| 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 |
24.44 |
24.79 |
24.10 |
24.43 |
3.3M |
| 2024-12-30 |
24.99 |
24.99 |
24.34 |
24.39 |
3.1M |
| 2024-12-27 |
24.62 |
25.34 |
24.51 |
25.08 |
5.1M |
| 2024-12-26 |
23.98 |
24.80 |
23.91 |
24.62 |
3.7M |
| 2024-12-25 |
25.16 |
25.16 |
23.99 |
24.09 |
4.3M |
| 2024-12-24 |
23.55 |
25.18 |
23.55 |
25.16 |
6.3M |
| 2024-12-23 |
24.31 |
24.75 |
23.66 |
23.73 |
2.9M |
| 2024-12-20 |
24.04 |
24.95 |
23.91 |
24.53 |
4.2M |
| 2024-12-19 |
23.59 |
23.97 |
23.35 |
23.88 |
2.3M |
| 2024-12-18 |
23.65 |
24.06 |
23.22 |
23.85 |
2.4M |
| 2024-12-17 |
24.72 |
24.89 |
23.60 |
23.61 |
4.2M |
| 2024-12-16 |
24.71 |
25.05 |
24.66 |
24.90 |
3.5M |
| 2024-12-13 |
25.18 |
25.36 |
24.68 |
24.86 |
5.6M |
| 2024-12-12 |
25.50 |
25.85 |
25.06 |
25.41 |
6.9M |
| 2024-12-11 |
26.00 |
26.40 |
25.33 |
25.51 |
8.0M |
| 2024-12-10 |
26.98 |
28.00 |
25.80 |
26.03 |
18.4M |
| 2024-12-09 |
23.18 |
25.51 |
23.05 |
25.51 |
8.4M |
| 2024-12-06 |
23.28 |
23.30 |
22.88 |
23.19 |
2.3M |
| 2024-12-05 |
23.17 |
23.40 |
22.88 |
23.22 |
2.0M |
| 2024-12-04 |
23.69 |
23.74 |
23.01 |
23.18 |
2.8M |
| 2024-12-03 |
23.63 |
24.00 |
23.37 |
23.67 |
4.5M |
| 2024-12-02 |
23.00 |
23.75 |
22.72 |
23.69 |
5.7M |
| 2024-11-29 |
22.31 |
23.21 |
22.27 |
22.82 |
3.6M |
| 2024-11-28 |
21.94 |
22.58 |
21.93 |
22.27 |
2.0M |
| 2024-11-27 |
21.60 |
22.18 |
21.13 |
22.09 |
1.8M |
| 2024-11-26 |
22.00 |
22.26 |
21.63 |
21.70 |
1.4M |
| 2024-11-25 |
21.61 |
22.20 |
21.57 |
22.18 |
1.7M |
| 2024-11-22 |
22.61 |
22.80 |
21.70 |
21.74 |
2.7M |
| 2024-11-21 |
22.56 |
22.70 |
22.30 |
22.62 |
1.8M |
| 2024-11-20 |
22.33 |
22.70 |
22.30 |
22.56 |
2.5M |
| 2024-11-19 |
21.58 |
22.34 |
21.55 |
22.34 |
2.5M |
| 2024-11-18 |
22.10 |
22.20 |
21.36 |
21.48 |
2.3M |
| 2024-11-15 |
22.39 |
22.65 |
21.95 |
21.96 |
2.5M |
| 2024-11-14 |
23.33 |
23.37 |
22.44 |
22.50 |
2.5M |
| 2024-11-13 |
23.08 |
23.39 |
22.62 |
23.33 |
3.4M |
| 2024-11-12 |
23.41 |
24.09 |
22.90 |
23.22 |
5.0M |
| 2024-11-11 |
22.97 |
23.70 |
22.80 |
23.47 |
4.9M |
| 2024-11-08 |
23.23 |
23.25 |
22.84 |
22.98 |
