| 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 |
26.59 |
27.80 |
26.41 |
27.18 |
31.5M |
| 2024-12-30 |
26.40 |
27.93 |
26.22 |
27.05 |
33.5M |
| 2024-12-27 |
25.54 |
26.00 |
25.25 |
25.47 |
13.4M |
| 2024-12-26 |
24.49 |
25.35 |
24.40 |
25.16 |
10.3M |
| 2024-12-25 |
24.94 |
24.94 |
24.04 |
24.49 |
9.0M |
| 2024-12-24 |
25.10 |
25.58 |
24.66 |
24.93 |
9.9M |
| 2024-12-23 |
25.97 |
26.24 |
24.96 |
25.06 |
11.6M |
| 2024-12-20 |
25.60 |
26.20 |
25.30 |
25.96 |
17.1M |
| 2024-12-19 |
24.05 |
25.65 |
24.02 |
25.62 |
16.4M |
| 2024-12-18 |
24.23 |
24.94 |
23.77 |
24.50 |
8.9M |
| 2024-12-17 |
24.70 |
24.93 |
23.96 |
24.05 |
9.9M |
| 2024-12-16 |
25.50 |
26.00 |
24.69 |
24.84 |
12.6M |
| 2024-12-13 |
25.76 |
26.05 |
25.38 |
25.45 |
14.3M |
| 2024-12-12 |
26.00 |
26.20 |
25.40 |
25.88 |
12.3M |
| 2024-12-11 |
25.50 |
26.08 |
25.36 |
25.95 |
12.3M |
| 2024-12-10 |
26.18 |
26.30 |
25.44 |
25.48 |
12.5M |
| 2024-12-09 |
25.45 |
25.80 |
25.12 |
25.37 |
12.0M |
| 2024-12-06 |
25.31 |
25.54 |
24.90 |
25.48 |
14.1M |
| 2024-12-05 |
24.82 |
25.20 |
24.80 |
25.08 |
6.2M |
| 2024-12-04 |
25.33 |
25.46 |
24.79 |
24.88 |
7.9M |
| 2024-12-03 |
25.76 |
25.78 |
25.10 |
25.33 |
9.4M |
| 2024-12-02 |
25.32 |
25.79 |
25.25 |
25.72 |
10.2M |
| 2024-11-29 |
24.83 |
25.56 |
24.54 |
25.32 |
9.9M |
| 2024-11-28 |
25.20 |
25.50 |
24.90 |
24.91 |
8.4M |
| 2024-11-27 |
24.50 |
25.15 |
23.80 |
25.11 |
8.9M |
| 2024-11-26 |
24.89 |
25.30 |
24.46 |
24.50 |
8.1M |
| 2024-11-25 |
25.10 |
25.28 |
23.88 |
24.55 |
12.1M |
| 2024-11-22 |
26.27 |
26.53 |
25.04 |
25.09 |
11.4M |
| 2024-11-21 |
26.30 |
26.70 |
25.80 |
26.27 |
10.7M |
| 2024-11-20 |
26.20 |
26.98 |
26.08 |
26.52 |
11.3M |
| 2024-11-19 |
25.25 |
26.00 |
25.03 |
26.00 |
10.4M |
| 2024-11-18 |
26.99 |
27.22 |
25.04 |
25.29 |
15.6M |
| 2024-11-15 |
28.12 |
28.60 |
26.85 |
27.00 |
15.9M |
| 2024-11-14 |
29.35 |
29.43 |
28.00 |
28.12 |
16.8M |
| 2024-11-13 |
29.49 |
30.20 |
29.29 |
29.76 |
16.6M |
| 2024-11-12 |
30.40 |
30.98 |
28.88 |
29.34 |
29.9M |
| 2024-11-11 |
29.78 |
30.65 |
29.38 |
30.40 |
30.7M |
| 2024-11-08 |
30.08 |
30.75 |
29.16 |
29.32 |
31.3M |
| 2024-11-07 |
29.48 |
29.95 |
28.95 |
29.87 |
28.9M |
| 2024-11-06 |
28.60 |
30.50 |
