21.60 |
0.1M |
| 2024-08-19 |
22.20 |
22.20 |
21.82 |
21.83 |
0.1M |
| 2024-08-16 |
22.60 |
22.60 |
21.96 |
22.25 |
0.1M |
| 2024-08-15 |
22.31 |
22.58 |
22.23 |
22.38 |
0.1M |
| 2024-08-14 |
22.08 |
22.89 |
22.08 |
22.39 |
0.3M |
| 2024-08-13 |
21.70 |
22.42 |
21.62 |
22.42 |
0.3M |
| 2024-08-12 |
21.34 |
22.11 |
21.34 |
21.73 |
0.2M |
| 2024-08-09 |
21.88 |
22.30 |
21.88 |
22.17 |
0.1M |
| 2024-08-08 |
23.02 |
23.02 |
21.95 |
22.10 |
0.1M |
| 2024-08-07 |
22.16 |
22.37 |
22.06 |
22.17 |
0.2M |
| 2024-08-06 |
22.18 |
22.20 |
21.70 |
22.10 |
0.2M |
| 2024-08-05 |
22.22 |
22.61 |
21.51 |
21.83 |
0.3M |
| 2024-08-02 |
22.61 |
22.80 |
22.24 |
22.40 |
0.2M |
| 2024-08-01 |
22.47 |
22.98 |
22.30 |
22.56 |
0.3M |
| 2024-07-31 |
21.95 |
22.50 |
21.80 |
22.45 |
0.3M |
| 2024-07-30 |
21.87 |
21.98 |
21.53 |
21.85 |
0.1M |
| 2024-07-29 |
21.40 |
22.12 |
21.30 |
21.70 |
0.2M |
| 2024-07-26 |
21.10 |
21.53 |
21.10 |
21.44 |
0.1M |
| 2024-07-25 |
21.55 |
21.55 |
20.00 |
21.14 |
0.2M |
| 2024-07-24 |
21.73 |
21.90 |
21.27 |
21.57 |
0.2M |
| 2024-07-23 |
22.20 |
22.28 |
21.90 |
21.90 |
0.2M |
| 2024-07-22 |
22.35 |
22.50 |
22.15 |
22.35 |
0.2M |
| 2024-07-19 |
22.28 |
22.66 |
22.24 |
22.58 |
0.1M |
| 2024-07-18 |
22.20 |
22.76 |
21.93 |
22.21 |
0.1M |
| 2024-07-17 |
22.30 |
22.42 |
22.01 |
22.20 |
0.1M |
| 2024-07-16 |
21.97 |
22.23 |
21.90 |
22.22 |
0.1M |
| 2024-07-15 |
22.20 |
22.32 |
21.91 |
22.06 |
0.2M |
| 2024-07-12 |
22.08 |
22.20 |
21.97 |
22.19 |
0.1M |
| 2024-07-11 |
21.81 |
22.26 |
21.81 |
22.02 |
0.2M |
| 2024-07-10 |
22.00 |
22.08 |
21.48 |
21.65 |
0.2M |
| 2024-07-09 |
21.59 |
22.37 |
21.46 |
22.18 |
0.3M |
| 2024-07-08 |
23.19 |
23.29 |
21.77 |
21.99 |
0.3M |
| 2024-07-05 |
23.60 |
23.60 |
23.00 |
23.29 |
0.3M |
| 2024-07-04 |
24.18 |
24.27 |
23.30 |
23.30 |
0.4M |
| 2024-07-03 |
23.82 |
24.62 |
23.65 |
24.29 |
0.2M |
| 2024-07-02 |
23.46 |
24.23 |
23.16 |
24.01 |
0.3M |
| 2024-07-01 |
23.25 |
23.48 |
23.00 |
23.34 |
0.2M |
| 2024-06-28 |
22.95 |
23.79 |
22.90 |
23.58 |
0.4M |
| 2024-06-27 |
23.77 |
23.83 |
23.05 |
