| 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 |
29.38 |
29.98 |
28.28 |
28.30 |
1.5M |
| 2024-12-30 |
30.38 |
30.38 |
29.12 |
29.43 |
1.6M |
| 2024-12-27 |
30.30 |
31.68 |
30.17 |
30.44 |
2.2M |
| 2024-12-26 |
30.50 |
31.36 |
30.17 |
30.48 |
1.6M |
| 2024-12-25 |
30.01 |
30.54 |
28.88 |
30.52 |
2.2M |
| 2024-12-24 |
30.72 |
31.27 |
29.26 |
30.40 |
2.1M |
| 2024-12-23 |
33.20 |
33.20 |
30.12 |
30.25 |
2.7M |
| 2024-12-20 |
30.76 |
33.65 |
30.76 |
32.84 |
2.8M |
| 2024-12-19 |
30.90 |
31.70 |
30.22 |
31.43 |
2.5M |
| 2024-12-18 |
32.60 |
32.76 |
30.62 |
31.38 |
3.6M |
| 2024-12-17 |
36.63 |
37.48 |
32.21 |
32.50 |
4.2M |
| 2024-12-16 |
37.60 |
39.19 |
36.80 |
36.80 |
2.2M |
| 2024-12-13 |
39.06 |
41.44 |
38.31 |
38.42 |
4.0M |
| 2024-12-12 |
39.02 |
41.90 |
37.51 |
40.55 |
5.3M |
| 2024-12-11 |
37.31 |
40.99 |
36.94 |
40.00 |
6.2M |
| 2024-12-10 |
34.99 |
39.80 |
33.80 |
38.25 |
7.0M |
| 2024-12-09 |
34.54 |
34.98 |
33.12 |
33.81 |
2.8M |
| 2024-12-06 |
36.00 |
36.00 |
34.22 |
35.20 |
3.5M |
| 2024-12-05 |
33.50 |
36.98 |
33.50 |
35.80 |
4.4M |
| 2024-12-04 |
35.82 |
35.82 |
33.55 |
33.90 |
3.2M |
| 2024-12-03 |
37.07 |
37.09 |
34.50 |
35.53 |
5.2M |
| 2024-12-02 |
34.00 |
39.80 |
32.09 |
38.99 |
10.3M |
| 2024-11-29 |
38.00 |
38.31 |
35.02 |
36.14 |
6.3M |
| 2024-11-28 |
35.90 |
40.53 |
35.29 |
37.63 |
8.9M |
| 2024-11-27 |
32.33 |
37.50 |
30.50 |
36.59 |
7.1M |
| 2024-11-26 |
32.61 |
34.50 |
31.58 |
31.61 |
4.0M |
| 2024-11-25 |
30.70 |
34.99 |
30.49 |
33.86 |
7.0M |
| 2024-11-22 |
30.20 |
32.48 |
29.88 |
30.20 |
6.1M |
| 2024-11-21 |
29.00 |
32.00 |
28.98 |
29.58 |
5.9M |
| 2024-11-20 |
26.44 |
28.27 |
26.29 |
28.19 |
2.7M |
| 2024-11-19 |
25.46 |
26.46 |
25.37 |
26.45 |
1.6M |
| 2024-11-18 |
26.71 |
26.80 |
25.02 |
25.51 |
1.5M |
| 2024-11-15 |
26.80 |
27.48 |
26.35 |
26.69 |
1.9M |
| 2024-11-14 |
28.96 |
29.39 |
26.88 |
26.99 |
2.5M |
| 2024-11-13 |
28.70 |
29.57 |
28.01 |
29.00 |
2.7M |
| 2024-11-12 |
31.40 |
31.61 |
28.71 |
29.11 |
4.8M |
| 2024-11-11 |
28.95 |
31.68 |
28.95 |
31.56 |
6.8M |
| 2024-11-08 |
27.50 |
29.27 |
27.50 |
28.50 |
4.5M |
| 2024-11-07 |
26.86 |
27.50 |
26.44 |
27.28 |
2.5M |
| 2024-11-06 |
27.52 |
27.89 |
26.40 |
