| 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 |
37.05 |
37.33 |
34.90 |
35.05 |
41.5M |
| 2024-12-30 |
35.81 |
37.06 |
35.50 |
37.06 |
43.4M |
| 2024-12-27 |
36.02 |
36.34 |
35.21 |
35.53 |
29.0M |
| 2024-12-26 |
34.40 |
36.29 |
34.33 |
36.12 |
35.5M |
| 2024-12-25 |
35.23 |
35.36 |
34.10 |
34.61 |
18.4M |
| 2024-12-24 |
34.90 |
35.48 |
34.56 |
35.24 |
18.5M |
| 2024-12-23 |
35.57 |
36.05 |
34.61 |
34.75 |
20.4M |
| 2024-12-20 |
35.16 |
35.98 |
35.03 |
35.57 |
26.6M |
| 2024-12-19 |
33.88 |
35.96 |
33.33 |
35.56 |
37.4M |
| 2024-12-18 |
33.22 |
34.88 |
33.01 |
34.58 |
23.4M |
| 2024-12-17 |
33.37 |
33.97 |
32.97 |
33.01 |
14.2M |
| 2024-12-16 |
33.92 |
34.12 |
33.27 |
33.46 |
15.6M |
| 2024-12-13 |
34.69 |
34.96 |
33.95 |
34.12 |
25.0M |
| 2024-12-12 |
35.48 |
35.72 |
34.50 |
35.07 |
20.2M |
| 2024-12-11 |
34.70 |
35.78 |
34.56 |
35.47 |
17.9M |
| 2024-12-10 |
36.00 |
36.13 |
34.70 |
34.89 |
22.9M |
| 2024-12-09 |
34.86 |
35.50 |
34.50 |
35.18 |
18.0M |
| 2024-12-06 |
34.13 |
35.25 |
34.02 |
34.87 |
20.2M |
| 2024-12-05 |
33.70 |
34.34 |
33.64 |
34.01 |
13.6M |
| 2024-12-04 |
34.70 |
34.77 |
33.63 |
33.82 |
15.9M |
| 2024-12-03 |
34.90 |
35.20 |
34.09 |
34.65 |
17.0M |
| 2024-12-02 |
34.08 |
35.09 |
33.91 |
34.99 |
22.6M |
| 2024-11-29 |
33.27 |
34.31 |
32.90 |
33.99 |
22.8M |
| 2024-11-28 |
33.55 |
34.18 |
33.31 |
33.34 |
20.0M |
| 2024-11-27 |
32.28 |
33.33 |
31.69 |
33.33 |
20.7M |
| 2024-11-26 |
32.37 |
33.24 |
32.37 |
32.46 |
14.5M |
| 2024-11-25 |
33.55 |
33.90 |
31.82 |
32.61 |
27.7M |
| 2024-11-22 |
35.09 |
35.92 |
33.60 |
33.67 |
26.7M |
| 2024-11-21 |
35.11 |
35.74 |
34.78 |
35.28 |
17.0M |
| 2024-11-20 |
34.89 |
35.92 |
34.61 |
35.41 |
21.0M |
| 2024-11-19 |
34.30 |
35.23 |
33.78 |
35.07 |
22.7M |
| 2024-11-18 |
35.67 |
35.89 |
33.88 |
34.09 |
28.8M |
| 2024-11-15 |
36.07 |
37.16 |
35.42 |
35.47 |
24.7M |
| 2024-11-14 |
37.51 |
37.87 |
36.23 |
36.30 |
24.2M |
| 2024-11-13 |
37.81 |
38.57 |
37.11 |
37.92 |
27.6M |
| 2024-11-12 |
39.38 |
39.43 |
37.47 |
38.20 |
45.4M |
| 2024-11-11 |
37.64 |
41.08 |
37.02 |
39.82 |
59.6M |
| 2024-11-08 |
36.38 |
38.92 |
36.18 |
37.43 |
57.6M |
| 2024-11-07 |
35.58 |
36.08 |
34.87 |
36.07 |
36.6M |
| 2024-11-06 |
37.40 |
37.40 |
35.80 |