4.9M |
| 2024-11-07 |
22.61 |
23.02 |
22.53 |
23.00 |
4.7M |
| 2024-11-06 |
22.40 |
23.21 |
22.20 |
22.86 |
7.2M |
| 2024-11-05 |
21.98 |
22.30 |
21.76 |
22.30 |
4.9M |
| 2024-11-04 |
21.26 |
22.50 |
21.26 |
21.98 |
5.3M |
| 2024-11-01 |
21.45 |
21.46 |
20.84 |
20.98 |
2.8M |
| 2024-10-31 |
21.49 |
21.58 |
21.03 |
21.49 |
3.6M |
| 2024-10-30 |
21.36 |
21.89 |
21.34 |
21.63 |
2.4M |
| 2024-10-29 |
22.16 |
22.19 |
21.42 |
21.47 |
3.1M |
| 2024-10-28 |
21.86 |
22.13 |
21.76 |
22.13 |
3.0M |
| 2024-10-25 |
21.65 |
21.98 |
21.59 |
21.91 |
3.1M |
| 2024-10-24 |
21.49 |
21.65 |
21.31 |
21.59 |
2.0M |
| 2024-10-23 |
21.68 |
21.80 |
21.43 |
21.53 |
3.0M |
| 2024-10-22 |
21.35 |
21.82 |
21.28 |
21.67 |
3.1M |
| 2024-10-21 |
21.39 |
21.67 |
21.25 |
21.34 |
3.9M |
| 2024-10-18 |
20.66 |
21.53 |
20.65 |
21.34 |
3.1M |
| 2024-10-17 |
20.92 |
21.22 |
20.70 |
20.70 |
1.9M |
| 2024-10-16 |
20.90 |
21.19 |
20.66 |
20.82 |
2.0M |
| 2024-10-15 |
21.42 |
21.61 |
20.96 |
20.97 |
2.3M |
| 2024-10-14 |
21.05 |
21.57 |
20.91 |
21.42 |
2.3M |
| 2024-10-11 |
22.01 |
22.03 |
20.84 |
21.02 |
3.0M |
| 2024-10-10 |
22.28 |
22.73 |
21.88 |
22.00 |
3.5M |
| 2024-10-09 |
23.60 |
23.71 |
22.05 |
22.14 |
6.0M |
| 2024-10-08 |
25.38 |
25.40 |
23.09 |
24.24 |
10.2M |
| 2024-09-30 |
22.00 |
23.20 |
21.42 |
23.09 |
9.1M |
| 2024-09-27 |
20.47 |
21.39 |
20.23 |
21.22 |
3.1M |
| 2024-09-26 |
19.74 |
20.16 |
19.38 |
20.16 |
2.9M |
| 2024-09-25 |
19.68 |
20.11 |
19.52 |
19.58 |
3.0M |
| 2024-09-24 |
18.95 |
19.72 |
18.77 |
19.60 |
2.8M |
| 2024-09-23 |
18.41 |
19.10 |
18.34 |
18.86 |
1.8M |
| 2024-09-20 |
19.01 |
19.01 |
18.41 |
18.46 |
1.8M |
| 2024-09-19 |
18.50 |
19.16 |
18.41 |
19.07 |
1.7M |
| 2024-09-18 |
18.65 |
18.70 |
18.08 |
18.41 |
1.2M |
| 2024-09-13 |
19.30 |
19.33 |
18.70 |
18.71 |
1.2M |
| 2024-09-12 |
19.45 |
19.76 |
19.30 |
19.30 |
1.0M |
| 2024-09-11 |
19.38 |
19.57 |
19.11 |
19.44 |
1.0M |
| 2024-09-10 |
19.10 |
19.43 |
18.84 |
19.39 |
1.1M |
| 2024-09-09 |
19.04 |
19.25 |
18.90 |
19.18 |
0.9M |
| 2024-09-06 |
19.64 |
19.75 |
19.09 |
19.10 |
1.3M |
| 2024-09-05 |
19.46 |
