| 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 |
29.40 |
29.67 |
27.98 |
27.99 |
23.2M |
| 2024-12-30 |
29.49 |
30.58 |
29.06 |
29.52 |
29.2M |
| 2024-12-27 |
29.36 |
29.83 |
28.89 |
29.06 |
17.7M |
| 2024-12-26 |
28.82 |
29.58 |
28.82 |
29.36 |
13.7M |
| 2024-12-25 |
29.40 |
29.66 |
28.68 |
28.99 |
15.9M |
| 2024-12-24 |
29.35 |
29.79 |
29.08 |
29.58 |
14.3M |
| 2024-12-23 |
30.51 |
30.70 |
29.32 |
29.44 |
18.2M |
| 2024-12-20 |
30.09 |
30.93 |
29.90 |
30.53 |
18.4M |
| 2024-12-19 |
29.81 |
30.46 |
29.60 |
30.27 |
16.6M |
| 2024-12-18 |
30.32 |
30.64 |
30.00 |
30.30 |
15.4M |
| 2024-12-17 |
31.02 |
31.18 |
30.19 |
30.31 |
20.9M |
| 2024-12-16 |
32.59 |
32.59 |
30.60 |
30.80 |
33.3M |
| 2024-12-13 |
33.16 |
33.60 |
32.29 |
32.29 |
51.9M |
| 2024-12-12 |
32.64 |
33.43 |
32.31 |
33.30 |
43.0M |
| 2024-12-11 |
31.50 |
32.88 |
31.20 |
32.59 |
40.7M |
| 2024-12-10 |
32.88 |
32.99 |
31.55 |
31.74 |
33.0M |
| 2024-12-09 |
32.14 |
32.41 |
31.38 |
31.67 |
25.0M |
| 2024-12-06 |
32.00 |
32.79 |
31.70 |
32.46 |
36.7M |
| 2024-12-05 |
31.08 |
32.15 |
31.01 |
31.78 |
23.5M |
| 2024-12-04 |
32.23 |
32.23 |
31.17 |
31.27 |
27.6M |
| 2024-12-03 |
32.05 |
32.54 |
31.71 |
32.14 |
28.0M |
| 2024-12-02 |
31.49 |
32.61 |
31.35 |
32.32 |
36.5M |
| 2024-11-29 |
31.40 |
32.15 |
30.25 |
31.69 |
48.7M |
| 2024-11-28 |
33.00 |
33.17 |
31.37 |
31.38 |
47.9M |
| 2024-11-27 |
33.51 |
34.15 |
31.50 |
33.17 |
57.2M |
| 2024-11-26 |
36.00 |
38.35 |
34.68 |
34.75 |
72.4M |
| 2024-11-25 |
34.77 |
34.99 |
32.07 |
33.47 |
47.9M |
| 2024-11-22 |
34.57 |
36.77 |
34.25 |
34.58 |
56.8M |
| 2024-11-21 |
35.78 |
36.99 |
34.68 |
34.90 |
49.1M |
| 2024-11-20 |
35.60 |
36.49 |
34.95 |
35.92 |
45.9M |
| 2024-11-19 |
34.50 |
36.30 |
34.21 |
35.92 |
48.3M |
| 2024-11-18 |
39.73 |
39.88 |
33.88 |
34.51 |
64.6M |
| 2024-11-15 |
40.50 |
41.98 |
38.30 |
38.85 |
51.2M |
| 2024-11-14 |
40.16 |
41.33 |
39.60 |
40.41 |
40.2M |
| 2024-11-13 |
42.45 |
42.56 |
39.50 |
40.47 |
60.2M |
| 2024-11-12 |
41.89 |
45.16 |
41.05 |
43.33 |
86.5M |
| 2024-11-11 |
40.20 |
44.04 |
40.05 |
41.88 |
83.5M |
| 2024-11-08 |
39.00 |
44.40 |
38.60 |
41.71 |
111.9M |
| 2024-11-07 |
37.40 |
38.48 |
36.85 |
38.30 |
54.8M |
| 2024-11-06 |
37.90 |
40.00 |
36.88 |
