| 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 |
30.79 |
30.80 |
28.50 |
29.25 |
4.1M |
| 2024-12-30 |
31.01 |
31.40 |
30.44 |
30.51 |
4.3M |
| 2024-12-27 |
31.50 |
32.44 |
31.48 |
31.80 |
7.9M |
| 2024-12-26 |
30.09 |
31.20 |
30.00 |
30.98 |
4.4M |
| 2024-12-25 |
30.50 |
31.44 |
29.51 |
30.27 |
3.9M |
| 2024-12-24 |
29.49 |
30.50 |
29.42 |
29.86 |
2.9M |
| 2024-12-23 |
30.95 |
31.06 |
29.12 |
29.33 |
3.2M |
| 2024-12-20 |
30.12 |
31.29 |
29.99 |
30.94 |
3.4M |
| 2024-12-19 |
29.67 |
30.21 |
29.42 |
30.09 |
2.7M |
| 2024-12-18 |
30.05 |
30.30 |
29.41 |
29.89 |
2.8M |
| 2024-12-17 |
31.07 |
31.55 |
29.80 |
30.05 |
3.6M |
| 2024-12-16 |
31.80 |
32.00 |
30.89 |
31.10 |
4.8M |
| 2024-12-13 |
32.60 |
33.10 |
32.00 |
32.00 |
5.6M |
| 2024-12-12 |
32.51 |
33.08 |
31.80 |
32.75 |
5.8M |
| 2024-12-11 |
33.37 |
33.46 |
32.30 |
32.92 |
9.0M |
| 2024-12-10 |
33.00 |
34.20 |
32.35 |
34.20 |
16.9M |
| 2024-12-09 |
30.27 |
32.25 |
30.00 |
32.19 |
10.4M |
| 2024-12-06 |
31.01 |
31.10 |
29.94 |
30.43 |
4.9M |
| 2024-12-05 |
30.81 |
31.47 |
30.22 |
31.02 |
6.7M |
| 2024-12-04 |
29.99 |
32.29 |
29.45 |
30.94 |
8.7M |
| 2024-12-03 |
29.99 |
30.89 |
29.79 |
30.22 |
5.0M |
| 2024-12-02 |
29.30 |
30.50 |
29.30 |
30.33 |
6.0M |
| 2024-11-29 |
27.81 |
29.30 |
27.47 |
29.17 |
4.3M |
| 2024-11-28 |
28.64 |
28.69 |
27.80 |
27.88 |
3.4M |
| 2024-11-27 |
27.58 |
28.73 |
27.04 |
28.64 |
3.7M |
| 2024-11-26 |
28.48 |
29.12 |
27.69 |
27.76 |
2.5M |
| 2024-11-25 |
28.18 |
28.50 |
27.61 |
28.38 |
2.9M |
| 2024-11-22 |
30.00 |
30.03 |
28.03 |
28.05 |
3.7M |
| 2024-11-21 |
30.59 |
30.59 |
29.48 |
29.88 |
4.2M |
| 2024-11-20 |
29.65 |
31.13 |
29.34 |
30.62 |
5.1M |
| 2024-11-19 |
28.56 |
29.66 |
28.51 |
29.65 |
3.8M |
| 2024-11-18 |
30.00 |
30.08 |
28.06 |
28.50 |
4.3M |
| 2024-11-15 |
31.14 |
31.65 |
29.48 |
29.62 |
5.5M |
| 2024-11-14 |
32.43 |
33.65 |
31.10 |
31.13 |
7.4M |
| 2024-11-13 |
31.70 |
32.55 |
30.60 |
32.00 |
8.4M |
| 2024-11-12 |
33.11 |
35.15 |
32.02 |
32.26 |
14.4M |
| 2024-11-11 |
32.35 |
32.79 |
31.50 |
32.55 |
10.0M |
| 2024-11-08 |
30.73 |
33.03 |
30.73 |
31.92 |
10.5M |
| 2024-11-07 |
31.88 |
31.96 |
