| 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 |
28.36 |
28.39 |
27.15 |
27.30 |
19.1M |
| 2024-12-30 |
29.00 |
29.00 |
28.15 |
28.30 |
18.4M |
| 2024-12-27 |
29.20 |
29.49 |
28.85 |
29.10 |
19.1M |
| 2024-12-26 |
28.83 |
29.60 |
28.82 |
29.05 |
20.7M |
| 2024-12-25 |
29.08 |
29.39 |
28.65 |
28.84 |
17.1M |
| 2024-12-24 |
29.03 |
29.34 |
28.46 |
29.20 |
19.0M |
| 2024-12-23 |
29.30 |
29.81 |
28.88 |
29.02 |
22.0M |
| 2024-12-20 |
29.30 |
29.68 |
29.21 |
29.34 |
17.5M |
| 2024-12-19 |
28.88 |
29.59 |
28.70 |
29.40 |
18.9M |
| 2024-12-18 |
28.97 |
29.90 |
28.51 |
29.35 |
31.1M |
| 2024-12-17 |
31.00 |
31.10 |
28.40 |
28.62 |
42.6M |
| 2024-12-16 |
31.10 |
31.99 |
30.68 |
30.85 |
40.6M |
| 2024-12-13 |
31.02 |
31.97 |
30.64 |
31.16 |
42.9M |
| 2024-12-12 |
31.57 |
32.00 |
30.76 |
31.57 |
46.0M |
| 2024-12-11 |
30.91 |
31.58 |
30.55 |
31.58 |
61.0M |
| 2024-12-10 |
29.10 |
31.31 |
28.89 |
31.31 |
69.1M |
| 2024-12-09 |
29.00 |
29.00 |
28.40 |
28.46 |
17.1M |
| 2024-12-06 |
29.30 |
29.43 |
28.80 |
29.06 |
22.2M |
| 2024-12-05 |
28.90 |
29.57 |
28.90 |
29.28 |
24.6M |
| 2024-12-04 |
29.12 |
29.55 |
28.88 |
29.21 |
24.9M |
| 2024-12-03 |
29.85 |
29.85 |
28.88 |
29.34 |
34.7M |
| 2024-12-02 |
30.41 |
30.41 |
29.23 |
30.05 |
45.3M |
| 2024-11-29 |
29.75 |
31.49 |
29.60 |
30.71 |
57.6M |
| 2024-11-28 |
29.41 |
31.26 |
29.00 |
29.90 |
74.5M |
| 2024-11-27 |
26.55 |
29.40 |
26.47 |
29.40 |
71.2M |
| 2024-11-26 |
26.62 |
27.20 |
26.60 |
26.73 |
17.9M |
| 2024-11-25 |
26.64 |
26.86 |
25.99 |
26.35 |
19.2M |
| 2024-11-22 |
28.25 |
28.30 |
26.80 |
26.89 |
27.3M |
| 2024-11-21 |
28.50 |
28.99 |
28.21 |
28.36 |
25.5M |
| 2024-11-20 |
28.05 |
28.50 |
27.65 |
28.26 |
23.7M |
| 2024-11-19 |
27.50 |
28.21 |
27.17 |
28.07 |
22.9M |
| 2024-11-18 |
28.40 |
28.52 |
27.18 |
27.40 |
26.0M |
| 2024-11-15 |
28.55 |
29.40 |
28.30 |
28.40 |
34.8M |
| 2024-11-14 |
30.50 |
30.57 |
29.00 |
29.00 |
44.6M |
| 2024-11-13 |
30.85 |
32.50 |
30.03 |
31.21 |
62.4M |
| 2024-11-12 |
31.25 |
32.93 |
30.37 |
30.80 |
69.3M |
| 2024-11-11 |
33.11 |
34.05 |
31.88 |
32.29 |
106.8M |
| 2024-11-08 |
29.08 |
31.96 |
28.60 |
31.54 |
107.4M |
| 2024-11-07 |
27.80 |
29.77 |
27.63 |
29.05 |
72.0M |
| 2024-11-06 |
