| 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 |
38.10 |
39.46 |
36.86 |
38.55 |
6.7M |
| 2024-12-30 |
35.80 |
38.60 |
35.30 |
38.15 |
5.6M |
| 2024-12-27 |
35.60 |
37.12 |
35.15 |
36.17 |
2.5M |
| 2024-12-26 |
35.14 |
36.16 |
35.14 |
35.39 |
1.4M |
| 2024-12-25 |
36.48 |
36.48 |
35.01 |
35.29 |
1.8M |
| 2024-12-24 |
37.00 |
37.50 |
36.07 |
36.61 |
1.9M |
| 2024-12-23 |
38.05 |
38.46 |
36.51 |
36.59 |
2.3M |
| 2024-12-20 |
37.40 |
38.59 |
37.04 |
38.34 |
2.4M |
| 2024-12-19 |
36.40 |
37.48 |
36.37 |
37.44 |
2.1M |
| 2024-12-18 |
36.68 |
37.31 |
35.50 |
36.88 |
2.1M |
| 2024-12-17 |
37.77 |
37.83 |
36.10 |
36.16 |
2.5M |
| 2024-12-16 |
38.18 |
38.66 |
37.50 |
37.77 |
2.4M |
| 2024-12-13 |
38.40 |
39.50 |
38.11 |
38.53 |
4.1M |
| 2024-12-12 |
38.18 |
39.37 |
37.83 |
38.92 |
4.0M |
| 2024-12-11 |
38.02 |
38.35 |
37.54 |
37.90 |
2.9M |
| 2024-12-10 |
39.75 |
39.75 |
38.00 |
38.12 |
4.5M |
| 2024-12-09 |
39.02 |
39.34 |
37.80 |
38.06 |
4.2M |
| 2024-12-06 |
37.83 |
39.51 |
37.07 |
38.80 |
5.8M |
| 2024-12-05 |
36.90 |
38.25 |
36.77 |
37.96 |
3.5M |
| 2024-12-04 |
37.58 |
38.99 |
36.99 |
37.13 |
4.5M |
| 2024-12-03 |
37.54 |
38.11 |
36.98 |
37.81 |
3.2M |
| 2024-12-02 |
37.08 |
37.70 |
36.00 |
37.57 |
4.0M |
| 2024-11-29 |
35.08 |
37.78 |
35.08 |
37.25 |
5.3M |
| 2024-11-28 |
35.79 |
36.35 |
35.14 |
35.14 |
2.5M |
| 2024-11-27 |
34.38 |
35.41 |
33.41 |
35.41 |
2.6M |
| 2024-11-26 |
35.07 |
35.56 |
34.40 |
34.40 |
1.8M |
| 2024-11-25 |
35.78 |
35.78 |
34.18 |
35.17 |
2.3M |
| 2024-11-22 |
36.69 |
37.30 |
34.90 |
34.92 |
3.3M |
| 2024-11-21 |
36.49 |
37.40 |
36.33 |
36.66 |
2.7M |
| 2024-11-20 |
35.97 |
37.09 |
35.88 |
36.80 |
2.9M |
| 2024-11-19 |
35.03 |
36.21 |
34.86 |
36.21 |
2.8M |
| 2024-11-18 |
39.00 |
39.00 |
34.31 |
35.20 |
4.3M |
| 2024-11-15 |
38.99 |
41.00 |
38.81 |
39.15 |
4.4M |
| 2024-11-14 |
40.87 |
41.46 |
39.32 |
39.39 |
3.6M |
| 2024-11-13 |
40.43 |
41.47 |
39.40 |
41.28 |
5.1M |
| 2024-11-12 |
41.06 |
41.98 |
39.86 |
41.03 |
6.5M |
| 2024-11-11 |
39.17 |
40.42 |
39.00 |
40.41 |
4.3M |
| 2024-11-08 |
41.32 |
41.86 |
39.33 |
39.56 |
6.8M |
| 2024-11-07 |
37.80 |
40.93 |
37.58 |
40.71 |
6.7M |
| 2024-11-06 |
38.50 |
39.98 |
38.02 |
