| 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 |
33.09 |
33.61 |
32.56 |
33.11 |
2.2M |
| 2024-12-30 |
34.30 |
34.32 |
32.91 |
33.09 |
2.4M |
| 2024-12-27 |
33.36 |
35.22 |
33.36 |
34.58 |
4.4M |
| 2024-12-26 |
32.88 |
34.61 |
32.69 |
33.25 |
3.3M |
| 2024-12-25 |
33.92 |
34.35 |
32.62 |
32.69 |
2.5M |
| 2024-12-24 |
34.33 |
34.63 |
33.26 |
34.16 |
1.6M |
| 2024-12-23 |
36.02 |
36.16 |
33.72 |
34.11 |
3.2M |
| 2024-12-20 |
34.92 |
36.39 |
34.78 |
35.71 |
2.7M |
| 2024-12-19 |
32.61 |
35.28 |
32.61 |
34.92 |
2.5M |
| 2024-12-18 |
33.13 |
33.80 |
31.83 |
33.36 |
2.6M |
| 2024-12-17 |
34.92 |
35.68 |
32.80 |
32.83 |
3.4M |
| 2024-12-16 |
35.82 |
35.82 |
34.53 |
34.88 |
2.3M |
| 2024-12-13 |
36.01 |
37.17 |
34.50 |
35.64 |
6.2M |
| 2024-12-12 |
33.20 |
37.34 |
33.11 |
36.97 |
10.5M |
| 2024-12-11 |
32.58 |
33.00 |
31.88 |
32.46 |
2.6M |
| 2024-12-10 |
32.88 |
33.58 |
31.98 |
32.85 |
4.9M |
| 2024-12-09 |
32.35 |
32.35 |
31.25 |
31.88 |
2.5M |
| 2024-12-06 |
33.06 |
33.07 |
31.44 |
32.54 |
3.4M |
| 2024-12-05 |
32.01 |
33.09 |
32.01 |
32.45 |
3.2M |
| 2024-12-04 |
33.05 |
33.97 |
32.00 |
32.69 |
2.2M |
| 2024-12-03 |
35.12 |
35.12 |
33.25 |
33.60 |
3.5M |
| 2024-12-02 |
35.02 |
36.24 |
34.54 |
34.99 |
3.7M |
| 2024-11-29 |
34.20 |
35.49 |
33.32 |
34.94 |
5.1M |
| 2024-11-28 |
33.28 |
35.70 |
33.18 |
34.20 |
7.1M |
| 2024-11-27 |
30.51 |
33.95 |
29.84 |
33.27 |
6.2M |
| 2024-11-26 |
30.25 |
31.68 |
30.00 |
30.52 |
3.9M |
| 2024-11-25 |
30.33 |
30.35 |
28.33 |
30.35 |
5.6M |
| 2024-11-22 |
32.39 |
32.48 |
29.97 |
30.06 |
5.9M |
| 2024-11-21 |
32.90 |
33.89 |
32.00 |
32.59 |
3.6M |
| 2024-11-20 |
32.60 |
33.44 |
32.35 |
32.97 |
3.9M |
| 2024-11-19 |
32.40 |
33.10 |
31.00 |
32.84 |
4.4M |
| 2024-11-18 |
33.80 |
34.30 |
31.23 |
32.50 |
6.7M |
| 2024-11-15 |
34.38 |
35.08 |
33.11 |
34.03 |
4.5M |
| 2024-11-14 |
36.03 |
36.88 |
34.20 |
34.26 |
6.5M |
| 2024-11-13 |
38.98 |
38.98 |
35.00 |
36.81 |
9.1M |
| 2024-11-12 |
39.86 |
40.94 |
38.20 |
39.00 |
9.2M |
| 2024-11-11 |
35.00 |
41.40 |
34.99 |
40.00 |
10.5M |
| 2024-11-08 |
33.50 |
36.20 |
33.50 |
35.00 |
9.3M |
| 2024-11-07 |
33.30 |
35.22 |
32.00 |
32.73 |
8.0M |
| 2024-11-06 |
32.59 |
35.49 |
32.55 |