38.50 |
90.9M |
| 2024-11-05 |
37.50 |
38.48 |
36.58 |
37.85 |
85.4M |
| 2024-11-04 |
34.91 |
37.30 |
34.90 |
36.50 |
71.5M |
| 2024-11-01 |
35.90 |
36.09 |
33.21 |
33.91 |
71.7M |
| 2024-10-31 |
37.24 |
39.27 |
36.08 |
37.00 |
90.4M |
| 2024-10-30 |
40.60 |
41.50 |
37.02 |
37.95 |
97.0M |
| 2024-10-29 |
37.19 |
41.88 |
36.50 |
38.07 |
115.2M |
| 2024-10-28 |
34.00 |
36.55 |
33.66 |
36.42 |
73.3M |
| 2024-10-25 |
34.11 |
35.31 |
33.30 |
34.44 |
62.6M |
| 2024-10-24 |
33.70 |
34.33 |
33.10 |
33.83 |
60.8M |
| 2024-10-23 |
35.00 |
35.85 |
34.50 |
34.79 |
73.9M |
| 2024-10-22 |
37.00 |
38.45 |
34.52 |
36.49 |
116.7M |
| 2024-10-21 |
37.40 |
39.97 |
36.39 |
38.16 |
144.5M |
| 2024-10-18 |
37.02 |
42.11 |
35.60 |
37.60 |
174.4M |
| 2024-10-17 |
32.50 |
38.03 |
32.07 |
36.34 |
177.2M |
| 2024-10-16 |
31.50 |
33.67 |
31.20 |
31.69 |
90.9M |
| 2024-10-15 |
33.74 |
38.00 |
33.02 |
33.07 |
164.9M |
| 2024-10-14 |
28.20 |
33.67 |
27.50 |
33.67 |
108.2M |
| 2024-10-11 |
28.98 |
30.30 |
27.50 |
28.06 |
62.7M |
| 2024-10-10 |
32.30 |
32.88 |
28.13 |
29.80 |
81.3M |
| 2024-10-09 |
30.94 |
37.50 |
29.80 |
32.10 |
133.0M |
| 2024-10-08 |
31.42 |
31.42 |
30.00 |
31.42 |
87.8M |
| 2024-09-30 |
23.20 |
26.18 |
22.99 |
26.18 |
97.6M |
| 2024-09-27 |
20.50 |
22.50 |
20.18 |
21.82 |
76.9M |
| 2024-09-26 |
19.33 |
20.55 |
18.95 |
20.45 |
73.1M |
| 2024-09-25 |
19.18 |
19.82 |
19.06 |
19.12 |
50.6M |
| 2024-09-24 |
19.14 |
19.25 |
18.30 |
19.03 |
61.5M |
| 2024-09-23 |
17.75 |
20.30 |
17.47 |
19.14 |
71.9M |
| 2024-09-20 |
16.98 |
17.55 |
16.84 |
17.12 |
26.0M |
| 2024-09-19 |
16.75 |
17.05 |
16.53 |
16.76 |
16.9M |
| 2024-09-18 |
16.66 |
16.72 |
16.25 |
16.55 |
13.6M |
| 2024-09-13 |
17.01 |
17.20 |
16.58 |
16.58 |
15.4M |
| 2024-09-12 |
17.38 |
17.53 |
17.01 |
17.01 |
17.3M |
| 2024-09-11 |
17.62 |
17.79 |
17.26 |
17.35 |
15.1M |
| 2024-09-10 |
17.35 |
17.98 |
17.10 |
17.80 |
21.8M |
| 2024-09-09 |
17.99 |
18.15 |
17.31 |
17.32 |
19.4M |
| 2024-09-06 |
18.12 |
18.62 |
17.55 |
17.81 |
30.7M |
| 2024-09-05 |
18.13 |
18.50 |
18.10 |
18.19 |
15.9M |
| 2024-09-04 |
18.12 |
18.55 |
17.80 |
18.22 |
25.3M |
| 2024-09-03 |
18.60 |
19.01 |
18.60 |
18.91 |
23.2M |
| 2024-09-02 |
19.20 |
19.20 |
18.60 |
18.65 |
25.0M |
