| 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 |
34.30 |
34.38 |
30.60 |
30.88 |
9.3M |
| 2024-12-30 |
33.63 |
34.58 |
32.60 |
34.10 |
6.0M |
| 2024-12-27 |
33.77 |
35.30 |
33.00 |
33.90 |
8.7M |
| 2024-12-26 |
32.51 |
33.98 |
32.31 |
33.76 |
8.2M |
| 2024-12-25 |
33.80 |
34.18 |
32.50 |
32.65 |
6.7M |
| 2024-12-24 |
33.00 |
33.69 |
31.52 |
33.55 |
8.5M |
| 2024-12-23 |
34.55 |
34.71 |
32.60 |
32.70 |
8.6M |
| 2024-12-20 |
33.30 |
36.70 |
33.14 |
34.60 |
13.8M |
| 2024-12-19 |
33.38 |
34.55 |
33.02 |
33.52 |
9.8M |
| 2024-12-18 |
31.76 |
35.00 |
30.51 |
34.61 |
15.5M |
| 2024-12-17 |
32.74 |
32.90 |
30.90 |
31.35 |
9.3M |
| 2024-12-16 |
36.65 |
36.65 |
32.02 |
32.46 |
15.3M |
| 2024-12-13 |
36.10 |
37.75 |
35.01 |
35.76 |
16.3M |
| 2024-12-12 |
37.38 |
37.40 |
35.60 |
36.76 |
16.8M |
| 2024-12-11 |
35.01 |
40.39 |
34.78 |
38.22 |
23.3M |
| 2024-12-10 |
34.05 |
37.28 |
33.36 |
35.93 |
23.6M |
| 2024-12-09 |
33.50 |
34.23 |
31.11 |
31.55 |
23.4M |
| 2024-12-06 |
29.00 |
35.66 |
28.81 |
35.66 |
29.8M |
| 2024-12-05 |
27.21 |
31.76 |
26.44 |
29.72 |
23.3M |
| 2024-12-04 |
27.88 |
30.12 |
27.27 |
27.30 |
25.5M |
| 2024-12-03 |
24.49 |
25.10 |
24.06 |
25.10 |
5.9M |
| 2024-12-02 |
24.29 |
24.65 |
24.08 |
24.42 |
4.6M |
| 2024-11-29 |
23.56 |
24.76 |
23.30 |
24.26 |
4.8M |
| 2024-11-28 |
24.20 |
24.63 |
23.60 |
23.62 |
4.7M |
| 2024-11-27 |
23.62 |
24.25 |
22.71 |
24.25 |
5.0M |
| 2024-11-26 |
24.13 |
24.50 |
23.76 |
23.81 |
3.2M |
| 2024-11-25 |
24.16 |
24.28 |
23.03 |
24.22 |
4.5M |
| 2024-11-22 |
24.60 |
25.65 |
23.77 |
23.79 |
8.4M |
| 2024-11-21 |
24.30 |
25.22 |
23.98 |
24.55 |
5.6M |
| 2024-11-20 |
24.40 |
24.78 |
23.86 |
24.46 |
5.7M |
| 2024-11-19 |
23.23 |
24.42 |
23.18 |
24.41 |
6.1M |
| 2024-11-18 |
23.68 |
24.09 |
22.57 |
23.18 |
6.7M |
| 2024-11-15 |
25.02 |
25.40 |
23.68 |
23.70 |
8.1M |
| 2024-11-14 |
26.62 |
26.64 |
25.06 |
25.24 |
8.1M |
| 2024-11-13 |
25.90 |
26.99 |
25.60 |
26.68 |
9.8M |
| 2024-11-12 |
27.00 |
27.47 |
25.90 |
26.28 |
13.7M |
| 2024-11-11 |
24.90 |
27.98 |
24.90 |
27.28 |
17.9M |
| 2024-11-08 |
23.50 |
26.85 |
23.33 |
24.41 |
18.3M |
| 2024-11-07 |
22.08 |
23.48 |
22.08 |
22.83 |
8.1M |
| 2024-11-06 |
21.99 |
22.99 |
21.86 |
22.31 |
9.7M |
| 2024-11-05 |
21.09 |
22.13 |
21.01 |
22.10 |
7.2M |
| 2024-11-04 |
20.31 |
21.38 |
20.01 |
21.18 |
5.4M |
| 2024-11-01 |
21.87 |
