| 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 |
26.00 |
26.06 |
24.52 |
24.53 |
31.1M |
| 2024-12-30 |
26.00 |
26.46 |
25.67 |
25.89 |
23.6M |
| 2024-12-27 |
25.81 |
26.30 |
25.56 |
25.85 |
26.0M |
| 2024-12-26 |
25.38 |
26.10 |
25.37 |
25.80 |
25.2M |
| 2024-12-25 |
26.08 |
26.29 |
25.01 |
25.37 |
32.3M |
| 2024-12-24 |
26.30 |
26.63 |
25.81 |
26.31 |
27.4M |
| 2024-12-23 |
27.90 |
27.99 |
26.02 |
26.15 |
47.3M |
| 2024-12-20 |
27.49 |
28.24 |
27.36 |
28.01 |
39.8M |
| 2024-12-19 |
27.13 |
27.92 |
26.73 |
27.70 |
45.3M |
| 2024-12-18 |
27.20 |
28.18 |
27.02 |
27.68 |
40.1M |
| 2024-12-17 |
28.37 |
28.60 |
27.18 |
27.39 |
69.8M |
| 2024-12-16 |
30.55 |
30.65 |
28.54 |
29.25 |
91.9M |
| 2024-12-13 |
30.33 |
32.72 |
30.20 |
31.03 |
121.6M |
| 2024-12-12 |
31.90 |
31.90 |
30.57 |
30.77 |
68.2M |
| 2024-12-11 |
30.68 |
31.50 |
30.01 |
31.30 |
90.4M |
| 2024-12-10 |
32.00 |
32.36 |
30.63 |
30.80 |
112.5M |
| 2024-12-09 |
31.49 |
31.60 |
30.05 |
30.63 |
71.3M |
| 2024-12-06 |
30.67 |
31.97 |
29.90 |
31.19 |
123.1M |
| 2024-12-05 |
28.19 |
30.55 |
28.19 |
30.17 |
98.3M |
| 2024-12-04 |
29.10 |
29.45 |
27.90 |
28.20 |
66.1M |
| 2024-12-03 |
30.73 |
30.73 |
29.18 |
29.49 |
73.5M |
| 2024-12-02 |
30.02 |
31.48 |
29.88 |
30.73 |
84.1M |
| 2024-11-29 |
29.40 |
31.51 |
28.96 |
30.38 |
98.5M |
| 2024-11-28 |
30.75 |
32.00 |
29.88 |
29.92 |
124.7M |
| 2024-11-27 |
28.00 |
31.50 |
27.17 |
30.79 |
136.9M |
| 2024-11-26 |
28.44 |
30.50 |
27.72 |
28.43 |
116.3M |
| 2024-11-25 |
28.96 |
29.15 |
26.51 |
28.71 |
92.3M |
| 2024-11-22 |
27.69 |
30.00 |
27.41 |
27.83 |
121.0M |
| 2024-11-21 |
27.40 |
29.10 |
27.05 |
28.07 |
95.7M |
| 2024-11-20 |
25.95 |
28.46 |
25.91 |
27.49 |
88.4M |
| 2024-11-19 |
25.31 |
25.96 |
24.80 |
25.92 |
59.7M |
| 2024-11-18 |
28.64 |
28.94 |
24.89 |
25.31 |
91.3M |
| 2024-11-15 |
29.12 |
30.67 |
28.34 |
28.46 |
87.7M |
| 2024-11-14 |
30.33 |
31.53 |
28.59 |
28.90 |
82.4M |
| 2024-11-13 |
29.50 |
32.78 |
29.47 |
30.98 |
111.5M |
| 2024-11-12 |
31.32 |
31.54 |
29.65 |
30.03 |
86.5M |
| 2024-11-11 |
29.37 |
32.00 |
29.30 |
31.55 |
124.8M |
| 2024-11-08 |
29.96 |
31.14 |
29.55 |
30.00 |
101.1M |
| 2024-11-07 |
29.59 |
29.91 |
28.61 |
29.79 |
73.8M |
| 2024-11-06 |
29.40 |
30.49 |
29.00 |