28.11 |
29.47 |
40.8M |
| 2024-11-05 |
26.70 |
29.06 |
26.45 |
28.38 |
28.8M |
| 2024-11-04 |
26.10 |
27.22 |
26.00 |
26.73 |
10.3M |
| 2024-11-01 |
28.00 |
28.01 |
26.00 |
26.12 |
21.1M |
| 2024-10-31 |
29.23 |
29.24 |
27.90 |
28.29 |
28.2M |
| 2024-10-30 |
27.20 |
28.87 |
26.70 |
28.75 |
33.2M |
| 2024-10-29 |
27.28 |
28.48 |
26.91 |
27.71 |
23.2M |
| 2024-10-28 |
27.24 |
27.36 |
26.62 |
27.25 |
12.4M |
| 2024-10-25 |
27.05 |
27.51 |
26.90 |
27.26 |
12.6M |
| 2024-10-24 |
26.81 |
27.59 |
26.56 |
27.05 |
12.6M |
| 2024-10-23 |
27.75 |
28.15 |
26.96 |
27.03 |
19.7M |
| 2024-10-22 |
29.10 |
29.14 |
27.61 |
27.91 |
22.7M |
| 2024-10-21 |
27.95 |
29.42 |
27.93 |
28.83 |
31.3M |
| 2024-10-18 |
27.21 |
28.44 |
26.65 |
27.85 |
32.0M |
| 2024-10-17 |
27.22 |
27.73 |
26.81 |
27.26 |
22.8M |
| 2024-10-16 |
26.00 |
27.13 |
25.88 |
26.53 |
17.7M |
| 2024-10-15 |
26.44 |
28.97 |
25.88 |
27.04 |
31.4M |
| 2024-10-14 |
25.08 |
26.45 |
24.58 |
26.44 |
22.7M |
| 2024-10-11 |
28.60 |
28.60 |
25.89 |
25.89 |
28.9M |
| 2024-10-10 |
26.90 |
29.16 |
26.33 |
28.77 |
40.4M |
| 2024-10-09 |
28.40 |
29.16 |
26.26 |
26.60 |
34.3M |
| 2024-10-08 |
28.56 |
28.56 |
26.84 |
28.56 |
36.6M |
| 2024-09-30 |
25.20 |
25.96 |
24.21 |
25.96 |
33.3M |
| 2024-09-27 |
22.83 |
23.60 |
22.51 |
23.60 |
15.6M |
| 2024-09-26 |
21.69 |
22.47 |
21.68 |
22.44 |
20.4M |
| 2024-09-25 |
21.95 |
22.60 |
21.81 |
21.89 |
23.9M |
| 2024-09-24 |
21.83 |
22.14 |
21.06 |
21.90 |
31.8M |
| 2024-09-23 |
19.96 |
21.91 |
19.82 |
21.91 |
16.9M |
| 2024-09-20 |
19.59 |
20.19 |
19.53 |
19.92 |
11.2M |
| 2024-09-19 |
19.40 |
19.63 |
19.05 |
19.45 |
6.7M |
| 2024-09-18 |
19.35 |
19.44 |
18.85 |
19.11 |
5.2M |
| 2024-09-13 |
19.55 |
19.84 |
19.31 |
19.31 |
6.8M |
| 2024-09-12 |
20.09 |
20.22 |
19.55 |
19.65 |
8.4M |
| 2024-09-11 |
20.51 |
20.63 |
19.84 |
20.02 |
9.5M |
| 2024-09-10 |
20.29 |
20.94 |
19.83 |
20.72 |
10.1M |
| 2024-09-09 |
20.00 |
20.37 |
19.92 |
20.29 |
7.1M |
| 2024-09-06 |
20.93 |
21.10 |
20.25 |
20.26 |
9.5M |
| 2024-09-05 |
21.22 |
21.38 |
20.77 |
21.01 |
15.5M |
| 2024-09-04 |
20.39 |
21.79 |
20.06 |
21.22 |
19.2M |
| 2024-09-03 |
19.95 |
21.12 |
19.88 |
20.71 |
13.1M |
| 2024-09-02 |
21.05 |
21.07 |
19.91 |
19.95 |
11.2M |