| 2024-08-30 |
18.15 |
19.63 |
18.03 |
18.97 |
44.4M |
| 2024-08-29 |
17.20 |
18.30 |
17.15 |
17.94 |
33.6M |
| 2024-08-28 |
17.17 |
17.62 |
16.99 |
17.04 |
19.6M |
| 2024-08-27 |
18.04 |
18.04 |
17.30 |
17.36 |
26.0M |
| 2024-08-26 |
18.60 |
18.74 |
18.00 |
18.09 |
38.2M |
| 2024-08-23 |
18.01 |
19.60 |
17.87 |
19.32 |
41.5M |
| 2024-08-22 |
18.61 |
18.65 |
18.05 |
18.18 |
15.1M |
| 2024-08-21 |
18.40 |
18.98 |
18.33 |
18.43 |
17.2M |
| 2024-08-20 |
18.75 |
18.99 |
18.42 |
18.50 |
14.9M |
| 2024-08-19 |
19.14 |
19.29 |
18.75 |
18.83 |
21.8M |
| 2024-08-16 |
18.89 |
19.88 |
18.89 |
19.20 |
37.0M |
| 2024-08-15 |
18.28 |
19.32 |
18.09 |
18.73 |
28.5M |
| 2024-08-14 |
18.44 |
18.58 |
18.10 |
18.40 |
14.5M |
| 2024-08-13 |
18.26 |
18.35 |
17.97 |
18.28 |
10.4M |
| 2024-08-12 |
18.17 |
18.52 |
17.97 |
18.07 |
12.7M |
| 2024-08-09 |
18.47 |
18.73 |
18.28 |
18.33 |
15.8M |
| 2024-08-08 |
18.00 |
18.56 |
17.80 |
18.28 |
16.6M |
| 2024-08-07 |
18.15 |
18.52 |
17.98 |
18.24 |
15.2M |
| 2024-08-06 |
18.40 |
18.54 |
17.90 |
18.16 |
17.4M |
| 2024-08-05 |
18.66 |
19.09 |
17.90 |
17.90 |
29.7M |
| 2024-08-02 |
19.86 |
20.09 |
19.28 |
19.30 |
23.3M |
| 2024-08-01 |
20.45 |
20.68 |
20.07 |
20.11 |
22.7M |
| 2024-07-31 |
19.24 |
20.60 |
19.18 |
20.45 |
31.8M |
| 2024-07-30 |
19.56 |
19.73 |
19.18 |
19.32 |
16.8M |
| 2024-07-29 |
19.52 |
19.87 |
19.17 |
19.54 |
17.5M |
| 2024-07-26 |
19.15 |
19.52 |
19.03 |
19.45 |
18.4M |
| 2024-07-25 |
19.43 |
19.55 |
18.98 |
19.02 |
22.4M |
| 2024-07-24 |
19.85 |
20.58 |
19.61 |
19.65 |
22.2M |
| 2024-07-23 |
20.92 |
21.07 |
20.04 |
20.07 |
24.3M |
| 2024-07-22 |
20.70 |
21.57 |
20.65 |
21.09 |
22.7M |
| 2024-07-19 |
20.69 |
21.35 |
20.58 |
20.90 |
24.3M |
| 2024-07-18 |
21.10 |
21.68 |
20.25 |
20.90 |
35.5M |
| 2024-07-17 |
22.02 |
22.54 |
21.56 |
21.58 |
36.7M |
| 2024-07-16 |
21.70 |
22.35 |
21.33 |
22.22 |
44.2M |
| 2024-07-15 |
21.91 |
22.22 |
21.46 |
21.56 |
32.6M |
| 2024-07-12 |
22.00 |
22.88 |
21.53 |
22.10 |
48.8M |
| 2024-07-11 |
21.89 |
22.68 |
21.84 |
22.42 |
54.5M |
| 2024-07-10 |
21.40 |
22.06 |
21.33 |
21.67 |
46.9M |
| 2024-07-09 |
19.90 |
21.88 |
19.79 |
21.67 |
60.4M |
| 2024-07-08 |
19.66 |
20.61 |
19.50 |
20.06 |
34.6M |
| 2024-07-05 |
19.90 |
20.05 |