22.25 |
20.28 |
20.28 |
9.0M |
| 2024-10-31 |
20.99 |
22.33 |
20.91 |
22.00 |
8.7M |
| 2024-10-30 |
21.52 |
21.85 |
20.97 |
21.29 |
6.8M |
| 2024-10-29 |
22.83 |
23.45 |
21.87 |
21.92 |
8.8M |
| 2024-10-28 |
22.07 |
23.02 |
21.89 |
22.81 |
8.2M |
| 2024-10-25 |
22.00 |
22.59 |
21.75 |
22.05 |
7.1M |
| 2024-10-24 |
22.09 |
22.99 |
21.80 |
21.90 |
8.3M |
| 2024-10-23 |
22.23 |
23.40 |
22.03 |
22.45 |
10.2M |
| 2024-10-22 |
22.90 |
23.43 |
22.06 |
22.36 |
14.1M |
| 2024-10-21 |
22.00 |
25.41 |
21.51 |
23.30 |
22.7M |
| 2024-10-18 |
19.86 |
22.49 |
19.60 |
21.50 |
17.1M |
| 2024-10-17 |
20.98 |
20.99 |
19.85 |
20.01 |
15.6M |
| 2024-10-16 |
18.12 |
21.36 |
18.12 |
20.99 |
19.7M |
| 2024-10-15 |
18.55 |
19.48 |
18.49 |
18.51 |
7.2M |
| 2024-10-14 |
18.00 |
18.77 |
17.58 |
18.61 |
6.3M |
| 2024-10-11 |
19.10 |
19.28 |
17.81 |
18.00 |
7.3M |
| 2024-10-10 |
21.27 |
21.27 |
19.38 |
19.41 |
9.7M |
| 2024-10-09 |
21.80 |
22.85 |
20.23 |
20.57 |
17.5M |
| 2024-10-08 |
22.62 |
22.62 |
20.54 |
22.62 |
21.0M |
| 2024-09-30 |
17.40 |
19.16 |
16.80 |
18.85 |
13.2M |
| 2024-09-27 |
16.06 |
16.53 |
15.80 |
16.48 |
5.0M |
| 2024-09-26 |
14.57 |
15.74 |
14.50 |
15.71 |
7.8M |
| 2024-09-25 |
14.50 |
14.84 |
14.41 |
14.50 |
4.2M |
| 2024-09-24 |
13.84 |
14.37 |
13.71 |
14.34 |
3.2M |
| 2024-09-23 |
13.70 |
13.84 |
13.56 |
13.76 |
1.4M |
| 2024-09-20 |
13.79 |
13.85 |
13.54 |
13.66 |
1.3M |
| 2024-09-19 |
13.59 |
13.95 |
13.45 |
13.75 |
2.0M |
| 2024-09-18 |
13.70 |
13.78 |
13.36 |
13.56 |
1.7M |
| 2024-09-13 |
14.15 |
14.15 |
13.66 |
13.68 |
2.2M |
| 2024-09-12 |
14.26 |
14.42 |
14.10 |
14.10 |
1.5M |
| 2024-09-11 |
14.19 |
14.30 |
14.12 |
14.26 |
1.3M |
| 2024-09-10 |
14.20 |
14.31 |
13.88 |
14.25 |
2.0M |
| 2024-09-09 |
14.08 |
14.24 |
14.04 |
14.12 |
1.8M |
| 2024-09-06 |
14.72 |
14.72 |
14.20 |
14.20 |
2.9M |
| 2024-09-05 |
14.57 |
14.94 |
14.57 |
14.72 |
2.0M |
| 2024-09-04 |
14.54 |
14.80 |
14.41 |
14.61 |
2.1M |
| 2024-09-03 |
14.56 |
14.73 |
14.38 |
14.62 |
2.6M |
| 2024-09-02 |
15.18 |
15.26 |
14.39 |
14.41 |
3.9M |
| 2024-08-30 |
14.71 |
15.54 |
14.51 |
15.19 |
6.5M |
| 2024-08-29 |
15.00 |
15.33 |
14.83 |
15.14 |
2.5M |
| 2024-08-28 |
15.00 |
15.14 |
14.93 |
15.03 |
1.4M |
| 2024-08-27 |
15.42 |
15.49 |
14.98 |
15.01 |
2.6M |
| 2024-08-26 |
15.52 |
15.74 |
15.46 |
15.50 |
1.6M |
| 2024-08-23 |
15.80 |
15.80 |
15.36 |
15.56 |