27.34 |
29.80 |
26.63 |
28.22 |
74.3M |
| 2024-11-05 |
25.86 |
27.50 |
25.80 |
27.16 |
39.1M |
| 2024-11-04 |
25.32 |
25.98 |
25.31 |
25.86 |
12.3M |
| 2024-11-01 |
26.34 |
26.49 |
25.30 |
25.31 |
25.5M |
| 2024-10-31 |
26.38 |
26.68 |
25.91 |
26.53 |
25.8M |
| 2024-10-30 |
27.03 |
27.03 |
26.29 |
26.49 |
21.5M |
| 2024-10-29 |
26.56 |
27.44 |
26.40 |
26.98 |
37.2M |
| 2024-10-28 |
26.38 |
26.76 |
26.16 |
26.56 |
22.7M |
| 2024-10-25 |
26.05 |
26.55 |
26.04 |
26.38 |
25.0M |
| 2024-10-24 |
26.86 |
27.05 |
26.16 |
26.50 |
23.6M |
| 2024-10-23 |
26.51 |
27.82 |
26.47 |
27.09 |
45.8M |
| 2024-10-22 |
28.98 |
28.98 |
26.51 |
26.77 |
69.6M |
| 2024-10-21 |
25.88 |
28.03 |
25.88 |
28.03 |
73.6M |
| 2024-10-18 |
24.80 |
25.98 |
24.55 |
25.48 |
23.8M |
| 2024-10-17 |
25.03 |
25.40 |
24.85 |
24.88 |
12.9M |
| 2024-10-16 |
24.90 |
25.30 |
24.68 |
24.87 |
13.3M |
| 2024-10-15 |
25.13 |
25.92 |
24.91 |
25.20 |
19.9M |
| 2024-10-14 |
24.85 |
25.56 |
24.61 |
25.51 |
19.9M |
| 2024-10-11 |
26.07 |
26.07 |
24.52 |
24.78 |
23.6M |
| 2024-10-10 |
24.75 |
27.00 |
24.75 |
26.03 |
38.0M |
| 2024-10-09 |
26.80 |
26.80 |
24.67 |
24.72 |
30.5M |
| 2024-10-08 |
27.61 |
27.61 |
25.50 |
26.99 |
49.0M |
| 2024-09-30 |
24.00 |
25.28 |
23.95 |
25.10 |
35.8M |
| 2024-09-27 |
22.41 |
23.35 |
22.41 |
23.25 |
12.7M |
| 2024-09-26 |
21.79 |
22.29 |
21.63 |
22.29 |
10.5M |
| 2024-09-25 |
21.59 |
22.22 |
21.58 |
21.70 |
13.5M |
| 2024-09-24 |
20.99 |
21.48 |
20.81 |
21.46 |
10.7M |
| 2024-09-23 |
20.42 |
21.16 |
20.42 |
20.95 |
8.2M |
| 2024-09-20 |
20.62 |
20.73 |
20.36 |
20.49 |
3.8M |
| 2024-09-19 |
20.41 |
20.67 |
20.08 |
20.62 |
5.4M |
| 2024-09-18 |
20.30 |
20.35 |
19.91 |
20.22 |
4.0M |
| 2024-09-13 |
20.41 |
20.50 |
20.18 |
20.24 |
3.0M |
| 2024-09-12 |
20.45 |
20.69 |
20.38 |
20.38 |
2.9M |
| 2024-09-11 |
20.58 |
20.61 |
20.31 |
20.44 |
3.4M |
| 2024-09-10 |
20.50 |
20.69 |
20.13 |
20.66 |
4.7M |
| 2024-09-09 |
20.61 |
20.78 |
20.40 |
20.49 |
3.8M |
| 2024-09-06 |
20.91 |
20.98 |
20.68 |
20.68 |
3.9M |
| 2024-09-05 |
20.83 |
21.01 |
20.73 |
20.87 |
3.9M |
| 2024-09-04 |
20.75 |
21.08 |
20.63 |
20.84 |
4.4M |
| 2024-09-03 |
20.70 |
20.95 |
20.69 |
20.85 |
4.2M |
| 2024-09-02 |
21.07 |
21.08 |
20.69 |
