| 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 |
29.26 |
29.26 |
27.82 |
28.10 |
1.6M |
| 2024-12-30 |
29.69 |
30.25 |
28.68 |
29.26 |
3.0M |
| 2024-12-27 |
30.00 |
31.94 |
29.81 |
29.90 |
3.0M |
| 2024-12-26 |
28.51 |
30.58 |
28.50 |
29.42 |
2.4M |
| 2024-12-25 |
28.73 |
28.84 |
27.49 |
28.44 |
1.6M |
| 2024-12-24 |
28.81 |
29.12 |
28.30 |
28.90 |
1.1M |
| 2024-12-23 |
29.60 |
29.68 |
28.56 |
28.57 |
2.2M |
| 2024-12-20 |
29.28 |
30.36 |
28.96 |
29.60 |
1.9M |
| 2024-12-19 |
28.66 |
29.50 |
28.22 |
29.20 |
1.2M |
| 2024-12-18 |
29.29 |
29.55 |
28.50 |
29.00 |
1.6M |
| 2024-12-17 |
30.52 |
30.81 |
28.98 |
29.22 |
2.2M |
| 2024-12-16 |
31.58 |
31.72 |
30.30 |
30.50 |
2.5M |
| 2024-12-13 |
32.38 |
32.88 |
31.65 |
31.81 |
3.1M |
| 2024-12-12 |
32.16 |
33.86 |
31.95 |
32.66 |
5.8M |
| 2024-12-11 |
30.80 |
32.25 |
30.20 |
31.90 |
3.5M |
| 2024-12-10 |
30.00 |
31.84 |
29.97 |
30.94 |
4.2M |
| 2024-12-09 |
30.27 |
30.27 |
29.18 |
29.35 |
2.4M |
| 2024-12-06 |
31.87 |
32.25 |
29.52 |
30.46 |
4.3M |
| 2024-12-05 |
28.31 |
30.89 |
28.18 |
30.31 |
3.1M |
| 2024-12-04 |
29.36 |
29.55 |
28.28 |
28.41 |
1.8M |
| 2024-12-03 |
30.10 |
30.33 |
29.08 |
29.36 |
2.1M |
| 2024-12-02 |
29.42 |
30.50 |
29.05 |
30.24 |
3.1M |
| 2024-11-29 |
29.82 |
30.28 |
28.69 |
29.71 |
3.2M |
| 2024-11-28 |
30.35 |
31.00 |
29.63 |
29.82 |
4.5M |
| 2024-11-27 |
27.09 |
30.84 |
26.85 |
30.45 |
6.8M |
| 2024-11-26 |
27.04 |
27.78 |
26.80 |
26.94 |
1.7M |
| 2024-11-25 |
27.74 |
27.86 |
26.00 |
26.91 |
3.0M |
| 2024-11-22 |
29.13 |
29.97 |
27.50 |
27.58 |
2.5M |
| 2024-11-21 |
29.04 |
29.85 |
28.60 |
28.98 |
2.6M |
| 2024-11-20 |
28.26 |
29.65 |
27.88 |
29.17 |
3.2M |
| 2024-11-19 |
29.15 |
29.69 |
26.95 |
28.30 |
5.2M |
| 2024-11-18 |
30.05 |
30.50 |
28.31 |
29.14 |
2.0M |
| 2024-11-15 |
31.77 |
31.77 |
29.71 |
29.73 |
2.4M |
| 2024-11-14 |
31.80 |
32.43 |
31.00 |
31.45 |
2.2M |
| 2024-11-13 |
31.89 |
32.05 |
30.26 |
31.91 |
4.2M |
| 2024-11-12 |
33.78 |
34.85 |
31.30 |
32.02 |
5.2M |
| 2024-11-11 |
34.13 |
34.60 |
32.70 |
34.18 |
4.3M |
| 2024-11-08 |
32.03 |
35.50 |
31.35 |
32.67 |
5.0M |
| 2024-11-07 |
30.51 |
32.82 |
30.41 |
31.80 |
4.1M |
| 2024-11-06 |
30.77 |
31.63 |
29.40 |