36.17 |
48.7M |
| 2024-11-05 |
36.00 |
37.24 |
35.31 |
37.14 |
53.1M |
| 2024-11-04 |
34.24 |
36.49 |
34.06 |
36.00 |
47.0M |
| 2024-11-01 |
34.90 |
37.97 |
34.60 |
34.76 |
73.2M |
| 2024-10-31 |
34.15 |
36.66 |
32.53 |
35.38 |
75.6M |
| 2024-10-30 |
32.29 |
33.35 |
32.16 |
33.35 |
38.0M |
| 2024-10-29 |
32.17 |
33.24 |
31.86 |
32.24 |
30.5M |
| 2024-10-28 |
32.20 |
32.29 |
31.72 |
32.09 |
19.6M |
| 2024-10-25 |
32.45 |
32.79 |
32.03 |
32.40 |
20.8M |
| 2024-10-24 |
32.10 |
32.52 |
31.80 |
32.42 |
19.0M |
| 2024-10-23 |
32.98 |
33.26 |
32.20 |
32.40 |
30.5M |
| 2024-10-22 |
34.15 |
34.29 |
32.57 |
32.97 |
41.6M |
| 2024-10-21 |
33.02 |
34.36 |
32.64 |
33.68 |
47.5M |
| 2024-10-18 |
30.89 |
33.36 |
30.72 |
32.64 |
46.1M |
| 2024-10-17 |
31.38 |
32.10 |
30.98 |
31.09 |
34.7M |
| 2024-10-16 |
30.16 |
31.36 |
30.04 |
30.76 |
23.0M |
| 2024-10-15 |
30.60 |
32.38 |
30.07 |
31.11 |
44.4M |
| 2024-10-14 |
29.79 |
30.93 |
29.25 |
30.93 |
32.7M |
| 2024-10-11 |
30.70 |
31.27 |
29.03 |
29.56 |
34.4M |
| 2024-10-10 |
33.40 |
33.81 |
31.01 |
31.05 |
48.1M |
| 2024-10-09 |
33.70 |
35.00 |
32.01 |
33.00 |
68.6M |
| 2024-10-08 |
33.86 |
33.86 |
31.20 |
33.86 |
60.4M |
| 2024-09-30 |
29.38 |
30.78 |
29.00 |
30.78 |
56.0M |
| 2024-09-27 |
26.40 |
28.48 |
26.18 |
27.98 |
45.2M |
| 2024-09-26 |
25.07 |
25.97 |
24.93 |
25.97 |
28.1M |
| 2024-09-25 |
25.34 |
25.96 |
25.02 |
25.03 |
33.4M |
| 2024-09-24 |
24.41 |
25.19 |
24.00 |
25.18 |
32.4M |
| 2024-09-23 |
24.75 |
25.18 |
24.35 |
24.42 |
23.0M |
| 2024-09-20 |
24.13 |
24.85 |
24.03 |
24.68 |
23.5M |
| 2024-09-19 |
23.86 |
24.31 |
23.42 |
24.15 |
17.7M |
| 2024-09-18 |
23.80 |
24.18 |
23.19 |
23.65 |
16.6M |
| 2024-09-13 |
24.38 |
24.61 |
23.73 |
23.96 |
18.1M |
| 2024-09-12 |
24.80 |
24.94 |
24.35 |
24.37 |
14.8M |
| 2024-09-11 |
25.01 |
25.12 |
24.45 |
24.67 |
18.1M |
| 2024-09-10 |
24.31 |
25.39 |
23.92 |
25.24 |
31.6M |
| 2024-09-09 |
24.30 |
24.70 |
24.17 |
24.30 |
14.5M |
| 2024-09-06 |
25.02 |
25.12 |
24.47 |
24.58 |
21.1M |
| 2024-09-05 |
25.45 |
25.54 |
24.97 |
25.12 |
29.0M |
| 2024-09-04 |
25.43 |
25.85 |
24.83 |
25.00 |
40.9M |
| 2024-09-03 |
24.10 |
26.48 |
24.09 |
25.81 |
66.3M |
| 2024-09-02 |
24.77 |
25.05 |
24.03 |
24.07 |
28.7M |