27.04 |
3.4M |
| 2024-11-05 |
26.21 |
27.56 |
26.21 |
27.18 |
3.1M |
| 2024-11-04 |
25.40 |
26.50 |
24.15 |
26.46 |
3.1M |
| 2024-11-01 |
24.74 |
26.98 |
24.43 |
25.40 |
3.8M |
| 2024-10-31 |
23.90 |
25.05 |
23.82 |
24.71 |
1.8M |
| 2024-10-30 |
24.20 |
24.76 |
23.58 |
23.88 |
1.5M |
| 2024-10-29 |
25.49 |
25.85 |
24.19 |
24.20 |
1.9M |
| 2024-10-28 |
25.47 |
26.09 |
25.10 |
25.47 |
1.6M |
| 2024-10-25 |
25.00 |
25.66 |
24.87 |
25.48 |
1.7M |
| 2024-10-24 |
25.50 |
25.73 |
24.80 |
25.09 |
1.9M |
| 2024-10-23 |
25.20 |
26.65 |
24.62 |
25.66 |
2.8M |
| 2024-10-22 |
25.54 |
25.74 |
24.65 |
25.23 |
2.6M |
| 2024-10-21 |
24.39 |
26.23 |
24.39 |
25.54 |
3.9M |
| 2024-10-18 |
23.35 |
25.10 |
23.10 |
24.39 |
3.0M |
| 2024-10-17 |
24.00 |
24.64 |
23.33 |
23.50 |
2.4M |
| 2024-10-16 |
22.21 |
24.28 |
22.21 |
23.88 |
2.3M |
| 2024-10-15 |
23.29 |
23.98 |
22.84 |
22.87 |
1.3M |
| 2024-10-14 |
22.68 |
23.47 |
22.43 |
23.42 |
1.3M |
| 2024-10-11 |
24.32 |
24.32 |
22.20 |
22.68 |
1.7M |
| 2024-10-10 |
26.00 |
26.26 |
24.09 |
24.30 |
2.5M |
| 2024-10-09 |
26.15 |
28.20 |
25.61 |
25.65 |
4.5M |
| 2024-10-08 |
27.60 |
27.60 |
25.30 |
27.60 |
5.3M |
| 2024-09-30 |
20.95 |
23.32 |
20.35 |
23.00 |
3.9M |
| 2024-09-27 |
18.85 |
19.80 |
18.84 |
19.74 |
1.2M |
| 2024-09-26 |
17.93 |
18.65 |
17.73 |
18.55 |
1.9M |
| 2024-09-25 |
17.70 |
18.21 |
17.50 |
17.78 |
1.5M |
| 2024-09-24 |
16.81 |
17.45 |
16.57 |
17.44 |
1.2M |
| 2024-09-23 |
16.82 |
17.01 |
16.60 |
16.73 |
0.5M |
| 2024-09-20 |
16.91 |
17.11 |
16.69 |
16.78 |
0.6M |
| 2024-09-19 |
16.60 |
17.08 |
16.49 |
16.94 |
0.8M |
| 2024-09-18 |
17.01 |
17.01 |
16.26 |
16.59 |
0.9M |
| 2024-09-13 |
17.72 |
17.78 |
16.84 |
16.85 |
1.1M |
| 2024-09-12 |
18.07 |
18.19 |
17.69 |
17.71 |
0.8M |
| 2024-09-11 |
17.79 |
18.19 |
17.74 |
18.00 |
0.8M |
| 2024-09-10 |
18.05 |
18.53 |
17.44 |
17.93 |
1.2M |
| 2024-09-09 |
18.28 |
18.51 |
17.86 |
18.00 |
1.0M |
| 2024-09-06 |
19.70 |
19.70 |
18.24 |
18.28 |
2.2M |
| 2024-09-05 |
20.23 |
20.50 |
19.34 |
19.50 |
3.3M |
| 2024-09-04 |
18.11 |
21.20 |
17.96 |
20.51 |
4.0M |
| 2024-09-03 |
18.51 |
18.86 |
18.31 |
18.31 |
0.7M |
| 2024-09-02 |
19.13 |
19.29 |
18.36 |
18.39 |
1.0M |
