| 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 |
27.50 |
28.40 |
27.30 |
28.30 |
2.3M |
| 2024-12-30 |
28.50 |
28.80 |
27.30 |
27.40 |
2.2M |
| 2024-12-27 |
29.00 |
29.60 |
27.85 |
28.10 |
4.5M |
| 2024-12-24 |
28.50 |
29.10 |
28.20 |
29.00 |
1.6M |
| 2024-12-23 |
28.60 |
29.35 |
28.60 |
28.80 |
2.3M |
| 2024-12-20 |
28.40 |
29.15 |
28.40 |
28.60 |
2.9M |
| 2024-12-19 |
27.60 |
29.15 |
27.60 |
28.90 |
3.3M |
| 2024-12-18 |
27.75 |
28.45 |
27.60 |
28.10 |
1.6M |
| 2024-12-17 |
27.90 |
28.20 |
27.30 |
27.50 |
1.7M |
| 2024-12-16 |
27.15 |
27.85 |
26.55 |
27.60 |
4.0M |
| 2024-12-13 |
27.20 |
27.70 |
27.15 |
27.45 |
1.0M |
| 2024-12-12 |
27.30 |
28.20 |
27.20 |
27.65 |
2.4M |
| 2024-12-11 |
27.00 |
27.85 |
27.00 |
27.45 |
1.2M |
| 2024-12-10 |
28.60 |
29.45 |
26.85 |
27.00 |
4.7M |
| 2024-12-09 |
27.70 |
28.70 |
27.55 |
28.60 |
5.6M |
| 2024-12-06 |
27.80 |
27.80 |
26.70 |
27.50 |
3.5M |
| 2024-12-05 |
27.50 |
28.10 |
27.10 |
27.80 |
2.3M |
| 2024-12-04 |
27.00 |
27.75 |
26.95 |
27.50 |
3.6M |
| 2024-12-03 |
27.65 |
27.70 |
26.70 |
26.90 |
1.8M |
| 2024-12-02 |
25.35 |
27.40 |
25.30 |
27.10 |
5.4M |
| 2024-11-29 |
24.45 |
25.25 |
24.40 |
25.15 |
1.7M |
| 2024-11-28 |
24.45 |
25.00 |
24.25 |
24.40 |
1.3M |
| 2024-11-27 |
23.65 |
25.20 |
23.25 |
24.85 |
3.5M |
| 2024-11-26 |
23.00 |
23.70 |
23.00 |
23.60 |
1.7M |
| 2024-11-25 |
23.55 |
24.00 |
23.25 |
23.50 |
2.4M |
| 2024-11-22 |
24.20 |
24.75 |
23.15 |
23.55 |
4.1M |
| 2024-11-21 |
24.60 |
24.60 |
23.70 |
24.00 |
3.2M |
| 2024-11-20 |
24.50 |
24.95 |
23.95 |
24.25 |
3.3M |
| 2024-11-19 |
24.10 |
25.30 |
24.10 |
24.65 |
2.9M |
| 2024-11-18 |
25.00 |
25.30 |
24.30 |
24.45 |
2.8M |
| 2024-11-15 |
25.55 |
26.20 |
25.00 |
25.25 |
2.6M |
| 2024-11-14 |
26.50 |
26.50 |
25.30 |
25.50 |
2.0M |
| 2024-11-13 |
25.70 |
26.65 |
25.20 |
26.65 |
4.6M |
| 2024-11-12 |
25.70 |
27.25 |
25.60 |
26.05 |
4.2M |
| 2024-11-11 |
26.50 |
26.50 |
24.95 |
26.20 |
6.3M |
| 2024-11-08 |
27.80 |
28.50 |
25.80 |
26.15 |
8.2M |
| 2024-11-07 |
26.90 |
28.25 |
26.70 |
27.80 |
4.3M |
| 2024-11-06 |
26.65 |
28.75 |
26.65 |
27.60 |
10.0M |
| 2024-11-05 |
23.50 |
27.00 |
23.25 |
26.70 |
17.3M |
| 2024-11-04 |
23.50 |
23.95 |
23.10 |
23.45 |
2.5M |
| 2024-11-01 |