23.05 |
0.2M |
| 2024-06-26 |
23.10 |
23.90 |
23.10 |
23.89 |
0.2M |
| 2024-06-25 |
23.50 |
23.85 |
23.23 |
23.48 |
0.2M |
| 2024-06-24 |
24.40 |
24.51 |
23.50 |
23.50 |
0.3M |
| 2024-06-21 |
24.65 |
25.13 |
24.28 |
24.40 |
0.5M |
| 2024-06-20 |
24.73 |
24.73 |
24.20 |
24.38 |
0.3M |
| 2024-06-19 |
25.01 |
25.17 |
24.30 |
24.78 |
0.5M |
| 2024-06-18 |
25.42 |
25.59 |
24.90 |
25.03 |
0.3M |
| 2024-06-17 |
25.41 |
25.50 |
24.95 |
25.31 |
0.2M |
| 2024-06-14 |
26.00 |
26.00 |
25.30 |
25.44 |
0.4M |
| 2024-06-13 |
26.03 |
26.45 |
25.51 |
25.80 |
0.6M |
| 2024-06-12 |
25.50 |
26.90 |
25.08 |
26.11 |
0.7M |
| 2024-06-11 |
24.50 |
25.68 |
24.50 |
25.52 |
0.6M |
| 2024-06-07 |
24.41 |
25.39 |
24.40 |
24.70 |
1.1M |
| 2024-06-06 |
24.92 |
25.49 |
23.72 |
23.90 |
1.6M |
| 2024-06-05 |
25.50 |
27.55 |
25.50 |
26.23 |
2.5M |
| 2024-06-04 |
23.30 |
23.43 |
22.78 |
22.96 |
0.3M |
| 2024-06-03 |
23.45 |
24.46 |
23.26 |
23.43 |
0.5M |
| 2024-05-31 |
22.86 |
23.48 |
22.47 |
23.24 |
0.3M |
| 2024-05-30 |
22.99 |
23.10 |
22.50 |
22.86 |
0.3M |
| 2024-05-29 |
23.25 |
23.64 |
22.61 |
22.90 |
0.3M |
| 2024-05-28 |
23.32 |
23.45 |
22.91 |
23.42 |
0.2M |
| 2024-05-27 |
23.28 |
23.59 |
23.02 |
23.32 |
0.5M |
| 2024-05-24 |
24.00 |
24.05 |
23.33 |
23.37 |
0.6M |
| 2024-05-23 |
23.50 |
24.50 |
23.32 |
24.09 |
0.7M |
| 2024-05-22 |
24.00 |
24.00 |
23.00 |
23.52 |
0.4M |
| 2024-05-21 |
23.30 |
24.15 |
23.30 |
23.59 |
0.4M |
| 2024-05-20 |
22.50 |
24.17 |
22.22 |
23.62 |
1.4M |
| 2024-05-17 |
21.98 |
21.98 |
21.52 |
21.92 |
0.4M |
| 2024-05-16 |
21.40 |
22.30 |
21.23 |
21.66 |
0.6M |
| 2024-05-15 |
20.36 |
22.30 |
20.32 |
21.40 |
0.9M |
| 2024-05-14 |
19.99 |
20.49 |
19.90 |
20.36 |
0.7M |
| 2024-05-13 |
19.71 |
20.25 |
19.40 |
19.90 |
1.0M |
| 2024-05-10 |
20.28 |
20.28 |
19.70 |
19.71 |
0.6M |
| 2024-05-09 |
19.86 |
20.38 |
19.68 |
20.10 |
0.8M |
| 2024-05-08 |
20.80 |
20.80 |
19.54 |
19.86 |
1.3M |
| 2024-05-07 |
19.95 |
20.36 |
19.88 |
20.27 |
1.6M |
| 2024-05-06 |
18.21 |
20.48 |
18.21 |
20.11 |
4.3M |
| 2024-04-29 |
23.60 |
23.60 |
21.70 |
22.45 |