| 2024-08-30 |
18.63 |
19.47 |
18.63 |
19.08 |
1.2M |
| 2024-08-29 |
18.14 |
19.26 |
18.11 |
18.91 |
1.3M |
| 2024-08-28 |
17.50 |
18.44 |
17.49 |
18.32 |
0.9M |
| 2024-08-27 |
18.80 |
18.80 |
17.85 |
17.92 |
1.4M |
| 2024-08-26 |
18.58 |
19.29 |
18.55 |
19.07 |
0.6M |
| 2024-08-23 |
18.51 |
19.32 |
18.50 |
18.87 |
1.0M |
| 2024-08-22 |
19.41 |
19.73 |
19.26 |
19.40 |
0.9M |
| 2024-08-21 |
18.86 |
19.52 |
18.82 |
19.40 |
1.1M |
| 2024-08-20 |
19.47 |
19.59 |
18.92 |
19.06 |
1.1M |
| 2024-08-19 |
20.10 |
20.10 |
19.42 |
19.45 |
1.1M |
| 2024-08-16 |
20.35 |
20.62 |
20.06 |
20.10 |
0.8M |
| 2024-08-15 |
20.19 |
20.55 |
19.80 |
20.35 |
1.4M |
| 2024-08-14 |
20.25 |
20.72 |
20.22 |
20.34 |
0.5M |
| 2024-08-13 |
20.37 |
20.74 |
20.20 |
20.63 |
0.8M |
| 2024-08-12 |
20.89 |
21.00 |
20.01 |
20.52 |
0.9M |
| 2024-08-09 |
21.60 |
22.17 |
21.05 |
21.09 |
1.0M |
| 2024-08-08 |
22.30 |
22.50 |
21.38 |
21.60 |
1.7M |
| 2024-08-07 |
21.22 |
23.05 |
21.22 |
22.53 |
2.5M |
| 2024-08-06 |
20.99 |
21.49 |
20.82 |
21.37 |
1.4M |
| 2024-08-05 |
22.06 |
22.37 |
20.60 |
20.71 |
2.2M |
| 2024-08-02 |
22.96 |
23.50 |
22.12 |
22.17 |
2.2M |
| 2024-08-01 |
22.63 |
23.50 |
22.63 |
23.08 |
2.2M |
| 2024-07-31 |
21.57 |
22.67 |
21.50 |
22.57 |
1.6M |
| 2024-07-30 |
21.56 |
22.29 |
21.13 |
21.79 |
1.3M |
| 2024-07-29 |
21.63 |
22.46 |
21.53 |
21.64 |
1.9M |
| 2024-07-26 |
20.12 |
21.98 |
20.05 |
21.61 |
2.3M |
| 2024-07-25 |
19.72 |
20.36 |
19.40 |
20.05 |
0.9M |
| 2024-07-24 |
20.16 |
20.84 |
19.78 |
19.84 |
1.0M |
| 2024-07-23 |
21.50 |
21.50 |
20.35 |
20.38 |
1.4M |
| 2024-07-22 |
20.91 |
21.72 |
20.36 |
21.48 |
1.9M |
| 2024-07-19 |
19.50 |
20.88 |
19.45 |
20.80 |
1.7M |
| 2024-07-18 |
19.90 |
19.90 |
18.92 |
19.65 |
1.2M |
| 2024-07-17 |
20.48 |
20.62 |
20.00 |
20.02 |
0.8M |
| 2024-07-16 |
20.09 |
20.61 |
19.90 |
20.48 |
0.9M |
| 2024-07-15 |
20.88 |
21.17 |
19.81 |
20.14 |
1.1M |
| 2024-07-12 |
21.46 |
21.58 |
20.84 |
20.88 |
0.9M |
| 2024-07-11 |
21.00 |
21.62 |
20.90 |
21.46 |
1.2M |
| 2024-07-10 |
20.56 |
21.08 |
20.34 |
20.63 |
1.0M |
| 2024-07-09 |
19.84 |
20.99 |
19.80 |
20.56 |
1.5M |
| 2024-07-08 |
20.72 |
21.39 |
20.21 |
20.27 |
1.0M |
| 2024-07-05 |
20.52 |
21.29 |