30.80 |
5.1M |
| 2024-11-05 |
26.50 |
30.33 |
26.50 |
30.12 |
5.6M |
| 2024-11-04 |
25.78 |
26.79 |
25.52 |
26.50 |
2.0M |
| 2024-11-01 |
26.99 |
27.01 |
25.50 |
25.80 |
2.4M |
| 2024-10-31 |
27.34 |
27.50 |
26.51 |
27.06 |
2.3M |
| 2024-10-30 |
27.01 |
27.28 |
26.54 |
26.94 |
1.9M |
| 2024-10-29 |
27.04 |
27.88 |
26.81 |
26.94 |
2.1M |
| 2024-10-28 |
27.53 |
27.88 |
26.70 |
27.04 |
3.1M |
| 2024-10-25 |
27.10 |
28.44 |
27.10 |
27.62 |
3.6M |
| 2024-10-24 |
29.00 |
29.00 |
27.25 |
27.89 |
3.3M |
| 2024-10-23 |
28.01 |
30.87 |
28.00 |
29.00 |
5.2M |
| 2024-10-22 |
29.30 |
29.30 |
27.24 |
28.28 |
4.3M |
| 2024-10-21 |
26.87 |
29.21 |
26.87 |
28.70 |
7.1M |
| 2024-10-18 |
25.64 |
27.58 |
25.15 |
26.75 |
5.8M |
| 2024-10-17 |
26.29 |
26.94 |
25.88 |
25.93 |
3.6M |
| 2024-10-16 |
25.74 |
26.88 |
25.25 |
26.39 |
4.0M |
| 2024-10-15 |
25.39 |
26.78 |
25.04 |
26.15 |
3.1M |
| 2024-10-14 |
24.65 |
26.25 |
24.65 |
25.72 |
3.1M |
| 2024-10-11 |
26.62 |
26.62 |
24.18 |
24.52 |
3.0M |
| 2024-10-10 |
27.10 |
28.00 |
25.86 |
26.62 |
3.7M |
| 2024-10-09 |
28.20 |
29.29 |
26.67 |
26.76 |
5.2M |
| 2024-10-08 |
29.76 |
29.76 |
26.34 |
29.39 |
7.2M |
| 2024-09-30 |
21.67 |
25.18 |
21.65 |
24.80 |
7.1M |
| 2024-09-27 |
19.61 |
21.30 |
19.58 |
20.98 |
3.1M |
| 2024-09-26 |
19.01 |
19.68 |
18.76 |
19.60 |
2.0M |
| 2024-09-25 |
18.58 |
19.16 |
18.41 |
19.01 |
2.8M |
| 2024-09-24 |
17.48 |
18.53 |
17.18 |
18.40 |
3.8M |
| 2024-09-23 |
18.48 |
18.48 |
16.84 |
17.01 |
4.6M |
| 2024-09-20 |
18.75 |
19.03 |
18.22 |
18.99 |
1.1M |
| 2024-09-19 |
18.72 |
19.12 |
18.55 |
18.81 |
0.8M |
| 2024-09-18 |
18.36 |
18.86 |
18.12 |
18.80 |
0.9M |
| 2024-09-13 |
19.08 |
19.12 |
18.35 |
18.46 |
1.0M |
| 2024-09-12 |
19.21 |
19.40 |
18.98 |
19.03 |
0.8M |
| 2024-09-11 |
18.91 |
19.26 |
18.91 |
19.18 |
1.0M |
| 2024-09-10 |
18.49 |
19.37 |
18.24 |
19.10 |
1.6M |
| 2024-09-09 |
18.30 |
18.54 |
18.08 |
18.51 |
1.0M |
| 2024-09-06 |
18.98 |
19.06 |
18.35 |
18.39 |
1.0M |
| 2024-09-05 |
18.50 |
19.28 |
18.50 |
18.97 |
1.0M |
| 2024-09-04 |
18.69 |
18.76 |
18.35 |
18.61 |
0.8M |
| 2024-09-03 |
18.59 |
18.99 |
18.41 |
18.67 |
1.0M |
| 2024-09-02 |
19.28 |
19.35 |
18.53 |
18.57 |
1.6M |