29.86 |
98.9M |
| 2024-11-05 |
27.81 |
30.15 |
27.40 |
29.73 |
104.8M |
| 2024-11-04 |
27.44 |
28.23 |
26.90 |
27.71 |
59.5M |
| 2024-11-01 |
29.65 |
30.39 |
27.06 |
27.85 |
107.0M |
| 2024-10-31 |
29.00 |
31.46 |
28.70 |
30.05 |
127.7M |
| 2024-10-30 |
30.03 |
31.00 |
29.00 |
29.37 |
141.6M |
| 2024-10-29 |
34.10 |
34.88 |
31.07 |
31.07 |
179.5M |
| 2024-10-28 |
31.99 |
35.65 |
31.45 |
32.85 |
197.0M |
| 2024-10-25 |
30.52 |
34.88 |
29.86 |
32.85 |
213.7M |
| 2024-10-24 |
31.18 |
32.99 |
30.31 |
31.57 |
168.3M |
| 2024-10-23 |
33.66 |
34.97 |
31.25 |
31.58 |
265.5M |
| 2024-10-22 |
30.20 |
33.66 |
30.20 |
33.66 |
120.7M |
| 2024-10-21 |
26.03 |
30.00 |
26.00 |
28.05 |
187.1M |
| 2024-10-18 |
25.00 |
27.00 |
24.24 |
25.61 |
132.2M |
| 2024-10-17 |
24.18 |
26.40 |
24.02 |
25.26 |
140.0M |
| 2024-10-16 |
23.22 |
24.88 |
23.05 |
24.01 |
78.2M |
| 2024-10-15 |
22.81 |
26.00 |
22.69 |
24.02 |
126.7M |
| 2024-10-14 |
22.20 |
23.80 |
21.50 |
23.28 |
72.0M |
| 2024-10-11 |
23.10 |
23.81 |
21.81 |
22.15 |
80.6M |
| 2024-10-10 |
26.00 |
26.40 |
24.02 |
24.39 |
80.0M |
| 2024-10-09 |
27.21 |
28.80 |
24.61 |
24.95 |
132.1M |
| 2024-10-08 |
29.26 |
29.26 |
25.47 |
29.26 |
161.8M |
| 2024-09-30 |
21.84 |
24.49 |
21.06 |
24.38 |
135.8M |
| 2024-09-27 |
19.80 |
21.09 |
19.66 |
20.62 |
97.5M |
| 2024-09-26 |
18.99 |
19.44 |
18.55 |
19.35 |
77.9M |
| 2024-09-25 |
17.80 |
20.64 |
17.75 |
19.01 |
117.9M |
| 2024-09-24 |
16.70 |
17.50 |
16.40 |
17.44 |
52.4M |
| 2024-09-23 |
16.53 |
16.89 |
16.38 |
16.62 |
20.6M |
| 2024-09-20 |
16.60 |
16.65 |
16.35 |
16.50 |
17.7M |
| 2024-09-19 |
16.29 |
16.67 |
16.11 |
16.59 |
27.9M |
| 2024-09-18 |
16.44 |
16.65 |
16.01 |
16.14 |
21.6M |
| 2024-09-13 |
16.78 |
17.20 |
16.53 |
16.53 |
31.8M |
| 2024-09-12 |
17.10 |
17.65 |
16.71 |
16.76 |
32.0M |
| 2024-09-11 |
17.01 |
17.27 |
16.86 |
16.99 |
19.2M |
| 2024-09-10 |
16.90 |
17.17 |
16.42 |
17.09 |
21.9M |
| 2024-09-09 |
16.73 |
16.90 |
16.47 |
16.79 |
14.0M |
| 2024-09-06 |
17.10 |
17.26 |
16.82 |
16.83 |
18.9M |
| 2024-09-05 |
16.88 |
17.50 |
16.88 |
17.19 |
29.7M |
| 2024-09-04 |
16.76 |
17.14 |
16.71 |
16.90 |
19.2M |
| 2024-09-03 |
16.65 |
17.26 |
16.61 |
17.05 |
28.6M |
| 2024-09-02 |
17.21 |
17.48 |
16.65 |
16.65 |
29.9M |
