| 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 |
31.33 |
32.20 |
30.51 |
30.51 |
3.7M |
| 2024-12-30 |
31.46 |
32.36 |
31.16 |
31.62 |
3.3M |
| 2024-12-27 |
31.71 |
31.97 |
31.00 |
31.34 |
3.2M |
| 2024-12-26 |
30.91 |
32.17 |
30.50 |
31.70 |
3.8M |
| 2024-12-25 |
32.78 |
32.80 |
31.00 |
31.23 |
5.0M |
| 2024-12-24 |
32.43 |
33.30 |
30.78 |
33.21 |
7.6M |
| 2024-12-23 |
34.11 |
34.85 |
31.99 |
32.22 |
8.7M |
| 2024-12-20 |
33.07 |
36.68 |
32.38 |
34.90 |
14.8M |
| 2024-12-19 |
32.70 |
34.97 |
31.80 |
33.58 |
10.6M |
| 2024-12-18 |
34.52 |
34.58 |
32.10 |
34.04 |
13.1M |
| 2024-12-17 |
34.58 |
34.58 |
33.53 |
34.58 |
7.2M |
| 2024-12-16 |
30.40 |
32.17 |
30.11 |
31.44 |
4.1M |
| 2024-12-13 |
31.80 |
31.84 |
30.63 |
30.64 |
4.3M |
| 2024-12-12 |
31.64 |
32.07 |
31.48 |
31.93 |
4.3M |
| 2024-12-11 |
31.25 |
31.65 |
30.94 |
31.63 |
3.8M |
| 2024-12-10 |
31.69 |
31.89 |
31.10 |
31.19 |
4.7M |
| 2024-12-09 |
31.36 |
31.60 |
30.60 |
31.07 |
4.1M |
| 2024-12-06 |
31.87 |
32.17 |
31.12 |
31.28 |
5.9M |
| 2024-12-05 |
32.30 |
32.80 |
31.60 |
31.85 |
6.5M |
| 2024-12-04 |
34.55 |
36.00 |
31.80 |
32.03 |
16.0M |
| 2024-12-03 |
30.01 |
33.22 |
29.49 |
33.22 |
9.8M |
| 2024-12-02 |
29.96 |
30.49 |
29.71 |
30.20 |
2.6M |
| 2024-11-29 |
29.95 |
30.46 |
29.47 |
30.10 |
2.9M |
| 2024-11-28 |
30.18 |
30.88 |
30.00 |
30.08 |
3.1M |
| 2024-11-27 |
28.55 |
31.00 |
27.85 |
30.05 |
4.4M |
| 2024-11-26 |
29.31 |
29.73 |
28.66 |
28.74 |
2.1M |
| 2024-11-25 |
29.40 |
30.20 |
28.56 |
29.31 |
3.8M |
| 2024-11-22 |
29.70 |
31.80 |
29.11 |
29.16 |
5.7M |
| 2024-11-21 |
29.50 |
30.47 |
29.04 |
29.71 |
3.1M |
| 2024-11-20 |
28.48 |
30.30 |
28.10 |
29.56 |
3.5M |
| 2024-11-19 |
28.11 |
28.60 |
27.62 |
28.47 |
2.3M |
| 2024-11-18 |
30.42 |
30.51 |
27.84 |
28.03 |
5.0M |
| 2024-11-15 |
32.08 |
32.45 |
30.90 |
30.92 |
5.5M |
| 2024-11-14 |
30.80 |
33.63 |
30.49 |
31.77 |
7.6M |
| 2024-11-13 |
30.62 |
30.99 |
30.13 |
30.82 |
2.1M |
| 2024-11-12 |
31.35 |
31.80 |
30.26 |
30.66 |
3.3M |
| 2024-11-11 |
31.00 |
31.57 |
30.80 |
31.40 |
3.4M |
| 2024-11-08 |
31.16 |
31.88 |
30.87 |
31.00 |
3.9M |
| 2024-11-07 |
30.89 |
31.27 |
30.34 |
31.03 |
3.9M |
| 2024-11-06 |
29.95 |
32.10 |
29.61 |