20.31 |
21.00 |
1.0M |
| 2024-07-04 |
22.31 |
22.32 |
20.73 |
20.92 |
1.8M |
| 2024-07-03 |
22.51 |
22.78 |
22.00 |
22.33 |
1.3M |
| 2024-07-02 |
23.21 |
23.59 |
22.62 |
22.74 |
1.2M |
| 2024-07-01 |
24.35 |
24.70 |
22.99 |
23.60 |
1.8M |
| 2024-06-28 |
24.13 |
25.30 |
23.73 |
24.62 |
1.7M |
| 2024-06-27 |
24.20 |
24.95 |
24.13 |
24.14 |
1.3M |
| 2024-06-26 |
23.78 |
24.80 |
23.15 |
24.40 |
1.4M |
| 2024-06-25 |
24.51 |
25.18 |
23.01 |
23.78 |
1.9M |
| 2024-06-24 |
27.22 |
27.30 |
24.35 |
24.88 |
3.2M |
| 2024-06-21 |
28.30 |
29.14 |
27.27 |
27.48 |
3.6M |
| 2024-06-20 |
28.50 |
30.44 |
28.23 |
29.21 |
5.9M |
| 2024-06-19 |
28.45 |
28.80 |
27.58 |
28.53 |
3.5M |
| 2024-06-18 |
26.77 |
28.10 |
26.50 |
27.84 |
3.0M |
| 2024-06-17 |
26.71 |
27.53 |
26.27 |
26.92 |
2.0M |
| 2024-06-14 |
28.05 |
28.22 |
26.56 |
26.91 |
3.3M |
| 2024-06-13 |
25.93 |
30.00 |
25.63 |
28.23 |
5.0M |
| 2024-06-12 |
25.86 |
26.50 |
25.75 |
26.06 |
1.4M |
| 2024-06-11 |
24.87 |
26.19 |
24.00 |
26.04 |
2.0M |
| 2024-06-07 |
25.87 |
26.82 |
24.66 |
25.01 |
2.8M |
| 2024-06-06 |
25.67 |
27.80 |
25.36 |
26.08 |
4.1M |
| 2024-06-05 |
25.05 |
26.44 |
25.02 |
25.13 |
1.8M |
| 2024-06-04 |
26.60 |
26.88 |
24.70 |
24.99 |
2.4M |
| 2024-06-03 |
27.14 |
28.82 |
26.41 |
26.78 |
2.6M |
| 2024-05-31 |
26.30 |
27.99 |
26.16 |
27.55 |
1.7M |
| 2024-05-30 |
25.43 |
27.30 |
24.61 |
26.53 |
1.3M |
| 2024-05-29 |
25.67 |
26.76 |
25.18 |
25.34 |
0.6M |
| 2024-05-28 |
26.14 |
26.32 |
25.12 |
25.30 |
0.5M |
| 2024-05-27 |
25.95 |
26.07 |
24.99 |
25.75 |
0.6M |
| 2024-05-24 |
26.76 |
26.96 |
25.72 |
25.78 |
0.5M |
| 2024-05-23 |
27.35 |
27.64 |
26.54 |
26.60 |
0.6M |
| 2024-05-22 |
26.52 |
27.48 |
26.51 |
27.35 |
0.7M |
| 2024-05-21 |
27.24 |
27.66 |
26.50 |
26.91 |
1.1M |
| 2024-05-20 |
28.17 |
28.64 |
27.27 |
27.39 |
1.2M |
| 2024-05-17 |
27.72 |
28.30 |
27.48 |
28.15 |
0.6M |
| 2024-05-16 |
28.00 |
28.48 |
27.72 |
27.89 |
0.4M |
| 2024-05-15 |
28.10 |
28.60 |
27.34 |
28.05 |
0.4M |
| 2024-05-14 |
27.38 |
28.54 |
27.36 |
28.00 |
0.6M |
| 2024-05-13 |
28.68 |
28.68 |
27.01 |
27.67 |
1.0M |
| 2024-05-10 |
29.10 |
29.18 |
28.00 |
28.45 |
1.3M |
| 2024-05-09 |
28.41 |
29.58 |
28.21 |
29.12 |
1.1M |