| 2024-08-30 |
19.00 |
19.56 |
18.80 |
19.28 |
2.1M |
| 2024-08-29 |
18.65 |
19.25 |
18.48 |
19.02 |
1.5M |
| 2024-08-28 |
18.60 |
19.04 |
18.35 |
18.76 |
1.0M |
| 2024-08-27 |
19.20 |
19.20 |
18.53 |
18.60 |
1.0M |
| 2024-08-26 |
19.38 |
19.49 |
18.88 |
19.03 |
1.5M |
| 2024-08-23 |
19.93 |
19.98 |
19.29 |
19.29 |
1.2M |
| 2024-08-22 |
19.89 |
20.90 |
19.79 |
20.03 |
2.2M |
| 2024-08-21 |
20.10 |
20.37 |
19.61 |
19.80 |
1.6M |
| 2024-08-20 |
20.55 |
20.72 |
19.91 |
20.16 |
1.6M |
| 2024-08-19 |
21.08 |
21.20 |
20.49 |
20.61 |
2.2M |
| 2024-08-16 |
21.70 |
22.06 |
21.10 |
21.15 |
2.2M |
| 2024-08-15 |
21.31 |
22.16 |
20.50 |
21.56 |
4.2M |
| 2024-08-14 |
22.50 |
22.93 |
22.25 |
22.53 |
2.3M |
| 2024-08-13 |
21.68 |
22.70 |
21.48 |
22.66 |
3.4M |
| 2024-08-12 |
22.10 |
22.10 |
21.25 |
21.68 |
2.2M |
| 2024-08-09 |
22.50 |
22.66 |
22.05 |
22.27 |
2.4M |
| 2024-08-08 |
23.70 |
23.71 |
22.02 |
22.47 |
6.7M |
| 2024-08-07 |
23.22 |
24.87 |
22.98 |
24.10 |
6.7M |
| 2024-08-06 |
22.08 |
23.66 |
21.60 |
22.96 |
6.8M |
| 2024-08-05 |
22.19 |
22.86 |
21.10 |
21.80 |
4.0M |
| 2024-08-02 |
22.88 |
23.78 |
21.98 |
22.10 |
4.9M |
| 2024-08-01 |
22.36 |
23.57 |
22.05 |
23.22 |
5.8M |
| 2024-07-31 |
21.84 |
22.60 |
21.61 |
22.45 |
4.0M |
| 2024-07-30 |
22.10 |
22.58 |
21.55 |
21.93 |
4.3M |
| 2024-07-29 |
22.37 |
22.98 |
21.84 |
22.20 |
4.7M |
| 2024-07-26 |
19.99 |
23.16 |
19.96 |
22.30 |
6.9M |
| 2024-07-25 |
19.90 |
20.20 |
19.61 |
19.96 |
1.4M |
| 2024-07-24 |
19.90 |
20.68 |
19.60 |
20.03 |
2.1M |
| 2024-07-23 |
20.48 |
20.79 |
19.90 |
19.90 |
1.9M |
| 2024-07-22 |
20.28 |
20.88 |
20.13 |
20.50 |
2.0M |
| 2024-07-19 |
19.20 |
20.33 |
19.02 |
20.04 |
2.1M |
| 2024-07-18 |
18.89 |
19.53 |
18.51 |
19.44 |
1.8M |
| 2024-07-17 |
19.18 |
19.35 |
18.81 |
19.07 |
1.5M |
| 2024-07-16 |
18.75 |
19.27 |
18.55 |
19.18 |
2.0M |
| 2024-07-15 |
19.00 |
19.22 |
18.56 |
18.93 |
2.6M |
| 2024-07-12 |
19.78 |
19.78 |
18.91 |
18.96 |
2.3M |
| 2024-07-11 |
19.11 |
19.95 |
19.09 |
19.63 |
3.2M |
| 2024-07-10 |
18.78 |
19.11 |
18.52 |
18.70 |
1.7M |
| 2024-07-09 |
18.35 |
18.89 |
18.01 |
18.85 |
3.0M |
| 2024-07-08 |
19.31 |
19.31 |
18.32 |
18.47 |
2.6M |
| 2024-07-05 |
19.40 |
19.48 |