20.70 |
5.0M |
| 2024-08-30 |
20.80 |
21.30 |
20.68 |
21.12 |
7.2M |
| 2024-08-29 |
20.43 |
20.93 |
20.40 |
20.78 |
4.8M |
| 2024-08-28 |
20.39 |
20.71 |
20.28 |
20.55 |
4.3M |
| 2024-08-27 |
21.00 |
21.03 |
20.35 |
20.39 |
6.5M |
| 2024-08-26 |
20.87 |
21.00 |
20.63 |
21.00 |
4.6M |
| 2024-08-23 |
20.76 |
20.89 |
20.59 |
20.87 |
4.9M |
| 2024-08-22 |
20.91 |
21.21 |
20.75 |
20.78 |
5.8M |
| 2024-08-21 |
21.10 |
21.25 |
20.96 |
20.97 |
4.2M |
| 2024-08-20 |
21.36 |
21.55 |
21.10 |
21.16 |
5.3M |
| 2024-08-19 |
21.36 |
21.68 |
21.35 |
21.47 |
5.7M |
| 2024-08-16 |
21.90 |
21.98 |
21.43 |
21.50 |
7.1M |
| 2024-08-15 |
21.62 |
21.98 |
21.58 |
21.80 |
7.0M |
| 2024-08-14 |
22.01 |
22.07 |
21.78 |
21.79 |
5.6M |
| 2024-08-13 |
21.88 |
22.09 |
21.76 |
22.07 |
7.0M |
| 2024-08-12 |
22.30 |
22.35 |
21.80 |
21.88 |
10.3M |
| 2024-08-09 |
22.90 |
23.31 |
22.39 |
22.47 |
16.0M |
| 2024-08-08 |
23.85 |
24.00 |
22.86 |
23.01 |
24.1M |
| 2024-08-07 |
23.35 |
24.28 |
23.28 |
24.01 |
32.5M |
| 2024-08-06 |
23.08 |
23.65 |
22.71 |
23.34 |
26.3M |
| 2024-08-05 |
24.00 |
24.75 |
22.82 |
22.91 |
46.1M |
| 2024-08-02 |
23.45 |
25.78 |
23.23 |
24.98 |
61.8M |
| 2024-08-01 |
22.94 |
23.61 |
22.81 |
23.44 |
23.1M |
| 2024-07-31 |
23.09 |
23.30 |
22.41 |
22.98 |
26.8M |
| 2024-07-30 |
21.74 |
23.45 |
21.52 |
23.07 |
27.4M |
| 2024-07-29 |
21.45 |
21.91 |
21.44 |
21.74 |
11.5M |
| 2024-07-26 |
20.53 |
21.42 |
20.53 |
21.34 |
10.8M |
| 2024-07-25 |
20.40 |
20.65 |
20.24 |
20.51 |
4.1M |
| 2024-07-24 |
20.25 |
20.84 |
20.21 |
20.50 |
6.0M |
| 2024-07-23 |
20.87 |
20.87 |
20.33 |
20.37 |
5.1M |
| 2024-07-22 |
20.76 |
21.03 |
20.62 |
20.91 |
6.2M |
| 2024-07-19 |
20.39 |
20.90 |
20.26 |
20.77 |
7.5M |
| 2024-07-18 |
20.18 |
20.40 |
19.88 |
20.37 |
6.0M |
| 2024-07-17 |
20.22 |
20.33 |
20.00 |
20.24 |
4.4M |
| 2024-07-16 |
20.21 |
20.33 |
20.06 |
20.26 |
4.0M |
| 2024-07-15 |
20.19 |
20.78 |
20.12 |
20.21 |
6.2M |
| 2024-07-12 |
20.19 |
20.34 |
20.06 |
20.17 |
4.0M |
| 2024-07-11 |
19.95 |
20.35 |
19.95 |
20.27 |
8.1M |
| 2024-07-10 |
19.50 |
19.94 |
19.41 |
19.72 |
7.6M |
| 2024-07-09 |
19.99 |
19.99 |
18.88 |
19.78 |
21.6M |
| 2024-07-08 |
21.30 |
21.33 |
20.68 |
20.75 |
4.7M |
| 2024-07-05 |
21.30 |