19.32 |
19.72 |
19.2M |
| 2024-07-04 |
20.43 |
20.53 |
19.67 |
19.77 |
20.0M |
| 2024-07-03 |
20.61 |
20.77 |
20.10 |
20.24 |
18.1M |
| 2024-07-02 |
21.40 |
21.58 |
20.68 |
20.81 |
26.0M |
| 2024-07-01 |
21.57 |
21.80 |
21.01 |
21.43 |
34.9M |
| 2024-06-28 |
19.57 |
23.10 |
19.48 |
21.60 |
62.7M |
| 2024-06-27 |
19.94 |
20.47 |
19.66 |
19.67 |
22.5M |
| 2024-06-26 |
19.13 |
20.14 |
18.80 |
20.07 |
21.3M |
| 2024-06-25 |
19.50 |
19.77 |
18.83 |
19.15 |
21.6M |
| 2024-06-24 |
20.60 |
20.84 |
19.45 |
19.50 |
23.5M |
| 2024-06-21 |
20.72 |
20.90 |
20.30 |
20.73 |
16.6M |
| 2024-06-20 |
21.60 |
21.84 |
20.92 |
20.92 |
22.4M |
| 2024-06-19 |
22.08 |
22.25 |
21.58 |
21.67 |
26.2M |
| 2024-06-18 |
21.88 |
22.48 |
21.80 |
22.00 |
37.0M |
| 2024-06-17 |
21.35 |
22.19 |
21.18 |
21.74 |
39.6M |
| 2024-06-14 |
20.71 |
21.49 |
20.50 |
21.45 |
33.7M |
| 2024-06-13 |
20.70 |
21.49 |
20.68 |
20.90 |
32.4M |
| 2024-06-12 |
20.45 |
21.07 |
20.40 |
20.86 |
27.7M |
| 2024-06-11 |
19.73 |
20.25 |
19.40 |
20.15 |
17.5M |
| 2024-06-07 |
20.11 |
20.32 |
19.59 |
19.83 |
18.1M |
| 2024-06-06 |
20.40 |
20.72 |
19.80 |
19.88 |
26.1M |
| 2024-06-05 |
20.76 |
21.06 |
20.40 |
20.40 |
17.2M |
| 2024-06-04 |
21.00 |
21.20 |
20.52 |
20.80 |
21.1M |
| 2024-06-03 |
21.00 |
21.50 |
20.85 |
21.18 |
30.2M |
| 2024-05-31 |
20.57 |
21.57 |
20.57 |
20.99 |
32.9M |
| 2024-05-30 |
20.35 |
20.90 |
20.20 |
20.57 |
18.4M |
| 2024-05-29 |
20.36 |
20.89 |
20.22 |
20.59 |
23.1M |
| 2024-05-28 |
20.87 |
21.03 |
20.32 |
20.35 |
18.6M |
| 2024-05-27 |
20.65 |
20.91 |
20.24 |
20.91 |
20.1M |
| 2024-05-24 |
21.43 |
21.44 |
20.55 |
20.57 |
31.5M |
| 2024-05-23 |
21.84 |
22.34 |
21.42 |
21.69 |
34.7M |
| 2024-05-22 |
22.01 |
22.29 |
21.50 |
21.82 |
32.4M |
| 2024-05-21 |
21.74 |
22.50 |
21.44 |
22.20 |
50.1M |
| 2024-05-20 |
21.54 |
21.76 |
21.21 |
21.61 |
22.4M |
| 2024-05-17 |
21.20 |
21.43 |
21.06 |
21.40 |
21.9M |
| 2024-05-16 |
21.69 |
21.96 |
21.25 |
21.25 |
24.8M |
| 2024-05-15 |
21.65 |
22.05 |
21.31 |
21.69 |
21.2M |
| 2024-05-14 |
21.60 |
22.10 |
21.46 |
21.64 |
23.9M |
| 2024-05-13 |
21.40 |
21.72 |
20.96 |
21.28 |
26.7M |
| 2024-05-10 |
22.51 |
22.60 |
21.65 |
21.67 |
37.4M |
| 2024-05-09 |
22.70 |
22.97 |
22.31 |
22.56 |
32.6M |