| 2024-08-30 |
20.20 |
21.23 |
20.20 |
21.03 |
10.4M |
| 2024-08-29 |
19.90 |
20.54 |
19.70 |
20.30 |
7.0M |
| 2024-08-28 |
19.94 |
20.13 |
19.60 |
20.01 |
6.0M |
| 2024-08-27 |
20.34 |
20.58 |
19.89 |
20.13 |
5.0M |
| 2024-08-26 |
20.96 |
21.13 |
20.41 |
20.48 |
7.1M |
| 2024-08-23 |
20.46 |
21.16 |
20.38 |
20.95 |
8.3M |
| 2024-08-22 |
20.77 |
20.98 |
20.39 |
20.46 |
5.0M |
| 2024-08-21 |
20.83 |
20.96 |
20.64 |
20.77 |
3.8M |
| 2024-08-20 |
21.20 |
21.30 |
20.73 |
20.77 |
4.9M |
| 2024-08-19 |
21.46 |
21.60 |
21.16 |
21.24 |
5.6M |
| 2024-08-16 |
21.15 |
21.59 |
21.15 |
21.40 |
7.4M |
| 2024-08-15 |
20.78 |
21.38 |
20.57 |
21.08 |
6.3M |
| 2024-08-14 |
20.82 |
21.15 |
20.70 |
20.78 |
4.8M |
| 2024-08-13 |
20.53 |
20.80 |
20.47 |
20.74 |
3.3M |
| 2024-08-12 |
20.82 |
20.93 |
20.49 |
20.63 |
4.6M |
| 2024-08-09 |
21.17 |
21.42 |
20.92 |
20.95 |
4.8M |
| 2024-08-08 |
21.56 |
21.56 |
20.78 |
20.99 |
7.5M |
| 2024-08-07 |
21.57 |
21.98 |
21.30 |
21.58 |
7.7M |
| 2024-08-06 |
21.48 |
21.80 |
21.17 |
21.38 |
9.6M |
| 2024-08-05 |
22.30 |
22.31 |
20.82 |
20.92 |
12.8M |
| 2024-08-02 |
23.02 |
23.22 |
22.41 |
22.44 |
7.3M |
| 2024-08-01 |
23.74 |
23.88 |
23.26 |
23.33 |
7.8M |
| 2024-07-31 |
22.47 |
23.66 |
22.47 |
23.65 |
10.2M |
| 2024-07-30 |
22.28 |
22.94 |
21.97 |
22.63 |
7.5M |
| 2024-07-29 |
22.39 |
22.58 |
22.25 |
22.40 |
5.0M |
| 2024-07-26 |
22.15 |
22.68 |
22.15 |
22.49 |
5.5M |
| 2024-07-25 |
22.40 |
22.78 |
21.90 |
22.30 |
6.7M |
| 2024-07-24 |
22.65 |
23.33 |
22.53 |
22.62 |
7.2M |
| 2024-07-23 |
24.13 |
24.13 |
22.88 |
22.89 |
7.8M |
| 2024-07-22 |
24.18 |
24.68 |
23.73 |
23.77 |
7.9M |
| 2024-07-19 |
23.53 |
24.61 |
23.50 |
23.95 |
7.6M |
| 2024-07-18 |
23.80 |
24.05 |
22.97 |
23.79 |
8.5M |
| 2024-07-17 |
24.61 |
25.18 |
24.07 |
24.08 |
9.3M |
| 2024-07-16 |
23.88 |
24.99 |
23.56 |
24.82 |
11.8M |
| 2024-07-15 |
24.48 |
24.76 |
23.91 |
23.99 |
6.1M |
| 2024-07-12 |
24.66 |
24.80 |
24.33 |
24.48 |
6.5M |
| 2024-07-11 |
25.24 |
25.33 |
24.63 |
24.84 |
11.1M |
| 2024-07-10 |
24.44 |
25.25 |
24.17 |
24.70 |
15.7M |
| 2024-07-09 |
22.61 |
23.58 |
22.37 |
23.54 |
8.0M |
| 2024-07-08 |
23.30 |
23.30 |
22.53 |
22.61 |
4.6M |
| 2024-07-05 |
23.01 |
23.50 |
22.75 |