2.0M |
| 2024-08-22 |
15.69 |
15.90 |
15.55 |
15.63 |
2.0M |
| 2024-08-21 |
16.01 |
16.05 |
15.63 |
15.68 |
3.0M |
| 2024-08-20 |
16.40 |
16.45 |
15.95 |
16.04 |
2.8M |
| 2024-08-19 |
16.58 |
16.80 |
16.32 |
16.32 |
2.3M |
| 2024-08-16 |
16.95 |
16.97 |
16.61 |
16.62 |
1.9M |
| 2024-08-15 |
16.70 |
17.00 |
16.54 |
16.83 |
2.5M |
| 2024-08-14 |
16.70 |
16.93 |
16.66 |
16.67 |
2.0M |
| 2024-08-13 |
16.46 |
16.80 |
16.45 |
16.71 |
2.2M |
| 2024-08-12 |
16.77 |
16.90 |
16.40 |
16.46 |
2.6M |
| 2024-08-09 |
17.10 |
17.27 |
16.81 |
16.84 |
3.0M |
| 2024-08-08 |
17.22 |
17.22 |
16.59 |
16.93 |
4.7M |
| 2024-08-07 |
17.50 |
17.70 |
17.18 |
17.31 |
5.3M |
| 2024-08-06 |
17.68 |
17.85 |
17.40 |
17.71 |
2.0M |
| 2024-08-05 |
18.21 |
18.38 |
17.40 |
17.40 |
4.5M |
| 2024-08-02 |
18.95 |
19.03 |
18.30 |
18.31 |
3.7M |
| 2024-08-01 |
18.90 |
19.45 |
18.87 |
19.18 |
4.5M |
| 2024-07-31 |
18.20 |
19.05 |
18.20 |
18.91 |
3.9M |
| 2024-07-30 |
17.99 |
18.48 |
17.92 |
18.37 |
2.1M |
| 2024-07-29 |
18.48 |
18.60 |
18.09 |
18.17 |
2.2M |
| 2024-07-26 |
18.20 |
18.59 |
18.17 |
18.45 |
2.4M |
| 2024-07-25 |
18.05 |
18.49 |
17.92 |
18.18 |
2.6M |
| 2024-07-24 |
18.51 |
18.79 |
18.09 |
18.11 |
3.4M |
| 2024-07-23 |
19.46 |
19.58 |
18.56 |
18.58 |
3.4M |
| 2024-07-22 |
19.38 |
19.63 |
19.20 |
19.44 |
3.7M |
| 2024-07-19 |
18.63 |
19.62 |
18.55 |
19.35 |
5.9M |
| 2024-07-18 |
18.33 |
19.07 |
18.00 |
18.83 |
4.7M |
| 2024-07-17 |
18.77 |
18.92 |
18.58 |
18.61 |
2.2M |
| 2024-07-16 |
18.56 |
18.95 |
18.10 |
18.93 |
3.6M |
| 2024-07-15 |
18.95 |
19.16 |
18.43 |
18.52 |
2.7M |
| 2024-07-12 |
18.97 |
19.12 |
18.87 |
19.02 |
2.2M |
| 2024-07-11 |
19.20 |
19.38 |
18.98 |
19.21 |
3.7M |
| 2024-07-10 |
18.70 |
19.04 |
18.65 |
18.75 |
2.9M |
| 2024-07-09 |
18.11 |
18.97 |
18.00 |
18.88 |
4.0M |
| 2024-07-08 |
18.79 |
19.08 |
18.12 |
18.14 |
3.1M |
| 2024-07-05 |
18.58 |
18.96 |
18.35 |
18.77 |
2.6M |
| 2024-07-04 |
19.39 |
19.56 |
18.66 |
18.68 |
3.9M |
| 2024-07-03 |
19.16 |
19.66 |
19.03 |
19.44 |
3.2M |
| 2024-07-02 |
19.69 |
19.86 |
19.28 |
19.29 |
3.6M |
| 2024-07-01 |
19.25 |
19.51 |
18.77 |
19.40 |
4.0M |
| 2024-06-28 |
19.09 |
19.72 |
19.03 |
19.32 |
3.8M |
| 2024-06-27 |
19.50 |
19.70 |
19.12 |
19.12 |
4.0M |
| 2024-06-26 |
19.29 |
19.84 |
18.96 |
19.72 |
4.4M |
| 2024-06-25 |
19.84 |
19.89 |
19.07 |
19.28 |
4.9M |
| 2024-06-24 |
20.85 |