38.30 |
5.5M |
| 2024-11-05 |
36.97 |
39.20 |
36.81 |
38.80 |
5.6M |
| 2024-11-04 |
35.91 |
37.20 |
35.55 |
37.09 |
2.7M |
| 2024-11-01 |
38.35 |
38.35 |
36.07 |
36.07 |
5.8M |
| 2024-10-31 |
38.50 |
39.80 |
37.94 |
38.97 |
4.7M |
| 2024-10-30 |
39.80 |
39.83 |
37.90 |
38.60 |
5.5M |
| 2024-10-29 |
40.70 |
41.46 |
40.06 |
40.06 |
4.5M |
| 2024-10-28 |
39.64 |
40.73 |
39.36 |
40.73 |
4.4M |
| 2024-10-25 |
40.14 |
40.70 |
39.61 |
39.99 |
4.7M |
| 2024-10-24 |
39.38 |
40.56 |
39.03 |
40.54 |
4.3M |
| 2024-10-23 |
40.59 |
42.33 |
39.33 |
39.70 |
7.9M |
| 2024-10-22 |
45.96 |
45.96 |
41.50 |
41.60 |
11.0M |
| 2024-10-21 |
45.70 |
48.80 |
43.50 |
47.79 |
14.6M |
| 2024-10-18 |
41.32 |
45.79 |
40.82 |
44.93 |
12.7M |
| 2024-10-17 |
40.20 |
42.98 |
40.20 |
42.16 |
11.3M |
| 2024-10-16 |
38.50 |
41.43 |
38.30 |
39.93 |
7.4M |
| 2024-10-15 |
41.37 |
45.50 |
40.20 |
41.00 |
13.0M |
| 2024-10-14 |
42.14 |
43.65 |
37.80 |
43.53 |
13.2M |
| 2024-10-11 |
37.50 |
43.80 |
37.50 |
41.95 |
13.3M |
| 2024-10-10 |
40.00 |
41.80 |
35.88 |
38.96 |
8.9M |
| 2024-10-09 |
44.05 |
46.58 |
39.00 |
39.00 |
12.8M |
| 2024-10-08 |
45.00 |
47.52 |
40.00 |
47.52 |
14.6M |
| 2024-09-30 |
36.20 |
39.60 |
34.01 |
39.60 |
15.9M |
| 2024-09-27 |
30.20 |
33.52 |
29.29 |
33.00 |
13.9M |
| 2024-09-26 |
28.25 |
29.28 |
27.90 |
29.18 |
8.7M |
| 2024-09-25 |
28.27 |
29.39 |
27.76 |
28.94 |
10.4M |
| 2024-09-24 |
26.40 |
28.19 |
25.91 |
27.97 |
7.7M |
| 2024-09-23 |
26.26 |
26.75 |
25.97 |
26.42 |
3.0M |
| 2024-09-20 |
25.71 |
26.63 |
25.71 |
26.40 |
4.1M |
| 2024-09-19 |
24.88 |
25.99 |
24.71 |
25.79 |
3.7M |
| 2024-09-18 |
25.20 |
25.42 |
24.00 |
24.87 |
3.6M |
| 2024-09-13 |
26.20 |
26.26 |
25.10 |
25.14 |
4.3M |
| 2024-09-12 |
25.49 |
27.52 |
25.49 |
26.70 |
6.2M |
| 2024-09-11 |
25.56 |
25.65 |
25.20 |
25.49 |
1.9M |
| 2024-09-10 |
25.25 |
25.77 |
24.72 |
25.61 |
2.7M |
| 2024-09-09 |
25.75 |
25.98 |
24.78 |
25.21 |
3.9M |
| 2024-09-06 |
27.97 |
28.24 |
26.57 |
26.57 |
4.1M |
| 2024-09-05 |
27.90 |
28.45 |
27.05 |
27.43 |
5.2M |
| 2024-09-04 |
28.09 |
29.64 |
27.80 |
27.90 |
7.8M |
| 2024-09-03 |
27.77 |
28.58 |
27.33 |
28.50 |
6.0M |
| 2024-09-02 |
27.71 |
28.80 |
27.51 |
27.75 |
6.5M |