31.34 |
6.0M |
| 2024-11-05 |
30.88 |
30.88 |
29.86 |
30.06 |
4.3M |
| 2024-11-04 |
28.10 |
29.15 |
28.02 |
29.14 |
2.1M |
| 2024-11-01 |
30.06 |
30.06 |
28.30 |
28.40 |
3.5M |
| 2024-10-31 |
30.04 |
30.71 |
29.50 |
30.09 |
4.5M |
| 2024-10-30 |
32.00 |
32.00 |
30.36 |
30.93 |
4.9M |
| 2024-10-29 |
31.10 |
33.00 |
30.20 |
32.21 |
7.9M |
| 2024-10-28 |
31.30 |
31.58 |
30.60 |
31.09 |
6.1M |
| 2024-10-25 |
29.58 |
32.00 |
29.22 |
31.76 |
9.2M |
| 2024-10-24 |
29.53 |
30.80 |
29.32 |
30.18 |
8.1M |
| 2024-10-23 |
28.13 |
30.50 |
27.72 |
29.07 |
6.9M |
| 2024-10-22 |
27.99 |
28.48 |
27.60 |
28.10 |
3.9M |
| 2024-10-21 |
28.53 |
28.68 |
28.01 |
28.28 |
4.9M |
| 2024-10-18 |
28.00 |
29.00 |
27.40 |
28.53 |
7.0M |
| 2024-10-17 |
27.46 |
29.00 |
27.30 |
28.65 |
6.0M |
| 2024-10-16 |
26.38 |
27.24 |
26.08 |
27.20 |
2.4M |
| 2024-10-15 |
27.05 |
27.86 |
26.55 |
26.78 |
3.3M |
| 2024-10-14 |
26.47 |
27.06 |
25.63 |
27.06 |
3.2M |
| 2024-10-11 |
26.99 |
27.18 |
25.59 |
25.99 |
3.3M |
| 2024-10-10 |
27.88 |
28.79 |
26.76 |
27.06 |
4.0M |
| 2024-10-09 |
29.80 |
29.84 |
27.87 |
27.87 |
6.0M |
| 2024-10-08 |
31.30 |
31.30 |
28.40 |
30.97 |
8.8M |
| 2024-09-30 |
26.90 |
28.67 |
26.30 |
28.45 |
7.3M |
| 2024-09-27 |
25.36 |
26.44 |
25.12 |
26.12 |
4.7M |
| 2024-09-26 |
24.69 |
25.05 |
24.50 |
25.05 |
3.3M |
| 2024-09-25 |
24.63 |
25.90 |
24.54 |
24.76 |
5.3M |
| 2024-09-24 |
24.21 |
24.62 |
23.80 |
24.59 |
3.1M |
| 2024-09-23 |
24.35 |
24.45 |
23.82 |
24.20 |
2.3M |
| 2024-09-20 |
24.00 |
24.32 |
23.61 |
24.19 |
2.7M |
| 2024-09-19 |
23.42 |
23.92 |
23.10 |
23.88 |
1.8M |
| 2024-09-18 |
23.39 |
23.63 |
22.85 |
23.18 |
1.5M |
| 2024-09-13 |
23.82 |
24.03 |
23.22 |
23.39 |
1.9M |
| 2024-09-12 |
24.34 |
24.35 |
23.88 |
23.98 |
2.2M |
| 2024-09-11 |
24.19 |
24.45 |
23.91 |
24.14 |
2.8M |
| 2024-09-10 |
23.51 |
24.55 |
23.16 |
24.31 |
4.2M |
| 2024-09-09 |
23.08 |
23.69 |
22.90 |
23.56 |
1.6M |
| 2024-09-06 |
23.97 |
24.08 |
23.28 |
23.39 |
2.0M |
| 2024-09-05 |
23.81 |
24.25 |
23.80 |
23.96 |
2.8M |
| 2024-09-04 |
23.56 |
25.00 |
23.40 |
23.98 |
4.4M |
| 2024-09-03 |
23.28 |
24.13 |
23.28 |
23.60 |
3.8M |
| 2024-09-02 |
24.13 |
24.53 |
23.28 |
23.28 |
5.3M |
| 2024-08-30 |