21.40 |
20.95 |
21.34 |
5.3M |
| 2024-07-04 |
21.93 |
22.07 |
21.34 |
21.35 |
5.8M |
| 2024-07-03 |
22.19 |
22.27 |
21.91 |
21.94 |
3.9M |
| 2024-07-02 |
22.33 |
22.44 |
22.10 |
22.20 |
4.4M |
| 2024-07-01 |
22.23 |
22.34 |
22.02 |
22.32 |
4.0M |
| 2024-06-28 |
21.94 |
22.46 |
21.94 |
22.23 |
5.6M |
| 2024-06-27 |
22.21 |
22.27 |
21.96 |
21.98 |
4.1M |
| 2024-06-26 |
21.78 |
22.36 |
21.57 |
22.35 |
5.8M |
| 2024-06-25 |
22.13 |
22.28 |
21.50 |
21.80 |
7.9M |
| 2024-06-24 |
22.75 |
22.85 |
22.12 |
22.13 |
6.3M |
| 2024-06-21 |
22.50 |
22.87 |
22.47 |
22.75 |
3.7M |
| 2024-06-20 |
23.20 |
23.29 |
22.52 |
22.60 |
8.9M |
| 2024-06-19 |
23.56 |
23.56 |
23.27 |
23.29 |
4.7M |
| 2024-06-18 |
23.32 |
23.57 |
23.23 |
23.47 |
6.0M |
| 2024-06-17 |
23.24 |
23.41 |
23.17 |
23.25 |
5.9M |
| 2024-06-14 |
23.72 |
23.75 |
23.18 |
23.27 |
11.7M |
| 2024-06-13 |
23.92 |
23.99 |
23.75 |
23.79 |
7.1M |
| 2024-06-12 |
24.10 |
24.33 |
23.88 |
23.99 |
8.2M |
| 2024-06-11 |
23.92 |
24.26 |
23.77 |
24.15 |
6.6M |
| 2024-06-07 |
24.06 |
24.27 |
23.71 |
24.07 |
8.5M |
| 2024-06-06 |
24.69 |
24.79 |
23.98 |
24.04 |
12.6M |
| 2024-06-05 |
24.45 |
25.12 |
24.45 |
24.77 |
12.4M |
| 2024-06-04 |
24.65 |
24.82 |
24.32 |
24.58 |
8.5M |
| 2024-06-03 |
25.14 |
25.40 |
24.60 |
24.83 |
13.5M |
| 2024-05-31 |
24.45 |
25.36 |
24.40 |
25.17 |
22.0M |
| 2024-05-30 |
23.88 |
24.59 |
23.73 |
24.42 |
11.4M |
| 2024-05-29 |
24.79 |
24.98 |
24.07 |
24.22 |
9.1M |
| 2024-05-28 |
24.02 |
24.44 |
23.92 |
24.10 |
7.1M |
| 2024-05-27 |
23.91 |
24.08 |
23.70 |
24.02 |
6.0M |
| 2024-05-24 |
24.27 |
24.35 |
23.84 |
23.86 |
8.2M |
| 2024-05-23 |
24.60 |
24.74 |
24.22 |
24.26 |
7.3M |
| 2024-05-22 |
24.30 |
25.03 |
24.26 |
24.61 |
7.5M |
| 2024-05-21 |
24.83 |
24.84 |
24.28 |
24.39 |
8.6M |
| 2024-05-20 |
24.61 |
25.03 |
24.60 |
24.81 |
8.5M |
| 2024-05-17 |
24.46 |
24.67 |
24.37 |
24.60 |
5.9M |
| 2024-05-16 |
24.52 |
24.75 |
24.35 |
24.44 |
6.5M |
| 2024-05-15 |
24.81 |
24.98 |
24.42 |
24.46 |
8.0M |
| 2024-05-14 |
24.98 |
25.20 |
24.81 |
24.88 |
7.2M |
| 2024-05-13 |
25.51 |
25.55 |
24.88 |
24.97 |
10.4M |
| 2024-05-10 |
25.65 |
26.10 |
25.46 |
25.55 |
16.1M |
| 2024-05-09 |
25.23 |
25.80 |
25.23 |
25.71 |
14.8M |