| 2024-08-30 |
27.04 |
28.55 |
27.04 |
28.18 |
7.8M |
| 2024-08-29 |
26.50 |
27.38 |
25.95 |
27.04 |
4.7M |
| 2024-08-28 |
27.00 |
27.26 |
25.66 |
26.75 |
4.7M |
| 2024-08-27 |
27.96 |
28.08 |
26.91 |
27.26 |
4.9M |
| 2024-08-26 |
27.67 |
28.26 |
26.84 |
28.10 |
8.0M |
| 2024-08-23 |
26.31 |
28.98 |
26.31 |
28.26 |
10.5M |
| 2024-08-22 |
25.90 |
28.26 |
25.90 |
26.89 |
8.5M |
| 2024-08-21 |
25.95 |
27.18 |
25.68 |
25.83 |
5.3M |
| 2024-08-20 |
27.08 |
27.30 |
26.07 |
26.64 |
7.4M |
| 2024-08-19 |
26.55 |
30.00 |
26.26 |
28.18 |
10.3M |
| 2024-08-16 |
25.33 |
25.80 |
25.23 |
25.68 |
3.0M |
| 2024-08-15 |
24.58 |
26.17 |
24.40 |
25.31 |
2.7M |
| 2024-08-14 |
24.74 |
25.18 |
24.64 |
24.80 |
1.3M |
| 2024-08-13 |
24.63 |
24.88 |
24.31 |
24.83 |
1.4M |
| 2024-08-12 |
25.25 |
25.25 |
24.28 |
24.52 |
2.0M |
| 2024-08-09 |
25.34 |
25.81 |
25.21 |
25.29 |
2.0M |
| 2024-08-08 |
25.51 |
25.86 |
24.85 |
25.09 |
2.7M |
| 2024-08-07 |
25.05 |
27.00 |
25.03 |
25.85 |
3.9M |
| 2024-08-06 |
25.66 |
25.72 |
24.65 |
25.17 |
2.6M |
| 2024-08-05 |
26.31 |
26.76 |
25.00 |
25.00 |
4.2M |
| 2024-08-02 |
27.30 |
27.35 |
26.22 |
26.31 |
5.0M |
| 2024-08-01 |
26.78 |
27.79 |
26.50 |
27.71 |
7.8M |
| 2024-07-31 |
25.42 |
28.07 |
25.42 |
27.15 |
8.2M |
| 2024-07-30 |
25.80 |
26.15 |
25.26 |
25.65 |
4.4M |
| 2024-07-29 |
25.00 |
25.48 |
24.70 |
25.47 |
2.6M |
| 2024-07-26 |
24.80 |
25.75 |
24.75 |
25.11 |
2.9M |
| 2024-07-25 |
24.93 |
25.75 |
24.57 |
24.96 |
2.7M |
| 2024-07-24 |
25.61 |
25.91 |
24.85 |
24.92 |
2.7M |
| 2024-07-23 |
25.91 |
26.38 |
25.71 |
25.77 |
3.9M |
| 2024-07-22 |
25.48 |
26.40 |
24.90 |
26.08 |
5.2M |
| 2024-07-19 |
23.77 |
25.10 |
23.62 |
24.77 |
2.6M |
| 2024-07-18 |
24.13 |
24.23 |
23.12 |
23.91 |
2.7M |
| 2024-07-17 |
25.20 |
25.41 |
24.45 |
24.46 |
2.2M |
| 2024-07-16 |
25.13 |
25.70 |
24.94 |
25.45 |
1.9M |
| 2024-07-15 |
25.54 |
25.96 |
24.89 |
25.49 |
2.3M |
| 2024-07-12 |
25.96 |
26.10 |
25.54 |
25.55 |
2.5M |
| 2024-07-11 |
25.86 |
26.16 |
25.41 |
26.16 |
3.5M |
| 2024-07-10 |
25.00 |
25.90 |
24.95 |
25.50 |
3.2M |
| 2024-07-09 |
24.50 |
25.43 |
23.98 |
25.36 |
3.8M |
| 2024-07-08 |
25.54 |
25.67 |
24.42 |
24.59 |
3.2M |
| 2024-07-05 |
25.50 |
26.18 |