21.05 |
19.63 |
19.76 |
8.1M |
| 2024-06-21 |
21.02 |
21.27 |
20.52 |
21.12 |
7.6M |
| 2024-06-20 |
21.50 |
22.48 |
21.43 |
21.43 |
12.3M |
| 2024-06-19 |
21.39 |
21.75 |
20.84 |
21.45 |
8.1M |
| 2024-06-18 |
21.44 |
21.73 |
21.20 |
21.43 |
6.0M |
| 2024-06-17 |
21.65 |
21.89 |
21.13 |
21.54 |
6.3M |
| 2024-06-14 |
22.05 |
22.20 |
21.50 |
21.65 |
8.4M |
| 2024-06-13 |
21.18 |
23.00 |
21.08 |
22.12 |
14.4M |
| 2024-06-12 |
21.00 |
21.24 |
20.78 |
21.15 |
6.4M |
| 2024-06-11 |
20.28 |
21.20 |
20.10 |
21.20 |
9.7M |
| 2024-06-07 |
20.08 |
20.59 |
19.83 |
20.06 |
5.3M |
| 2024-06-06 |
20.50 |
20.78 |
19.88 |
19.90 |
6.8M |
| 2024-06-05 |
20.25 |
20.97 |
20.10 |
20.30 |
6.6M |
| 2024-06-04 |
20.26 |
20.45 |
19.80 |
20.24 |
5.1M |
| 2024-06-03 |
20.27 |
20.92 |
20.12 |
20.48 |
6.7M |
| 2024-05-31 |
19.98 |
20.75 |
19.96 |
20.31 |
7.7M |
| 2024-05-30 |
19.02 |
20.19 |
19.02 |
19.94 |
9.2M |
| 2024-05-29 |
19.47 |
19.78 |
19.10 |
19.20 |
3.8M |
| 2024-05-28 |
19.49 |
20.16 |
19.31 |
19.47 |
6.6M |
| 2024-05-27 |
19.35 |
19.55 |
18.68 |
19.52 |
5.4M |
| 2024-05-24 |
19.45 |
19.78 |
19.23 |
19.30 |
5.2M |
| 2024-05-23 |
19.45 |
19.68 |
19.19 |
19.21 |
4.5M |
| 2024-05-22 |
19.32 |
19.57 |
19.25 |
19.46 |
2.6M |
| 2024-05-21 |
19.57 |
19.60 |
19.32 |
19.32 |
2.4M |
| 2024-05-20 |
19.54 |
19.81 |
19.42 |
19.57 |
3.2M |
| 2024-05-17 |
19.17 |
19.60 |
19.10 |
19.56 |
3.2M |
| 2024-05-16 |
19.48 |
19.75 |
19.30 |
19.32 |
2.8M |
| 2024-05-15 |
19.48 |
19.85 |
19.24 |
19.46 |
2.6M |
| 2024-05-14 |
19.85 |
19.89 |
19.48 |
19.60 |
2.4M |
| 2024-05-13 |
20.18 |
20.18 |
19.51 |
19.56 |
4.2M |
| 2024-05-10 |
21.08 |
21.22 |
20.27 |
20.36 |
4.8M |
| 2024-05-09 |
20.46 |
21.26 |
20.33 |
21.01 |
5.4M |
| 2024-05-08 |
21.10 |
21.19 |
20.31 |
20.36 |
4.5M |
| 2024-05-07 |
21.04 |
21.28 |
20.96 |
21.14 |
3.6M |
| 2024-05-06 |
20.98 |
21.32 |
20.98 |
21.08 |
4.5M |
| 2024-04-30 |
21.61 |
21.61 |
20.72 |
20.77 |
8.4M |
| 2024-04-29 |
21.42 |
21.94 |
21.29 |
21.76 |
6.2M |
| 2024-04-26 |
21.18 |
21.70 |
21.15 |
21.45 |
5.6M |
| 2024-04-25 |
21.35 |
21.59 |
21.11 |
21.16 |
4.5M |
| 2024-04-24 |
21.16 |
21.78 |
21.16 |
21.51 |
6.1M |
| 2024-04-23 |
21.03 |
21.75 |
21.01 |
21.29 |
7.2M |
| 2024-04-22 |
20.00 |
21.58 |
19.78 |
21.30 |
10.0M |
| 2024-04-19 |
20.50 |
20.61 |
19.89 |
19.95 |
5.0M |
| 2024-04-18 |
20.51 |
20.96 |
20.26 |
20.64 |