| 2024-08-30 |
23.75 |
24.89 |
23.68 |
24.59 |
37.5M |
| 2024-08-29 |
23.50 |
24.08 |
23.43 |
23.79 |
24.0M |
| 2024-08-28 |
23.28 |
24.17 |
22.58 |
23.79 |
25.8M |
| 2024-08-27 |
23.92 |
24.30 |
23.20 |
23.33 |
27.3M |
| 2024-08-26 |
24.70 |
24.76 |
24.11 |
24.25 |
35.0M |
| 2024-08-23 |
23.02 |
24.99 |
22.95 |
24.52 |
53.6M |
| 2024-08-22 |
23.23 |
23.92 |
23.07 |
23.38 |
32.0M |
| 2024-08-21 |
22.88 |
23.47 |
22.80 |
22.90 |
15.3M |
| 2024-08-20 |
23.50 |
23.50 |
22.79 |
22.92 |
19.4M |
| 2024-08-19 |
22.87 |
23.87 |
22.87 |
23.63 |
30.3M |
| 2024-08-16 |
22.39 |
23.07 |
22.33 |
22.81 |
18.6M |
| 2024-08-15 |
22.08 |
22.60 |
21.93 |
22.31 |
10.8M |
| 2024-08-14 |
22.35 |
22.47 |
22.10 |
22.20 |
7.3M |
| 2024-08-13 |
22.23 |
22.46 |
21.91 |
22.34 |
8.7M |
| 2024-08-12 |
22.32 |
22.46 |
22.09 |
22.27 |
7.4M |
| 2024-08-09 |
22.92 |
23.06 |
22.48 |
22.49 |
12.1M |
| 2024-08-08 |
23.00 |
23.08 |
22.36 |
22.88 |
19.7M |
| 2024-08-07 |
23.99 |
24.00 |
23.25 |
23.32 |
28.8M |
| 2024-08-06 |
22.92 |
23.17 |
22.59 |
22.96 |
14.4M |
| 2024-08-05 |
22.56 |
23.58 |
22.47 |
22.63 |
23.8M |
| 2024-08-02 |
23.18 |
23.40 |
22.73 |
22.81 |
15.3M |
| 2024-08-01 |
23.61 |
23.94 |
23.35 |
23.51 |
15.3M |
| 2024-07-31 |
22.67 |
23.74 |
22.65 |
23.60 |
20.7M |
| 2024-07-30 |
22.90 |
22.98 |
22.15 |
22.75 |
15.7M |
| 2024-07-29 |
23.07 |
23.29 |
22.58 |
22.93 |
11.2M |
| 2024-07-26 |
22.86 |
23.27 |
22.68 |
23.06 |
12.3M |
| 2024-07-25 |
22.68 |
23.06 |
22.47 |
22.78 |
12.0M |
| 2024-07-24 |
23.34 |
23.70 |
22.90 |
22.93 |
13.2M |
| 2024-07-23 |
24.10 |
24.13 |
23.32 |
23.38 |
13.3M |
| 2024-07-22 |
24.20 |
24.38 |
23.69 |
24.17 |
19.2M |
| 2024-07-19 |
24.30 |
24.65 |
24.18 |
24.25 |
19.4M |
| 2024-07-18 |
24.48 |
24.72 |
23.80 |
24.40 |
24.3M |
| 2024-07-17 |
24.35 |
25.33 |
24.35 |
24.48 |
51.4M |
| 2024-07-16 |
22.66 |
23.89 |
22.47 |
23.75 |
34.2M |
| 2024-07-15 |
23.01 |
23.04 |
22.52 |
22.67 |
12.9M |
| 2024-07-12 |
23.25 |
23.31 |
22.91 |
23.03 |
18.1M |
| 2024-07-11 |
22.84 |
23.90 |
22.59 |
23.57 |
33.6M |
| 2024-07-10 |
22.27 |
22.83 |
22.16 |
22.43 |
17.5M |
| 2024-07-09 |
21.40 |
22.40 |
21.22 |
22.39 |
21.5M |
| 2024-07-08 |
22.12 |
22.14 |
21.33 |
21.43 |
13.9M |
| 2024-07-05 |
21.70 |
22.15 |
