| 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 |
25.53 |
25.88 |
24.71 |
24.72 |
3.4M |
| 2024-12-30 |
25.64 |
26.40 |
25.12 |
25.65 |
3.4M |
| 2024-12-27 |
26.37 |
26.40 |
25.78 |
25.89 |
4.2M |
| 2024-12-26 |
26.18 |
26.88 |
26.02 |
26.38 |
4.6M |
| 2024-12-25 |
26.46 |
26.46 |
25.71 |
26.16 |
2.9M |
| 2024-12-24 |
25.73 |
26.43 |
25.60 |
26.40 |
5.0M |
| 2024-12-23 |
26.54 |
26.60 |
25.47 |
25.56 |
4.2M |
| 2024-12-20 |
26.20 |
26.75 |
26.01 |
26.41 |
3.7M |
| 2024-12-19 |
26.12 |
26.37 |
25.88 |
26.22 |
3.5M |
| 2024-12-18 |
26.44 |
26.72 |
26.02 |
26.43 |
4.5M |
| 2024-12-17 |
27.03 |
27.33 |
26.25 |
26.38 |
7.8M |
| 2024-12-16 |
28.56 |
28.58 |
26.95 |
27.20 |
11.6M |
| 2024-12-13 |
27.55 |
29.60 |
27.31 |
28.58 |
17.3M |
| 2024-12-12 |
28.10 |
28.44 |
27.45 |
27.64 |
7.8M |
| 2024-12-11 |
27.88 |
28.54 |
27.26 |
28.38 |
9.2M |
| 2024-12-10 |
27.99 |
28.91 |
27.54 |
28.00 |
14.6M |
| 2024-12-09 |
26.81 |
27.80 |
26.58 |
26.91 |
6.9M |
| 2024-12-06 |
27.23 |
27.30 |
26.18 |
26.92 |
8.5M |
| 2024-12-05 |
26.36 |
27.98 |
26.06 |
27.23 |
11.5M |
| 2024-12-04 |
25.95 |
26.80 |
25.91 |
26.27 |
6.4M |
| 2024-12-03 |
26.10 |
26.75 |
25.85 |
26.16 |
7.3M |
| 2024-12-02 |
25.39 |
26.37 |
24.98 |
26.23 |
8.9M |
| 2024-11-29 |
23.80 |
25.30 |
23.75 |
24.90 |
6.0M |
| 2024-11-28 |
24.17 |
24.30 |
23.75 |
23.86 |
2.8M |
| 2024-11-27 |
23.24 |
24.34 |
23.13 |
24.30 |
3.3M |
| 2024-11-26 |
23.87 |
24.21 |
23.40 |
23.51 |
3.0M |
| 2024-11-25 |
23.49 |
24.05 |
23.27 |
23.95 |
3.7M |
| 2024-11-22 |
24.95 |
25.11 |
23.42 |
23.42 |
5.7M |
| 2024-11-21 |
25.45 |
25.59 |
24.75 |
24.95 |
4.3M |
| 2024-11-20 |
25.21 |
25.70 |
25.00 |
25.60 |
4.9M |
| 2024-11-19 |
24.46 |
25.27 |
24.21 |
25.27 |
4.0M |
| 2024-11-18 |
25.05 |
25.24 |
24.06 |
24.27 |
5.1M |
| 2024-11-15 |
25.68 |
25.97 |
25.00 |
25.04 |
5.4M |
| 2024-11-14 |
26.95 |
27.15 |
25.69 |
25.81 |
5.1M |
| 2024-11-13 |
27.00 |
27.20 |
26.36 |
27.05 |
5.8M |
| 2024-11-12 |
28.13 |
28.28 |
26.88 |
27.26 |
5.7M |
| 2024-11-11 |
27.13 |
28.49 |
26.90 |
28.17 |
6.3M |
| 2024-11-08 |
27.79 |
28.58 |
26.90 |
27.29 |
8.9M |
| 2024-11-07 |
26.56 |
27.50 |
26.30 |
27.49 |
9.1M |
| 2024-11-06 |
26.30 |
27.37 |
26.20 |