3.6M |
| 2024-04-26 |
22.99 |
24.78 |
22.86 |
24.66 |
1.6M |
| 2024-04-25 |
22.37 |
23.42 |
22.10 |
23.18 |
1.3M |
| 2024-04-24 |
21.95 |
22.48 |
21.66 |
22.39 |
0.9M |
| 2024-04-23 |
21.45 |
22.23 |
21.45 |
21.63 |
0.9M |
| 2024-04-22 |
21.00 |
22.28 |
20.26 |
21.67 |
1.1M |
| 2024-04-19 |
20.79 |
21.59 |
20.30 |
21.25 |
1.2M |
| 2024-04-18 |
21.20 |
21.40 |
20.50 |
20.88 |
0.8M |
| 2024-04-17 |
19.90 |
21.18 |
19.70 |
21.18 |
1.1M |
| 2024-04-16 |
20.87 |
20.87 |
18.82 |
19.07 |
1.5M |
| 2024-04-15 |
22.87 |
23.00 |
20.40 |
20.91 |
1.6M |
| 2024-04-12 |
23.95 |
23.95 |
22.59 |
22.87 |
1.1M |
| 2024-04-11 |
23.99 |
24.28 |
23.25 |
23.36 |
0.7M |
| 2024-04-10 |
25.33 |
25.36 |
23.72 |
23.86 |
1.4M |
| 2024-04-09 |
25.14 |
25.65 |
25.11 |
25.43 |
0.6M |
| 2024-04-08 |
26.10 |
26.51 |
25.12 |
25.18 |
1.4M |
| 2024-04-03 |
27.76 |
27.76 |
26.04 |
26.74 |
1.4M |
| 2024-04-02 |
27.35 |
28.70 |
27.10 |
27.36 |
1.7M |
| 2024-04-01 |
27.57 |
27.76 |
26.86 |
27.36 |
1.2M |
| 2024-03-29 |
27.95 |
27.97 |
26.80 |
27.22 |
1.6M |
| 2024-03-28 |
25.44 |
28.46 |
25.44 |
27.80 |
2.5M |
| 2024-03-27 |
26.87 |
26.87 |
25.21 |
25.50 |
1.3M |
| 2024-03-26 |
26.50 |
27.70 |
25.99 |
26.53 |
1.6M |
| 2024-03-25 |
28.08 |
28.31 |
26.26 |
26.26 |
2.4M |
| 2024-03-22 |
29.90 |
29.96 |
28.40 |
28.50 |
2.2M |
| 2024-03-21 |
27.10 |
29.85 |
26.40 |
29.63 |
3.3M |
| 2024-03-20 |
27.79 |
27.87 |
26.70 |
27.11 |
2.2M |
| 2024-03-19 |
27.02 |
28.50 |
26.65 |
27.91 |
2.9M |
| 2024-03-18 |
26.30 |
27.45 |
25.90 |
27.02 |
3.6M |
| 2024-03-15 |
23.38 |
26.44 |
23.11 |
25.90 |
4.0M |
| 2024-03-14 |
24.10 |
24.12 |
22.79 |
23.20 |
1.5M |
| 2024-03-13 |
24.40 |
24.40 |
23.39 |
23.92 |
1.9M |
| 2024-03-12 |
22.97 |
24.33 |
22.71 |
24.07 |
2.3M |
| 2024-03-11 |
22.08 |
22.80 |
21.86 |
22.66 |
1.4M |
| 2024-03-08 |
21.56 |
22.17 |
21.39 |
21.93 |
1.2M |
| 2024-03-07 |
22.45 |
22.60 |
21.54 |
21.54 |
1.2M |
| 2024-03-06 |
22.43 |
22.72 |
21.92 |
22.33 |
1.4M |
| 2024-03-05 |
22.90 |
23.48 |
22.10 |
22.25 |
1.8M |
| 2024-03-04 |
23.20 |
23.59 |
22.48 |
23.04 |