30.11 |
30.71 |
8.4M |
| 2024-11-06 |
30.58 |
32.09 |
30.07 |
31.32 |
12.1M |
| 2024-11-05 |
28.30 |
30.36 |
28.30 |
30.06 |
7.6M |
| 2024-11-04 |
26.95 |
28.50 |
26.95 |
28.30 |
4.1M |
| 2024-11-01 |
28.79 |
28.87 |
26.89 |
27.00 |
5.2M |
| 2024-10-31 |
28.99 |
29.49 |
28.59 |
28.89 |
4.8M |
| 2024-10-30 |
29.21 |
29.89 |
28.70 |
29.11 |
4.4M |
| 2024-10-29 |
29.85 |
30.25 |
28.89 |
29.21 |
5.3M |
| 2024-10-28 |
29.98 |
30.18 |
29.30 |
29.63 |
5.6M |
| 2024-10-25 |
30.15 |
30.50 |
29.73 |
30.03 |
5.8M |
| 2024-10-24 |
30.11 |
30.66 |
29.62 |
30.11 |
6.0M |
| 2024-10-23 |
29.12 |
30.74 |
29.12 |
29.82 |
8.9M |
| 2024-10-22 |
29.49 |
30.31 |
28.67 |
29.38 |
8.1M |
| 2024-10-21 |
27.99 |
29.98 |
27.80 |
29.41 |
8.5M |
| 2024-10-18 |
26.88 |
28.40 |
26.48 |
27.79 |
5.8M |
| 2024-10-17 |
26.75 |
27.42 |
26.60 |
26.66 |
4.0M |
| 2024-10-16 |
27.00 |
27.15 |
26.21 |
26.52 |
4.2M |
| 2024-10-15 |
28.22 |
28.56 |
27.25 |
27.28 |
5.9M |
| 2024-10-14 |
27.30 |
28.45 |
26.84 |
28.41 |
7.1M |
| 2024-10-11 |
27.55 |
27.99 |
25.92 |
26.30 |
6.2M |
| 2024-10-10 |
27.98 |
28.83 |
27.10 |
27.82 |
7.4M |
| 2024-10-09 |
30.15 |
30.50 |
26.61 |
26.61 |
9.8M |
| 2024-10-08 |
31.40 |
33.76 |
28.45 |
32.30 |
12.0M |
| 2024-09-30 |
25.61 |
28.98 |
25.19 |
28.44 |
9.0M |
| 2024-09-27 |
24.07 |
25.43 |
24.01 |
25.02 |
6.1M |
| 2024-09-26 |
22.99 |
24.11 |
22.95 |
24.01 |
3.5M |
| 2024-09-25 |
22.78 |
23.65 |
22.78 |
23.10 |
3.8M |
| 2024-09-24 |
21.95 |
22.75 |
21.78 |
22.75 |
3.3M |
| 2024-09-23 |
21.90 |
22.47 |
21.67 |
22.00 |
1.7M |
| 2024-09-20 |
21.92 |
22.16 |
21.35 |
22.00 |
2.3M |
| 2024-09-19 |
22.05 |
22.29 |
21.76 |
21.98 |
1.6M |
| 2024-09-18 |
21.79 |
22.08 |
21.49 |
21.92 |
1.4M |
| 2024-09-13 |
22.35 |
22.44 |
21.85 |
21.93 |
1.8M |
| 2024-09-12 |
23.19 |
23.36 |
22.28 |
22.48 |
2.9M |
| 2024-09-11 |
23.15 |
23.31 |
22.77 |
23.26 |
2.1M |
| 2024-09-10 |
23.25 |
23.29 |
22.67 |
23.17 |
1.3M |
| 2024-09-09 |
23.10 |
23.14 |
22.54 |
23.00 |
1.5M |
| 2024-09-06 |
23.66 |
23.90 |
22.81 |
23.03 |
2.1M |
| 2024-09-05 |
22.80 |
23.98 |
22.80 |
23.68 |
3.4M |
| 2024-09-04 |
22.70 |
23.13 |
22.67 |
22.85 |
1.5M |