23.27 |
5.6M |
| 2024-07-04 |
23.41 |
23.75 |
22.98 |
23.01 |
4.6M |
| 2024-07-03 |
24.28 |
24.40 |
23.45 |
23.57 |
5.6M |
| 2024-07-02 |
24.50 |
24.87 |
24.14 |
24.24 |
5.8M |
| 2024-07-01 |
24.32 |
24.64 |
23.87 |
24.50 |
6.5M |
| 2024-06-28 |
24.00 |
24.87 |
23.90 |
24.45 |
7.9M |
| 2024-06-27 |
24.24 |
24.73 |
23.91 |
23.91 |
7.5M |
| 2024-06-26 |
22.89 |
24.65 |
22.87 |
24.51 |
10.3M |
| 2024-06-25 |
23.51 |
23.67 |
22.70 |
22.89 |
7.0M |
| 2024-06-24 |
24.50 |
24.75 |
23.42 |
23.48 |
8.3M |
| 2024-06-21 |
24.50 |
25.04 |
24.16 |
24.78 |
5.9M |
| 2024-06-20 |
25.60 |
25.60 |
24.66 |
24.68 |
9.0M |
| 2024-06-19 |
25.82 |
25.97 |
25.35 |
25.61 |
8.2M |
| 2024-06-18 |
25.09 |
25.75 |
25.08 |
25.59 |
8.0M |
| 2024-06-17 |
25.30 |
25.38 |
24.85 |
25.07 |
7.2M |
| 2024-06-14 |
24.85 |
25.45 |
24.55 |
25.34 |
8.6M |
| 2024-06-13 |
24.79 |
25.00 |
24.63 |
24.84 |
6.7M |
| 2024-06-12 |
24.91 |
24.98 |
24.56 |
24.79 |
6.2M |
| 2024-06-11 |
23.65 |
24.64 |
23.29 |
24.60 |
8.6M |
| 2024-06-07 |
24.19 |
24.45 |
23.55 |
23.77 |
7.6M |
| 2024-06-06 |
24.90 |
25.23 |
23.93 |
24.00 |
10.0M |
| 2024-06-05 |
25.33 |
25.48 |
24.84 |
24.86 |
5.6M |
| 2024-06-04 |
25.71 |
25.72 |
25.00 |
25.34 |
8.0M |
| 2024-06-03 |
25.64 |
25.93 |
25.20 |
25.72 |
8.5M |
| 2024-05-31 |
25.32 |
25.81 |
25.14 |
25.60 |
5.9M |
| 2024-05-30 |
25.30 |
25.47 |
24.81 |
25.16 |
6.1M |
| 2024-05-29 |
25.30 |
25.85 |
25.30 |
25.49 |
6.1M |
| 2024-05-28 |
26.00 |
26.14 |
25.40 |
25.50 |
5.7M |
| 2024-05-27 |
25.86 |
26.00 |
25.34 |
26.00 |
9.1M |
| 2024-05-24 |
26.29 |
27.23 |
25.89 |
25.97 |
14.1M |
| 2024-05-23 |
27.05 |
27.27 |
26.30 |
26.32 |
8.8M |
| 2024-05-22 |
26.79 |
27.04 |
26.30 |
26.87 |
7.2M |
| 2024-05-21 |
27.65 |
27.68 |
26.52 |
26.71 |
13.9M |
| 2024-05-20 |
27.03 |
27.80 |
26.50 |
27.61 |
15.9M |
| 2024-05-17 |
26.50 |
26.76 |
26.00 |
26.74 |
9.2M |
| 2024-05-16 |
26.64 |
27.13 |
26.50 |
26.63 |
10.6M |
| 2024-05-15 |
27.01 |
27.35 |
26.50 |
26.53 |
10.6M |
| 2024-05-14 |
26.83 |
27.41 |
26.59 |
27.19 |
14.8M |
| 2024-05-13 |
26.32 |
26.99 |
25.77 |
26.40 |
9.1M |
| 2024-05-10 |
27.50 |
27.55 |
26.56 |
26.71 |
10.0M |
| 2024-05-09 |
27.14 |
27.81 |
26.95 |
27.45 |
12.3M |
| 2024-05-08 |
28.05 |
28.33 |