24.20 |
24.20 |
23.20 |
23.35 |
2.3M |
| 2024-10-31 |
23.00 |
24.65 |
22.85 |
24.10 |
6.3M |
| 2024-10-30 |
23.30 |
24.00 |
22.90 |
23.15 |
3.6M |
| 2024-10-29 |
21.50 |
23.60 |
21.45 |
23.15 |
9.8M |
| 2024-10-28 |
20.50 |
21.60 |
20.50 |
21.35 |
2.6M |
| 2024-10-25 |
21.40 |
21.80 |
20.55 |
20.65 |
5.3M |
| 2024-10-24 |
22.00 |
22.10 |
21.15 |
21.20 |
2.9M |
| 2024-10-23 |
22.40 |
22.50 |
21.90 |
22.35 |
3.0M |
| 2024-10-22 |
22.80 |
22.80 |
21.80 |
22.15 |
4.9M |
| 2024-10-21 |
22.45 |
23.50 |
22.25 |
22.95 |
5.6M |
| 2024-10-18 |
21.60 |
22.45 |
21.50 |
22.10 |
4.5M |
| 2024-10-17 |
22.00 |
22.15 |
21.50 |
21.60 |
1.2M |
| 2024-10-16 |
21.35 |
22.10 |
21.10 |
21.75 |
2.3M |
| 2024-10-15 |
22.90 |
23.00 |
21.10 |
21.25 |
4.5M |
| 2024-10-14 |
23.30 |
23.45 |
22.20 |
22.90 |
4.3M |
| 2024-10-10 |
23.50 |
24.45 |
23.35 |
23.55 |
3.9M |
| 2024-10-09 |
23.05 |
24.40 |
22.60 |
23.50 |
6.1M |
| 2024-10-08 |
24.35 |
24.35 |
22.00 |
22.75 |
7.3M |
| 2024-10-07 |
22.90 |
25.25 |
22.90 |
24.50 |
6.9M |
| 2024-10-04 |
22.10 |
22.70 |
21.15 |
22.60 |
4.0M |
| 2024-10-03 |
23.20 |
23.20 |
21.55 |
22.25 |
3.6M |
| 2024-10-02 |
22.55 |
23.40 |
22.40 |
23.20 |
3.4M |
| 2024-09-30 |
23.00 |
23.50 |
21.95 |
22.65 |
9.5M |
| 2024-09-27 |
22.45 |
23.45 |
22.45 |
23.00 |
4.6M |
| 2024-09-26 |
21.70 |
22.50 |
21.50 |
22.35 |
3.5M |
| 2024-09-25 |
22.70 |
22.85 |
21.25 |
21.35 |
4.1M |
| 2024-09-24 |
21.35 |
22.35 |
21.35 |
22.05 |
2.4M |
| 2024-09-23 |
21.60 |
22.30 |
21.00 |
21.35 |
1.9M |
| 2024-09-20 |
20.95 |
21.85 |
20.85 |
21.60 |
3.2M |
| 2024-09-19 |
20.30 |
21.15 |
20.00 |
20.85 |
2.7M |
| 2024-09-17 |
20.10 |
20.55 |
19.80 |
20.00 |
1.1M |
| 2024-09-16 |
20.85 |
20.85 |
20.30 |
20.55 |
0.5M |
| 2024-09-13 |
21.00 |
21.40 |
20.80 |
20.85 |
1.3M |
| 2024-09-12 |
21.50 |
21.60 |
20.80 |
21.00 |
1.3M |
| 2024-09-11 |
20.60 |
21.35 |
20.35 |
21.25 |
2.3M |
| 2024-09-10 |
20.90 |
21.10 |
20.15 |
20.60 |
2.5M |
| 2024-09-09 |
21.50 |
21.50 |
20.50 |
20.90 |
2.1M |
| 2024-09-05 |
21.75 |
21.85 |
21.10 |
21.50 |
2.0M |
| 2024-09-04 |
22.25 |
22.35 |
21.25 |
22.00 |
3.5M |
| 2024-09-03 |
22.70 |
22.85 |
22.25 |
22.50 |
0.8M |
| 2024-09-02 |
22.90 |
22.95 |
22.15 |
22.60 |
0.9M |
| 2024-08-30 |
22.65 |