| 2024-09-03 |
22.60 |
22.97 |
22.40 |
22.97 |
2.1M |
| 2024-09-02 |
23.30 |
23.49 |
22.55 |
22.60 |
2.8M |
| 2024-08-30 |
23.20 |
23.75 |
22.83 |
23.41 |
4.1M |
| 2024-08-29 |
22.63 |
23.30 |
22.30 |
23.00 |
2.7M |
| 2024-08-28 |
22.69 |
22.89 |
22.39 |
22.59 |
1.9M |
| 2024-08-27 |
23.38 |
23.38 |
22.50 |
22.61 |
3.3M |
| 2024-08-26 |
23.23 |
23.74 |
22.82 |
23.40 |
4.1M |
| 2024-08-23 |
25.13 |
25.15 |
23.51 |
23.52 |
5.8M |
| 2024-08-22 |
25.15 |
25.98 |
25.10 |
25.57 |
5.3M |
| 2024-08-21 |
25.05 |
25.50 |
24.74 |
25.17 |
3.1M |
| 2024-08-20 |
25.19 |
25.40 |
24.60 |
25.07 |
2.4M |
| 2024-08-19 |
24.64 |
25.33 |
24.64 |
25.11 |
3.0M |
| 2024-08-16 |
25.81 |
26.14 |
24.82 |
24.95 |
4.3M |
| 2024-08-15 |
25.31 |
25.85 |
24.95 |
25.58 |
3.7M |
| 2024-08-14 |
26.09 |
26.09 |
25.46 |
25.50 |
4.0M |
| 2024-08-13 |
25.19 |
25.99 |
25.10 |
25.97 |
5.4M |
| 2024-08-12 |
24.95 |
25.19 |
24.48 |
24.99 |
2.8M |
| 2024-08-09 |
25.24 |
25.79 |
25.04 |
25.20 |
4.2M |
| 2024-08-08 |
27.69 |
27.75 |
25.25 |
25.39 |
9.5M |
| 2024-08-07 |
26.30 |
28.95 |
26.10 |
27.91 |
10.7M |
| 2024-08-06 |
26.55 |
27.10 |
25.93 |
26.41 |
6.7M |
| 2024-08-05 |
28.57 |
29.20 |
26.00 |
26.09 |
10.3M |
| 2024-08-02 |
30.48 |
31.25 |
28.69 |
28.71 |
12.1M |
| 2024-08-01 |
29.51 |
30.80 |
29.18 |
30.69 |
12.1M |
| 2024-07-31 |
28.54 |
29.79 |
28.03 |
29.75 |
11.7M |
| 2024-07-30 |
27.50 |
29.50 |
27.50 |
29.10 |
11.2M |
| 2024-07-29 |
27.75 |
28.50 |
27.14 |
27.97 |
12.9M |
| 2024-07-26 |
28.90 |
30.36 |
28.30 |
29.08 |
12.6M |
| 2024-07-25 |
27.80 |
28.52 |
27.65 |
28.18 |
7.6M |
| 2024-07-24 |
26.68 |
28.27 |
26.67 |
28.21 |
9.9M |
| 2024-07-23 |
27.22 |
27.80 |
26.54 |
27.02 |
7.2M |
| 2024-07-22 |
26.02 |
28.00 |
25.38 |
26.93 |
8.9M |
| 2024-07-19 |
25.03 |
25.95 |
24.80 |
25.49 |
4.5M |
| 2024-07-18 |
24.49 |
25.16 |
23.80 |
25.15 |
5.5M |
| 2024-07-17 |
26.62 |
26.71 |
24.89 |
24.97 |
5.6M |
| 2024-07-16 |
26.43 |
26.89 |
25.93 |
26.30 |
4.2M |
| 2024-07-15 |
26.71 |
27.30 |
26.37 |
26.51 |
4.4M |
| 2024-07-12 |
27.04 |
27.41 |
26.71 |
26.86 |
4.6M |
| 2024-07-11 |
27.30 |
27.80 |
26.95 |
27.41 |
6.3M |
| 2024-07-10 |
27.04 |