26.96 |
27.09 |
17.1M |
| 2024-05-07 |
29.01 |
29.20 |
28.22 |
28.38 |
16.1M |
| 2024-05-06 |
29.80 |
29.80 |
28.73 |
28.90 |
18.3M |
| 2024-04-30 |
29.51 |
30.30 |
28.47 |
29.22 |
23.3M |
| 2024-04-29 |
29.91 |
29.99 |
28.75 |
29.00 |
25.9M |
| 2024-04-26 |
27.27 |
28.76 |
27.25 |
28.49 |
24.6M |
| 2024-04-25 |
26.40 |
27.18 |
26.06 |
26.70 |
17.2M |
| 2024-04-24 |
25.50 |
26.97 |
25.49 |
26.65 |
19.6M |
| 2024-04-23 |
25.72 |
26.15 |
25.17 |
25.31 |
14.5M |
| 2024-04-22 |
25.00 |
25.55 |
24.20 |
25.11 |
12.4M |
| 2024-04-19 |
25.50 |
26.20 |
25.25 |
25.57 |
15.4M |
| 2024-04-18 |
24.49 |
26.41 |
24.00 |
25.63 |
27.5M |
| 2024-04-17 |
22.94 |
24.49 |
22.92 |
24.49 |
14.3M |
| 2024-04-16 |
24.60 |
24.66 |
22.26 |
22.26 |
18.7M |
| 2024-04-15 |
25.41 |
26.00 |
24.05 |
24.73 |
20.4M |
| 2024-04-12 |
27.15 |
27.39 |
25.61 |
25.71 |
20.0M |
| 2024-04-11 |
27.05 |
27.77 |
26.83 |
27.18 |
16.5M |
| 2024-04-10 |
26.59 |
27.22 |
26.31 |
26.60 |
14.5M |
| 2024-04-09 |
26.75 |
27.23 |
26.13 |
26.53 |
11.9M |
| 2024-04-08 |
27.20 |
27.56 |
26.53 |
26.81 |
12.7M |
| 2024-04-03 |
28.30 |
28.40 |
26.89 |
27.41 |
17.1M |
| 2024-04-02 |
30.16 |
30.31 |
28.30 |
28.51 |
22.1M |
| 2024-04-01 |
29.89 |
30.92 |
29.60 |
30.16 |
22.2M |
| 2024-03-29 |
29.40 |
29.86 |
28.77 |
29.48 |
24.5M |
| 2024-03-28 |
28.00 |
32.11 |
27.99 |
30.10 |
49.3M |
| 2024-03-27 |
32.00 |
32.66 |
31.10 |
31.10 |
16.0M |
| 2024-03-26 |
31.56 |
35.19 |
31.52 |
34.56 |
67.1M |
| 2024-03-25 |
33.13 |
34.09 |
31.82 |
31.99 |
37.5M |
| 2024-03-22 |
30.50 |
32.98 |
30.35 |
32.22 |
36.9M |
| 2024-03-21 |
31.16 |
31.43 |
30.23 |
30.80 |
20.4M |
| 2024-03-20 |
31.28 |
31.55 |
30.80 |
31.17 |
20.6M |
| 2024-03-19 |
30.90 |
33.00 |
30.37 |
31.59 |
35.8M |
| 2024-03-18 |
30.55 |
31.65 |
30.55 |
31.11 |
28.5M |
| 2024-03-15 |
29.91 |
30.50 |
29.45 |
30.48 |
19.0M |
| 2024-03-14 |
29.47 |
30.64 |
29.28 |
29.90 |
18.8M |
| 2024-03-13 |
30.52 |
30.86 |
29.79 |
29.93 |
18.5M |
| 2024-03-12 |
30.88 |
31.27 |
29.94 |
30.28 |
24.1M |
| 2024-03-11 |
29.25 |
30.92 |
28.98 |
30.72 |
25.8M |
| 2024-03-08 |
29.00 |
30.18 |
28.50 |
29.95 |
26.3M |
| 2024-03-07 |
29.86 |
30.24 |
28.68 |
28.88 |
23.0M |
| 2024-03-06 |
30.00 |
30.40 |
28.72 |