24.68 |
25.66 |
3.8M |
| 2024-07-04 |
26.43 |
26.67 |
25.40 |
25.49 |
4.5M |
| 2024-07-03 |
28.60 |
28.75 |
26.33 |
26.35 |
8.0M |
| 2024-07-02 |
27.77 |
30.87 |
27.77 |
28.87 |
10.8M |
| 2024-07-01 |
27.28 |
27.78 |
26.72 |
27.66 |
4.9M |
| 2024-06-28 |
28.00 |
28.53 |
27.20 |
27.36 |
6.7M |
| 2024-06-27 |
29.14 |
29.28 |
28.12 |
28.41 |
7.3M |
| 2024-06-26 |
27.70 |
30.02 |
27.20 |
29.64 |
8.9M |
| 2024-06-25 |
29.90 |
30.29 |
26.95 |
28.21 |
9.5M |
| 2024-06-24 |
28.86 |
32.99 |
28.78 |
31.50 |
13.2M |
| 2024-06-21 |
28.99 |
30.83 |
28.71 |
30.17 |
10.0M |
| 2024-06-20 |
30.00 |
31.15 |
29.35 |
29.51 |
11.8M |
| 2024-06-19 |
33.24 |
35.23 |
31.78 |
31.91 |
16.2M |
| 2024-06-18 |
30.26 |
35.48 |
30.02 |
33.24 |
17.4M |
| 2024-06-17 |
29.33 |
31.20 |
28.53 |
31.20 |
16.2M |
| 2024-06-14 |
25.57 |
30.94 |
25.57 |
30.94 |
15.0M |
| 2024-06-13 |
25.85 |
26.67 |
25.60 |
25.78 |
6.6M |
| 2024-06-12 |
25.11 |
26.49 |
24.81 |
26.00 |
7.7M |
| 2024-06-11 |
22.61 |
26.96 |
21.90 |
25.45 |
7.5M |
| 2024-06-07 |
21.99 |
22.78 |
21.95 |
22.47 |
1.6M |
| 2024-06-06 |
22.96 |
23.33 |
21.54 |
21.73 |
1.8M |
| 2024-06-05 |
23.43 |
23.64 |
22.91 |
22.96 |
1.4M |
| 2024-06-04 |
24.36 |
24.45 |
23.11 |
23.65 |
1.9M |
| 2024-06-03 |
25.09 |
25.19 |
24.22 |
24.45 |
2.0M |
| 2024-05-31 |
24.46 |
25.38 |
24.34 |
25.22 |
2.6M |
| 2024-05-30 |
24.14 |
24.73 |
23.88 |
24.30 |
1.9M |
| 2024-05-29 |
23.57 |
24.60 |
23.57 |
24.47 |
2.0M |
| 2024-05-28 |
23.70 |
24.04 |
23.18 |
23.55 |
1.1M |
| 2024-05-27 |
23.44 |
23.87 |
22.90 |
23.70 |
1.4M |
| 2024-05-24 |
24.26 |
24.27 |
23.45 |
23.53 |
1.3M |
| 2024-05-23 |
24.58 |
25.00 |
24.06 |
24.09 |
1.4M |
| 2024-05-22 |
24.38 |
25.08 |
24.26 |
24.98 |
1.5M |
| 2024-05-21 |
24.66 |
24.72 |
24.40 |
24.54 |
1.0M |
| 2024-05-20 |
24.83 |
24.99 |
24.40 |
24.66 |
1.4M |
| 2024-05-17 |
24.51 |
24.74 |
24.01 |
24.63 |
1.7M |
| 2024-05-16 |
23.71 |
24.88 |
23.71 |
24.63 |
2.3M |
| 2024-05-15 |
23.80 |
23.95 |
23.42 |
23.71 |
1.0M |
| 2024-05-14 |
23.60 |
23.91 |
23.35 |
23.80 |
1.6M |
| 2024-05-13 |
24.41 |
24.41 |
23.29 |
23.40 |
1.9M |
| 2024-05-10 |
25.13 |
25.29 |
24.34 |
24.53 |
1.3M |
| 2024-05-09 |
24.67 |
25.23 |
24.67 |
24.96 |