18.90 |
19.13 |
2.4M |
| 2024-07-04 |
20.44 |
20.50 |
19.40 |
19.48 |
2.5M |
| 2024-07-03 |
20.98 |
20.98 |
20.12 |
20.36 |
2.5M |
| 2024-07-02 |
21.55 |
21.76 |
20.82 |
20.95 |
2.5M |
| 2024-07-01 |
22.50 |
22.66 |
21.12 |
21.50 |
4.3M |
| 2024-06-28 |
21.18 |
23.86 |
21.06 |
22.80 |
4.8M |
| 2024-06-27 |
21.60 |
21.71 |
21.07 |
21.13 |
1.6M |
| 2024-06-26 |
21.20 |
21.82 |
20.96 |
21.73 |
2.0M |
| 2024-06-25 |
22.00 |
22.21 |
21.12 |
21.35 |
2.1M |
| 2024-06-24 |
23.05 |
23.36 |
21.99 |
22.02 |
2.3M |
| 2024-06-21 |
23.60 |
23.80 |
22.88 |
23.36 |
1.9M |
| 2024-06-20 |
23.77 |
24.80 |
23.43 |
23.75 |
2.5M |
| 2024-06-19 |
24.18 |
24.33 |
23.58 |
23.71 |
1.7M |
| 2024-06-18 |
23.88 |
24.80 |
23.71 |
24.03 |
2.7M |
| 2024-06-17 |
24.51 |
24.79 |
23.73 |
23.90 |
4.0M |
| 2024-06-14 |
25.72 |
25.94 |
24.91 |
25.42 |
2.1M |
| 2024-06-13 |
25.03 |
26.74 |
24.66 |
25.86 |
3.4M |
| 2024-06-12 |
25.50 |
25.96 |
25.00 |
25.00 |
2.3M |
| 2024-06-11 |
24.36 |
25.63 |
23.51 |
25.57 |
2.7M |
| 2024-06-07 |
24.93 |
25.47 |
23.91 |
24.49 |
3.8M |
| 2024-06-06 |
26.47 |
26.63 |
24.50 |
24.54 |
4.6M |
| 2024-06-05 |
24.85 |
28.36 |
24.60 |
26.65 |
7.0M |
| 2024-06-04 |
25.58 |
25.58 |
24.68 |
24.99 |
2.5M |
| 2024-06-03 |
26.66 |
27.03 |
25.40 |
25.67 |
2.6M |
| 2024-05-31 |
26.19 |
27.59 |
26.03 |
26.77 |
3.5M |
| 2024-05-30 |
25.08 |
27.00 |
24.62 |
26.19 |
3.0M |
| 2024-05-29 |
25.79 |
26.98 |
25.29 |
25.34 |
2.3M |
| 2024-05-28 |
25.44 |
26.30 |
24.92 |
25.26 |
2.1M |
| 2024-05-27 |
25.90 |
25.99 |
24.62 |
25.50 |
2.7M |
| 2024-05-24 |
26.99 |
27.00 |
25.52 |
25.75 |
3.0M |
| 2024-05-23 |
27.89 |
28.26 |
26.90 |
26.99 |
2.7M |
| 2024-05-22 |
27.60 |
28.68 |
27.39 |
28.00 |
2.4M |
| 2024-05-21 |
28.56 |
28.63 |
27.30 |
27.71 |
2.5M |
| 2024-05-20 |
27.67 |
28.70 |
27.23 |
28.48 |
3.1M |
| 2024-05-17 |
26.57 |
27.86 |
26.26 |
27.75 |
3.0M |
| 2024-05-16 |
27.05 |
27.92 |
26.48 |
26.71 |
2.1M |
| 2024-05-15 |
26.46 |
27.72 |
26.09 |
27.02 |
3.2M |
| 2024-05-14 |
26.80 |
26.85 |
25.40 |
26.43 |
3.9M |
| 2024-05-13 |
27.17 |
27.90 |
26.24 |
26.60 |
4.3M |
| 2024-05-10 |
27.68 |
29.96 |
26.90 |
27.30 |
5.7M |
| 2024-05-09 |
25.57 |
27.85 |
25.56 |
27.54 |
5.1M |