| 2024-05-08 |
29.75 |
30.18 |
28.55 |
28.70 |
1.7M |
| 2024-05-07 |
27.56 |
30.89 |
27.48 |
29.58 |
2.4M |
| 2024-05-06 |
28.37 |
28.37 |
27.56 |
27.62 |
0.9M |
| 2024-04-30 |
27.67 |
28.39 |
27.55 |
27.95 |
0.9M |
| 2024-04-29 |
27.05 |
28.15 |
26.93 |
28.09 |
1.1M |
| 2024-04-26 |
26.50 |
27.06 |
26.02 |
26.86 |
0.9M |
| 2024-04-25 |
26.31 |
26.79 |
26.00 |
26.35 |
0.8M |
| 2024-04-24 |
25.62 |
26.58 |
25.41 |
26.43 |
1.0M |
| 2024-04-23 |
26.11 |
26.33 |
25.10 |
25.62 |
0.8M |
| 2024-04-22 |
24.12 |
26.50 |
23.66 |
25.89 |
2.0M |
| 2024-04-19 |
24.70 |
24.81 |
24.20 |
24.45 |
0.7M |
| 2024-04-18 |
24.70 |
25.17 |
23.33 |
24.77 |
1.3M |
| 2024-04-17 |
22.99 |
24.90 |
22.89 |
24.26 |
1.9M |
| 2024-04-16 |
25.90 |
25.90 |
22.54 |
22.54 |
1.6M |
| 2024-04-15 |
27.74 |
27.74 |
25.59 |
25.97 |
1.3M |
| 2024-04-12 |
28.71 |
29.07 |
27.56 |
27.56 |
1.2M |
| 2024-04-11 |
28.63 |
29.50 |
28.32 |
28.70 |
0.7M |
| 2024-04-10 |
29.62 |
30.08 |
28.52 |
28.63 |
1.1M |
| 2024-04-09 |
29.36 |
29.69 |
29.04 |
29.66 |
0.8M |
| 2024-04-08 |
30.40 |
30.56 |
29.04 |
29.36 |
1.1M |
| 2024-04-03 |
30.62 |
31.01 |
29.82 |
30.58 |
1.0M |
| 2024-04-02 |
30.88 |
30.99 |
30.15 |
30.65 |
1.0M |
| 2024-04-01 |
29.89 |
30.98 |
29.85 |
30.87 |
1.1M |
| 2024-03-29 |
29.70 |
29.90 |
29.37 |
29.85 |
0.9M |
| 2024-03-28 |
29.15 |
30.10 |
28.91 |
29.70 |
1.7M |
| 2024-03-27 |
30.41 |
30.70 |
28.99 |
28.99 |
1.4M |
| 2024-03-26 |
30.70 |
31.30 |
30.06 |
30.74 |
1.6M |
| 2024-03-25 |
32.71 |
32.71 |
30.62 |
30.63 |
1.7M |
| 2024-03-22 |
33.71 |
33.71 |
32.40 |
32.61 |
2.0M |
| 2024-03-21 |
33.26 |
34.41 |
32.48 |
33.96 |
3.6M |
| 2024-03-20 |
33.59 |
33.73 |
32.69 |
33.11 |
2.7M |
| 2024-03-19 |
33.94 |
34.48 |
32.90 |
33.75 |
2.8M |
| 2024-03-18 |
33.66 |
34.66 |
32.78 |
33.76 |
3.8M |
| 2024-03-15 |
31.50 |
33.46 |
31.36 |
33.20 |
5.7M |
| 2024-03-14 |
32.00 |
32.68 |
31.05 |
31.45 |
5.8M |
| 2024-03-13 |
33.00 |
34.58 |
30.87 |
33.75 |
10.0M |
| 2024-03-12 |
38.65 |
38.85 |
37.92 |
38.54 |
0.7M |
| 2024-03-11 |
39.24 |
39.24 |
37.85 |
38.16 |
1.0M |
| 2024-03-08 |
37.00 |
39.20 |
37.00 |
38.86 |
0.5M |
| 2024-03-07 |
39.08 |
39.27 |
37.29 |
37.33 |
0.4M |
| 2024-03-06 |
38.90 |
39.32 |
