| 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 |
32.35 |
33.65 |
32.20 |
33.65 |
5.4M |
| 2024-12-30 |
33.50 |
33.75 |
32.60 |
32.60 |
3.5M |
| 2024-12-27 |
33.35 |
33.45 |
33.00 |
33.10 |
2.8M |
| 2024-12-26 |
33.35 |
33.85 |
33.20 |
33.45 |
4.9M |
| 2024-12-25 |
33.00 |
33.70 |
32.65 |
33.45 |
5.3M |
| 2024-12-24 |
32.95 |
33.70 |
32.55 |
32.55 |
7.4M |
| 2024-12-23 |
33.00 |
33.65 |
32.65 |
32.90 |
7.0M |
| 2024-12-20 |
32.10 |
33.30 |
31.85 |
32.90 |
13.3M |
| 2024-12-19 |
30.20 |
31.75 |
30.10 |
31.65 |
6.1M |
| 2024-12-18 |
31.10 |
31.30 |
30.30 |
30.90 |
4.4M |
| 2024-12-17 |
30.90 |
31.40 |
30.85 |
31.00 |
4.0M |
| 2024-12-16 |
32.40 |
32.85 |
30.55 |
30.75 |
9.7M |
| 2024-12-13 |
32.90 |
33.05 |
31.35 |
32.00 |
7.9M |
| 2024-12-12 |
32.50 |
34.05 |
32.50 |
33.10 |
14.1M |
| 2024-12-11 |
32.50 |
32.80 |
32.00 |
32.25 |
6.6M |
| 2024-12-10 |
32.05 |
32.60 |
31.70 |
31.90 |
3.8M |
| 2024-12-09 |
33.10 |
33.25 |
31.85 |
32.00 |
7.5M |
| 2024-12-06 |
33.45 |
33.65 |
32.90 |
33.00 |
4.3M |
| 2024-12-05 |
34.25 |
34.30 |
33.15 |
33.15 |
7.9M |
| 2024-12-04 |
34.05 |
34.20 |
33.40 |
33.90 |
6.6M |
| 2024-12-03 |
32.60 |
34.10 |
32.55 |
33.95 |
13.6M |
| 2024-12-02 |
32.70 |
32.95 |
32.00 |
32.05 |
4.9M |
| 2024-11-29 |
31.70 |
32.60 |
31.40 |
32.60 |
4.7M |
| 2024-11-28 |
32.65 |
32.80 |
31.35 |
31.80 |
8.4M |
| 2024-11-27 |
33.85 |
33.90 |
32.30 |
32.65 |
9.3M |
| 2024-11-26 |
34.00 |
34.20 |
33.50 |
33.60 |
5.0M |
| 2024-11-25 |
33.75 |
34.75 |
33.75 |
34.20 |
7.4M |
| 2024-11-22 |
34.05 |
34.40 |
33.45 |
33.60 |
9.0M |
| 2024-11-21 |
34.00 |
34.00 |
33.35 |
33.70 |
6.8M |
| 2024-11-20 |
34.45 |
34.80 |
33.80 |
34.10 |
9.3M |
| 2024-11-19 |
33.60 |
35.25 |
33.60 |
34.65 |
15.5M |
| 2024-11-18 |
35.05 |
35.15 |
33.15 |
33.70 |
18.3M |
| 2024-11-15 |
34.25 |
35.90 |
34.20 |
35.25 |
26.3M |
| 2024-11-14 |
34.40 |
35.80 |
33.85 |
34.15 |
25.8M |
| 2024-11-13 |
34.95 |
35.15 |
34.20 |
34.30 |
11.9M |
| 2024-11-12 |
35.70 |
35.90 |
34.35 |
35.00 |
19.5M |
| 2024-11-11 |
36.10 |
36.60 |
35.10 |
35.70 |
28.6M |
| 2024-11-08 |
40.55 |
40.60 |
36.00 |
36.30 |
116.7M |
| 2024-11-07 |
36.65 |
39.85 |
36.45 |
39.85 |
94.9M |
| 2024-11-06 |
35.85 |
37.60 |
35.75 |