1.4M |
| 2024-05-08 |
25.43 |
25.43 |
24.63 |
24.73 |
1.6M |
| 2024-05-07 |
25.29 |
25.60 |
25.08 |
25.51 |
1.8M |
| 2024-05-06 |
26.03 |
26.08 |
25.36 |
25.40 |
2.8M |
| 2024-04-30 |
25.99 |
26.54 |
25.42 |
25.58 |
3.4M |
| 2024-04-29 |
25.11 |
26.63 |
25.00 |
26.21 |
4.6M |
| 2024-04-26 |
24.58 |
25.92 |
24.04 |
25.58 |
4.7M |
| 2024-04-25 |
23.75 |
24.13 |
23.67 |
23.79 |
2.8M |
| 2024-04-24 |
23.34 |
24.71 |
23.23 |
24.17 |
4.5M |
| 2024-04-23 |
21.94 |
24.33 |
21.94 |
23.13 |
4.0M |
| 2024-04-22 |
21.80 |
22.42 |
21.28 |
21.93 |
1.7M |
| 2024-04-19 |
22.58 |
22.84 |
22.01 |
22.06 |
2.1M |
| 2024-04-18 |
23.36 |
23.36 |
22.52 |
22.91 |
3.1M |
| 2024-04-17 |
21.63 |
23.48 |
21.63 |
23.42 |
4.0M |
| 2024-04-16 |
24.17 |
24.49 |
22.36 |
22.43 |
2.2M |
| 2024-04-15 |
25.42 |
25.63 |
23.77 |
24.42 |
1.8M |
| 2024-04-12 |
25.37 |
25.98 |
25.34 |
25.49 |
1.2M |
| 2024-04-11 |
25.08 |
25.95 |
24.98 |
25.41 |
1.4M |
| 2024-04-10 |
26.45 |
26.46 |
25.08 |
25.31 |
1.7M |
| 2024-04-09 |
26.00 |
26.53 |
25.84 |
26.46 |
1.0M |
| 2024-04-08 |
27.00 |
27.00 |
26.00 |
26.02 |
1.6M |
| 2024-04-03 |
27.93 |
28.11 |
26.97 |
27.08 |
1.9M |
| 2024-04-02 |
28.87 |
28.87 |
27.97 |
28.11 |
1.7M |
| 2024-04-01 |
28.10 |
28.91 |
28.10 |
28.87 |
1.9M |
| 2024-03-29 |
27.81 |
28.21 |
27.25 |
28.04 |
2.1M |
| 2024-03-28 |
26.60 |
28.25 |
26.53 |
27.78 |
3.0M |
| 2024-03-27 |
29.03 |
29.03 |
26.78 |
26.78 |
3.5M |
| 2024-03-26 |
29.42 |
30.18 |
28.57 |
29.10 |
4.3M |
| 2024-03-25 |
30.92 |
32.28 |
30.29 |
30.33 |
6.8M |
| 2024-03-22 |
30.82 |
30.83 |
29.79 |
30.42 |
3.4M |
| 2024-03-21 |
31.23 |
31.61 |
30.50 |
30.97 |
3.6M |
| 2024-03-20 |
31.50 |
31.67 |
30.58 |
30.99 |
4.2M |
| 2024-03-19 |
30.46 |
31.20 |
30.23 |
31.01 |
4.0M |
| 2024-03-18 |
30.26 |
30.73 |
29.79 |
30.72 |
3.6M |
| 2024-03-15 |
29.40 |
30.71 |
28.83 |
30.32 |
3.7M |
| 2024-03-14 |
30.08 |
30.25 |
28.97 |
29.53 |
3.6M |
| 2024-03-13 |
30.64 |
31.44 |
30.23 |
30.44 |
4.6M |
| 2024-03-12 |
29.73 |
31.25 |
29.72 |
30.53 |
4.9M |
| 2024-03-11 |
28.73 |
29.66 |
28.23 |
29.63 |
3.3M |
| 2024-03-08 |
28.26 |
28.90 |
28.01 |
28.83 |
3.1M |
| 2024-03-07 |
29.17 |
29.55 |
27.92 |
28.09 |
3.9M |
| 2024-03-06 |
29.04 |