22.05 |
24.18 |
21.98 |
24.18 |
3.4M |
| 2024-08-29 |
21.01 |
22.29 |
20.77 |
21.98 |
2.2M |
| 2024-08-28 |
20.96 |
21.31 |
20.54 |
21.17 |
1.9M |
| 2024-08-27 |
21.70 |
21.91 |
21.15 |
21.17 |
1.0M |
| 2024-08-26 |
21.99 |
22.01 |
21.36 |
21.80 |
1.1M |
| 2024-08-23 |
21.46 |
22.05 |
21.31 |
21.95 |
1.2M |
| 2024-08-22 |
22.17 |
22.46 |
21.59 |
21.63 |
1.2M |
| 2024-08-21 |
22.21 |
22.56 |
22.03 |
22.16 |
0.7M |
| 2024-08-20 |
22.80 |
22.97 |
22.26 |
22.38 |
0.8M |
| 2024-08-19 |
22.70 |
23.19 |
22.68 |
22.91 |
0.9M |
| 2024-08-16 |
23.00 |
23.05 |
22.70 |
22.84 |
1.1M |
| 2024-08-15 |
22.65 |
22.97 |
22.16 |
22.70 |
1.6M |
| 2024-08-14 |
21.99 |
22.82 |
21.90 |
22.64 |
2.4M |
| 2024-08-13 |
22.52 |
22.55 |
21.67 |
22.00 |
1.6M |
| 2024-08-12 |
22.60 |
22.60 |
22.05 |
22.33 |
1.4M |
| 2024-08-09 |
23.05 |
23.28 |
22.60 |
22.60 |
1.4M |
| 2024-08-08 |
23.65 |
23.75 |
22.68 |
22.94 |
2.9M |
| 2024-08-07 |
23.03 |
25.30 |
22.98 |
23.65 |
4.0M |
| 2024-08-06 |
22.60 |
23.34 |
22.60 |
23.03 |
1.0M |
| 2024-08-05 |
23.65 |
23.88 |
22.52 |
22.52 |
1.3M |
| 2024-08-02 |
24.00 |
24.25 |
23.72 |
23.73 |
1.0M |
| 2024-08-01 |
24.09 |
24.41 |
24.03 |
24.17 |
1.2M |
| 2024-07-31 |
23.51 |
24.22 |
23.44 |
24.22 |
1.4M |
| 2024-07-30 |
23.25 |
23.58 |
23.11 |
23.52 |
0.9M |
| 2024-07-29 |
23.31 |
23.50 |
23.01 |
23.32 |
0.8M |
| 2024-07-26 |
22.83 |
23.38 |
22.83 |
23.31 |
1.0M |
| 2024-07-25 |
22.80 |
23.08 |
22.33 |
22.83 |
1.0M |
| 2024-07-24 |
23.15 |
23.38 |
22.82 |
22.94 |
1.4M |
| 2024-07-23 |
23.75 |
23.84 |
23.13 |
23.13 |
1.0M |
| 2024-07-22 |
23.50 |
23.96 |
23.50 |
23.80 |
1.4M |
| 2024-07-19 |
22.55 |
23.53 |
22.53 |
23.27 |
1.3M |
| 2024-07-18 |
22.78 |
22.95 |
22.17 |
22.80 |
1.3M |
| 2024-07-17 |
23.10 |
23.66 |
22.97 |
23.01 |
1.1M |
| 2024-07-16 |
23.30 |
23.60 |
23.03 |
23.43 |
0.9M |
| 2024-07-15 |
24.01 |
24.03 |
23.26 |
23.42 |
1.0M |
| 2024-07-12 |
24.30 |
24.44 |
23.96 |
24.02 |
1.0M |
| 2024-07-11 |
24.07 |
24.43 |
24.06 |
24.34 |
1.3M |
| 2024-07-10 |
23.80 |
24.30 |
23.51 |
23.83 |
1.2M |
| 2024-07-09 |
23.69 |
23.89 |
22.93 |
23.87 |
1.5M |
| 2024-07-08 |
24.52 |
24.53 |
23.35 |
23.39 |
1.4M |
| 2024-07-05 |
23.73 |
24.60 |
23.25 |