36.25 |
26.5M |
| 2024-11-05 |
36.15 |
37.10 |
35.45 |
35.50 |
21.5M |
| 2024-11-04 |
35.50 |
36.95 |
35.00 |
36.70 |
20.3M |
| 2024-11-01 |
35.20 |
36.35 |
35.15 |
35.70 |
22.2M |
| 2024-10-30 |
34.10 |
36.90 |
33.65 |
36.05 |
33.9M |
| 2024-10-29 |
34.50 |
34.80 |
33.55 |
33.80 |
6.9M |
| 2024-10-28 |
35.50 |
35.90 |
34.40 |
34.85 |
8.4M |
| 2024-10-25 |
34.40 |
35.80 |
34.10 |
35.65 |
11.1M |
| 2024-10-24 |
35.75 |
35.85 |
34.40 |
34.40 |
9.3M |
| 2024-10-23 |
36.25 |
36.30 |
35.45 |
35.55 |
7.8M |
| 2024-10-22 |
36.15 |
36.35 |
35.80 |
36.05 |
10.3M |
| 2024-10-21 |
35.35 |
36.95 |
35.35 |
36.50 |
24.2M |
| 2024-10-18 |
37.15 |
37.25 |
34.90 |
35.05 |
30.8M |
| 2024-10-17 |
37.70 |
38.50 |
36.50 |
36.95 |
51.5M |
| 2024-10-16 |
35.20 |
38.70 |
34.80 |
37.20 |
72.4M |
| 2024-10-15 |
34.60 |
37.40 |
34.25 |
35.55 |
84.6M |
| 2024-10-14 |
31.15 |
34.20 |
31.15 |
34.20 |
26.0M |
| 2024-10-11 |
31.25 |
31.80 |
30.85 |
31.10 |
9.9M |
| 2024-10-09 |
32.45 |
33.00 |
31.20 |
31.60 |
14.3M |
| 2024-10-08 |
33.05 |
33.20 |
32.10 |
32.20 |
12.1M |
| 2024-10-07 |
33.40 |
34.10 |
32.80 |
33.35 |
17.7M |
| 2024-10-04 |
32.80 |
33.80 |
32.05 |
33.10 |
17.6M |
| 2024-10-01 |
32.70 |
33.00 |
32.10 |
32.65 |
9.1M |
| 2024-09-30 |
33.00 |
33.40 |
32.45 |
32.60 |
8.3M |
| 2024-09-27 |
33.40 |
34.00 |
32.95 |
33.10 |
11.7M |
| 2024-09-26 |
34.00 |
34.40 |
33.00 |
33.15 |
16.8M |
| 2024-09-25 |
36.25 |
36.70 |
33.50 |
33.90 |
36.1M |
| 2024-09-24 |
35.80 |
36.60 |
35.20 |
36.05 |
18.6M |
| 2024-09-23 |
36.80 |
37.20 |
35.75 |
35.75 |
20.4M |
| 2024-09-20 |
38.55 |
41.15 |
36.35 |
36.50 |
77.7M |
| 2024-09-19 |
37.40 |
38.25 |
36.20 |
38.00 |
34.9M |
| 2024-09-18 |
38.45 |
38.95 |
37.20 |
37.35 |
63.3M |
| 2024-09-16 |
35.20 |
38.60 |
34.60 |
38.00 |
95.3M |
| 2024-09-13 |
32.50 |
35.50 |
32.45 |
35.20 |
46.3M |
| 2024-09-12 |
32.65 |
33.50 |
32.15 |
32.30 |
13.9M |
| 2024-09-11 |
33.70 |
33.80 |
31.75 |
32.00 |
26.9M |
| 2024-09-10 |
33.20 |
35.90 |
33.15 |
33.30 |
52.0M |
| 2024-09-09 |
31.50 |
33.00 |
31.45 |
33.00 |
8.4M |
| 2024-09-06 |
33.55 |
33.65 |
32.20 |
32.20 |
11.5M |
| 2024-09-05 |
34.15 |
35.00 |
33.10 |
33.55 |
18.2M |
| 2024-09-04 |
32.00 |
34.20 |
31.30 |
33.75 |