21.56 |
22.00 |
13.6M |
| 2024-07-04 |
22.36 |
22.50 |
21.71 |
21.78 |
14.1M |
| 2024-07-03 |
22.70 |
22.71 |
22.30 |
22.37 |
14.2M |
| 2024-07-02 |
22.72 |
23.10 |
22.65 |
22.80 |
20.3M |
| 2024-07-01 |
22.80 |
23.05 |
22.25 |
22.72 |
21.1M |
| 2024-06-28 |
22.75 |
23.38 |
22.64 |
22.89 |
30.7M |
| 2024-06-27 |
22.87 |
22.87 |
22.20 |
22.22 |
17.9M |
| 2024-06-26 |
21.93 |
22.94 |
21.83 |
22.86 |
23.5M |
| 2024-06-25 |
22.55 |
22.69 |
21.65 |
21.92 |
21.6M |
| 2024-06-24 |
22.82 |
23.47 |
22.48 |
22.56 |
23.1M |
| 2024-06-21 |
22.89 |
23.22 |
22.70 |
23.04 |
17.0M |
| 2024-06-20 |
23.66 |
23.76 |
22.80 |
23.00 |
30.0M |
| 2024-06-19 |
24.20 |
24.38 |
23.78 |
23.81 |
28.4M |
| 2024-06-18 |
24.25 |
24.54 |
23.43 |
24.20 |
57.4M |
| 2024-06-17 |
27.31 |
27.31 |
24.66 |
24.66 |
49.0M |
| 2024-06-14 |
28.30 |
28.48 |
27.15 |
27.40 |
38.1M |
| 2024-06-13 |
28.50 |
29.14 |
28.46 |
28.53 |
17.6M |
| 2024-06-12 |
28.24 |
28.96 |
28.18 |
28.40 |
13.8M |
| 2024-06-11 |
28.00 |
28.54 |
27.90 |
28.39 |
14.7M |
| 2024-06-07 |
29.70 |
29.77 |
27.70 |
28.40 |
29.8M |
| 2024-06-06 |
29.39 |
29.94 |
29.10 |
29.72 |
19.5M |
| 2024-06-05 |
29.41 |
29.83 |
29.20 |
29.25 |
12.1M |
| 2024-06-04 |
29.40 |
29.66 |
28.92 |
29.65 |
13.3M |
| 2024-06-03 |
29.16 |
29.89 |
28.80 |
29.59 |
17.8M |
| 2024-05-31 |
28.75 |
29.81 |
28.64 |
29.15 |
15.0M |
| 2024-05-30 |
28.66 |
28.95 |
28.25 |
28.75 |
8.4M |
| 2024-05-29 |
28.81 |
29.10 |
28.52 |
28.82 |
9.6M |
| 2024-05-28 |
29.52 |
29.77 |
28.80 |
28.87 |
14.0M |
| 2024-05-27 |
29.20 |
29.97 |
29.17 |
29.63 |
16.8M |
| 2024-05-24 |
29.99 |
30.45 |
29.20 |
29.28 |
17.4M |
| 2024-05-23 |
30.68 |
31.20 |
30.01 |
30.05 |
21.1M |
| 2024-05-22 |
30.31 |
30.56 |
29.96 |
30.30 |
14.3M |
| 2024-05-21 |
30.75 |
31.37 |
30.25 |
30.32 |
20.0M |
| 2024-05-20 |
30.00 |
30.98 |
29.66 |
30.80 |
33.0M |
| 2024-05-17 |
29.55 |
30.56 |
29.18 |
30.40 |
42.6M |
| 2024-05-16 |
29.21 |
29.65 |
28.72 |
29.00 |
23.7M |
| 2024-05-15 |
28.70 |
29.05 |
28.45 |
28.83 |
14.3M |
| 2024-05-14 |
28.28 |
29.02 |
28.27 |
28.92 |
19.9M |
| 2024-05-13 |
28.15 |
28.33 |
27.67 |
28.14 |
15.2M |
| 2024-05-10 |
29.20 |
29.20 |
28.27 |
28.46 |
16.3M |
| 2024-05-09 |
29.00 |
29.36 |
28.77 |
29.20 |
18.7M |