| 2024-05-08 |
39.58 |
39.60 |
38.24 |
38.38 |
2.0M |
| 2024-05-07 |
37.64 |
40.07 |
37.32 |
39.82 |
2.7M |
| 2024-05-06 |
37.24 |
37.85 |
37.06 |
37.69 |
1.6M |
| 2024-04-30 |
37.61 |
38.00 |
35.90 |
36.50 |
1.9M |
| 2024-04-29 |
36.21 |
37.15 |
35.70 |
37.00 |
1.8M |
| 2024-04-26 |
34.73 |
36.71 |
34.37 |
36.16 |
2.4M |
| 2024-04-25 |
35.88 |
35.98 |
34.72 |
34.87 |
2.0M |
| 2024-04-24 |
33.66 |
36.25 |
33.50 |
36.24 |
3.0M |
| 2024-04-23 |
34.71 |
35.48 |
33.58 |
33.78 |
2.9M |
| 2024-04-22 |
34.61 |
36.69 |
34.01 |
34.91 |
3.5M |
| 2024-04-19 |
34.47 |
34.66 |
33.80 |
34.29 |
1.9M |
| 2024-04-18 |
35.31 |
35.68 |
33.72 |
34.61 |
2.7M |
| 2024-04-17 |
34.00 |
35.96 |
34.00 |
35.45 |
3.4M |
| 2024-04-16 |
39.65 |
39.65 |
36.66 |
36.85 |
1.4M |
| 2024-04-15 |
42.11 |
44.17 |
39.11 |
40.00 |
1.3M |
| 2024-04-12 |
42.14 |
42.55 |
41.40 |
42.34 |
0.8M |
| 2024-04-11 |
41.80 |
42.38 |
41.09 |
41.70 |
0.7M |
| 2024-04-10 |
43.12 |
43.15 |
41.83 |
42.10 |
0.9M |
| 2024-04-09 |
42.16 |
42.88 |
41.84 |
42.80 |
0.7M |
| 2024-04-08 |
43.11 |
43.44 |
41.60 |
42.12 |
1.0M |
| 2024-04-03 |
44.99 |
44.99 |
43.19 |
43.44 |
0.8M |
| 2024-04-02 |
43.60 |
45.92 |
43.10 |
44.70 |
1.5M |
| 2024-04-01 |
44.67 |
44.72 |
43.33 |
43.89 |
1.1M |
| 2024-03-29 |
41.91 |
44.90 |
41.70 |
44.45 |
1.4M |
| 2024-03-28 |
39.77 |
42.93 |
39.70 |
41.86 |
1.1M |
| 2024-03-27 |
41.72 |
41.72 |
40.00 |
40.00 |
0.8M |
| 2024-03-26 |
42.66 |
43.10 |
41.01 |
41.62 |
1.0M |
| 2024-03-25 |
45.09 |
45.41 |
42.11 |
42.97 |
1.1M |
| 2024-03-22 |
46.11 |
46.39 |
44.70 |
45.09 |
1.1M |
| 2024-03-21 |
48.00 |
48.34 |
46.18 |
46.44 |
1.6M |
| 2024-03-20 |
47.57 |
48.86 |
47.39 |
48.12 |
0.7M |
| 2024-03-19 |
48.15 |
48.59 |
47.53 |
48.05 |
0.8M |
| 2024-03-18 |
46.97 |
48.35 |
46.51 |
48.15 |
1.0M |
| 2024-03-15 |
46.34 |
46.82 |
45.61 |
46.82 |
0.7M |
| 2024-03-14 |
47.44 |
47.58 |
45.46 |
46.41 |
1.1M |
| 2024-03-13 |
46.60 |
48.56 |
46.01 |
47.61 |
1.7M |
| 2024-03-12 |
45.01 |
47.45 |
44.91 |
46.80 |
1.8M |
| 2024-03-11 |
45.79 |
45.79 |
44.18 |
44.84 |
1.1M |
| 2024-03-08 |
43.54 |
45.36 |
43.21 |
45.10 |
1.0M |
| 2024-03-07 |
45.55 |
46.24 |
43.25 |
43.54 |
1.0M |
| 2024-03-06 |
44.70 |
46.01 |