18.8M |
| 2024-09-03 |
35.15 |
36.30 |
34.25 |
34.50 |
35.1M |
| 2024-09-02 |
35.15 |
36.40 |
34.15 |
35.10 |
36.3M |
| 2024-08-30 |
34.95 |
35.40 |
34.10 |
34.70 |
35.2M |
| 2024-08-29 |
32.50 |
36.05 |
32.25 |
34.95 |
49.9M |
| 2024-08-28 |
32.90 |
34.30 |
32.55 |
33.00 |
30.8M |
| 2024-08-27 |
32.90 |
33.05 |
32.25 |
32.55 |
6.2M |
| 2024-08-26 |
33.75 |
34.10 |
32.75 |
32.85 |
12.4M |
| 2024-08-23 |
31.80 |
33.80 |
31.80 |
33.45 |
13.6M |
| 2024-08-22 |
33.35 |
33.60 |
32.50 |
32.70 |
9.8M |
| 2024-08-21 |
33.30 |
33.95 |
32.60 |
33.30 |
18.1M |
| 2024-08-20 |
33.15 |
33.60 |
32.70 |
33.30 |
16.3M |
| 2024-08-19 |
33.00 |
33.80 |
32.30 |
33.10 |
34.8M |
| 2024-08-16 |
30.50 |
33.00 |
30.20 |
32.55 |
33.0M |
| 2024-08-15 |
30.65 |
30.85 |
29.70 |
30.00 |
9.3M |
| 2024-08-14 |
31.20 |
31.60 |
30.25 |
30.50 |
18.5M |
| 2024-08-13 |
29.80 |
31.90 |
29.10 |
30.75 |
45.4M |
| 2024-08-12 |
27.60 |
29.00 |
27.50 |
29.00 |
6.6M |
| 2024-08-09 |
26.40 |
27.00 |
26.05 |
26.40 |
5.0M |
| 2024-08-08 |
25.45 |
25.95 |
25.10 |
25.30 |
3.6M |
| 2024-08-07 |
24.10 |
26.15 |
24.05 |
25.95 |
6.2M |
| 2024-08-06 |
25.75 |
26.20 |
23.00 |
23.90 |
13.0M |
| 2024-08-05 |
26.10 |
26.85 |
25.55 |
25.55 |
6.4M |
| 2024-08-02 |
29.40 |
29.40 |
28.30 |
28.35 |
8.8M |
| 2024-08-01 |
30.80 |
31.20 |
30.15 |
30.15 |
5.7M |
| 2024-07-31 |
29.50 |
30.65 |
29.30 |
30.10 |
3.4M |
| 2024-07-30 |
29.35 |
29.75 |
28.70 |
29.75 |
5.0M |
| 2024-07-29 |
30.95 |
31.60 |
29.30 |
29.40 |
8.3M |
| 2024-07-26 |
30.00 |
30.85 |
29.05 |
30.80 |
5.5M |
| 2024-07-23 |
31.65 |
33.20 |
31.00 |
31.30 |
14.6M |
| 2024-07-22 |
31.25 |
32.00 |
30.05 |
31.55 |
11.4M |
| 2024-07-19 |
32.40 |
33.25 |
31.25 |
31.30 |
10.7M |
| 2024-07-18 |
32.75 |
33.60 |
31.85 |
32.70 |
21.0M |
| 2024-07-17 |
31.50 |
33.85 |
31.40 |
32.95 |
26.3M |
| 2024-07-16 |
31.10 |
31.45 |
30.75 |
31.15 |
5.8M |
| 2024-07-15 |
32.00 |
32.20 |
31.00 |
31.10 |
9.2M |
| 2024-07-12 |
31.90 |
32.45 |
31.40 |
32.00 |
8.5M |
| 2024-07-11 |
32.95 |
34.00 |
32.15 |
32.25 |
26.6M |
| 2024-07-10 |
32.05 |
33.00 |
32.00 |
32.40 |
18.1M |
| 2024-07-09 |
33.60 |
34.30 |
31.40 |
31.85 |
44.2M |
| 2024-07-08 |
31.55 |
34.45 |
31.30 |
33.60 |
66.6M |
| 2024-07-05 |