19.78 |
19.46 |
19.74 |
1.1M |
| 2024-09-04 |
19.58 |
19.83 |
19.37 |
19.58 |
1.3M |
| 2024-09-03 |
19.28 |
19.64 |
19.13 |
19.59 |
1.3M |
| 2024-09-02 |
19.48 |
19.69 |
19.16 |
19.18 |
1.5M |
| 2024-08-30 |
19.35 |
19.86 |
19.32 |
19.60 |
2.6M |
| 2024-08-29 |
18.85 |
19.36 |
18.69 |
19.18 |
1.5M |
| 2024-08-28 |
18.63 |
19.00 |
18.53 |
18.83 |
1.0M |
| 2024-08-27 |
19.20 |
19.23 |
18.58 |
18.63 |
1.2M |
| 2024-08-26 |
18.89 |
19.23 |
18.81 |
19.20 |
0.9M |
| 2024-08-23 |
19.10 |
19.19 |
18.76 |
18.89 |
1.1M |
| 2024-08-22 |
19.57 |
19.60 |
19.07 |
19.10 |
1.4M |
| 2024-08-21 |
19.60 |
19.88 |
19.52 |
19.53 |
1.1M |
| 2024-08-20 |
20.18 |
20.22 |
19.65 |
19.72 |
1.7M |
| 2024-08-19 |
20.63 |
20.72 |
20.21 |
20.23 |
1.4M |
| 2024-08-16 |
20.83 |
21.05 |
20.60 |
20.63 |
1.3M |
| 2024-08-15 |
20.66 |
20.95 |
20.48 |
20.81 |
1.4M |
| 2024-08-14 |
21.10 |
21.10 |
20.74 |
20.74 |
0.9M |
| 2024-08-13 |
20.88 |
20.97 |
20.64 |
20.97 |
1.2M |
| 2024-08-12 |
20.97 |
21.19 |
20.68 |
20.84 |
1.3M |
| 2024-08-09 |
21.35 |
21.69 |
20.90 |
20.97 |
1.6M |
| 2024-08-08 |
21.40 |
21.49 |
20.89 |
21.35 |
1.8M |
| 2024-08-07 |
21.73 |
21.84 |
21.46 |
21.47 |
1.6M |
| 2024-08-06 |
21.85 |
21.97 |
21.59 |
21.76 |
2.0M |
| 2024-08-05 |
22.37 |
22.96 |
21.52 |
21.52 |
3.2M |
| 2024-08-02 |
22.30 |
22.79 |
22.13 |
22.51 |
2.9M |
| 2024-08-01 |
22.26 |
22.88 |
22.23 |
22.47 |
2.9M |
| 2024-07-31 |
21.80 |
22.47 |
21.63 |
22.44 |
3.0M |
| 2024-07-30 |
21.45 |
21.85 |
21.25 |
21.81 |
1.8M |
| 2024-07-29 |
21.77 |
21.80 |
21.45 |
21.54 |
1.8M |
| 2024-07-26 |
20.86 |
22.38 |
20.81 |
21.83 |
4.6M |
| 2024-07-25 |
20.55 |
21.08 |
20.35 |
20.70 |
1.9M |
| 2024-07-24 |
20.83 |
21.08 |
20.53 |
20.61 |
1.4M |
| 2024-07-23 |
21.28 |
21.48 |
20.87 |
20.92 |
1.9M |
| 2024-07-22 |
21.16 |
21.37 |
21.16 |
21.30 |
1.5M |
| 2024-07-19 |
20.95 |
21.30 |
20.71 |
21.21 |
1.8M |
| 2024-07-18 |
20.73 |
21.07 |
20.36 |
21.02 |
2.6M |
| 2024-07-17 |
21.18 |
21.24 |
20.92 |
20.97 |
1.8M |
| 2024-07-16 |
21.39 |
21.51 |
21.07 |
21.27 |
1.7M |
| 2024-07-15 |
21.81 |
21.87 |
21.38 |
21.42 |
2.0M |