23.40 |
22.40 |
22.95 |
3.1M |
| 2024-08-29 |
22.10 |
22.90 |
21.45 |
22.45 |
2.3M |
| 2024-08-28 |
22.10 |
22.30 |
21.40 |
22.10 |
1.0M |
| 2024-08-27 |
22.80 |
22.80 |
21.85 |
22.25 |
3.0M |
| 2024-08-26 |
23.00 |
23.55 |
22.75 |
22.95 |
1.3M |
| 2024-08-23 |
23.20 |
23.60 |
22.85 |
22.90 |
1.3M |
| 2024-08-22 |
23.50 |
23.70 |
22.90 |
23.20 |
0.9M |
| 2024-08-21 |
22.30 |
24.10 |
22.10 |
23.30 |
3.0M |
| 2024-08-20 |
23.05 |
23.05 |
22.10 |
22.55 |
1.8M |
| 2024-08-19 |
23.65 |
23.65 |
22.40 |
22.55 |
2.0M |
| 2024-08-16 |
21.00 |
23.65 |
21.00 |
23.45 |
7.3M |
| 2024-08-15 |
21.10 |
21.50 |
20.80 |
21.15 |
1.4M |
| 2024-08-14 |
21.60 |
21.85 |
21.05 |
21.35 |
1.3M |
| 2024-08-13 |
21.40 |
21.50 |
21.10 |
21.45 |
1.1M |
| 2024-08-12 |
21.55 |
21.55 |
20.95 |
21.00 |
0.9M |
| 2024-08-09 |
21.05 |
21.60 |
21.05 |
21.25 |
3.1M |
| 2024-08-08 |
20.30 |
21.40 |
20.00 |
20.85 |
2.7M |
| 2024-08-07 |
19.72 |
20.75 |
19.68 |
20.55 |
2.7M |
| 2024-08-06 |
19.52 |
19.80 |
19.12 |
19.56 |
2.8M |
| 2024-08-05 |
20.00 |
20.25 |
18.86 |
19.12 |
6.4M |
| 2024-08-02 |
20.35 |
20.70 |
20.00 |
20.25 |
2.3M |
| 2024-08-01 |
21.40 |
21.75 |
20.65 |
20.95 |
1.7M |
| 2024-07-31 |
20.40 |
21.55 |
20.40 |
21.40 |
2.3M |
| 2024-07-30 |
21.10 |
21.10 |
20.30 |
20.45 |
2.9M |
| 2024-07-29 |
21.25 |
21.80 |
20.90 |
21.30 |
3.5M |
| 2024-07-26 |
20.20 |
21.35 |
20.20 |
20.90 |
3.5M |
| 2024-07-25 |
22.00 |
22.00 |
19.92 |
20.30 |
9.4M |
| 2024-07-24 |
22.80 |
23.05 |
21.90 |
22.05 |
4.0M |
| 2024-07-23 |
23.55 |
23.80 |
22.70 |
22.80 |
2.1M |
| 2024-07-22 |
23.50 |
23.90 |
22.50 |
23.25 |
3.6M |
| 2024-07-19 |
23.10 |
23.80 |
23.00 |
23.50 |
2.2M |
| 2024-07-18 |
23.55 |
23.95 |
22.40 |
23.40 |
3.1M |
| 2024-07-17 |
25.15 |
25.15 |
23.30 |
23.40 |
5.4M |
| 2024-07-16 |
24.00 |
25.20 |
24.00 |
25.15 |
4.9M |
| 2024-07-15 |
25.35 |
25.35 |
23.80 |
23.90 |
3.7M |
| 2024-07-12 |
25.15 |
25.35 |
24.05 |
25.00 |
5.1M |
| 2024-07-11 |
24.35 |
25.70 |
24.15 |
25.15 |
5.6M |
| 2024-07-10 |
24.70 |
24.80 |
24.00 |
24.35 |
2.7M |
| 2024-07-09 |
23.00 |
24.75 |
22.15 |
24.35 |
6.8M |
| 2024-07-08 |
23.20 |
23.40 |
22.30 |
22.75 |
3.1M |
| 2024-07-05 |
23.50 |
23.85 |
22.50 |
23.40 |
2.2M |
| 2024-07-04 |
23.60 |
24.50 |