26.55 |
9.8M |
| 2024-11-05 |
25.68 |
26.65 |
25.00 |
26.35 |
7.9M |
| 2024-11-04 |
24.50 |
26.05 |
24.08 |
25.55 |
6.5M |
| 2024-11-01 |
25.80 |
25.90 |
24.72 |
24.80 |
5.5M |
| 2024-10-31 |
26.00 |
26.30 |
25.64 |
25.92 |
5.9M |
| 2024-10-30 |
26.45 |
26.90 |
25.60 |
25.90 |
5.5M |
| 2024-10-29 |
26.73 |
27.72 |
26.46 |
26.52 |
7.8M |
| 2024-10-28 |
27.03 |
27.27 |
26.16 |
26.76 |
4.8M |
| 2024-10-25 |
25.08 |
27.48 |
24.98 |
26.80 |
10.7M |
| 2024-10-24 |
25.60 |
25.76 |
24.86 |
25.03 |
5.0M |
| 2024-10-23 |
25.77 |
26.39 |
25.41 |
25.80 |
7.1M |
| 2024-10-22 |
25.53 |
26.23 |
25.31 |
25.66 |
7.4M |
| 2024-10-21 |
24.88 |
26.48 |
24.30 |
25.53 |
13.1M |
| 2024-10-18 |
22.83 |
25.00 |
22.73 |
24.29 |
9.0M |
| 2024-10-17 |
23.17 |
23.55 |
22.80 |
22.83 |
4.8M |
| 2024-10-16 |
22.95 |
23.56 |
22.70 |
23.09 |
4.8M |
| 2024-10-15 |
24.25 |
24.40 |
23.39 |
23.48 |
6.5M |
| 2024-10-14 |
23.80 |
24.45 |
23.21 |
24.15 |
7.4M |
| 2024-10-11 |
25.50 |
25.50 |
23.01 |
23.40 |
8.7M |
| 2024-10-10 |
26.55 |
26.65 |
25.00 |
25.50 |
10.6M |
| 2024-10-09 |
27.08 |
28.69 |
25.71 |
25.80 |
16.6M |
| 2024-10-08 |
30.21 |
30.21 |
26.70 |
29.66 |
22.3M |
| 2024-09-30 |
22.58 |
25.30 |
22.02 |
25.29 |
18.9M |
| 2024-09-27 |
19.57 |
21.87 |
19.39 |
21.09 |
13.5M |
| 2024-09-26 |
18.14 |
19.15 |
17.94 |
19.15 |
10.6M |
| 2024-09-25 |
18.09 |
18.45 |
17.85 |
17.92 |
6.6M |
| 2024-09-24 |
16.78 |
17.96 |
16.64 |
17.95 |
8.0M |
| 2024-09-23 |
16.98 |
16.99 |
16.60 |
16.68 |
3.6M |
| 2024-09-20 |
17.81 |
17.87 |
16.71 |
16.99 |
5.8M |
| 2024-09-19 |
17.58 |
17.93 |
17.25 |
17.67 |
3.6M |
| 2024-09-18 |
17.23 |
17.70 |
16.99 |
17.48 |
3.3M |
| 2024-09-13 |
17.50 |
17.59 |
17.00 |
17.01 |
2.7M |
| 2024-09-12 |
17.73 |
17.94 |
17.44 |
17.46 |
2.5M |
| 2024-09-11 |
17.64 |
17.82 |
17.40 |
17.69 |
2.8M |
| 2024-09-10 |
17.34 |
17.79 |
17.18 |
17.65 |
3.4M |
| 2024-09-09 |
17.17 |
17.42 |
17.03 |
17.32 |
2.4M |
| 2024-09-06 |
17.82 |
17.82 |
17.16 |
17.19 |
2.9M |
| 2024-09-05 |
17.39 |
17.90 |
17.39 |
17.72 |
2.7M |
| 2024-09-04 |
17.30 |
17.65 |
17.15 |
17.40 |
3.4M |
| 2024-09-03 |
17.08 |
17.55 |
16.88 |
17.43 |
3.6M |
| 2024-09-02 |
17.63 |
17.74 |
17.01 |
17.01 |
4.1M |
| 2024-08-30 |