| 2024-05-08 |
23.56 |
23.56 |
22.60 |
22.72 |
35.1M |
| 2024-05-07 |
24.00 |
24.11 |
23.26 |
23.52 |
38.7M |
| 2024-05-06 |
23.20 |
24.49 |
23.11 |
23.91 |
54.7M |
| 2024-04-30 |
23.82 |
24.05 |
22.60 |
22.63 |
45.7M |
| 2024-04-29 |
23.53 |
24.17 |
23.47 |
23.73 |
54.6M |
| 2024-04-26 |
22.67 |
23.80 |
22.67 |
23.58 |
61.8M |
| 2024-04-25 |
22.80 |
23.75 |
22.65 |
22.67 |
51.1M |
| 2024-04-24 |
22.05 |
23.10 |
21.81 |
23.01 |
51.5M |
| 2024-04-23 |
23.00 |
23.62 |
22.09 |
22.09 |
52.6M |
| 2024-04-22 |
23.28 |
23.66 |
22.07 |
23.18 |
44.4M |
| 2024-04-19 |
25.60 |
26.00 |
23.60 |
24.35 |
87.7M |
| 2024-04-18 |
28.91 |
30.07 |
26.66 |
26.76 |
91.6M |
| 2024-04-17 |
27.53 |
29.65 |
27.39 |
28.90 |
76.6M |
| 2024-04-16 |
26.51 |
27.96 |
25.70 |
27.25 |
76.1M |
| 2024-04-15 |
25.35 |
27.30 |
25.35 |
26.51 |
64.4M |
| 2024-04-12 |
25.99 |
26.37 |
25.02 |
25.34 |
50.0M |
| 2024-04-11 |
26.79 |
27.93 |
25.26 |
25.90 |
55.6M |
| 2024-04-10 |
27.78 |
28.25 |
26.70 |
26.97 |
51.7M |
| 2024-04-09 |
26.81 |
28.88 |
25.12 |
28.52 |
80.0M |
| 2024-04-08 |
28.58 |
29.44 |
26.71 |
27.04 |
74.9M |
| 2024-04-03 |
30.14 |
30.88 |
28.94 |
29.55 |
79.4M |
| 2024-04-02 |
30.50 |
31.31 |
29.51 |
30.79 |
90.8M |
| 2024-04-01 |
30.60 |
31.49 |
29.70 |
30.82 |
92.1M |
| 2024-03-29 |
28.65 |
31.10 |
28.39 |
30.98 |
130.6M |
| 2024-03-28 |
25.30 |
29.98 |
25.30 |
29.17 |
120.9M |
| 2024-03-27 |
26.30 |
26.79 |
24.61 |
25.17 |
58.3M |
| 2024-03-26 |
25.95 |
27.27 |
25.71 |
26.81 |
71.4M |
| 2024-03-25 |
28.68 |
29.10 |
25.51 |
25.69 |
85.1M |
| 2024-03-22 |
28.20 |
29.18 |
28.05 |
28.15 |
64.8M |
| 2024-03-21 |
27.98 |
29.21 |
27.45 |
28.59 |
73.0M |
| 2024-03-20 |
27.99 |
28.62 |
27.81 |
28.44 |
65.3M |
| 2024-03-19 |
28.63 |
29.36 |
28.00 |
28.11 |
84.4M |
| 2024-03-18 |
28.30 |
29.95 |
27.70 |
29.21 |
111.5M |
| 2024-03-15 |
26.08 |
28.11 |
25.35 |
27.66 |
106.4M |
| 2024-03-14 |
25.51 |
27.08 |
25.41 |
26.17 |
73.5M |
| 2024-03-13 |
26.50 |
26.67 |
25.45 |
25.88 |
73.0M |
| 2024-03-12 |
26.05 |
27.51 |
25.70 |
26.50 |
99.5M |
| 2024-03-11 |
24.50 |
26.46 |
24.30 |
26.06 |
83.8M |
| 2024-03-08 |
25.30 |
26.18 |
24.70 |
25.67 |
84.7M |
| 2024-03-07 |
26.51 |
26.88 |
24.88 |
25.02 |
105.4M |
| 2024-03-06 |
25.35 |
27.34 |