| 2024-05-08 |
25.27 |
25.64 |
25.00 |
25.44 |
16.3M |
| 2024-05-07 |
24.47 |
25.90 |
24.38 |
25.38 |
24.4M |
| 2024-05-06 |
24.80 |
24.95 |
24.36 |
24.59 |
10.7M |
| 2024-04-30 |
24.80 |
25.06 |
24.45 |
24.63 |
11.2M |
| 2024-04-29 |
24.60 |
25.29 |
24.58 |
25.16 |
12.2M |
| 2024-04-26 |
24.18 |
24.73 |
24.10 |
24.60 |
9.5M |
| 2024-04-25 |
24.78 |
24.78 |
24.10 |
24.20 |
9.6M |
| 2024-04-24 |
24.41 |
24.93 |
24.39 |
24.78 |
7.5M |
| 2024-04-23 |
24.94 |
25.08 |
24.31 |
24.41 |
9.3M |
| 2024-04-22 |
24.71 |
25.35 |
24.44 |
24.93 |
13.0M |
| 2024-04-19 |
24.11 |
24.73 |
24.10 |
24.70 |
11.0M |
| 2024-04-18 |
24.00 |
24.56 |
23.95 |
24.29 |
10.8M |
| 2024-04-17 |
23.69 |
24.27 |
23.66 |
24.16 |
10.6M |
| 2024-04-16 |
24.70 |
24.78 |
23.66 |
23.68 |
12.3M |
| 2024-04-15 |
24.01 |
25.06 |
23.88 |
24.69 |
14.0M |
| 2024-04-12 |
24.00 |
24.23 |
23.86 |
23.89 |
5.5M |
| 2024-04-11 |
24.04 |
24.33 |
24.00 |
24.03 |
6.2M |
| 2024-04-10 |
24.70 |
24.76 |
23.95 |
24.19 |
7.7M |
| 2024-04-09 |
24.85 |
25.03 |
24.47 |
24.69 |
7.1M |
| 2024-04-08 |
25.44 |
25.45 |
24.83 |
24.83 |
9.5M |
| 2024-04-03 |
25.68 |
25.68 |
24.98 |
25.38 |
9.0M |
| 2024-04-02 |
25.86 |
26.03 |
25.60 |
25.72 |
8.7M |
| 2024-04-01 |
25.85 |
26.09 |
25.63 |
25.98 |
10.5M |
| 2024-03-29 |
25.53 |
25.94 |
25.38 |
25.67 |
9.5M |
| 2024-03-28 |
24.54 |
25.84 |
24.49 |
25.53 |
16.6M |
| 2024-03-27 |
26.18 |
26.20 |
24.66 |
24.68 |
17.9M |
| 2024-03-26 |
25.52 |
26.60 |
25.52 |
26.07 |
22.1M |
| 2024-03-25 |
25.40 |
26.69 |
25.30 |
25.71 |
20.8M |
| 2024-03-22 |
26.18 |
26.19 |
25.32 |
25.38 |
13.1M |
| 2024-03-21 |
26.18 |
26.30 |
25.79 |
26.18 |
12.0M |
| 2024-03-20 |
26.35 |
26.35 |
26.00 |
26.18 |
9.8M |
| 2024-03-19 |
26.35 |
26.63 |
26.10 |
26.21 |
14.1M |
| 2024-03-18 |
26.20 |
26.38 |
26.07 |
26.30 |
12.9M |
| 2024-03-15 |
26.04 |
26.30 |
25.79 |
26.11 |
10.1M |
| 2024-03-14 |
26.24 |
26.24 |
25.49 |
25.86 |
10.5M |
| 2024-03-13 |
26.05 |
26.37 |
25.76 |
26.14 |
13.8M |
| 2024-03-12 |
26.10 |
26.24 |
25.89 |
26.05 |
9.7M |
| 2024-03-11 |
25.67 |
26.15 |
25.52 |
26.03 |
9.9M |
| 2024-03-08 |
25.24 |
26.08 |
25.12 |
25.78 |
10.8M |
| 2024-03-07 |
26.25 |
26.25 |
25.24 |
25.25 |
13.9M |
| 2024-03-06 |
26.30 |
26.33 |