17.34 |
18.08 |
17.13 |
17.70 |
5.9M |
| 2024-08-29 |
16.70 |
17.45 |
16.58 |
17.42 |
3.9M |
| 2024-08-28 |
16.61 |
17.04 |
16.48 |
16.70 |
2.1M |
| 2024-08-27 |
17.20 |
17.30 |
16.66 |
16.69 |
2.3M |
| 2024-08-26 |
17.09 |
17.44 |
16.76 |
17.33 |
2.0M |
| 2024-08-23 |
17.03 |
17.14 |
16.74 |
16.98 |
2.1M |
| 2024-08-22 |
17.76 |
17.77 |
17.07 |
17.13 |
2.5M |
| 2024-08-21 |
17.44 |
17.78 |
17.36 |
17.55 |
2.1M |
| 2024-08-20 |
18.15 |
18.25 |
17.45 |
17.54 |
3.2M |
| 2024-08-19 |
18.16 |
18.52 |
18.02 |
18.09 |
3.0M |
| 2024-08-16 |
18.38 |
18.70 |
18.14 |
18.22 |
3.6M |
| 2024-08-15 |
17.87 |
18.46 |
17.69 |
18.31 |
4.1M |
| 2024-08-14 |
18.20 |
18.31 |
17.88 |
17.99 |
2.7M |
| 2024-08-13 |
18.27 |
18.30 |
17.84 |
18.23 |
3.9M |
| 2024-08-12 |
18.99 |
18.99 |
18.15 |
18.35 |
5.5M |
| 2024-08-09 |
18.48 |
19.30 |
18.35 |
18.96 |
9.4M |
| 2024-08-08 |
18.55 |
18.60 |
18.02 |
18.27 |
3.6M |
| 2024-08-07 |
18.62 |
18.88 |
18.41 |
18.56 |
3.7M |
| 2024-08-06 |
18.87 |
19.06 |
18.19 |
18.61 |
7.6M |
| 2024-08-05 |
18.47 |
18.98 |
18.37 |
18.73 |
6.8M |
| 2024-08-02 |
18.88 |
19.17 |
18.47 |
18.60 |
4.8M |
| 2024-08-01 |
19.12 |
19.47 |
18.81 |
18.99 |
6.6M |
| 2024-07-31 |
17.60 |
19.41 |
17.47 |
19.30 |
9.4M |
| 2024-07-30 |
17.86 |
17.97 |
17.32 |
17.62 |
3.3M |
| 2024-07-29 |
18.05 |
18.13 |
17.69 |
17.84 |
2.6M |
| 2024-07-26 |
17.55 |
18.14 |
17.55 |
18.09 |
3.6M |
| 2024-07-25 |
17.07 |
17.92 |
16.98 |
17.49 |
3.1M |
| 2024-07-24 |
17.45 |
17.65 |
17.15 |
17.18 |
2.7M |
| 2024-07-23 |
18.22 |
18.57 |
17.51 |
17.57 |
3.8M |
| 2024-07-22 |
18.25 |
18.42 |
18.02 |
18.20 |
2.6M |
| 2024-07-19 |
17.98 |
18.36 |
17.85 |
18.24 |
3.1M |
| 2024-07-18 |
17.76 |
18.02 |
17.33 |
17.98 |
3.0M |
| 2024-07-17 |
17.76 |
17.88 |
17.57 |
17.73 |
2.5M |
| 2024-07-16 |
17.79 |
17.90 |
17.45 |
17.74 |
2.4M |
| 2024-07-15 |
18.24 |
18.31 |
17.79 |
17.82 |
2.4M |
| 2024-07-12 |
18.60 |
18.72 |
18.25 |
18.31 |
2.4M |
| 2024-07-11 |
18.60 |
18.93 |
18.42 |
18.71 |
3.1M |
| 2024-07-10 |
18.25 |
18.65 |
18.11 |
18.20 |
2.5M |
| 2024-07-09 |
17.90 |
18.50 |
17.65 |
18.36 |
3.5M |
| 2024-07-08 |
18.47 |
18.47 |
17.80 |
17.90 |
3.6M |
| 2024-07-05 |
18.59 |
18.71 |
18.19 |