23.45 |
23.50 |
3.5M |
| 2024-07-03 |
23.70 |
24.50 |
23.20 |
23.60 |
4.1M |
| 2024-07-02 |
24.55 |
24.80 |
22.90 |
23.10 |
5.7M |
| 2024-06-28 |
23.35 |
24.80 |
23.20 |
24.55 |
5.6M |
| 2024-06-27 |
22.50 |
23.85 |
22.35 |
23.35 |
3.9M |
| 2024-06-26 |
22.80 |
23.35 |
22.40 |
22.65 |
3.1M |
| 2024-06-25 |
22.55 |
23.15 |
22.30 |
22.75 |
2.1M |
| 2024-06-24 |
23.20 |
23.55 |
22.25 |
23.00 |
4.5M |
| 2024-06-21 |
23.90 |
24.00 |
22.70 |
23.15 |
3.9M |
| 2024-06-20 |
23.70 |
24.45 |
23.15 |
24.00 |
3.2M |
| 2024-06-19 |
24.30 |
24.45 |
23.25 |
23.70 |
4.0M |
| 2024-06-18 |
24.30 |
24.80 |
23.70 |
24.40 |
5.2M |
| 2024-06-17 |
22.30 |
24.50 |
21.90 |
24.15 |
9.6M |
| 2024-06-14 |
21.70 |
22.45 |
21.05 |
22.30 |
3.5M |
| 2024-06-13 |
20.95 |
21.75 |
20.95 |
21.75 |
3.2M |
| 2024-06-12 |
21.00 |
21.95 |
20.40 |
20.80 |
6.3M |
| 2024-06-11 |
20.60 |
20.65 |
19.20 |
20.30 |
6.2M |
| 2024-06-07 |
22.60 |
22.60 |
20.35 |
20.65 |
8.7M |
| 2024-06-06 |
22.20 |
23.10 |
22.10 |
22.60 |
4.8M |
| 2024-06-05 |
22.05 |
22.15 |
21.65 |
21.85 |
1.5M |
| 2024-06-04 |
21.60 |
22.20 |
21.20 |
21.95 |
2.5M |
| 2024-06-03 |
21.70 |
21.85 |
21.20 |
21.60 |
2.1M |
| 2024-05-31 |
22.00 |
22.60 |
21.20 |
21.25 |
3.6M |
| 2024-05-30 |
21.15 |
22.00 |
20.90 |
22.00 |
3.7M |
| 2024-05-29 |
21.15 |
21.65 |
20.95 |
21.15 |
1.8M |
| 2024-05-28 |
21.10 |
22.50 |
21.05 |
21.35 |
4.8M |
| 2024-05-27 |
21.20 |
21.65 |
20.60 |
21.10 |
5.3M |
| 2024-05-24 |
21.30 |
21.65 |
20.60 |
20.90 |
4.8M |
| 2024-05-23 |
21.80 |
21.95 |
21.00 |
21.30 |
2.9M |
| 2024-05-22 |
20.50 |
22.05 |
20.30 |
21.75 |
8.1M |
| 2024-05-21 |
19.60 |
20.65 |
19.44 |
20.50 |
6.7M |
| 2024-05-20 |
19.38 |
19.70 |
19.02 |
19.58 |
2.2M |
| 2024-05-17 |
19.86 |
20.05 |
19.16 |
19.38 |
2.6M |
| 2024-05-16 |
18.98 |
20.15 |
18.88 |
19.86 |
3.1M |
| 2024-05-14 |
19.16 |
20.20 |
18.86 |
19.06 |
6.7M |
| 2024-05-13 |
18.98 |
19.20 |
18.22 |
18.86 |
4.2M |
| 2024-05-10 |
19.10 |
19.70 |
18.54 |
18.90 |
4.4M |
| 2024-05-09 |
18.40 |
18.98 |
18.40 |
18.94 |
4.4M |
| 2024-05-08 |
19.36 |
19.46 |
18.28 |
18.30 |
5.7M |
| 2024-05-07 |
19.42 |
20.30 |
19.28 |
19.46 |
5.0M |
| 2024-05-06 |
18.50 |
19.80 |
18.50 |
19.62 |
10.3M |
| 2024-05-03 |
18.20 |
18.60 |
18.10 |