29.92 |
34.3M |
| 2024-03-05 |
31.40 |
32.37 |
30.50 |
30.90 |
35.2M |
| 2024-03-04 |
30.14 |
33.00 |
29.66 |
32.41 |
40.8M |
| 2024-03-01 |
29.58 |
30.63 |
29.08 |
30.08 |
35.4M |
| 2024-02-29 |
27.50 |
29.90 |
27.50 |
29.88 |
36.8M |
| 2024-02-28 |
29.78 |
31.66 |
27.75 |
27.97 |
44.3M |
| 2024-02-27 |
27.94 |
30.97 |
27.50 |
30.47 |
44.0M |
| 2024-02-26 |
27.20 |
29.99 |
26.30 |
28.96 |
44.7M |
| 2024-02-23 |
26.21 |
28.00 |
25.40 |
27.36 |
49.6M |
| 2024-02-22 |
24.51 |
25.51 |
24.51 |
25.51 |
37.8M |
| 2024-02-21 |
22.89 |
24.07 |
22.46 |
23.19 |
27.0M |
| 2024-02-20 |
23.50 |
24.49 |
22.94 |
23.43 |
40.9M |
| 2024-02-19 |
21.01 |
22.39 |
21.01 |
22.39 |
17.2M |
| 2024-02-08 |
19.16 |
20.50 |
17.72 |
20.35 |
31.8M |
| 2024-02-07 |
19.13 |
20.80 |
18.55 |
19.01 |
25.8M |
| 2024-02-06 |
18.01 |
19.61 |
17.12 |
19.03 |
18.2M |
| 2024-02-05 |
20.72 |
20.78 |
18.76 |
18.76 |
16.6M |
| 2024-02-02 |
22.16 |
22.53 |
20.03 |
20.84 |
12.9M |
| 2024-02-01 |
22.00 |
22.72 |
21.42 |
22.10 |
11.7M |
| 2024-01-31 |
23.50 |
23.52 |
21.90 |
22.03 |
12.2M |
| 2024-01-30 |
24.08 |
24.60 |
23.30 |
23.39 |
11.2M |
| 2024-01-29 |
26.13 |
26.35 |
24.21 |
24.23 |
15.4M |
| 2024-01-26 |
26.51 |
26.97 |
25.89 |
25.92 |
16.2M |
| 2024-01-25 |
25.29 |
26.58 |
25.19 |
26.49 |
18.3M |
| 2024-01-24 |
25.57 |
25.83 |
24.35 |
25.29 |
14.3M |
| 2024-01-23 |
25.15 |
25.90 |
24.88 |
25.60 |
16.4M |
| 2024-01-22 |
26.80 |
26.86 |
24.66 |
25.01 |
17.7M |
| 2024-01-19 |
27.23 |
27.49 |
26.22 |
26.40 |
24.6M |
| 2024-01-18 |
26.44 |
27.60 |
25.75 |
27.54 |
22.9M |
| 2024-01-17 |
27.00 |
27.32 |
26.31 |
26.31 |
9.9M |
| 2024-01-16 |
27.22 |
27.35 |
26.66 |
27.15 |
11.6M |
| 2024-01-15 |
27.36 |
27.86 |
27.00 |
27.51 |
10.6M |
| 2024-01-12 |
27.85 |
27.97 |
27.05 |
27.36 |
15.9M |
| 2024-01-11 |
26.60 |
28.21 |
26.56 |
27.83 |
22.7M |
| 2024-01-10 |
27.12 |
27.35 |
26.33 |
26.43 |
12.3M |
| 2024-01-09 |
27.78 |
27.95 |
26.84 |
27.24 |
11.9M |
| 2024-01-08 |
28.39 |
28.43 |
27.38 |
27.42 |
10.2M |
| 2024-01-05 |
28.75 |
29.08 |
27.91 |
28.17 |
14.1M |
| 2024-01-04 |
29.31 |
29.46 |
28.60 |
28.61 |
13.4M |
| 2024-01-03 |
30.01 |
30.26 |
28.70 |
29.31 |
20.6M |
| 2024-01-02 |
30.86 |
31.08 |
30.16 |
30.26 |
18.7M |