18.52 |
3.3M |
| 2024-07-04 |
18.85 |
19.28 |
18.50 |
18.56 |
2.9M |
| 2024-07-03 |
19.03 |
19.09 |
18.66 |
18.77 |
2.7M |
| 2024-07-02 |
19.34 |
19.51 |
18.98 |
19.06 |
2.9M |
| 2024-07-01 |
19.63 |
19.83 |
18.96 |
19.34 |
3.3M |
| 2024-06-28 |
19.52 |
20.48 |
19.50 |
19.66 |
4.8M |
| 2024-06-27 |
19.96 |
20.15 |
19.60 |
19.63 |
2.4M |
| 2024-06-26 |
19.52 |
20.20 |
19.17 |
20.17 |
3.4M |
| 2024-06-25 |
19.42 |
19.89 |
19.32 |
19.49 |
3.9M |
| 2024-06-24 |
20.00 |
20.06 |
19.38 |
19.38 |
3.3M |
| 2024-06-21 |
20.12 |
20.35 |
19.90 |
20.12 |
2.3M |
| 2024-06-20 |
20.60 |
20.80 |
20.16 |
20.19 |
3.3M |
| 2024-06-19 |
21.20 |
21.28 |
20.71 |
20.71 |
2.9M |
| 2024-06-18 |
21.18 |
21.47 |
21.03 |
21.28 |
4.0M |
| 2024-06-17 |
21.15 |
21.38 |
20.96 |
21.18 |
3.2M |
| 2024-06-14 |
21.67 |
21.67 |
21.13 |
21.23 |
3.6M |
| 2024-06-13 |
21.68 |
21.97 |
21.41 |
21.71 |
3.1M |
| 2024-06-12 |
21.30 |
22.01 |
21.27 |
21.71 |
3.6M |
| 2024-06-11 |
20.94 |
21.48 |
20.66 |
21.36 |
3.0M |
| 2024-06-07 |
21.32 |
21.71 |
21.08 |
21.22 |
3.5M |
| 2024-06-06 |
22.13 |
22.34 |
21.18 |
21.28 |
4.8M |
| 2024-06-05 |
22.28 |
22.73 |
22.06 |
22.09 |
2.8M |
| 2024-06-04 |
22.72 |
22.72 |
22.00 |
22.38 |
4.0M |
| 2024-06-03 |
22.68 |
23.33 |
22.43 |
22.75 |
4.9M |
| 2024-05-31 |
22.34 |
22.87 |
22.34 |
22.63 |
3.5M |
| 2024-05-30 |
22.10 |
22.68 |
21.91 |
22.34 |
2.8M |
| 2024-05-29 |
22.20 |
22.56 |
22.06 |
22.23 |
2.5M |
| 2024-05-28 |
22.55 |
22.58 |
22.13 |
22.22 |
2.5M |
| 2024-05-27 |
22.53 |
22.68 |
21.80 |
22.62 |
4.0M |
| 2024-05-24 |
23.29 |
23.40 |
22.36 |
22.42 |
6.3M |
| 2024-05-23 |
24.50 |
24.66 |
23.21 |
23.22 |
6.9M |
| 2024-05-22 |
25.04 |
25.05 |
24.65 |
24.93 |
3.7M |
| 2024-05-21 |
25.21 |
25.40 |
24.74 |
24.93 |
4.4M |
| 2024-05-20 |
25.14 |
25.85 |
24.98 |
25.38 |
6.5M |
| 2024-05-17 |
24.60 |
25.14 |
24.42 |
25.10 |
5.4M |
| 2024-05-16 |
25.12 |
25.50 |
24.69 |
24.83 |
6.3M |
| 2024-05-15 |
25.31 |
26.11 |
25.13 |
25.17 |
9.0M |
| 2024-05-14 |
24.84 |
26.76 |
24.84 |
25.55 |
12.8M |
| 2024-05-13 |
24.95 |
25.48 |
24.14 |
24.20 |
8.9M |
| 2024-05-10 |
25.94 |
26.00 |
25.01 |
25.28 |
7.7M |
| 2024-05-09 |
24.35 |
25.90 |
24.20 |
25.73 |
11.7M |
| 2024-05-08 |