33.35 |
9.6M |
| 2024-11-05 |
29.95 |
32.70 |
29.75 |
32.53 |
9.4M |
| 2024-11-04 |
28.74 |
30.50 |
28.71 |
30.07 |
5.1M |
| 2024-11-01 |
30.65 |
31.46 |
28.70 |
28.80 |
7.9M |
| 2024-10-31 |
29.20 |
31.59 |
28.82 |
31.18 |
9.8M |
| 2024-10-30 |
29.78 |
30.80 |
28.75 |
29.20 |
6.4M |
| 2024-10-29 |
31.00 |
32.33 |
29.01 |
30.28 |
9.3M |
| 2024-10-28 |
31.57 |
32.50 |
31.15 |
31.77 |
5.3M |
| 2024-10-25 |
32.60 |
32.97 |
31.20 |
32.05 |
7.7M |
| 2024-10-24 |
33.60 |
33.60 |
31.61 |
32.65 |
8.7M |
| 2024-10-23 |
30.86 |
37.00 |
30.80 |
34.03 |
17.4M |
| 2024-10-22 |
33.46 |
33.46 |
30.00 |
31.00 |
18.0M |
| 2024-10-21 |
28.50 |
33.52 |
28.00 |
33.52 |
19.0M |
| 2024-10-18 |
26.30 |
28.67 |
26.28 |
27.93 |
6.6M |
| 2024-10-17 |
27.90 |
28.03 |
26.68 |
26.84 |
5.4M |
| 2024-10-16 |
25.29 |
28.85 |
25.27 |
27.70 |
8.0M |
| 2024-10-15 |
25.70 |
27.49 |
25.31 |
25.79 |
4.7M |
| 2024-10-14 |
24.58 |
26.19 |
24.15 |
26.00 |
4.9M |
| 2024-10-11 |
26.00 |
26.40 |
24.28 |
24.48 |
4.2M |
| 2024-10-10 |
28.00 |
28.18 |
25.76 |
26.76 |
7.0M |
| 2024-10-09 |
28.53 |
29.80 |
26.83 |
26.96 |
9.1M |
| 2024-10-08 |
30.48 |
30.50 |
27.66 |
30.50 |
12.2M |
| 2024-09-30 |
22.99 |
25.68 |
22.40 |
25.42 |
11.8M |
| 2024-09-27 |
19.84 |
21.55 |
19.79 |
21.40 |
3.2M |
| 2024-09-26 |
18.29 |
19.69 |
18.08 |
19.55 |
4.4M |
| 2024-09-25 |
18.02 |
18.88 |
18.02 |
18.34 |
3.5M |
| 2024-09-24 |
17.31 |
17.76 |
16.80 |
17.76 |
2.8M |
| 2024-09-23 |
17.43 |
17.55 |
17.07 |
17.10 |
1.1M |
| 2024-09-20 |
17.60 |
17.69 |
17.21 |
17.35 |
1.1M |
| 2024-09-19 |
17.50 |
17.64 |
17.09 |
17.56 |
1.3M |
| 2024-09-18 |
17.64 |
17.68 |
17.00 |
17.24 |
1.2M |
| 2024-09-13 |
17.93 |
18.29 |
17.53 |
17.63 |
1.2M |
| 2024-09-12 |
18.02 |
18.42 |
17.90 |
17.93 |
1.5M |
| 2024-09-11 |
17.65 |
18.07 |
17.65 |
18.02 |
1.8M |
| 2024-09-10 |
17.68 |
18.04 |
17.43 |
18.01 |
1.5M |
| 2024-09-09 |
17.53 |
18.08 |
17.53 |
17.75 |
1.2M |
| 2024-09-06 |
18.36 |
18.56 |
17.90 |
17.94 |
1.2M |
| 2024-09-05 |
18.35 |
18.63 |
18.22 |
18.38 |
1.5M |
| 2024-09-04 |
18.50 |
18.52 |
18.00 |
18.34 |
2.1M |
| 2024-09-03 |
17.99 |
18.38 |
17.82 |
18.35 |
1.6M |
| 2024-09-02 |
18.03 |
18.37 |
17.70 |
18.00 |
2.6M |