| 2024-08-30 |
16.73 |
17.68 |
16.67 |
17.21 |
47.9M |
| 2024-08-29 |
16.60 |
16.81 |
16.41 |
16.68 |
35.3M |
| 2024-08-28 |
16.14 |
17.58 |
15.45 |
17.03 |
62.2M |
| 2024-08-27 |
17.00 |
17.08 |
16.45 |
16.48 |
24.2M |
| 2024-08-26 |
17.19 |
17.29 |
17.00 |
17.10 |
15.9M |
| 2024-08-23 |
17.20 |
17.31 |
16.91 |
17.16 |
21.9M |
| 2024-08-22 |
17.90 |
18.15 |
17.13 |
17.20 |
32.6M |
| 2024-08-21 |
18.52 |
18.62 |
17.93 |
17.95 |
26.5M |
| 2024-08-20 |
18.40 |
18.72 |
18.19 |
18.40 |
27.2M |
| 2024-08-19 |
18.48 |
18.79 |
18.35 |
18.52 |
25.3M |
| 2024-08-16 |
18.80 |
19.01 |
18.50 |
18.51 |
31.9M |
| 2024-08-15 |
18.39 |
19.48 |
18.22 |
18.98 |
50.4M |
| 2024-08-14 |
18.44 |
18.98 |
18.31 |
18.58 |
35.1M |
| 2024-08-13 |
18.41 |
18.53 |
18.09 |
18.45 |
18.9M |
| 2024-08-12 |
18.31 |
18.68 |
18.03 |
18.37 |
24.7M |
| 2024-08-09 |
18.95 |
19.02 |
18.32 |
18.38 |
28.2M |
| 2024-08-08 |
19.16 |
19.25 |
18.47 |
18.80 |
38.7M |
| 2024-08-07 |
19.50 |
19.85 |
19.21 |
19.30 |
31.7M |
| 2024-08-06 |
19.66 |
19.79 |
19.22 |
19.59 |
38.5M |
| 2024-08-05 |
19.48 |
20.38 |
19.26 |
19.27 |
51.3M |
| 2024-08-02 |
20.00 |
20.63 |
19.70 |
19.70 |
51.3M |
| 2024-08-01 |
20.27 |
20.62 |
20.07 |
20.17 |
47.2M |
| 2024-07-31 |
19.40 |
20.64 |
19.18 |
20.45 |
77.5M |
| 2024-07-30 |
19.53 |
19.73 |
19.20 |
19.32 |
30.2M |
| 2024-07-29 |
19.91 |
20.01 |
19.44 |
19.56 |
32.3M |
| 2024-07-26 |
19.69 |
20.05 |
19.41 |
19.91 |
40.3M |
| 2024-07-25 |
19.29 |
20.29 |
19.07 |
19.62 |
41.1M |
| 2024-07-24 |
19.99 |
20.44 |
19.51 |
19.54 |
52.3M |
| 2024-07-23 |
20.37 |
21.25 |
20.26 |
20.35 |
75.1M |
| 2024-07-22 |
20.01 |
20.53 |
19.82 |
20.42 |
46.5M |
| 2024-07-19 |
19.80 |
20.83 |
19.70 |
20.22 |
62.6M |
| 2024-07-18 |
19.27 |
19.88 |
18.61 |
19.83 |
58.2M |
| 2024-07-17 |
19.74 |
21.15 |
19.68 |
20.26 |
80.3M |
| 2024-07-16 |
19.78 |
20.05 |
19.34 |
19.81 |
34.8M |
| 2024-07-15 |
19.87 |
20.32 |
19.62 |
19.94 |
39.6M |
| 2024-07-12 |
20.08 |
20.56 |
19.80 |
19.91 |
41.0M |
| 2024-07-11 |
20.65 |
20.65 |
20.01 |
20.28 |
48.9M |
| 2024-07-10 |
19.70 |
20.76 |
19.60 |
20.03 |
61.9M |
| 2024-07-09 |
19.42 |
20.14 |
19.04 |
19.93 |
52.6M |
| 2024-07-08 |
20.00 |
20.15 |
19.20 |
19.26 |
49.2M |
| 2024-07-05 |
19.50 |
21.14 |
19.11 |