24.60 |
24.60 |
24.04 |
24.18 |
5.7M |
| 2024-05-07 |
24.69 |
25.10 |
24.33 |
24.86 |
7.2M |
| 2024-05-06 |
24.27 |
24.93 |
24.27 |
24.57 |
6.7M |
| 2024-04-30 |
24.80 |
24.83 |
23.73 |
23.82 |
8.9M |
| 2024-04-29 |
24.30 |
25.39 |
24.30 |
25.00 |
10.7M |
| 2024-04-26 |
23.40 |
24.59 |
23.32 |
24.54 |
8.7M |
| 2024-04-25 |
24.22 |
24.22 |
23.58 |
23.67 |
6.4M |
| 2024-04-24 |
24.05 |
24.34 |
23.60 |
24.32 |
7.7M |
| 2024-04-23 |
23.66 |
24.28 |
23.31 |
24.00 |
9.3M |
| 2024-04-22 |
23.64 |
23.79 |
23.01 |
23.23 |
5.4M |
| 2024-04-19 |
23.78 |
24.29 |
23.55 |
23.86 |
6.2M |
| 2024-04-18 |
23.05 |
24.41 |
22.80 |
23.88 |
9.1M |
| 2024-04-17 |
22.57 |
23.33 |
22.37 |
23.33 |
7.0M |
| 2024-04-16 |
23.14 |
23.49 |
21.88 |
21.92 |
8.6M |
| 2024-04-15 |
23.80 |
24.42 |
22.92 |
23.42 |
8.4M |
| 2024-04-12 |
24.31 |
24.66 |
23.75 |
23.75 |
5.0M |
| 2024-04-11 |
23.86 |
24.80 |
23.72 |
24.36 |
6.8M |
| 2024-04-10 |
24.61 |
25.19 |
23.88 |
24.22 |
7.8M |
| 2024-04-09 |
23.93 |
24.56 |
23.86 |
24.40 |
5.5M |
| 2024-04-08 |
24.31 |
24.68 |
23.75 |
23.78 |
5.5M |
| 2024-04-03 |
25.33 |
25.48 |
24.66 |
24.69 |
5.7M |
| 2024-04-02 |
26.26 |
26.26 |
25.30 |
25.55 |
7.7M |
| 2024-04-01 |
25.70 |
26.96 |
25.70 |
26.35 |
8.9M |
| 2024-03-29 |
25.39 |
25.75 |
24.93 |
25.69 |
7.4M |
| 2024-03-28 |
24.37 |
25.92 |
24.37 |
25.52 |
10.4M |
| 2024-03-27 |
25.60 |
25.74 |
24.29 |
24.31 |
9.0M |
| 2024-03-26 |
25.69 |
25.99 |
25.13 |
25.83 |
9.4M |
| 2024-03-25 |
26.40 |
27.01 |
25.64 |
25.69 |
10.9M |
| 2024-03-22 |
27.68 |
28.09 |
26.72 |
26.73 |
15.7M |
| 2024-03-21 |
29.78 |
29.98 |
28.27 |
28.27 |
16.6M |
| 2024-03-20 |
28.75 |
29.88 |
28.62 |
29.73 |
16.7M |
| 2024-03-19 |
28.34 |
29.75 |
27.91 |
28.92 |
18.4M |
| 2024-03-18 |
28.60 |
28.92 |
28.05 |
28.83 |
14.4M |
| 2024-03-15 |
27.46 |
28.59 |
27.21 |
28.31 |
13.9M |
| 2024-03-14 |
28.42 |
29.58 |
27.25 |
27.75 |
14.9M |
| 2024-03-13 |
28.50 |
29.15 |
28.13 |
28.61 |
13.0M |
| 2024-03-12 |
28.00 |
29.63 |
27.44 |
28.83 |
18.9M |
| 2024-03-11 |
28.09 |
28.38 |
27.59 |
28.22 |
13.6M |
| 2024-03-08 |
28.22 |
29.48 |
27.17 |
28.73 |
20.4M |
| 2024-03-07 |
30.88 |
31.29 |
28.16 |
28.23 |
28.5M |
| 2024-03-06 |
25.90 |
29.50 |