24.46 |
1.8M |
| 2024-07-04 |
24.64 |
25.01 |
23.72 |
23.75 |
1.9M |
| 2024-07-03 |
25.56 |
25.57 |
24.60 |
24.71 |
1.6M |
| 2024-07-02 |
24.80 |
25.78 |
24.80 |
25.57 |
2.1M |
| 2024-07-01 |
24.71 |
25.12 |
24.38 |
24.94 |
1.3M |
| 2024-06-28 |
24.59 |
25.56 |
24.59 |
24.95 |
1.7M |
| 2024-06-27 |
25.36 |
26.38 |
25.00 |
25.27 |
2.2M |
| 2024-06-26 |
23.96 |
25.35 |
23.96 |
25.35 |
1.8M |
| 2024-06-25 |
24.28 |
24.66 |
23.88 |
24.19 |
1.3M |
| 2024-06-24 |
25.35 |
25.39 |
24.27 |
24.39 |
1.7M |
| 2024-06-21 |
25.99 |
26.06 |
25.23 |
25.65 |
1.0M |
| 2024-06-20 |
27.06 |
27.14 |
25.95 |
25.95 |
1.7M |
| 2024-06-19 |
27.06 |
27.20 |
26.94 |
27.03 |
1.2M |
| 2024-06-18 |
26.57 |
27.11 |
26.25 |
27.06 |
1.5M |
| 2024-06-17 |
26.25 |
26.58 |
26.25 |
26.40 |
1.1M |
| 2024-06-14 |
26.04 |
26.54 |
25.87 |
26.46 |
1.3M |
| 2024-06-13 |
26.21 |
26.48 |
26.10 |
26.20 |
1.1M |
| 2024-06-12 |
25.61 |
26.35 |
25.61 |
26.21 |
1.3M |
| 2024-06-11 |
25.11 |
25.78 |
24.73 |
25.66 |
1.4M |
| 2024-06-07 |
25.59 |
25.94 |
25.08 |
25.44 |
1.6M |
| 2024-06-06 |
25.90 |
26.30 |
24.43 |
24.80 |
2.4M |
| 2024-06-05 |
26.35 |
26.44 |
26.00 |
26.01 |
1.1M |
| 2024-06-04 |
27.02 |
27.10 |
26.08 |
26.45 |
1.8M |
| 2024-06-03 |
27.30 |
27.57 |
26.98 |
27.22 |
1.4M |
| 2024-05-31 |
27.15 |
27.53 |
27.01 |
27.50 |
1.2M |
| 2024-05-30 |
27.21 |
27.40 |
26.76 |
27.18 |
1.1M |
| 2024-05-29 |
27.41 |
27.64 |
27.02 |
27.17 |
1.2M |
| 2024-05-28 |
27.26 |
27.52 |
26.99 |
27.15 |
1.2M |
| 2024-05-27 |
27.81 |
28.10 |
27.14 |
27.52 |
1.6M |
| 2024-05-24 |
28.14 |
28.47 |
27.91 |
28.03 |
1.1M |
| 2024-05-23 |
28.69 |
28.98 |
28.23 |
28.27 |
1.6M |
| 2024-05-22 |
28.54 |
28.79 |
28.12 |
28.70 |
1.3M |
| 2024-05-21 |
28.84 |
28.84 |
28.29 |
28.55 |
1.2M |
| 2024-05-20 |
28.66 |
28.95 |
28.38 |
28.60 |
1.4M |
| 2024-05-17 |
28.28 |
28.65 |
28.09 |
28.65 |
1.5M |
| 2024-05-16 |
28.25 |
28.64 |
28.25 |
28.45 |
1.4M |
| 2024-05-15 |
28.57 |
28.67 |
28.14 |
28.25 |
1.3M |
| 2024-05-14 |
27.77 |
28.54 |
27.77 |
28.49 |
1.8M |
| 2024-05-13 |
28.29 |
28.45 |
27.37 |
27.76 |
1.7M |
| 2024-05-10 |
29.15 |
29.18 |
28.13 |
28.24 |
2.0M |
| 2024-05-09 |
29.08 |
29.45 |
28.91 |
29.00 |
1.8M |
| 2024-05-08 |