| 2024-07-12 |
22.27 |
22.37 |
21.94 |
22.01 |
1.8M |
| 2024-07-11 |
22.29 |
22.74 |
22.23 |
22.66 |
3.0M |
| 2024-07-10 |
22.15 |
22.38 |
21.87 |
21.87 |
2.1M |
| 2024-07-09 |
21.95 |
22.32 |
21.43 |
22.30 |
2.5M |
| 2024-07-08 |
22.44 |
22.46 |
21.88 |
21.95 |
2.3M |
| 2024-07-05 |
22.95 |
23.33 |
22.40 |
22.65 |
3.0M |
| 2024-07-04 |
22.82 |
23.57 |
22.81 |
22.95 |
3.8M |
| 2024-07-03 |
22.99 |
23.38 |
22.62 |
22.88 |
2.3M |
| 2024-07-02 |
23.30 |
23.42 |
22.96 |
23.08 |
2.0M |
| 2024-07-01 |
23.77 |
23.87 |
22.81 |
23.44 |
3.0M |
| 2024-06-28 |
23.48 |
24.11 |
23.40 |
23.77 |
2.3M |
| 2024-06-27 |
24.00 |
24.35 |
23.47 |
23.48 |
2.4M |
| 2024-06-26 |
23.44 |
24.23 |
23.22 |
24.20 |
2.8M |
| 2024-06-25 |
23.41 |
23.87 |
23.38 |
23.54 |
2.4M |
| 2024-06-24 |
24.25 |
24.28 |
23.35 |
23.41 |
3.4M |
| 2024-06-21 |
25.31 |
25.33 |
24.69 |
24.73 |
2.6M |
| 2024-06-20 |
26.40 |
26.53 |
25.42 |
25.42 |
4.0M |
| 2024-06-19 |
27.01 |
27.16 |
26.40 |
26.40 |
3.2M |
| 2024-06-18 |
26.65 |
27.02 |
26.60 |
27.01 |
2.7M |
| 2024-06-17 |
26.41 |
26.80 |
26.36 |
26.65 |
1.8M |
| 2024-06-14 |
27.10 |
27.11 |
26.61 |
26.74 |
2.9M |
| 2024-06-13 |
26.70 |
27.28 |
26.58 |
27.13 |
3.9M |
| 2024-06-12 |
26.60 |
26.98 |
26.51 |
26.77 |
2.5M |
| 2024-06-11 |
26.35 |
26.76 |
26.20 |
26.69 |
2.1M |
| 2024-06-07 |
26.76 |
26.85 |
26.17 |
26.74 |
3.0M |
| 2024-06-06 |
27.45 |
27.60 |
26.50 |
26.51 |
4.2M |
| 2024-06-05 |
27.49 |
27.73 |
27.20 |
27.38 |
3.7M |
| 2024-06-04 |
26.75 |
27.90 |
26.55 |
27.73 |
5.7M |
| 2024-06-03 |
27.18 |
27.38 |
26.50 |
26.90 |
3.6M |
| 2024-05-31 |
26.87 |
27.64 |
26.82 |
27.34 |
3.9M |
| 2024-05-30 |
27.09 |
27.33 |
26.81 |
26.83 |
3.2M |
| 2024-05-29 |
27.24 |
27.58 |
26.98 |
27.37 |
3.4M |
| 2024-05-28 |
27.25 |
27.98 |
27.04 |
27.32 |
4.2M |
| 2024-05-27 |
27.60 |
27.79 |
26.76 |
27.50 |
4.6M |
| 2024-05-24 |
28.70 |
28.70 |
27.50 |
27.57 |
7.4M |
| 2024-05-23 |
28.92 |
29.65 |
28.65 |
29.09 |
9.9M |
| 2024-05-22 |
28.58 |
29.05 |
28.25 |
28.92 |
5.4M |
| 2024-05-21 |
28.57 |
29.15 |
28.24 |
28.69 |
6.3M |
| 2024-05-20 |
28.48 |
28.69 |
28.18 |