29.95 |
28.76 |
29.38 |
3.2M |
| 2024-03-05 |
29.83 |
30.07 |
29.18 |
29.21 |
4.4M |
| 2024-03-04 |
29.00 |
30.66 |
27.88 |
30.40 |
6.5M |
| 2024-03-01 |
28.58 |
29.23 |
28.18 |
28.96 |
4.6M |
| 2024-02-29 |
27.49 |
29.34 |
27.26 |
28.97 |
5.9M |
| 2024-02-28 |
29.67 |
32.40 |
27.92 |
27.92 |
9.0M |
| 2024-02-27 |
28.48 |
29.38 |
28.00 |
29.36 |
5.7M |
| 2024-02-26 |
29.79 |
29.79 |
27.83 |
28.54 |
8.2M |
| 2024-02-23 |
25.08 |
29.77 |
24.93 |
29.77 |
7.1M |
| 2024-02-22 |
23.65 |
24.81 |
23.54 |
24.81 |
3.5M |
| 2024-02-21 |
23.11 |
24.84 |
22.78 |
23.73 |
3.9M |
| 2024-02-20 |
22.95 |
23.58 |
22.22 |
23.35 |
3.0M |
| 2024-02-19 |
21.83 |
23.50 |
21.83 |
23.13 |
4.5M |
| 2024-02-08 |
18.58 |
21.67 |
18.38 |
21.15 |
4.2M |
| 2024-02-07 |
19.87 |
20.51 |
17.88 |
18.28 |
4.5M |
| 2024-02-06 |
19.18 |
20.67 |
18.25 |
20.13 |
2.7M |
| 2024-02-05 |
22.24 |
22.28 |
19.20 |
19.46 |
2.9M |
| 2024-02-02 |
23.98 |
24.54 |
21.47 |
22.48 |
2.3M |
| 2024-02-01 |
23.66 |
24.67 |
22.98 |
24.08 |
2.5M |
| 2024-01-31 |
25.67 |
25.77 |
23.69 |
23.69 |
2.0M |
| 2024-01-30 |
26.91 |
27.00 |
25.60 |
25.60 |
1.3M |
| 2024-01-29 |
28.34 |
28.38 |
26.91 |
27.01 |
1.4M |
| 2024-01-26 |
28.88 |
28.88 |
28.13 |
28.16 |
1.9M |
| 2024-01-25 |
28.65 |
29.07 |
27.67 |
28.94 |
3.1M |
| 2024-01-24 |
27.76 |
28.98 |
26.26 |
28.83 |
3.1M |
| 2024-01-23 |
27.19 |
27.99 |
27.14 |
27.76 |
1.7M |
| 2024-01-22 |
29.13 |
29.35 |
27.01 |
27.28 |
2.1M |
| 2024-01-19 |
30.21 |
30.41 |
28.90 |
29.01 |
2.9M |
| 2024-01-18 |
29.83 |
30.58 |
29.04 |
30.58 |
3.7M |
| 2024-01-17 |
30.42 |
31.98 |
29.83 |
30.28 |
5.1M |
| 2024-01-16 |
29.75 |
30.83 |
29.13 |
30.82 |
2.5M |
| 2024-01-15 |
30.23 |
30.25 |
29.55 |
29.99 |
1.1M |
| 2024-01-12 |
30.58 |
30.99 |
30.30 |
30.34 |
1.1M |
| 2024-01-11 |
29.50 |
30.67 |
29.19 |
30.55 |
1.4M |
| 2024-01-10 |
30.20 |
30.20 |
29.21 |
29.38 |
0.9M |
| 2024-01-09 |
30.33 |
30.77 |
29.97 |
30.25 |
1.1M |
| 2024-01-08 |
31.13 |
31.13 |
30.27 |
30.32 |
1.2M |
| 2024-01-05 |
31.48 |
31.88 |
30.83 |
31.02 |
1.0M |
| 2024-01-04 |
31.76 |
31.92 |
31.32 |
31.48 |
0.9M |
| 2024-01-03 |
32.08 |
32.08 |
31.31 |
31.60 |
1.0M |
| 2024-01-02 |
32.92 |
32.92 |
31.93 |
32.01 |
1.2M |