29.96 |
29.97 |
29.11 |
29.16 |
2.0M |
| 2024-05-07 |
29.90 |
30.23 |
29.55 |
29.96 |
2.1M |
| 2024-05-06 |
30.76 |
30.79 |
30.00 |
30.08 |
2.4M |
| 2024-04-30 |
30.24 |
30.87 |
29.71 |
30.35 |
3.0M |
| 2024-04-29 |
30.00 |
30.45 |
29.83 |
30.33 |
2.9M |
| 2024-04-26 |
30.50 |
30.50 |
29.67 |
29.83 |
3.8M |
| 2024-04-25 |
28.96 |
29.43 |
28.80 |
29.09 |
1.9M |
| 2024-04-24 |
28.14 |
29.06 |
27.99 |
28.92 |
2.6M |
| 2024-04-23 |
28.01 |
28.50 |
27.89 |
27.93 |
1.7M |
| 2024-04-22 |
26.66 |
27.87 |
26.58 |
27.70 |
1.9M |
| 2024-04-19 |
28.39 |
28.39 |
27.60 |
27.64 |
2.1M |
| 2024-04-18 |
28.00 |
28.92 |
27.51 |
28.34 |
2.8M |
| 2024-04-17 |
27.00 |
28.32 |
26.88 |
28.18 |
3.8M |
| 2024-04-16 |
28.66 |
29.17 |
26.28 |
26.28 |
3.8M |
| 2024-04-15 |
30.72 |
31.40 |
28.50 |
29.20 |
3.4M |
| 2024-04-12 |
31.02 |
31.56 |
30.90 |
31.00 |
1.8M |
| 2024-04-11 |
30.78 |
31.78 |
30.61 |
31.13 |
2.3M |
| 2024-04-10 |
31.02 |
32.00 |
30.78 |
31.36 |
2.6M |
| 2024-04-09 |
31.44 |
31.67 |
30.60 |
31.16 |
2.1M |
| 2024-04-08 |
31.08 |
31.44 |
30.05 |
31.38 |
2.6M |
| 2024-04-03 |
32.20 |
32.22 |
30.53 |
30.96 |
3.1M |
| 2024-04-02 |
33.04 |
33.28 |
31.70 |
32.14 |
3.1M |
| 2024-04-01 |
32.18 |
33.25 |
32.18 |
33.14 |
3.0M |
| 2024-03-29 |
32.54 |
32.86 |
31.90 |
32.17 |
2.2M |
| 2024-03-28 |
31.99 |
33.26 |
31.83 |
32.39 |
3.3M |
| 2024-03-27 |
34.00 |
34.19 |
32.00 |
32.04 |
4.6M |
| 2024-03-26 |
33.00 |
36.20 |
33.00 |
34.50 |
5.2M |
| 2024-03-25 |
35.10 |
35.20 |
32.90 |
33.36 |
4.7M |
| 2024-03-22 |
34.99 |
35.73 |
34.00 |
35.20 |
6.0M |
| 2024-03-21 |
35.61 |
35.96 |
34.72 |
35.14 |
4.9M |
| 2024-03-20 |
35.48 |
36.10 |
35.34 |
35.61 |
4.4M |
| 2024-03-19 |
37.15 |
37.16 |
35.65 |
35.66 |
6.9M |
| 2024-03-18 |
36.61 |
37.25 |
36.15 |
37.20 |
7.2M |
| 2024-03-15 |
35.50 |
37.21 |
35.30 |
36.96 |
8.5M |
| 2024-03-14 |
35.15 |
36.33 |
34.50 |
35.77 |
6.9M |
| 2024-03-13 |
35.50 |
35.84 |
34.60 |
35.15 |
5.8M |
| 2024-03-12 |
34.35 |
35.24 |
34.07 |
35.16 |
5.7M |
| 2024-03-11 |
33.10 |
34.48 |
33.08 |
34.14 |
4.1M |
| 2024-03-08 |
33.72 |
34.36 |
33.30 |
34.11 |
4.0M |
| 2024-03-07 |
35.65 |
35.71 |
33.30 |
33.72 |
6.0M |
| 2024-03-06 |
34.83 |
35.51 |
34.50 |