24.35 |
27.18 |
113.9M |
| 2024-03-05 |
23.46 |
27.26 |
23.08 |
25.35 |
135.3M |
| 2024-03-04 |
23.72 |
24.48 |
22.86 |
23.55 |
112.8M |
| 2024-03-01 |
22.30 |
23.88 |
21.51 |
22.46 |
152.9M |
| 2024-02-29 |
17.01 |
20.77 |
16.99 |
20.77 |
95.5M |
| 2024-02-28 |
19.38 |
19.38 |
17.31 |
17.31 |
73.7M |
| 2024-02-27 |
18.37 |
19.88 |
18.15 |
19.44 |
76.0M |
| 2024-02-26 |
18.18 |
18.82 |
17.88 |
18.67 |
68.7M |
| 2024-02-23 |
18.88 |
19.30 |
18.10 |
18.44 |
105.5M |
| 2024-02-22 |
17.26 |
17.76 |
16.98 |
17.76 |
63.5M |
| 2024-02-21 |
16.97 |
17.55 |
16.60 |
16.99 |
64.8M |
| 2024-02-20 |
16.65 |
17.58 |
16.26 |
17.50 |
61.5M |
| 2024-02-19 |
16.16 |
16.75 |
16.03 |
16.64 |
45.5M |
| 2024-02-08 |
15.60 |
16.37 |
15.12 |
16.15 |
48.9M |
| 2024-02-07 |
15.23 |
16.50 |
15.12 |
15.53 |
48.9M |
| 2024-02-06 |
14.50 |
15.66 |
14.02 |
15.36 |
38.4M |
| 2024-02-05 |
15.79 |
15.98 |
13.81 |
14.40 |
40.5M |
| 2024-02-02 |
15.98 |
17.10 |
15.21 |
15.71 |
37.3M |
| 2024-02-01 |
15.95 |
16.34 |
15.62 |
15.88 |
17.9M |
| 2024-01-31 |
16.65 |
16.95 |
15.86 |
15.92 |
20.6M |
| 2024-01-30 |
17.10 |
17.37 |
16.59 |
16.65 |
14.4M |
| 2024-01-29 |
17.68 |
17.84 |
16.92 |
17.17 |
24.9M |
| 2024-01-26 |
18.30 |
18.43 |
17.60 |
17.75 |
26.8M |
| 2024-01-25 |
18.20 |
18.63 |
17.74 |
18.45 |
25.9M |
| 2024-01-24 |
18.00 |
18.30 |
17.35 |
18.15 |
22.5M |
| 2024-01-23 |
17.69 |
18.30 |
17.60 |
18.09 |
23.0M |
| 2024-01-22 |
18.93 |
19.07 |
17.55 |
17.63 |
22.5M |
| 2024-01-19 |
19.10 |
19.41 |
18.86 |
18.96 |
16.9M |
| 2024-01-18 |
19.00 |
19.28 |
18.63 |
19.25 |
20.2M |
| 2024-01-17 |
19.80 |
20.00 |
19.14 |
19.20 |
18.2M |
| 2024-01-16 |
19.97 |
20.04 |
19.32 |
19.71 |
17.4M |
| 2024-01-15 |
19.99 |
20.24 |
19.58 |
19.96 |
17.0M |
| 2024-01-12 |
20.17 |
20.38 |
19.82 |
19.85 |
17.9M |
| 2024-01-11 |
19.98 |
20.44 |
19.77 |
20.22 |
22.6M |
| 2024-01-10 |
20.04 |
20.20 |
19.69 |
19.80 |
18.6M |
| 2024-01-09 |
20.52 |
20.64 |
19.48 |
20.11 |
36.6M |
| 2024-01-08 |
20.89 |
21.04 |
20.33 |
20.37 |
18.1M |
| 2024-01-05 |
21.38 |
21.66 |
20.73 |
20.88 |
23.0M |
| 2024-01-04 |
21.35 |
21.70 |
21.18 |
21.33 |
20.5M |
| 2024-01-03 |
22.00 |
22.09 |
21.30 |
21.52 |
32.7M |
| 2024-01-02 |
23.29 |
23.36 |
21.83 |
22.00 |
52.3M |