| 2024-08-30 |
17.60 |
18.44 |
17.60 |
18.09 |
2.9M |
| 2024-08-29 |
17.27 |
17.88 |
17.01 |
17.69 |
2.6M |
| 2024-08-28 |
16.79 |
17.95 |
16.79 |
17.30 |
3.1M |
| 2024-08-27 |
17.49 |
17.52 |
16.88 |
17.00 |
2.4M |
| 2024-08-26 |
17.21 |
17.75 |
17.21 |
17.60 |
2.3M |
| 2024-08-23 |
17.72 |
17.85 |
17.34 |
17.37 |
2.3M |
| 2024-08-22 |
17.90 |
18.66 |
17.71 |
17.80 |
2.7M |
| 2024-08-21 |
18.11 |
18.50 |
17.75 |
17.81 |
2.0M |
| 2024-08-20 |
18.67 |
18.85 |
18.10 |
18.11 |
2.0M |
| 2024-08-19 |
18.30 |
19.08 |
17.90 |
18.67 |
2.7M |
| 2024-08-16 |
18.79 |
18.94 |
18.36 |
18.40 |
2.2M |
| 2024-08-15 |
18.60 |
18.95 |
18.16 |
18.69 |
2.8M |
| 2024-08-14 |
18.75 |
18.95 |
18.50 |
18.66 |
1.9M |
| 2024-08-13 |
18.69 |
18.94 |
18.36 |
18.78 |
2.9M |
| 2024-08-12 |
19.66 |
19.66 |
18.26 |
18.42 |
5.4M |
| 2024-08-09 |
19.77 |
20.08 |
19.31 |
19.74 |
4.1M |
| 2024-08-08 |
21.71 |
21.78 |
19.58 |
19.66 |
9.6M |
| 2024-08-07 |
20.79 |
23.33 |
20.40 |
21.70 |
12.2M |
| 2024-08-06 |
19.17 |
20.72 |
19.16 |
20.08 |
6.8M |
| 2024-08-05 |
19.74 |
20.34 |
18.94 |
18.94 |
4.6M |
| 2024-08-02 |
20.40 |
20.98 |
19.83 |
19.85 |
5.5M |
| 2024-08-01 |
19.85 |
21.45 |
19.76 |
20.60 |
8.3M |
| 2024-07-31 |
19.12 |
20.14 |
18.85 |
19.97 |
5.5M |
| 2024-07-30 |
18.65 |
19.44 |
18.65 |
19.13 |
4.4M |
| 2024-07-29 |
19.57 |
19.76 |
18.90 |
19.03 |
7.2M |
| 2024-07-26 |
18.28 |
20.11 |
18.12 |
19.59 |
8.9M |
| 2024-07-25 |
18.20 |
18.42 |
17.66 |
18.05 |
2.0M |
| 2024-07-24 |
18.26 |
18.67 |
18.00 |
18.12 |
2.6M |
| 2024-07-23 |
19.42 |
19.52 |
18.41 |
18.52 |
2.6M |
| 2024-07-22 |
18.86 |
19.63 |
18.81 |
19.39 |
3.6M |
| 2024-07-19 |
18.32 |
19.06 |
18.14 |
18.82 |
2.8M |
| 2024-07-18 |
18.74 |
18.80 |
18.05 |
18.42 |
3.5M |
| 2024-07-17 |
18.45 |
19.60 |
18.21 |
18.92 |
6.3M |
| 2024-07-16 |
17.62 |
18.45 |
17.40 |
18.38 |
3.7M |
| 2024-07-15 |
17.55 |
17.94 |
17.40 |
17.74 |
3.9M |
| 2024-07-12 |
17.89 |
17.98 |
17.39 |
17.42 |
2.5M |
| 2024-07-11 |
17.48 |
18.10 |
17.38 |
17.93 |
3.7M |
| 2024-07-10 |
17.15 |
17.59 |
17.02 |
17.25 |
4.6M |
| 2024-07-09 |
17.42 |
17.68 |
16.87 |
17.11 |
3.9M |
| 2024-07-08 |
18.07 |
18.08 |
17.26 |
17.42 |
2.5M |
| 2024-07-05 |
17.97 |
18.32 |