31.00 |
32.00 |
30.45 |
31.35 |
15.8M |
| 2024-07-04 |
30.20 |
31.75 |
30.20 |
31.00 |
18.1M |
| 2024-07-03 |
30.70 |
31.70 |
30.30 |
30.30 |
19.6M |
| 2024-07-02 |
31.30 |
31.50 |
30.20 |
30.35 |
17.9M |
| 2024-07-01 |
32.25 |
32.40 |
31.30 |
31.30 |
14.4M |
| 2024-06-28 |
32.80 |
33.15 |
32.05 |
32.10 |
19.6M |
| 2024-06-27 |
33.70 |
34.50 |
32.30 |
32.80 |
32.8M |
| 2024-06-26 |
34.60 |
35.30 |
33.35 |
33.80 |
45.1M |
| 2024-06-25 |
34.30 |
34.30 |
32.10 |
34.00 |
47.8M |
| 2024-06-24 |
35.50 |
37.05 |
33.90 |
34.45 |
154.9M |
| 2024-06-21 |
31.40 |
34.10 |
30.85 |
34.10 |
86.7M |
| 2024-06-20 |
28.25 |
31.00 |
27.70 |
31.00 |
57.1M |
| 2024-06-19 |
30.15 |
31.20 |
28.10 |
28.20 |
104.8M |
| 2024-06-18 |
27.00 |
29.15 |
26.60 |
29.15 |
40.8M |
| 2024-06-17 |
26.00 |
27.50 |
25.55 |
26.50 |
18.5M |
| 2024-06-14 |
24.80 |
26.50 |
24.70 |
25.75 |
24.8M |
| 2024-06-13 |
24.55 |
24.65 |
24.25 |
24.45 |
3.8M |
| 2024-06-12 |
24.50 |
24.65 |
24.00 |
24.35 |
2.4M |
| 2024-06-11 |
24.70 |
24.90 |
24.20 |
24.40 |
3.7M |
| 2024-06-07 |
24.65 |
24.95 |
24.30 |
24.30 |
3.5M |
| 2024-06-06 |
25.45 |
25.50 |
24.30 |
24.50 |
8.2M |
| 2024-06-05 |
24.40 |
25.25 |
23.85 |
24.95 |
9.3M |
| 2024-06-04 |
24.75 |
25.10 |
24.05 |
24.15 |
4.6M |
| 2024-06-03 |
25.05 |
25.05 |
24.45 |
24.55 |
4.0M |
| 2024-05-31 |
23.90 |
26.00 |
23.90 |
24.45 |
12.2M |
| 2024-05-30 |
24.40 |
24.40 |
23.75 |
23.80 |
4.4M |
| 2024-05-29 |
24.75 |
25.45 |
24.55 |
24.65 |
13.2M |
| 2024-05-28 |
24.85 |
24.95 |
24.40 |
24.60 |
5.5M |
| 2024-05-27 |
23.90 |
25.00 |
23.65 |
24.70 |
9.7M |
| 2024-05-24 |
23.30 |
24.90 |
23.15 |
23.90 |
17.0M |
| 2024-05-23 |
23.40 |
23.45 |
22.75 |
22.85 |
3.9M |
| 2024-05-22 |
23.50 |
24.40 |
23.20 |
23.25 |
7.7M |
| 2024-05-21 |
23.45 |
23.55 |
23.20 |
23.50 |
2.3M |
| 2024-05-20 |
23.40 |
23.55 |
23.05 |
23.30 |
3.3M |
| 2024-05-17 |
23.40 |
23.55 |
23.20 |
23.25 |
2.2M |
| 2024-05-16 |
23.15 |
23.50 |
23.00 |
23.15 |
3.6M |
| 2024-05-15 |
23.20 |
23.25 |
22.80 |
22.85 |
2.2M |
| 2024-05-14 |
23.00 |
23.55 |
22.80 |
23.10 |
5.6M |
| 2024-05-13 |
22.55 |
23.00 |
22.25 |
22.95 |
5.0M |
| 2024-05-10 |
22.20 |
22.20 |
21.75 |
21.95 |
1.2M |
| 2024-05-09 |
22.10 |
22.50 |