1.9M |
| 2024-03-01 |
22.04 |
23.03 |
22.04 |
22.90 |
2.0M |
| 2024-02-29 |
20.80 |
22.08 |
20.71 |
22.02 |
2.3M |
| 2024-02-28 |
24.10 |
24.59 |
20.94 |
21.04 |
4.1M |
| 2024-02-27 |
22.80 |
23.88 |
22.48 |
23.85 |
2.3M |
| 2024-02-26 |
22.50 |
23.45 |
21.93 |
22.64 |
3.7M |
| 2024-02-23 |
21.55 |
23.17 |
21.34 |
23.03 |
2.3M |
| 2024-02-22 |
20.43 |
21.39 |
20.43 |
21.34 |
1.6M |
| 2024-02-21 |
19.72 |
20.98 |
19.33 |
20.46 |
2.1M |
| 2024-02-20 |
19.52 |
19.84 |
19.12 |
19.78 |
1.9M |
| 2024-02-19 |
18.80 |
19.91 |
18.80 |
19.50 |
2.6M |
| 2024-02-08 |
16.51 |
18.90 |
16.10 |
18.88 |
2.7M |
| 2024-02-07 |
17.98 |
17.98 |
16.14 |
16.51 |
2.2M |
| 2024-02-06 |
17.67 |
18.07 |
15.18 |
17.38 |
3.1M |
| 2024-02-05 |
20.67 |
20.68 |
16.81 |
17.20 |
3.2M |
| 2024-02-02 |
21.90 |
22.78 |
20.00 |
20.77 |
2.6M |
| 2024-02-01 |
22.61 |
22.64 |
21.13 |
21.56 |
2.9M |
| 2024-01-31 |
21.70 |
23.55 |
21.61 |
22.66 |
3.8M |
| 2024-01-30 |
27.99 |
28.00 |
25.88 |
25.96 |
1.5M |
| 2024-01-29 |
28.59 |
29.11 |
27.54 |
27.59 |
1.1M |
| 2024-01-26 |
29.25 |
29.46 |
28.37 |
28.54 |
1.1M |
| 2024-01-25 |
27.98 |
29.45 |
27.86 |
29.11 |
2.1M |
| 2024-01-24 |
28.29 |
28.51 |
26.50 |
27.78 |
2.0M |
| 2024-01-23 |
28.60 |
28.84 |
27.68 |
28.20 |
1.6M |
| 2024-01-22 |
30.72 |
30.85 |
28.10 |
28.38 |
1.8M |
| 2024-01-19 |
31.29 |
31.47 |
30.50 |
30.70 |
1.0M |
| 2024-01-18 |
31.18 |
31.50 |
30.23 |
31.11 |
1.5M |
| 2024-01-17 |
32.96 |
33.12 |
31.26 |
31.30 |
1.2M |
| 2024-01-16 |
33.72 |
33.84 |
32.56 |
33.08 |
1.0M |
| 2024-01-15 |
34.20 |
34.29 |
33.58 |
33.68 |
0.8M |
| 2024-01-12 |
34.48 |
34.73 |
34.04 |
34.24 |
0.8M |
| 2024-01-11 |
34.43 |
34.98 |
34.09 |
34.50 |
1.2M |
| 2024-01-10 |
34.57 |
34.98 |
33.89 |
34.28 |
0.7M |
| 2024-01-09 |
34.46 |
35.73 |
34.17 |
34.67 |
1.3M |
| 2024-01-08 |
35.87 |
35.88 |
34.32 |
34.45 |
1.1M |
| 2024-01-05 |
36.99 |
37.06 |
35.71 |
35.90 |
1.2M |
| 2024-01-04 |
37.77 |
37.77 |
36.82 |
37.00 |
0.9M |
| 2024-01-03 |
38.84 |
39.40 |
37.05 |
37.72 |
1.3M |
| 2024-01-02 |
39.30 |
40.00 |
38.80 |
39.07 |
1.6M |