43.33 |
45.08 |
0.9M |
| 2024-03-05 |
45.56 |
47.19 |
44.70 |
44.81 |
1.4M |
| 2024-03-04 |
46.19 |
46.35 |
44.26 |
45.65 |
1.2M |
| 2024-03-01 |
45.19 |
46.20 |
44.10 |
46.20 |
1.6M |
| 2024-02-29 |
43.25 |
45.66 |
43.21 |
45.29 |
2.1M |
| 2024-02-28 |
48.00 |
49.25 |
44.03 |
44.10 |
1.6M |
| 2024-02-27 |
46.20 |
48.00 |
45.85 |
47.97 |
1.3M |
| 2024-02-26 |
45.80 |
47.17 |
44.49 |
45.94 |
1.4M |
| 2024-02-23 |
43.92 |
45.85 |
43.32 |
45.16 |
1.1M |
| 2024-02-22 |
42.33 |
44.33 |
42.29 |
43.54 |
1.0M |
| 2024-02-21 |
42.19 |
44.77 |
41.76 |
43.00 |
0.9M |
| 2024-02-20 |
42.10 |
42.88 |
41.01 |
42.60 |
1.0M |
| 2024-02-19 |
42.31 |
43.66 |
41.30 |
42.99 |
1.2M |
| 2024-02-08 |
38.07 |
44.50 |
37.08 |
43.35 |
1.9M |
| 2024-02-07 |
38.45 |
39.96 |
36.01 |
37.95 |
2.1M |
| 2024-02-06 |
35.46 |
38.31 |
32.61 |
37.00 |
1.7M |
| 2024-02-05 |
38.60 |
38.60 |
32.39 |
35.21 |
1.9M |
| 2024-02-02 |
40.88 |
41.36 |
36.98 |
38.60 |
1.4M |
| 2024-02-01 |
41.57 |
41.92 |
39.71 |
41.10 |
1.0M |
| 2024-01-31 |
44.50 |
45.04 |
41.19 |
41.30 |
1.1M |
| 2024-01-30 |
45.68 |
47.02 |
44.10 |
44.50 |
1.3M |
| 2024-01-29 |
48.54 |
49.44 |
46.57 |
46.57 |
0.8M |
| 2024-01-26 |
49.30 |
49.30 |
47.07 |
48.19 |
1.0M |
| 2024-01-25 |
47.80 |
49.31 |
47.00 |
48.95 |
1.2M |
| 2024-01-24 |
48.48 |
48.48 |
46.08 |
47.80 |
0.9M |
| 2024-01-23 |
47.60 |
48.80 |
46.40 |
48.13 |
1.2M |
| 2024-01-22 |
50.57 |
50.72 |
47.07 |
47.70 |
1.4M |
| 2024-01-19 |
52.11 |
52.18 |
50.00 |
50.33 |
1.1M |
| 2024-01-18 |
51.15 |
53.00 |
50.00 |
52.48 |
1.0M |
| 2024-01-17 |
52.58 |
52.97 |
51.15 |
51.15 |
0.6M |
| 2024-01-16 |
53.82 |
54.48 |
51.93 |
52.61 |
1.1M |
| 2024-01-15 |
54.07 |
54.66 |
53.72 |
54.11 |
0.6M |
| 2024-01-12 |
54.58 |
55.81 |
54.23 |
54.46 |
0.6M |
| 2024-01-11 |
53.55 |
55.40 |
53.55 |
55.17 |
0.9M |
| 2024-01-10 |
54.38 |
55.60 |
53.40 |
53.40 |
1.3M |
| 2024-01-09 |
56.07 |
57.44 |
53.91 |
54.50 |
1.3M |
| 2024-01-08 |
58.56 |
59.00 |
55.89 |
56.10 |
1.4M |
| 2024-01-05 |
62.83 |
63.28 |
58.50 |
58.87 |
1.3M |
| 2024-01-04 |
62.79 |
63.88 |
62.08 |
63.12 |
0.4M |
| 2024-01-03 |
64.78 |
64.78 |
62.37 |
63.12 |
0.6M |
| 2024-01-02 |
65.00 |
66.56 |
64.46 |
64.80 |
0.7M |