21.95 |
21.95 |
1.4M |
| 2024-05-08 |
22.20 |
22.20 |
21.90 |
22.00 |
1.3M |
| 2024-05-07 |
22.50 |
22.75 |
21.85 |
22.20 |
3.0M |
| 2024-05-06 |
21.75 |
22.70 |
21.75 |
22.35 |
7.6M |
| 2024-05-03 |
21.75 |
21.90 |
21.50 |
21.50 |
1.1M |
| 2024-05-02 |
21.55 |
21.75 |
21.35 |
21.65 |
0.8M |
| 2024-04-30 |
21.60 |
22.05 |
21.40 |
21.55 |
3.0M |
| 2024-04-29 |
21.60 |
21.70 |
21.30 |
21.40 |
1.6M |
| 2024-04-26 |
21.40 |
21.70 |
21.30 |
21.40 |
1.5M |
| 2024-04-25 |
21.50 |
21.60 |
21.20 |
21.25 |
1.1M |
| 2024-04-24 |
21.35 |
21.70 |
21.30 |
21.65 |
1.9M |
| 2024-04-23 |
21.10 |
21.35 |
20.95 |
21.10 |
1.1M |
| 2024-04-22 |
21.20 |
21.50 |
20.90 |
20.90 |
1.8M |
| 2024-04-19 |
21.40 |
21.60 |
20.70 |
21.10 |
3.0M |
| 2024-04-18 |
21.70 |
21.90 |
21.50 |
21.55 |
1.5M |
| 2024-04-17 |
21.40 |
21.85 |
21.40 |
21.70 |
1.8M |
| 2024-04-16 |
22.20 |
22.40 |
21.25 |
21.35 |
4.6M |
| 2024-04-15 |
22.45 |
23.05 |
22.20 |
22.40 |
2.8M |
| 2024-04-12 |
22.45 |
22.65 |
22.20 |
22.40 |
2.3M |
| 2024-04-11 |
23.00 |
23.00 |
22.40 |
22.40 |
4.3M |
| 2024-04-10 |
23.55 |
24.00 |
22.85 |
23.10 |
8.1M |
| 2024-04-09 |
23.55 |
23.65 |
23.00 |
23.40 |
3.5M |
| 2024-04-08 |
23.70 |
23.75 |
23.30 |
23.40 |
2.8M |
| 2024-04-03 |
24.10 |
24.10 |
23.15 |
23.40 |
5.4M |
| 2024-04-02 |
24.35 |
24.75 |
23.90 |
24.00 |
6.4M |
| 2024-04-01 |
24.50 |
24.95 |
24.10 |
24.25 |
7.4M |
| 2024-03-29 |
26.00 |
26.05 |
24.50 |
24.50 |
17.8M |
| 2024-03-28 |
25.20 |
26.55 |
25.00 |
25.80 |
76.4M |
| 2024-03-27 |
23.05 |
25.15 |
22.65 |
25.15 |
20.6M |
| 2024-03-26 |
24.20 |
24.60 |
22.70 |
22.90 |
13.4M |
| 2024-03-25 |
23.45 |
25.65 |
23.00 |
24.60 |
43.6M |
| 2024-03-22 |
21.30 |
23.40 |
21.15 |
23.40 |
19.6M |
| 2024-03-21 |
21.45 |
21.60 |
21.25 |
21.30 |
1.1M |
| 2024-03-20 |
21.40 |
21.70 |
21.15 |
21.25 |
1.7M |
| 2024-03-19 |
21.80 |
21.90 |
21.40 |
21.45 |
1.5M |
| 2024-03-18 |
22.10 |
22.40 |
21.80 |
21.80 |
2.3M |
| 2024-03-15 |
21.50 |
22.45 |
21.50 |
21.65 |
4.7M |
| 2024-03-14 |
21.85 |
22.10 |
21.35 |
21.35 |
1.8M |
| 2024-03-13 |
22.75 |
22.80 |
21.70 |
21.85 |
4.2M |
| 2024-03-12 |
21.95 |
22.95 |
21.95 |
22.50 |
14.7M |
| 2024-03-11 |
20.95 |
22.15 |
20.90 |
21.85 |
6.1M |
| 2024-03-08 |