25.80 |
29.50 |
28.4M |
| 2024-03-05 |
27.10 |
29.41 |
26.64 |
26.66 |
23.7M |
| 2024-03-04 |
27.66 |
27.88 |
26.51 |
27.23 |
19.3M |
| 2024-03-01 |
25.73 |
29.00 |
24.82 |
27.92 |
31.4M |
| 2024-02-29 |
21.40 |
26.10 |
21.34 |
25.03 |
24.1M |
| 2024-02-28 |
23.40 |
24.38 |
21.75 |
21.77 |
20.0M |
| 2024-02-27 |
21.90 |
22.94 |
21.70 |
22.94 |
13.6M |
| 2024-02-26 |
22.38 |
22.73 |
21.57 |
22.32 |
14.5M |
| 2024-02-23 |
20.78 |
21.33 |
20.42 |
21.27 |
7.5M |
| 2024-02-22 |
20.12 |
20.80 |
20.12 |
20.79 |
5.2M |
| 2024-02-21 |
19.93 |
21.13 |
19.82 |
20.48 |
7.4M |
| 2024-02-20 |
19.84 |
20.19 |
19.64 |
20.11 |
5.3M |
| 2024-02-19 |
20.50 |
20.50 |
19.80 |
20.07 |
9.4M |
| 2024-02-08 |
20.18 |
20.98 |
20.04 |
20.48 |
10.7M |
| 2024-02-07 |
18.71 |
20.25 |
18.71 |
19.93 |
11.2M |
| 2024-02-06 |
16.92 |
18.93 |
16.80 |
18.68 |
8.1M |
| 2024-02-05 |
17.53 |
18.10 |
16.01 |
17.22 |
9.3M |
| 2024-02-02 |
18.47 |
18.77 |
17.01 |
17.70 |
5.3M |
| 2024-02-01 |
18.38 |
19.03 |
18.20 |
18.46 |
4.3M |
| 2024-01-31 |
18.99 |
19.67 |
18.50 |
18.53 |
5.8M |
| 2024-01-30 |
19.87 |
20.07 |
19.17 |
19.20 |
4.6M |
| 2024-01-29 |
20.68 |
20.89 |
19.83 |
19.94 |
4.7M |
| 2024-01-26 |
21.01 |
21.14 |
20.38 |
20.55 |
5.8M |
| 2024-01-25 |
20.52 |
21.20 |
20.09 |
21.20 |
5.7M |
| 2024-01-24 |
20.36 |
20.61 |
19.60 |
20.56 |
5.7M |
| 2024-01-23 |
20.10 |
20.66 |
19.84 |
20.21 |
7.2M |
| 2024-01-22 |
21.28 |
21.28 |
19.90 |
20.07 |
6.6M |
| 2024-01-19 |
21.35 |
21.88 |
21.33 |
21.35 |
5.3M |
| 2024-01-18 |
21.43 |
21.63 |
20.81 |
21.39 |
7.0M |
| 2024-01-17 |
22.24 |
22.31 |
21.38 |
21.40 |
5.9M |
| 2024-01-16 |
22.83 |
22.85 |
21.98 |
22.35 |
7.0M |
| 2024-01-15 |
22.82 |
23.19 |
22.43 |
22.85 |
5.2M |
| 2024-01-12 |
23.64 |
23.71 |
22.85 |
22.98 |
7.3M |
| 2024-01-11 |
23.19 |
24.00 |
23.19 |
23.71 |
6.4M |
| 2024-01-10 |
23.54 |
23.94 |
23.06 |
23.14 |
5.1M |
| 2024-01-09 |
23.49 |
24.35 |
23.18 |
23.50 |
5.6M |
| 2024-01-08 |
24.30 |
24.30 |
23.46 |
23.49 |
3.6M |
| 2024-01-05 |
24.87 |
25.17 |
24.22 |
24.40 |
3.4M |
| 2024-01-04 |
25.30 |
25.35 |
24.66 |
24.80 |
3.3M |
| 2024-01-03 |
25.59 |
25.61 |
25.16 |
25.35 |
2.8M |
| 2024-01-02 |
25.89 |
25.97 |
25.25 |
25.50 |
4.3M |