6.1M |
| 2024-04-17 |
19.49 |
20.86 |
19.39 |
20.80 |
8.8M |
| 2024-04-16 |
20.21 |
20.30 |
18.70 |
19.00 |
7.1M |
| 2024-04-15 |
20.41 |
21.15 |
20.00 |
20.38 |
6.9M |
| 2024-04-12 |
20.00 |
20.48 |
19.98 |
20.16 |
4.2M |
| 2024-04-11 |
19.80 |
20.48 |
19.71 |
20.02 |
3.8M |
| 2024-04-10 |
20.55 |
20.55 |
19.73 |
19.95 |
4.8M |
| 2024-04-09 |
20.18 |
20.65 |
20.00 |
20.65 |
3.9M |
| 2024-04-08 |
20.99 |
20.99 |
20.17 |
20.21 |
5.6M |
| 2024-04-03 |
21.05 |
21.71 |
20.35 |
21.14 |
7.5M |
| 2024-04-02 |
21.55 |
21.69 |
20.89 |
21.13 |
5.9M |
| 2024-04-01 |
21.30 |
21.85 |
21.30 |
21.65 |
6.0M |
| 2024-03-29 |
20.71 |
21.29 |
20.65 |
21.26 |
5.5M |
| 2024-03-28 |
20.68 |
21.34 |
20.56 |
20.88 |
6.9M |
| 2024-03-27 |
21.79 |
21.79 |
20.58 |
20.62 |
7.6M |
| 2024-03-26 |
22.63 |
22.98 |
21.57 |
21.74 |
9.2M |
| 2024-03-25 |
23.85 |
23.99 |
22.39 |
22.40 |
12.2M |
| 2024-03-22 |
23.10 |
24.94 |
23.02 |
24.20 |
15.7M |
| 2024-03-21 |
23.99 |
24.34 |
23.20 |
23.20 |
10.1M |
| 2024-03-20 |
23.33 |
23.81 |
23.18 |
23.70 |
7.7M |
| 2024-03-19 |
23.33 |
24.06 |
23.20 |
23.44 |
10.0M |
| 2024-03-18 |
23.13 |
23.48 |
22.86 |
23.33 |
7.7M |
| 2024-03-15 |
22.66 |
23.07 |
22.44 |
22.97 |
5.8M |
| 2024-03-14 |
23.40 |
23.50 |
22.28 |
22.72 |
12.5M |
| 2024-03-13 |
24.52 |
24.52 |
23.72 |
23.80 |
11.6M |
| 2024-03-12 |
23.68 |
24.80 |
23.48 |
24.40 |
14.6M |
| 2024-03-11 |
23.38 |
23.63 |
23.08 |
23.57 |
10.3M |
| 2024-03-08 |
23.60 |
24.30 |
22.98 |
23.74 |
10.9M |
| 2024-03-07 |
23.03 |
24.69 |
23.03 |
23.33 |
15.2M |
| 2024-03-06 |
22.37 |
23.45 |
22.37 |
22.73 |
10.3M |
| 2024-03-05 |
23.61 |
24.06 |
22.46 |
22.55 |
16.0M |
| 2024-03-04 |
24.39 |
24.84 |
23.65 |
24.01 |
15.4M |
| 2024-03-01 |
24.89 |
25.69 |
24.23 |
24.60 |
16.2M |
| 2024-02-29 |
22.71 |
25.22 |
22.63 |
24.90 |
19.8M |
| 2024-02-28 |
26.00 |
26.96 |
23.00 |
23.09 |
27.0M |
| 2024-02-27 |
25.06 |
27.01 |
24.78 |
26.38 |
24.9M |
| 2024-02-26 |
22.60 |
27.11 |
22.45 |
25.69 |
29.4M |
| 2024-02-23 |
22.98 |
23.29 |
22.11 |
22.59 |
21.2M |
| 2024-02-22 |
21.39 |
22.88 |
21.11 |
22.37 |
26.5M |
| 2024-02-21 |
21.60 |
23.00 |
21.38 |
21.60 |
31.3M |
| 2024-02-20 |
21.04 |
23.38 |
19.85 |
22.70 |
33.7M |
| 2024-02-19 |
20.88 |
21.79 |
19.58 |
21.50 |
33.3M |
| 2024-02-08 |
18.70 |
21.50 |
18.01 |
20.45 |
34.0M |
| 2024-02-07 |
21.33 |
24.88 |
19.51 |
19.69 |
49.0M |