25.93 |
26.03 |
10.4M |
| 2024-03-05 |
25.99 |
26.53 |
25.79 |
26.30 |
20.9M |
| 2024-03-04 |
26.17 |
26.19 |
25.74 |
25.98 |
10.7M |
| 2024-03-01 |
25.75 |
26.13 |
25.61 |
26.06 |
12.7M |
| 2024-02-29 |
24.80 |
25.75 |
24.72 |
25.72 |
13.2M |
| 2024-02-28 |
26.22 |
26.35 |
24.88 |
24.89 |
22.1M |
| 2024-02-27 |
25.35 |
26.85 |
25.20 |
26.37 |
25.9M |
| 2024-02-26 |
24.90 |
25.46 |
24.81 |
25.12 |
14.8M |
| 2024-02-23 |
24.88 |
24.94 |
24.51 |
24.91 |
10.7M |
| 2024-02-22 |
24.62 |
25.05 |
24.60 |
24.84 |
9.6M |
| 2024-02-21 |
24.50 |
25.14 |
24.31 |
24.61 |
11.7M |
| 2024-02-20 |
24.48 |
24.99 |
24.21 |
24.66 |
9.3M |
| 2024-02-19 |
24.80 |
25.45 |
24.50 |
24.72 |
12.4M |
| 2024-02-08 |
24.15 |
24.98 |
24.10 |
24.70 |
15.2M |
| 2024-02-07 |
23.00 |
24.37 |
22.90 |
24.19 |
19.0M |
| 2024-02-06 |
21.03 |
23.00 |
20.91 |
22.89 |
11.8M |
| 2024-02-05 |
22.11 |
22.28 |
20.37 |
21.42 |
16.0M |
| 2024-02-02 |
23.25 |
23.54 |
21.51 |
22.30 |
13.1M |
| 2024-02-01 |
23.00 |
23.64 |
22.76 |
23.25 |
7.6M |
| 2024-01-31 |
23.56 |
23.74 |
22.94 |
23.10 |
8.7M |
| 2024-01-30 |
24.40 |
24.62 |
23.68 |
23.81 |
10.2M |
| 2024-01-29 |
24.41 |
25.40 |
24.37 |
24.65 |
16.4M |
| 2024-01-26 |
24.50 |
24.76 |
24.31 |
24.41 |
11.0M |
| 2024-01-25 |
23.55 |
25.00 |
23.42 |
24.80 |
20.2M |
| 2024-01-24 |
23.15 |
23.68 |
22.70 |
23.55 |
8.6M |
| 2024-01-23 |
22.80 |
23.28 |
22.64 |
22.93 |
6.1M |
| 2024-01-22 |
23.80 |
23.97 |
22.70 |
22.81 |
8.0M |
| 2024-01-19 |
23.80 |
24.10 |
23.61 |
23.80 |
5.3M |
| 2024-01-18 |
23.17 |
24.02 |
22.75 |
23.97 |
9.7M |
| 2024-01-17 |
24.08 |
24.16 |
23.39 |
23.42 |
5.4M |
| 2024-01-16 |
23.99 |
24.23 |
23.79 |
24.21 |
6.3M |
| 2024-01-15 |
24.01 |
24.48 |
23.73 |
24.10 |
9.8M |
| 2024-01-12 |
23.30 |
25.24 |
23.18 |
24.66 |
16.5M |
| 2024-01-11 |
22.92 |
23.44 |
22.85 |
23.33 |
6.0M |
| 2024-01-10 |
23.28 |
23.44 |
22.80 |
22.93 |
7.1M |
| 2024-01-09 |
24.23 |
24.39 |
23.15 |
23.38 |
10.3M |
| 2024-01-08 |
24.99 |
25.00 |
24.20 |
24.23 |
7.6M |
| 2024-01-05 |
25.37 |
25.55 |
24.89 |
24.99 |
6.1M |
| 2024-01-04 |
25.70 |
25.83 |
25.33 |
25.50 |
4.7M |
| 2024-01-03 |
25.75 |
25.88 |
25.51 |
25.68 |
4.5M |
| 2024-01-02 |
25.76 |
26.12 |
25.76 |
25.81 |
6.2M |