27.50 |
26.61 |
26.79 |
5.3M |
| 2024-07-09 |
26.05 |
27.16 |
25.44 |
27.04 |
7.3M |
| 2024-07-08 |
27.10 |
27.66 |
25.81 |
26.04 |
7.0M |
| 2024-07-05 |
27.31 |
28.07 |
26.18 |
27.10 |
9.2M |
| 2024-07-04 |
27.45 |
29.88 |
27.36 |
27.63 |
13.1M |
| 2024-07-03 |
28.45 |
28.68 |
26.91 |
27.25 |
7.8M |
| 2024-07-02 |
28.96 |
29.32 |
27.91 |
28.19 |
9.8M |
| 2024-07-01 |
30.11 |
30.39 |
28.00 |
29.25 |
13.1M |
| 2024-06-28 |
31.20 |
31.94 |
30.07 |
31.00 |
15.1M |
| 2024-06-27 |
31.58 |
33.61 |
30.95 |
31.20 |
18.6M |
| 2024-06-26 |
28.36 |
31.60 |
28.20 |
31.60 |
17.2M |
| 2024-06-25 |
27.19 |
29.98 |
27.16 |
29.60 |
16.2M |
| 2024-06-24 |
28.68 |
29.23 |
26.38 |
26.71 |
11.1M |
| 2024-06-21 |
27.60 |
28.35 |
26.80 |
27.38 |
8.4M |
| 2024-06-20 |
29.02 |
29.60 |
27.47 |
27.66 |
13.9M |
| 2024-06-19 |
27.24 |
31.10 |
26.94 |
28.59 |
18.6M |
| 2024-06-18 |
25.00 |
27.50 |
25.00 |
27.10 |
11.9M |
| 2024-06-17 |
24.99 |
25.36 |
24.49 |
24.70 |
4.0M |
| 2024-06-14 |
25.94 |
25.94 |
24.91 |
25.00 |
5.0M |
| 2024-06-13 |
25.80 |
26.26 |
25.41 |
25.94 |
7.3M |
| 2024-06-12 |
24.40 |
26.87 |
24.17 |
26.09 |
9.8M |
| 2024-06-11 |
23.31 |
24.62 |
22.54 |
24.44 |
6.7M |
| 2024-06-07 |
24.47 |
25.22 |
23.59 |
23.87 |
7.9M |
| 2024-06-06 |
25.39 |
26.14 |
23.40 |
23.69 |
9.1M |
| 2024-06-05 |
25.91 |
26.54 |
25.56 |
25.58 |
8.2M |
| 2024-06-04 |
26.91 |
27.35 |
24.79 |
25.56 |
11.3M |
| 2024-06-03 |
28.08 |
28.52 |
26.52 |
27.12 |
15.2M |
| 2024-05-31 |
26.69 |
31.20 |
26.31 |
28.52 |
21.1M |
| 2024-05-30 |
23.94 |
26.92 |
23.85 |
26.23 |
12.0M |
| 2024-05-29 |
26.49 |
27.52 |
24.53 |
24.95 |
9.3M |
| 2024-05-28 |
23.34 |
24.59 |
22.96 |
23.86 |
4.8M |
| 2024-05-27 |
23.24 |
23.57 |
22.03 |
23.33 |
5.4M |
| 2024-05-24 |
25.72 |
25.75 |
23.45 |
23.45 |
8.0M |
| 2024-05-23 |
26.54 |
27.29 |
25.77 |
26.15 |
7.5M |
| 2024-05-22 |
25.50 |
27.19 |
25.24 |
26.94 |
9.8M |
| 2024-05-21 |
26.15 |
26.52 |
25.29 |
25.65 |
5.7M |
| 2024-05-20 |
25.39 |
26.61 |
25.16 |
26.40 |
7.6M |
| 2024-05-17 |
25.00 |
25.65 |
24.59 |
25.51 |
5.2M |
| 2024-05-16 |
24.86 |
25.49 |
24.78 |
24.92 |
3.6M |
| 2024-05-15 |
25.24 |
25.86 |
24.55 |