20.25 |
76.5M |
| 2024-07-04 |
20.79 |
20.97 |
19.50 |
19.70 |
60.4M |
| 2024-07-03 |
21.18 |
21.33 |
20.23 |
20.37 |
55.2M |
| 2024-07-02 |
21.38 |
22.12 |
21.10 |
21.18 |
75.5M |
| 2024-07-01 |
21.25 |
21.68 |
20.92 |
21.58 |
60.5M |
| 2024-06-28 |
21.96 |
22.38 |
21.38 |
21.58 |
105.8M |
| 2024-06-27 |
21.87 |
23.71 |
21.61 |
22.15 |
167.8M |
| 2024-06-26 |
18.18 |
21.61 |
18.07 |
21.61 |
112.8M |
| 2024-06-25 |
18.37 |
18.54 |
17.79 |
18.01 |
23.0M |
| 2024-06-24 |
19.01 |
19.01 |
18.19 |
18.22 |
24.7M |
| 2024-06-21 |
19.00 |
19.27 |
18.66 |
19.04 |
22.1M |
| 2024-06-20 |
19.90 |
19.91 |
18.98 |
19.00 |
35.3M |
| 2024-06-19 |
20.35 |
20.37 |
19.79 |
19.84 |
25.9M |
| 2024-06-18 |
20.34 |
20.53 |
20.10 |
20.30 |
27.0M |
| 2024-06-17 |
20.50 |
20.53 |
20.21 |
20.26 |
25.9M |
| 2024-06-14 |
20.64 |
20.82 |
20.36 |
20.68 |
36.0M |
| 2024-06-13 |
20.67 |
20.80 |
20.34 |
20.41 |
33.3M |
| 2024-06-12 |
19.90 |
20.88 |
19.73 |
20.82 |
57.7M |
| 2024-06-11 |
19.86 |
19.98 |
19.30 |
19.82 |
25.8M |
| 2024-06-07 |
20.25 |
20.37 |
19.60 |
19.85 |
32.0M |
| 2024-06-06 |
20.85 |
21.11 |
19.80 |
19.96 |
46.7M |
| 2024-06-05 |
21.00 |
21.50 |
20.70 |
20.70 |
32.3M |
| 2024-06-04 |
21.16 |
21.52 |
20.84 |
21.19 |
29.5M |
| 2024-06-03 |
21.10 |
21.70 |
20.91 |
21.35 |
37.1M |
| 2024-05-31 |
21.26 |
21.55 |
21.06 |
21.20 |
28.8M |
| 2024-05-30 |
20.77 |
21.56 |
20.49 |
21.30 |
40.1M |
| 2024-05-29 |
21.19 |
21.42 |
20.79 |
20.96 |
25.6M |
| 2024-05-28 |
21.56 |
21.77 |
21.01 |
21.06 |
29.5M |
| 2024-05-27 |
21.74 |
21.89 |
21.01 |
21.88 |
31.1M |
| 2024-05-24 |
22.25 |
22.44 |
21.42 |
21.42 |
38.1M |
| 2024-05-23 |
23.18 |
23.18 |
22.21 |
22.28 |
40.5M |
| 2024-05-22 |
22.82 |
23.29 |
22.58 |
23.09 |
35.5M |
| 2024-05-21 |
23.14 |
23.57 |
22.83 |
23.03 |
45.5M |
| 2024-05-20 |
22.50 |
23.32 |
22.18 |
23.10 |
48.2M |
| 2024-05-17 |
22.68 |
22.75 |
22.05 |
22.64 |
37.6M |
| 2024-05-16 |
22.70 |
23.18 |
22.38 |
22.62 |
41.5M |
| 2024-05-15 |
23.20 |
23.44 |
22.49 |
22.53 |
48.1M |
| 2024-05-14 |
23.45 |
23.73 |
22.94 |
23.50 |
46.8M |
| 2024-05-13 |
23.01 |
23.53 |
22.65 |
23.00 |
39.7M |
| 2024-05-10 |
24.00 |
24.22 |
23.18 |
23.27 |
40.9M |
| 2024-05-09 |
23.75 |
24.08 |
23.57 |
23.78 |
40.1M |
| 2024-05-08 |
24.60 |