17.37 |
18.10 |
2.8M |
| 2024-07-04 |
18.10 |
18.80 |
17.88 |
17.90 |
3.3M |
| 2024-07-03 |
19.48 |
19.48 |
18.55 |
18.68 |
3.6M |
| 2024-07-02 |
19.80 |
20.21 |
19.42 |
19.48 |
4.0M |
| 2024-07-01 |
20.40 |
20.60 |
19.40 |
19.54 |
3.5M |
| 2024-06-28 |
20.00 |
21.04 |
19.70 |
20.49 |
4.3M |
| 2024-06-27 |
20.66 |
20.77 |
19.76 |
19.86 |
2.6M |
| 2024-06-26 |
20.40 |
20.57 |
19.50 |
20.56 |
3.0M |
| 2024-06-25 |
21.30 |
21.30 |
19.72 |
20.10 |
4.4M |
| 2024-06-24 |
22.18 |
22.38 |
20.80 |
21.09 |
3.4M |
| 2024-06-21 |
22.20 |
22.40 |
21.50 |
22.24 |
2.7M |
| 2024-06-20 |
22.60 |
23.40 |
22.29 |
22.42 |
3.2M |
| 2024-06-19 |
22.90 |
23.19 |
22.45 |
22.75 |
1.7M |
| 2024-06-18 |
22.56 |
23.60 |
22.11 |
22.92 |
3.2M |
| 2024-06-17 |
22.39 |
22.69 |
22.12 |
22.35 |
1.7M |
| 2024-06-14 |
23.50 |
23.60 |
22.16 |
22.40 |
3.6M |
| 2024-06-13 |
22.39 |
23.96 |
22.04 |
23.30 |
3.9M |
| 2024-06-12 |
22.30 |
22.98 |
22.20 |
22.48 |
2.2M |
| 2024-06-11 |
21.21 |
22.19 |
20.68 |
22.10 |
2.5M |
| 2024-06-07 |
21.37 |
21.90 |
21.15 |
21.45 |
3.2M |
| 2024-06-06 |
22.96 |
23.33 |
20.76 |
21.19 |
5.5M |
| 2024-06-05 |
22.84 |
23.80 |
22.78 |
22.96 |
3.4M |
| 2024-06-04 |
23.88 |
23.88 |
22.46 |
22.84 |
4.8M |
| 2024-06-03 |
25.30 |
25.32 |
23.56 |
23.96 |
4.5M |
| 2024-05-31 |
24.22 |
25.60 |
24.22 |
25.30 |
3.9M |
| 2024-05-30 |
23.72 |
25.03 |
23.49 |
24.50 |
3.5M |
| 2024-05-29 |
25.00 |
25.99 |
23.74 |
23.88 |
3.0M |
| 2024-05-28 |
24.24 |
24.94 |
23.92 |
24.39 |
2.2M |
| 2024-05-27 |
23.98 |
24.47 |
23.12 |
24.32 |
3.1M |
| 2024-05-24 |
25.82 |
25.82 |
23.70 |
23.84 |
4.7M |
| 2024-05-23 |
25.90 |
26.29 |
25.58 |
25.72 |
3.3M |
| 2024-05-22 |
25.73 |
26.20 |
25.42 |
25.90 |
3.0M |
| 2024-05-21 |
26.30 |
26.41 |
25.56 |
25.87 |
3.0M |
| 2024-05-20 |
25.36 |
26.62 |
24.92 |
26.42 |
5.0M |
| 2024-05-17 |
24.84 |
25.29 |
24.15 |
25.15 |
3.0M |
| 2024-05-16 |
24.91 |
25.48 |
24.51 |
24.84 |
2.1M |
| 2024-05-15 |
24.56 |
25.37 |
24.03 |
24.60 |
2.2M |
| 2024-05-14 |
24.58 |
25.05 |
24.15 |
24.59 |
2.9M |
| 2024-05-13 |
25.86 |
25.86 |
24.41 |
24.55 |
4.3M |
| 2024-05-10 |
27.50 |
27.60 |
25.87 |
25.98 |
4.4M |
| 2024-05-09 |
26.88 |
27.88 |
26.37 |
27.41 |
5.4M |