25.17 |
5.1M |
| 2024-05-14 |
25.31 |
25.72 |
24.77 |
25.55 |
5.3M |
| 2024-05-13 |
26.55 |
26.92 |
25.01 |
25.27 |
8.1M |
| 2024-05-10 |
28.05 |
28.61 |
26.92 |
27.19 |
9.8M |
| 2024-05-09 |
28.47 |
28.99 |
27.42 |
28.68 |
15.3M |
| 2024-05-08 |
32.31 |
33.75 |
29.40 |
29.61 |
21.9M |
| 2024-05-07 |
25.82 |
31.06 |
25.60 |
31.06 |
11.1M |
| 2024-05-06 |
25.15 |
26.15 |
24.99 |
25.89 |
2.1M |
| 2024-04-30 |
25.77 |
25.77 |
24.94 |
25.09 |
1.3M |
| 2024-04-29 |
26.15 |
26.75 |
24.97 |
25.42 |
1.9M |
| 2024-04-26 |
24.70 |
25.38 |
24.46 |
25.21 |
1.9M |
| 2024-04-25 |
24.42 |
24.63 |
24.08 |
24.23 |
0.6M |
| 2024-04-24 |
23.53 |
24.42 |
23.53 |
24.36 |
1.0M |
| 2024-04-23 |
23.32 |
23.84 |
22.96 |
23.49 |
0.7M |
| 2024-04-22 |
23.61 |
23.69 |
23.09 |
23.32 |
0.6M |
| 2024-04-19 |
23.75 |
23.99 |
23.12 |
23.62 |
0.7M |
| 2024-04-18 |
23.29 |
23.92 |
23.03 |
23.76 |
1.0M |
| 2024-04-17 |
22.66 |
23.59 |
22.46 |
23.39 |
1.8M |
| 2024-04-16 |
24.25 |
24.28 |
21.92 |
22.46 |
2.1M |
| 2024-04-15 |
25.65 |
25.65 |
23.80 |
24.31 |
1.5M |
| 2024-04-12 |
25.85 |
26.01 |
25.40 |
25.42 |
0.6M |
| 2024-04-11 |
25.75 |
25.91 |
25.54 |
25.81 |
0.6M |
| 2024-04-10 |
25.98 |
26.11 |
25.40 |
25.75 |
0.8M |
| 2024-04-09 |
26.15 |
26.54 |
25.77 |
25.97 |
0.8M |
| 2024-04-08 |
26.54 |
26.75 |
26.00 |
26.21 |
1.2M |
| 2024-04-03 |
26.72 |
26.77 |
25.85 |
26.72 |
1.2M |
| 2024-04-02 |
26.89 |
27.31 |
26.55 |
26.76 |
1.4M |
| 2024-04-01 |
26.26 |
27.05 |
26.00 |
26.95 |
2.6M |
| 2024-03-29 |
25.74 |
27.15 |
25.74 |
26.26 |
3.1M |
| 2024-03-28 |
24.65 |
25.72 |
24.59 |
25.54 |
2.3M |
| 2024-03-27 |
25.39 |
25.45 |
24.46 |
24.75 |
1.3M |
| 2024-03-26 |
25.55 |
26.05 |
25.07 |
25.33 |
1.4M |
| 2024-03-25 |
26.31 |
26.39 |
25.16 |
25.58 |
1.8M |
| 2024-03-22 |
26.72 |
26.91 |
26.11 |
26.31 |
1.3M |
| 2024-03-21 |
26.74 |
27.00 |
26.30 |
26.74 |
1.7M |
| 2024-03-20 |
27.42 |
27.42 |
26.59 |
26.74 |
2.3M |
| 2024-03-19 |
27.54 |
28.15 |
27.02 |
27.39 |
2.4M |
| 2024-03-18 |
26.96 |
27.55 |
26.54 |
27.32 |
2.6M |
| 2024-03-15 |
26.15 |
27.05 |
25.92 |
27.05 |
2.3M |
| 2024-03-14 |
27.06 |
27.06 |
25.83 |
26.24 |
1.9M |