24.60 |
23.72 |
23.81 |
65.0M |
| 2024-05-07 |
25.51 |
26.49 |
24.80 |
25.14 |
79.8M |
| 2024-05-06 |
25.86 |
26.15 |
25.30 |
25.39 |
70.3M |
| 2024-04-30 |
25.35 |
26.96 |
25.35 |
25.81 |
95.5M |
| 2024-04-29 |
25.45 |
25.89 |
24.75 |
25.35 |
90.9M |
| 2024-04-26 |
23.27 |
25.10 |
23.27 |
24.59 |
102.5M |
| 2024-04-25 |
23.10 |
24.31 |
22.61 |
23.26 |
97.0M |
| 2024-04-24 |
24.11 |
25.49 |
23.60 |
25.13 |
101.9M |
| 2024-04-23 |
22.98 |
24.36 |
22.98 |
24.09 |
100.4M |
| 2024-04-22 |
22.00 |
22.98 |
21.49 |
22.57 |
43.8M |
| 2024-04-19 |
22.82 |
23.77 |
22.74 |
23.10 |
60.9M |
| 2024-04-18 |
22.70 |
23.49 |
22.35 |
22.90 |
67.1M |
| 2024-04-17 |
22.00 |
23.30 |
22.00 |
23.04 |
70.8M |
| 2024-04-16 |
23.09 |
23.38 |
21.50 |
21.58 |
69.1M |
| 2024-04-15 |
24.20 |
24.64 |
22.66 |
23.39 |
73.1M |
| 2024-04-12 |
25.24 |
25.48 |
24.20 |
24.26 |
68.6M |
| 2024-04-11 |
24.66 |
26.11 |
24.51 |
25.20 |
73.2M |
| 2024-04-10 |
26.10 |
26.36 |
24.60 |
24.91 |
69.0M |
| 2024-04-09 |
27.25 |
27.38 |
25.80 |
26.44 |
58.1M |
| 2024-04-08 |
26.41 |
27.59 |
25.70 |
27.15 |
74.0M |
| 2024-04-03 |
26.33 |
26.79 |
25.58 |
26.61 |
68.6M |
| 2024-04-02 |
27.35 |
27.60 |
26.01 |
26.33 |
87.8M |
| 2024-04-01 |
27.00 |
28.09 |
27.00 |
27.72 |
81.6M |
| 2024-03-29 |
27.85 |
28.64 |
26.61 |
26.98 |
98.3M |
| 2024-03-28 |
27.65 |
29.25 |
27.22 |
28.41 |
103.4M |
| 2024-03-27 |
28.78 |
29.44 |
27.33 |
27.98 |
119.1M |
| 2024-03-26 |
31.12 |
31.49 |
28.63 |
29.21 |
137.6M |
| 2024-03-25 |
34.03 |
34.36 |
31.11 |
31.70 |
159.9M |
| 2024-03-22 |
29.50 |
35.88 |
29.31 |
34.15 |
233.4M |
| 2024-03-21 |
31.20 |
31.80 |
29.61 |
30.21 |
168.9M |
| 2024-03-20 |
27.77 |
30.51 |
27.65 |
30.10 |
177.3M |
| 2024-03-19 |
29.18 |
29.78 |
28.24 |
28.24 |
108.9M |
| 2024-03-18 |
28.01 |
29.47 |
27.81 |
29.18 |
109.5M |
| 2024-03-15 |
28.49 |
28.78 |
27.53 |
28.22 |
83.0M |
| 2024-03-14 |
29.00 |
29.28 |
28.10 |
28.76 |
108.0M |
| 2024-03-13 |
28.93 |
31.14 |
28.45 |
30.05 |
189.5M |
| 2024-03-12 |
28.50 |
29.50 |
27.74 |
28.69 |
113.6M |
| 2024-03-11 |
27.30 |
28.65 |
27.17 |
28.57 |
92.4M |
| 2024-03-08 |
28.05 |
28.19 |
27.29 |
28.05 |
86.7M |
| 2024-03-07 |
28.98 |
29.43 |
27.25 |
27.63 |
156.6M |
| 2024-03-06 |
29.80 |
31.68 |
29.80 |