| 2024-05-08 |
29.69 |
29.80 |
29.00 |
29.15 |
15.8M |
| 2024-05-07 |
30.75 |
30.98 |
29.77 |
29.99 |
23.3M |
| 2024-05-06 |
31.19 |
31.72 |
30.51 |
30.70 |
24.1M |
| 2024-04-30 |
31.10 |
31.38 |
30.50 |
30.84 |
20.7M |
| 2024-04-29 |
30.82 |
31.75 |
30.69 |
31.10 |
35.5M |
| 2024-04-26 |
28.63 |
30.38 |
28.63 |
30.15 |
37.1M |
| 2024-04-25 |
28.49 |
28.67 |
28.08 |
28.21 |
14.1M |
| 2024-04-24 |
27.20 |
28.85 |
26.91 |
28.70 |
30.2M |
| 2024-04-23 |
27.22 |
27.67 |
26.71 |
26.96 |
11.1M |
| 2024-04-22 |
26.59 |
27.20 |
25.69 |
26.91 |
16.3M |
| 2024-04-19 |
27.63 |
27.95 |
27.10 |
27.38 |
15.4M |
| 2024-04-18 |
27.70 |
28.45 |
27.21 |
27.78 |
23.8M |
| 2024-04-17 |
27.15 |
28.05 |
27.11 |
28.05 |
26.5M |
| 2024-04-16 |
27.65 |
27.76 |
26.58 |
26.75 |
19.7M |
| 2024-04-15 |
28.32 |
28.58 |
27.20 |
27.75 |
24.4M |
| 2024-04-12 |
28.10 |
28.94 |
28.00 |
28.31 |
24.0M |
| 2024-04-11 |
27.30 |
28.37 |
27.22 |
27.81 |
21.4M |
| 2024-04-10 |
28.04 |
28.17 |
27.22 |
27.48 |
14.0M |
| 2024-04-09 |
28.50 |
28.72 |
27.89 |
28.17 |
15.7M |
| 2024-04-08 |
28.28 |
29.22 |
28.13 |
28.50 |
21.1M |
| 2024-04-03 |
28.99 |
28.99 |
27.88 |
28.38 |
23.0M |
| 2024-04-02 |
29.91 |
29.92 |
28.85 |
29.05 |
22.4M |
| 2024-04-01 |
29.62 |
30.26 |
29.51 |
30.00 |
26.5M |
| 2024-03-29 |
30.51 |
30.51 |
28.66 |
29.52 |
47.1M |
| 2024-03-28 |
29.99 |
31.44 |
29.81 |
31.09 |
26.7M |
| 2024-03-27 |
31.13 |
31.39 |
29.97 |
29.99 |
23.3M |
| 2024-03-26 |
32.29 |
33.07 |
31.08 |
31.50 |
42.0M |
| 2024-03-25 |
32.57 |
33.73 |
32.26 |
32.30 |
43.1M |
| 2024-03-22 |
32.02 |
32.61 |
31.62 |
32.27 |
25.2M |
| 2024-03-21 |
32.81 |
33.12 |
31.99 |
32.14 |
25.0M |
| 2024-03-20 |
32.53 |
33.36 |
32.35 |
32.66 |
25.4M |
| 2024-03-19 |
32.50 |
33.31 |
32.31 |
32.56 |
24.2M |
| 2024-03-18 |
32.25 |
33.21 |
31.97 |
32.82 |
33.6M |
| 2024-03-15 |
32.05 |
32.33 |
31.31 |
32.32 |
21.6M |
| 2024-03-14 |
32.00 |
32.45 |
31.43 |
31.99 |
25.2M |
| 2024-03-13 |
32.59 |
32.99 |
32.11 |
32.36 |
32.7M |
| 2024-03-12 |
33.50 |
33.60 |
32.01 |
32.29 |
44.2M |
| 2024-03-11 |
31.58 |
34.10 |
31.28 |
33.90 |
41.7M |
| 2024-03-08 |
31.50 |
32.28 |
30.86 |
32.07 |
31.6M |
| 2024-03-07 |
32.55 |
33.20 |
31.02 |
31.13 |
44.8M |
| 2024-03-06 |
32.72 |
33.21 |