21.15 |
21.35 |
20.65 |
20.70 |
1.9M |
| 2024-03-07 |
21.90 |
21.90 |
21.10 |
21.10 |
2.6M |
| 2024-03-06 |
21.90 |
22.20 |
21.65 |
21.90 |
3.7M |
| 2024-03-05 |
21.25 |
22.40 |
21.15 |
22.20 |
12.0M |
| 2024-03-04 |
21.15 |
22.70 |
20.65 |
21.60 |
14.3M |
| 2024-03-01 |
20.50 |
21.40 |
20.25 |
21.20 |
3.7M |
| 2024-02-29 |
20.15 |
20.60 |
20.00 |
20.60 |
1.6M |
| 2024-02-27 |
20.40 |
20.50 |
20.00 |
20.10 |
1.4M |
| 2024-02-26 |
20.20 |
20.45 |
20.20 |
20.30 |
0.6M |
| 2024-02-23 |
20.40 |
20.65 |
20.05 |
20.15 |
1.3M |
| 2024-02-22 |
20.55 |
20.55 |
20.35 |
20.35 |
1.1M |
| 2024-02-21 |
20.55 |
20.80 |
20.50 |
20.50 |
1.2M |
| 2024-02-20 |
20.75 |
20.85 |
20.55 |
20.55 |
0.9M |
| 2024-02-19 |
20.60 |
20.85 |
20.55 |
20.75 |
0.9M |
| 2024-02-16 |
20.10 |
20.65 |
20.10 |
20.65 |
0.9M |
| 2024-02-15 |
20.00 |
20.40 |
19.80 |
20.10 |
1.6M |
| 2024-02-05 |
20.95 |
20.95 |
20.40 |
20.50 |
1.4M |
| 2024-02-02 |
20.85 |
21.20 |
20.85 |
20.95 |
0.7M |
| 2024-02-01 |
20.85 |
20.95 |
20.80 |
20.85 |
0.3M |
| 2024-01-31 |
20.85 |
21.00 |
20.75 |
20.80 |
0.6M |
| 2024-01-30 |
21.10 |
21.10 |
20.75 |
20.75 |
0.9M |
| 2024-01-29 |
20.85 |
21.10 |
20.75 |
21.10 |
0.6M |
| 2024-01-26 |
21.10 |
21.30 |
20.90 |
20.95 |
0.5M |
| 2024-01-25 |
21.30 |
21.35 |
21.10 |
21.10 |
0.5M |
| 2024-01-24 |
21.40 |
21.55 |
21.30 |
21.30 |
0.6M |
| 2024-01-23 |
21.30 |
21.50 |
21.20 |
21.40 |
0.7M |
| 2024-01-22 |
21.20 |
21.30 |
21.05 |
21.05 |
0.4M |
| 2024-01-19 |
20.80 |
21.15 |
20.75 |
21.05 |
0.7M |
| 2024-01-18 |
20.60 |
21.00 |
20.60 |
20.80 |
0.5M |
| 2024-01-17 |
21.05 |
21.15 |
20.55 |
20.55 |
1.3M |
| 2024-01-16 |
21.25 |
21.45 |
21.10 |
21.10 |
0.6M |
| 2024-01-15 |
21.20 |
21.60 |
21.10 |
21.45 |
1.2M |
| 2024-01-12 |
21.30 |
21.35 |
21.05 |
21.10 |
0.5M |
| 2024-01-11 |
21.05 |
21.40 |
21.05 |
21.30 |
0.6M |
| 2024-01-10 |
21.00 |
21.15 |
20.90 |
20.95 |
0.7M |
| 2024-01-09 |
21.45 |
21.50 |
21.05 |
21.15 |
1.1M |
| 2024-01-08 |
21.45 |
21.75 |
21.40 |
21.40 |
0.6M |
| 2024-01-05 |
21.50 |
21.60 |
21.40 |
21.45 |
0.5M |
| 2024-01-04 |
21.65 |
21.80 |
21.40 |
21.40 |
1.3M |
| 2024-01-03 |
22.00 |
22.00 |
21.55 |
21.65 |
1.5M |
| 2024-01-02 |
22.05 |
22.35 |
22.00 |
22.00 |
0.9M |