18.38 |
3.4M |
| 2024-05-02 |
17.86 |
18.20 |
17.70 |
17.94 |
0.5M |
| 2024-04-30 |
17.58 |
18.08 |
17.58 |
17.88 |
1.4M |
| 2024-04-29 |
17.94 |
18.18 |
17.64 |
17.80 |
3.3M |
| 2024-04-26 |
17.38 |
17.98 |
17.20 |
17.54 |
2.6M |
| 2024-04-25 |
17.26 |
17.62 |
17.02 |
17.18 |
1.8M |
| 2024-04-24 |
17.10 |
17.80 |
17.00 |
17.26 |
1.8M |
| 2024-04-23 |
16.30 |
17.28 |
16.30 |
17.04 |
3.7M |
| 2024-04-22 |
15.48 |
16.42 |
15.48 |
16.30 |
2.3M |
| 2024-04-19 |
16.42 |
16.42 |
15.40 |
15.48 |
5.0M |
| 2024-04-18 |
16.42 |
16.62 |
16.10 |
16.42 |
1.6M |
| 2024-04-17 |
16.14 |
16.56 |
16.10 |
16.36 |
3.2M |
| 2024-04-16 |
16.80 |
16.96 |
16.00 |
16.12 |
2.5M |
| 2024-04-15 |
16.64 |
17.22 |
16.10 |
16.80 |
3.2M |
| 2024-04-12 |
17.08 |
17.38 |
16.80 |
16.80 |
2.3M |
| 2024-04-11 |
16.94 |
17.14 |
16.70 |
17.06 |
2.2M |
| 2024-04-10 |
17.60 |
17.60 |
16.92 |
16.96 |
1.4M |
| 2024-04-09 |
17.20 |
17.40 |
16.98 |
17.34 |
1.4M |
| 2024-04-08 |
17.06 |
17.20 |
16.60 |
16.88 |
2.2M |
| 2024-04-05 |
17.10 |
17.20 |
16.40 |
16.84 |
2.2M |
| 2024-04-03 |
18.42 |
18.44 |
17.02 |
17.28 |
7.1M |
| 2024-04-02 |
18.80 |
19.40 |
18.30 |
18.46 |
3.5M |
| 2024-03-28 |
17.50 |
19.06 |
17.50 |
18.72 |
3.8M |
| 2024-03-27 |
17.88 |
18.30 |
17.54 |
17.70 |
2.3M |
| 2024-03-26 |
18.50 |
19.44 |
17.72 |
17.76 |
5.7M |
| 2024-03-25 |
18.10 |
19.20 |
18.10 |
18.34 |
5.7M |
| 2024-03-22 |
17.58 |
19.46 |
17.06 |
18.48 |
10.9M |
| 2024-03-21 |
18.38 |
18.40 |
17.12 |
17.58 |
3.6M |
| 2024-03-20 |
17.86 |
18.60 |
17.72 |
17.88 |
2.3M |
| 2024-03-19 |
17.04 |
18.38 |
17.00 |
17.60 |
6.3M |
| 2024-03-18 |
16.10 |
17.48 |
15.80 |
17.30 |
6.1M |
| 2024-03-15 |
16.00 |
16.16 |
15.62 |
16.10 |
4.2M |
| 2024-03-14 |
16.96 |
17.00 |
15.90 |
16.02 |
3.9M |
| 2024-03-13 |
16.48 |
17.12 |
16.32 |
16.90 |
2.6M |
| 2024-03-12 |
16.84 |
16.84 |
16.18 |
16.44 |
5.6M |
| 2024-03-11 |
16.76 |
17.18 |
16.40 |
16.74 |
2.7M |
| 2024-03-08 |
16.42 |
16.94 |
16.30 |
16.76 |
4.1M |
| 2024-03-07 |
17.56 |
17.68 |
16.44 |
16.70 |
5.1M |
| 2024-03-06 |
18.34 |
18.34 |
16.72 |
17.44 |
5.9M |
| 2024-03-05 |
18.66 |
18.90 |
18.24 |
18.40 |
2.8M |
| 2024-03-04 |
19.28 |
19.38 |
18.58 |
18.98 |
1.9M |
| 2024-03-01 |
18.32 |
19.20 |
18.32 |
18.92 |