| 2024-05-08 |
28.50 |
28.78 |
26.89 |
27.07 |
7.2M |
| 2024-05-07 |
25.80 |
29.72 |
25.40 |
28.65 |
10.4M |
| 2024-05-06 |
25.15 |
26.21 |
25.10 |
25.71 |
4.6M |
| 2024-04-30 |
25.91 |
26.40 |
24.91 |
25.00 |
4.1M |
| 2024-04-29 |
24.56 |
26.35 |
24.53 |
26.23 |
4.2M |
| 2024-04-26 |
24.82 |
25.82 |
24.82 |
25.30 |
3.2M |
| 2024-04-25 |
25.43 |
25.61 |
24.82 |
24.88 |
3.3M |
| 2024-04-24 |
24.46 |
25.53 |
24.23 |
25.30 |
3.8M |
| 2024-04-23 |
23.93 |
25.07 |
23.62 |
24.63 |
4.8M |
| 2024-04-22 |
24.10 |
24.64 |
22.51 |
24.08 |
5.9M |
| 2024-04-19 |
23.98 |
23.98 |
22.74 |
23.10 |
3.2M |
| 2024-04-18 |
23.65 |
24.44 |
22.86 |
23.84 |
3.4M |
| 2024-04-17 |
22.32 |
23.89 |
22.00 |
23.64 |
4.7M |
| 2024-04-16 |
23.80 |
23.80 |
21.11 |
21.50 |
5.3M |
| 2024-04-15 |
24.95 |
25.39 |
23.35 |
23.70 |
4.6M |
| 2024-04-12 |
25.85 |
26.35 |
25.15 |
25.51 |
2.9M |
| 2024-04-11 |
26.01 |
26.40 |
25.55 |
25.67 |
2.5M |
| 2024-04-10 |
27.31 |
27.36 |
25.82 |
26.23 |
2.5M |
| 2024-04-09 |
27.00 |
27.37 |
26.46 |
27.30 |
2.5M |
| 2024-04-08 |
28.25 |
28.41 |
26.78 |
26.78 |
5.2M |
| 2024-04-03 |
29.52 |
29.66 |
28.41 |
28.57 |
3.3M |
| 2024-04-02 |
30.46 |
30.46 |
29.20 |
29.86 |
2.8M |
| 2024-04-01 |
29.67 |
30.58 |
29.38 |
30.45 |
3.7M |
| 2024-03-29 |
29.19 |
29.99 |
28.62 |
29.71 |
3.4M |
| 2024-03-28 |
27.75 |
30.18 |
27.75 |
29.42 |
5.1M |
| 2024-03-27 |
29.58 |
29.70 |
27.46 |
27.68 |
5.4M |
| 2024-03-26 |
30.85 |
31.38 |
29.40 |
29.83 |
5.8M |
| 2024-03-25 |
32.20 |
32.59 |
30.81 |
30.88 |
3.7M |
| 2024-03-22 |
33.42 |
33.42 |
32.07 |
32.35 |
4.7M |
| 2024-03-21 |
33.86 |
34.20 |
32.38 |
33.75 |
7.6M |
| 2024-03-20 |
33.31 |
34.88 |
33.16 |
33.77 |
5.9M |
| 2024-03-19 |
32.85 |
33.78 |
32.16 |
33.30 |
5.8M |
| 2024-03-18 |
31.80 |
32.94 |
31.30 |
32.94 |
5.3M |
| 2024-03-15 |
31.50 |
32.17 |
30.79 |
31.55 |
5.9M |
| 2024-03-14 |
33.51 |
33.66 |
31.22 |
31.95 |
6.6M |
| 2024-03-13 |
32.80 |
34.62 |
31.94 |
33.66 |
6.8M |
| 2024-03-12 |
31.69 |
33.23 |
31.60 |
32.80 |
5.9M |
| 2024-03-11 |
31.53 |
31.94 |
30.68 |
31.69 |
3.7M |
| 2024-03-08 |
30.72 |
32.00 |
30.43 |
31.53 |
3.9M |
| 2024-03-07 |
31.88 |
32.24 |
30.11 |
30.99 |
4.2M |
| 2024-03-06 |
32.25 |
32.36 |