29.87 |
156.6M |
| 2024-03-05 |
29.05 |
31.97 |
28.74 |
29.89 |
185.9M |
| 2024-03-04 |
30.79 |
30.96 |
28.68 |
29.91 |
160.4M |
| 2024-03-01 |
28.41 |
31.34 |
28.40 |
30.40 |
189.4M |
| 2024-02-29 |
26.90 |
29.50 |
26.90 |
28.87 |
157.7M |
| 2024-02-28 |
29.77 |
30.61 |
26.56 |
26.88 |
182.4M |
| 2024-02-27 |
28.03 |
31.00 |
27.80 |
30.25 |
188.3M |
| 2024-02-26 |
27.61 |
29.48 |
27.31 |
28.95 |
159.1M |
| 2024-02-23 |
28.50 |
31.39 |
27.25 |
29.00 |
235.7M |
| 2024-02-22 |
27.70 |
28.34 |
26.75 |
28.16 |
174.1M |
| 2024-02-21 |
26.86 |
29.66 |
26.51 |
27.51 |
227.7M |
| 2024-02-20 |
24.82 |
27.77 |
24.50 |
27.77 |
179.9M |
| 2024-02-19 |
21.54 |
23.14 |
21.54 |
23.14 |
123.2M |
| 2024-02-08 |
18.25 |
19.49 |
17.80 |
19.28 |
108.3M |
| 2024-02-07 |
18.20 |
19.49 |
17.68 |
17.90 |
103.3M |
| 2024-02-06 |
16.90 |
18.79 |
16.52 |
18.45 |
104.8M |
| 2024-02-05 |
19.21 |
19.27 |
17.33 |
17.41 |
92.5M |
| 2024-02-02 |
19.25 |
20.57 |
18.70 |
19.83 |
120.5M |
| 2024-02-01 |
18.97 |
20.68 |
18.31 |
19.59 |
124.4M |
| 2024-01-31 |
18.25 |
20.66 |
18.25 |
18.93 |
139.3M |
| 2024-01-30 |
18.97 |
19.10 |
17.86 |
17.89 |
68.3M |
| 2024-01-29 |
20.60 |
20.80 |
18.87 |
19.06 |
85.2M |
| 2024-01-26 |
21.30 |
21.91 |
20.50 |
20.60 |
97.7M |
| 2024-01-25 |
20.36 |
21.85 |
19.90 |
21.55 |
100.0M |
| 2024-01-24 |
20.95 |
21.20 |
19.70 |
20.50 |
82.5M |
| 2024-01-23 |
20.08 |
21.70 |
19.80 |
21.26 |
91.8M |
| 2024-01-22 |
22.00 |
22.61 |
19.90 |
20.39 |
91.3M |
| 2024-01-19 |
22.02 |
23.60 |
22.01 |
22.27 |
116.6M |
| 2024-01-18 |
20.68 |
22.20 |
20.51 |
21.76 |
89.3M |
| 2024-01-17 |
21.30 |
21.88 |
20.90 |
20.90 |
50.0M |
| 2024-01-16 |
22.00 |
22.08 |
21.02 |
21.55 |
55.1M |
| 2024-01-15 |
21.51 |
22.59 |
21.51 |
21.89 |
57.4M |
| 2024-01-12 |
22.19 |
23.36 |
21.79 |
22.40 |
76.8M |
| 2024-01-11 |
21.68 |
22.72 |
21.68 |
22.47 |
68.2M |
| 2024-01-10 |
22.33 |
22.47 |
21.62 |
21.71 |
63.5M |
| 2024-01-09 |
23.17 |
23.34 |
21.88 |
22.69 |
89.0M |
| 2024-01-08 |
23.46 |
23.80 |
22.74 |
23.10 |
59.4M |
| 2024-01-05 |
25.24 |
25.24 |
23.35 |
23.67 |
104.6M |
| 2024-01-04 |
25.42 |
25.90 |
23.70 |
25.82 |
100.9M |
| 2024-01-03 |
26.32 |
26.69 |
24.93 |
25.30 |
102.8M |
| 2024-01-02 |
27.01 |
28.07 |
25.94 |
26.15 |
139.9M |