35.17 |
5.4M |
| 2024-03-05 |
35.90 |
36.06 |
34.18 |
35.00 |
7.8M |
| 2024-03-04 |
35.28 |
36.08 |
34.01 |
36.08 |
10.3M |
| 2024-03-01 |
33.43 |
34.83 |
33.21 |
34.70 |
9.0M |
| 2024-02-29 |
31.42 |
33.80 |
31.41 |
33.43 |
7.6M |
| 2024-02-28 |
35.40 |
36.10 |
32.24 |
32.30 |
11.4M |
| 2024-02-27 |
33.41 |
36.62 |
32.68 |
35.82 |
11.7M |
| 2024-02-26 |
31.80 |
35.55 |
31.61 |
34.00 |
11.8M |
| 2024-02-23 |
32.58 |
32.66 |
31.08 |
32.32 |
9.9M |
| 2024-02-22 |
30.70 |
31.70 |
30.36 |
31.44 |
9.4M |
| 2024-02-21 |
29.93 |
31.38 |
29.50 |
30.07 |
9.0M |
| 2024-02-20 |
29.20 |
31.67 |
28.90 |
30.52 |
9.6M |
| 2024-02-19 |
28.50 |
30.12 |
28.41 |
29.92 |
9.2M |
| 2024-02-08 |
25.58 |
28.50 |
24.50 |
28.12 |
10.8M |
| 2024-02-07 |
30.32 |
31.28 |
27.08 |
27.18 |
12.7M |
| 2024-02-06 |
31.88 |
32.69 |
30.06 |
30.08 |
14.4M |
| 2024-02-05 |
32.63 |
35.89 |
32.63 |
33.40 |
13.5M |
| 2024-02-02 |
40.28 |
43.32 |
36.25 |
36.25 |
20.1M |
| 2024-02-01 |
35.52 |
40.28 |
35.30 |
40.28 |
15.8M |
| 2024-01-31 |
32.88 |
36.62 |
32.56 |
36.62 |
12.1M |
| 2024-01-30 |
35.29 |
35.29 |
32.55 |
33.29 |
7.3M |
| 2024-01-29 |
35.70 |
37.35 |
34.90 |
36.13 |
8.6M |
| 2024-01-26 |
37.49 |
37.70 |
35.65 |
36.30 |
10.4M |
| 2024-01-25 |
35.48 |
39.09 |
34.70 |
37.19 |
15.6M |
| 2024-01-24 |
35.00 |
37.52 |
34.87 |
35.62 |
18.8M |
| 2024-01-23 |
31.57 |
34.11 |
30.41 |
34.11 |
7.5M |
| 2024-01-22 |
33.26 |
33.66 |
30.29 |
31.01 |
6.2M |
| 2024-01-19 |
34.09 |
34.14 |
32.93 |
33.37 |
5.8M |
| 2024-01-18 |
32.71 |
34.51 |
31.91 |
34.51 |
9.5M |
| 2024-01-17 |
34.10 |
34.10 |
32.83 |
32.93 |
4.7M |
| 2024-01-16 |
33.50 |
33.86 |
32.92 |
33.73 |
6.1M |
| 2024-01-15 |
33.31 |
34.25 |
33.01 |
34.02 |
8.7M |
| 2024-01-12 |
32.64 |
33.92 |
32.64 |
33.32 |
9.9M |
| 2024-01-11 |
29.53 |
32.62 |
29.38 |
32.62 |
3.8M |
| 2024-01-10 |
30.95 |
31.15 |
29.65 |
29.65 |
4.3M |
| 2024-01-09 |
32.38 |
32.74 |
30.30 |
30.92 |
6.9M |
| 2024-01-08 |
32.20 |
32.99 |
31.80 |
32.75 |
5.4M |
| 2024-01-05 |
33.73 |
33.76 |
31.88 |
32.41 |
7.2M |
| 2024-01-04 |
34.23 |
34.98 |
33.70 |
34.06 |
9.0M |
| 2024-01-03 |
32.70 |
36.08 |
32.35 |
34.99 |
14.6M |
| 2024-01-02 |
32.63 |
33.01 |
32.24 |
32.92 |
6.9M |