2.3M |
| 2024-02-29 |
18.54 |
18.82 |
18.24 |
18.32 |
2.4M |
| 2024-02-28 |
18.96 |
20.05 |
18.44 |
18.60 |
4.6M |
| 2024-02-27 |
18.70 |
18.74 |
18.04 |
18.56 |
2.3M |
| 2024-02-26 |
17.70 |
19.10 |
17.56 |
18.70 |
5.2M |
| 2024-02-23 |
17.16 |
18.08 |
16.40 |
17.70 |
5.4M |
| 2024-02-22 |
17.72 |
17.80 |
16.88 |
17.08 |
4.1M |
| 2024-02-21 |
16.54 |
17.78 |
16.50 |
17.62 |
2.9M |
| 2024-02-20 |
17.18 |
17.44 |
16.30 |
16.54 |
4.7M |
| 2024-02-19 |
17.88 |
17.88 |
16.74 |
17.28 |
4.1M |
| 2024-02-16 |
17.84 |
17.88 |
17.56 |
17.84 |
1.2M |
| 2024-02-15 |
17.54 |
17.82 |
17.10 |
17.72 |
0.9M |
| 2024-02-14 |
18.26 |
18.26 |
17.24 |
17.54 |
1.6M |
| 2024-02-09 |
18.38 |
18.38 |
17.96 |
18.26 |
0.5M |
| 2024-02-08 |
17.18 |
18.68 |
17.08 |
18.40 |
5.3M |
| 2024-02-07 |
17.08 |
18.22 |
16.96 |
17.18 |
5.5M |
| 2024-02-06 |
16.74 |
17.22 |
16.12 |
17.12 |
4.1M |
| 2024-02-05 |
15.80 |
16.76 |
15.38 |
16.28 |
3.6M |
| 2024-02-02 |
16.58 |
17.14 |
15.66 |
15.90 |
3.9M |
| 2024-02-01 |
15.98 |
16.88 |
15.90 |
16.58 |
3.4M |
| 2024-01-31 |
16.54 |
16.54 |
15.24 |
16.00 |
6.9M |
| 2024-01-30 |
17.90 |
17.90 |
16.60 |
16.74 |
1.9M |
| 2024-01-29 |
17.48 |
17.94 |
16.90 |
17.86 |
2.1M |
| 2024-01-26 |
18.80 |
18.80 |
17.18 |
17.32 |
5.7M |
| 2024-01-25 |
19.00 |
19.14 |
18.26 |
18.88 |
2.5M |
| 2024-01-24 |
18.70 |
19.12 |
18.22 |
18.96 |
3.0M |
| 2024-01-23 |
18.10 |
18.60 |
17.80 |
18.34 |
2.3M |
| 2024-01-22 |
18.98 |
18.98 |
17.84 |
17.98 |
1.9M |
| 2024-01-19 |
18.52 |
19.48 |
18.34 |
18.72 |
3.1M |
| 2024-01-18 |
18.50 |
18.58 |
17.60 |
18.26 |
9.0M |
| 2024-01-17 |
20.70 |
20.70 |
17.20 |
18.48 |
11.3M |
| 2024-01-16 |
20.35 |
20.85 |
20.30 |
20.35 |
1.3M |
| 2024-01-15 |
20.50 |
20.90 |
19.76 |
20.45 |
4.1M |
| 2024-01-12 |
21.00 |
21.05 |
20.50 |
20.70 |
2.0M |
| 2024-01-11 |
20.40 |
21.45 |
20.40 |
21.35 |
2.3M |
| 2024-01-10 |
20.55 |
21.45 |
20.10 |
20.65 |
2.5M |
| 2024-01-09 |
20.80 |
21.85 |
20.45 |
20.60 |
2.3M |
| 2024-01-08 |
21.35 |
21.60 |
20.20 |
20.50 |
3.8M |
| 2024-01-05 |
21.95 |
22.45 |
21.30 |
21.35 |
3.0M |
| 2024-01-04 |
21.75 |
22.80 |
21.10 |
21.95 |
3.0M |
| 2024-01-03 |
22.70 |
22.90 |
21.10 |
21.40 |
5.8M |
| 2024-01-02 |
23.50 |
23.70 |
22.35 |
22.80 |
2.8M |