28.58 |
4.8M |
| 2024-05-17 |
27.51 |
28.59 |
27.40 |
28.48 |
7.1M |
| 2024-05-16 |
27.51 |
27.88 |
27.27 |
27.59 |
3.7M |
| 2024-05-15 |
28.14 |
28.44 |
27.40 |
27.43 |
4.6M |
| 2024-05-14 |
27.66 |
28.16 |
27.48 |
28.12 |
3.8M |
| 2024-05-13 |
27.40 |
27.93 |
27.01 |
27.56 |
3.3M |
| 2024-05-10 |
28.36 |
28.40 |
27.61 |
27.81 |
4.8M |
| 2024-05-09 |
28.25 |
28.69 |
28.21 |
28.35 |
4.1M |
| 2024-05-08 |
28.89 |
28.95 |
28.16 |
28.19 |
5.1M |
| 2024-05-07 |
29.19 |
29.29 |
28.81 |
29.03 |
5.6M |
| 2024-05-06 |
28.65 |
29.45 |
28.48 |
29.35 |
8.1M |
| 2024-04-30 |
29.00 |
29.14 |
28.19 |
28.23 |
6.2M |
| 2024-04-29 |
29.00 |
29.31 |
28.64 |
29.09 |
7.4M |
| 2024-04-26 |
28.90 |
28.90 |
28.01 |
28.80 |
8.8M |
| 2024-04-25 |
29.92 |
29.93 |
28.92 |
29.10 |
9.5M |
| 2024-04-24 |
30.82 |
30.90 |
30.30 |
30.43 |
11.4M |
| 2024-04-23 |
30.48 |
30.69 |
29.90 |
30.49 |
9.2M |
| 2024-04-22 |
30.28 |
30.67 |
29.12 |
30.47 |
13.3M |
| 2024-04-19 |
28.40 |
31.26 |
28.30 |
30.58 |
21.1M |
| 2024-04-18 |
27.20 |
29.94 |
26.68 |
29.36 |
14.9M |
| 2024-04-17 |
27.22 |
27.76 |
27.01 |
27.60 |
8.6M |
| 2024-04-16 |
28.45 |
28.47 |
26.10 |
26.82 |
10.3M |
| 2024-04-15 |
30.00 |
30.19 |
28.27 |
29.00 |
12.8M |
| 2024-04-12 |
28.04 |
29.29 |
28.04 |
29.27 |
14.0M |
| 2024-04-11 |
28.50 |
28.50 |
27.45 |
27.63 |
8.6M |
| 2024-04-10 |
28.88 |
29.55 |
28.18 |
28.55 |
11.0M |
| 2024-04-09 |
27.98 |
29.63 |
27.90 |
29.28 |
14.1M |
| 2024-04-08 |
27.41 |
28.60 |
26.75 |
28.38 |
11.7M |
| 2024-04-03 |
28.20 |
28.60 |
27.53 |
27.87 |
8.2M |
| 2024-04-02 |
28.50 |
28.77 |
28.11 |
28.20 |
9.6M |
| 2024-04-01 |
28.84 |
29.80 |
28.11 |
29.03 |
13.4M |
| 2024-03-29 |
28.00 |
28.44 |
27.08 |
27.99 |
11.3M |
| 2024-03-28 |
27.51 |
28.88 |
27.25 |
28.18 |
13.0M |
| 2024-03-27 |
29.13 |
29.46 |
27.64 |
27.78 |
15.1M |
| 2024-03-26 |
31.38 |
32.44 |
29.95 |
30.04 |
15.8M |
| 2024-03-25 |
33.33 |
33.87 |
31.08 |
31.21 |
19.0M |
| 2024-03-22 |
36.60 |
37.29 |
34.21 |
34.79 |
25.7M |
| 2024-03-21 |
34.30 |
41.99 |
33.54 |
39.05 |
33.2M |
| 2024-03-20 |
35.00 |
38.36 |
34.52 |
35.00 |
31.8M |