32.28 |
32.73 |
31.9M |
| 2024-03-05 |
33.20 |
34.28 |
32.68 |
32.93 |
45.3M |
| 2024-03-04 |
32.58 |
34.80 |
32.03 |
33.98 |
60.7M |
| 2024-03-01 |
30.84 |
32.39 |
30.65 |
31.90 |
40.7M |
| 2024-02-29 |
29.35 |
30.92 |
29.35 |
30.60 |
33.0M |
| 2024-02-28 |
31.47 |
32.08 |
29.28 |
29.35 |
46.1M |
| 2024-02-27 |
29.32 |
31.95 |
29.20 |
31.50 |
40.2M |
| 2024-02-26 |
28.97 |
30.80 |
28.20 |
29.80 |
39.9M |
| 2024-02-23 |
28.45 |
29.20 |
28.22 |
28.65 |
30.2M |
| 2024-02-22 |
27.09 |
28.19 |
27.09 |
27.60 |
32.3M |
| 2024-02-21 |
25.95 |
27.07 |
25.61 |
26.21 |
21.5M |
| 2024-02-20 |
26.33 |
26.45 |
25.85 |
26.29 |
18.4M |
| 2024-02-19 |
26.56 |
26.81 |
25.46 |
26.79 |
33.3M |
| 2024-02-08 |
23.85 |
25.00 |
23.50 |
24.81 |
24.6M |
| 2024-02-07 |
22.40 |
23.94 |
22.33 |
23.42 |
28.9M |
| 2024-02-06 |
20.25 |
22.59 |
20.15 |
22.33 |
27.7M |
| 2024-02-05 |
22.19 |
22.32 |
20.27 |
20.63 |
24.9M |
| 2024-02-02 |
23.69 |
24.11 |
21.75 |
22.52 |
23.0M |
| 2024-02-01 |
22.77 |
24.58 |
22.71 |
23.80 |
25.9M |
| 2024-01-31 |
24.29 |
24.35 |
22.86 |
22.93 |
22.0M |
| 2024-01-30 |
25.00 |
25.54 |
24.36 |
24.40 |
12.5M |
| 2024-01-29 |
26.30 |
27.00 |
25.30 |
25.42 |
19.5M |
| 2024-01-26 |
26.47 |
26.55 |
25.78 |
25.87 |
17.2M |
| 2024-01-25 |
25.49 |
26.85 |
24.83 |
26.66 |
22.7M |
| 2024-01-24 |
25.68 |
25.88 |
24.58 |
25.49 |
17.5M |
| 2024-01-23 |
24.76 |
25.94 |
24.70 |
25.64 |
17.9M |
| 2024-01-22 |
26.88 |
27.10 |
24.65 |
24.91 |
20.5M |
| 2024-01-19 |
26.35 |
27.15 |
26.09 |
26.53 |
19.6M |
| 2024-01-18 |
25.63 |
26.38 |
25.37 |
26.35 |
20.2M |
| 2024-01-17 |
26.49 |
26.84 |
25.96 |
26.00 |
10.3M |
| 2024-01-16 |
26.86 |
26.91 |
26.07 |
26.65 |
14.7M |
| 2024-01-15 |
27.01 |
27.35 |
26.68 |
26.91 |
9.6M |
| 2024-01-12 |
27.73 |
27.86 |
27.21 |
27.23 |
14.2M |
| 2024-01-11 |
26.64 |
28.07 |
26.61 |
27.87 |
22.9M |
| 2024-01-10 |
26.91 |
27.20 |
26.25 |
26.69 |
13.4M |
| 2024-01-09 |
27.28 |
27.60 |
26.90 |
27.10 |
13.3M |
| 2024-01-08 |
27.60 |
28.28 |
27.17 |
27.17 |
13.3M |
| 2024-01-05 |
28.66 |
28.69 |
27.71 |
27.83 |
17.7M |
| 2024-01-04 |
28.61 |
29.18 |
28.35 |
28.90 |
13.5M |
| 2024-01-03 |
29.06 |
29.23 |
28.13 |
28.60 |
18.5M |
| 2024-01-02 |
29.82 |
29.82 |
29.14 |
29.25 |
14.2M |