30.50 |
31.67 |
4.9M |
| 2024-03-05 |
31.97 |
33.66 |
31.53 |
31.99 |
6.8M |
| 2024-03-04 |
32.01 |
33.10 |
31.50 |
32.25 |
4.7M |
| 2024-03-01 |
31.53 |
32.38 |
31.33 |
32.15 |
5.1M |
| 2024-02-29 |
29.37 |
31.81 |
29.06 |
31.69 |
7.8M |
| 2024-02-28 |
33.23 |
34.13 |
30.30 |
30.45 |
11.5M |
| 2024-02-27 |
31.51 |
34.18 |
31.51 |
34.13 |
7.3M |
| 2024-02-26 |
30.35 |
32.09 |
30.01 |
31.19 |
6.6M |
| 2024-02-23 |
28.98 |
30.88 |
28.35 |
30.30 |
6.9M |
| 2024-02-22 |
27.67 |
28.85 |
27.13 |
28.67 |
6.4M |
| 2024-02-21 |
26.99 |
28.63 |
26.40 |
27.47 |
7.7M |
| 2024-02-20 |
26.20 |
28.39 |
25.30 |
27.40 |
10.9M |
| 2024-02-19 |
26.70 |
26.89 |
25.10 |
26.22 |
9.8M |
| 2024-02-08 |
22.13 |
26.58 |
21.30 |
26.44 |
9.6M |
| 2024-02-07 |
23.62 |
23.73 |
21.53 |
22.15 |
7.8M |
| 2024-02-06 |
21.72 |
23.81 |
20.40 |
23.20 |
9.3M |
| 2024-02-05 |
25.36 |
25.36 |
21.25 |
22.17 |
7.3M |
| 2024-02-02 |
27.59 |
28.09 |
24.54 |
25.59 |
5.9M |
| 2024-02-01 |
28.29 |
28.29 |
26.68 |
26.95 |
6.7M |
| 2024-01-31 |
29.74 |
30.60 |
28.02 |
28.19 |
7.2M |
| 2024-01-30 |
32.57 |
33.09 |
31.00 |
31.50 |
3.6M |
| 2024-01-29 |
34.82 |
35.15 |
32.40 |
32.75 |
3.7M |
| 2024-01-26 |
36.44 |
36.55 |
34.32 |
34.54 |
4.9M |
| 2024-01-25 |
35.35 |
36.80 |
34.86 |
36.55 |
4.5M |
| 2024-01-24 |
36.40 |
36.60 |
34.00 |
35.14 |
4.2M |
| 2024-01-23 |
35.38 |
36.44 |
34.70 |
36.27 |
3.7M |
| 2024-01-22 |
37.70 |
38.16 |
35.05 |
35.14 |
3.4M |
| 2024-01-19 |
38.38 |
39.22 |
37.63 |
37.70 |
2.9M |
| 2024-01-18 |
38.99 |
38.99 |
36.50 |
38.43 |
7.0M |
| 2024-01-17 |
40.61 |
40.91 |
38.83 |
38.99 |
2.2M |
| 2024-01-16 |
40.54 |
41.20 |
39.66 |
40.52 |
2.9M |
| 2024-01-15 |
40.65 |
42.00 |
39.99 |
40.76 |
3.4M |
| 2024-01-12 |
42.60 |
42.63 |
40.84 |
41.04 |
4.1M |
| 2024-01-11 |
40.82 |
43.17 |
40.82 |
42.62 |
4.4M |
| 2024-01-10 |
41.66 |
42.88 |
40.47 |
40.93 |
4.4M |
| 2024-01-09 |
43.28 |
44.57 |
41.77 |
42.23 |
4.5M |
| 2024-01-08 |
46.54 |
46.54 |
43.29 |
43.86 |
4.8M |
| 2024-01-05 |
48.74 |
48.90 |
46.30 |
46.68 |
3.7M |
| 2024-01-04 |
48.99 |
49.88 |
48.22 |
48.74 |
2.1M |
| 2024-01-03 |
51.11 |
51.49 |
48.00 |
49.00 |
5.0M |
| 2024-01-02 |
51.01 |
52.80 |
50.52 |
51.15 |
4.3M |