38.20 |
38.71 |
0.6M |
| 2024-03-05 |
39.04 |
40.80 |
38.17 |
38.80 |
0.6M |
| 2024-03-04 |
40.98 |
41.35 |
39.02 |
39.20 |
0.7M |
| 2024-03-01 |
39.43 |
40.68 |
38.61 |
40.30 |
0.9M |
| 2024-02-29 |
36.68 |
39.76 |
36.68 |
38.93 |
0.6M |
| 2024-02-28 |
42.60 |
42.98 |
37.33 |
37.53 |
1.5M |
| 2024-02-27 |
38.44 |
42.70 |
38.43 |
42.57 |
1.3M |
| 2024-02-26 |
38.54 |
39.69 |
38.01 |
38.44 |
0.8M |
| 2024-02-23 |
37.39 |
39.19 |
37.24 |
38.62 |
0.9M |
| 2024-02-22 |
37.32 |
37.93 |
36.90 |
37.39 |
0.7M |
| 2024-02-21 |
36.88 |
38.33 |
36.18 |
37.33 |
1.0M |
| 2024-02-20 |
35.23 |
38.14 |
33.81 |
37.90 |
1.1M |
| 2024-02-19 |
34.35 |
36.14 |
34.03 |
35.23 |
0.8M |
| 2024-02-08 |
30.01 |
34.94 |
30.01 |
34.49 |
0.9M |
| 2024-02-07 |
31.54 |
32.64 |
30.02 |
30.62 |
0.8M |
| 2024-02-06 |
30.38 |
32.70 |
28.57 |
32.02 |
1.2M |
| 2024-02-05 |
33.00 |
34.00 |
27.50 |
30.99 |
1.6M |
| 2024-02-02 |
34.46 |
35.66 |
32.01 |
33.65 |
0.8M |
| 2024-02-01 |
34.35 |
34.88 |
33.03 |
34.30 |
0.9M |
| 2024-01-31 |
35.90 |
36.38 |
34.00 |
34.39 |
1.0M |
| 2024-01-30 |
36.27 |
37.39 |
35.90 |
35.90 |
0.8M |
| 2024-01-29 |
37.30 |
38.19 |
36.66 |
37.39 |
0.7M |
| 2024-01-26 |
38.06 |
38.06 |
36.56 |
37.24 |
0.8M |
| 2024-01-25 |
36.49 |
38.33 |
35.35 |
38.09 |
1.0M |
| 2024-01-24 |
36.11 |
36.80 |
34.46 |
35.71 |
0.7M |
| 2024-01-23 |
35.02 |
36.18 |
34.98 |
35.74 |
0.7M |
| 2024-01-22 |
37.92 |
38.52 |
35.02 |
35.70 |
0.8M |
| 2024-01-19 |
38.69 |
38.99 |
37.81 |
37.96 |
0.6M |
| 2024-01-18 |
39.60 |
39.86 |
36.90 |
38.65 |
1.6M |
| 2024-01-17 |
41.68 |
41.68 |
39.60 |
39.60 |
0.5M |
| 2024-01-16 |
42.31 |
42.63 |
41.21 |
41.60 |
0.4M |
| 2024-01-15 |
43.00 |
43.27 |
42.21 |
42.40 |
0.3M |
| 2024-01-12 |
42.83 |
43.30 |
42.25 |
42.62 |
0.4M |
| 2024-01-11 |
42.96 |
43.23 |
42.38 |
42.81 |
0.6M |
| 2024-01-10 |
43.14 |
43.70 |
42.33 |
42.50 |
0.7M |
| 2024-01-09 |
45.41 |
45.41 |
42.58 |
43.15 |
1.0M |
| 2024-01-08 |
47.45 |
47.45 |
44.00 |
44.09 |
0.9M |
| 2024-01-05 |
47.35 |
47.87 |
46.60 |
47.14 |
0.3M |
| 2024-01-04 |
47.23 |
48.40 |
46.53 |
47.74 |
0.7M |
| 2024-01-03 |
50.29 |
50.29 |
46.50 |
47.18 |
1.2M |
| 2024-01-02 |
50.10 |
50.57 |
49.46 |
49.65 |
0.3M |