| 2024-03-13 |
25.81 |
26.91 |
25.25 |
26.85 |
3.4M |
| 2024-03-12 |
25.56 |
26.15 |
25.11 |
26.01 |
3.1M |
| 2024-03-11 |
24.46 |
26.05 |
24.32 |
25.53 |
3.3M |
| 2024-03-08 |
23.96 |
24.62 |
23.59 |
24.45 |
1.6M |
| 2024-03-07 |
23.60 |
25.01 |
23.60 |
24.14 |
3.0M |
| 2024-03-06 |
23.40 |
24.35 |
23.40 |
23.83 |
2.9M |
| 2024-03-05 |
23.03 |
23.54 |
22.95 |
23.12 |
1.9M |
| 2024-03-04 |
22.27 |
23.15 |
22.15 |
23.07 |
1.5M |
| 2024-03-01 |
22.16 |
22.35 |
22.05 |
22.27 |
0.9M |
| 2024-02-29 |
21.79 |
22.29 |
21.54 |
22.12 |
1.1M |
| 2024-02-28 |
23.44 |
23.55 |
21.62 |
21.85 |
2.9M |
| 2024-02-27 |
22.17 |
23.69 |
22.02 |
23.59 |
3.2M |
| 2024-02-26 |
21.56 |
22.42 |
21.56 |
22.06 |
1.4M |
| 2024-02-23 |
21.00 |
21.50 |
20.84 |
21.45 |
1.1M |
| 2024-02-22 |
20.76 |
21.01 |
20.62 |
20.96 |
0.6M |
| 2024-02-21 |
20.44 |
21.00 |
20.23 |
20.71 |
1.0M |
| 2024-02-20 |
20.00 |
20.45 |
19.85 |
20.45 |
0.8M |
| 2024-02-19 |
19.79 |
20.25 |
19.62 |
20.03 |
1.1M |
| 2024-02-08 |
18.22 |
21.79 |
15.99 |
19.80 |
3.1M |
| 2024-02-07 |
19.46 |
19.46 |
17.95 |
18.28 |
2.0M |
| 2024-02-06 |
19.06 |
19.85 |
17.77 |
19.23 |
1.7M |
| 2024-02-05 |
20.56 |
20.56 |
18.25 |
19.20 |
2.4M |
| 2024-02-02 |
20.47 |
21.02 |
19.55 |
20.62 |
1.7M |
| 2024-02-01 |
21.35 |
21.39 |
20.21 |
20.40 |
1.5M |
| 2024-01-31 |
21.61 |
21.76 |
20.88 |
21.44 |
1.3M |
| 2024-01-30 |
22.29 |
22.29 |
21.41 |
21.65 |
0.9M |
| 2024-01-29 |
22.29 |
22.95 |
22.00 |
22.32 |
2.0M |
| 2024-01-26 |
22.60 |
22.96 |
21.85 |
22.30 |
1.3M |
| 2024-01-25 |
22.02 |
22.75 |
21.78 |
22.69 |
0.8M |
| 2024-01-24 |
21.97 |
22.44 |
21.54 |
22.04 |
0.7M |
| 2024-01-23 |
21.69 |
22.24 |
21.23 |
21.96 |
0.8M |
| 2024-01-22 |
22.19 |
22.19 |
21.15 |
21.69 |
0.6M |
| 2024-01-19 |
22.92 |
22.92 |
22.08 |
22.19 |
0.7M |
| 2024-01-18 |
22.54 |
22.91 |
21.74 |
22.91 |
1.1M |
| 2024-01-17 |
23.00 |
23.00 |
22.40 |
22.46 |
0.6M |
| 2024-01-16 |
23.12 |
23.18 |
22.52 |
23.01 |
0.6M |
| 2024-01-15 |
23.04 |
23.17 |
22.67 |
23.12 |
0.6M |
| 2024-01-12 |
23.08 |
23.22 |
22.79 |
23.12 |
0.7M |
| 2024-01-11 |
22.69 |
22.99 |
22.42 |
22.92 |
0.8M |
| 2024-01-10 |
22.74 |
22.82 |
22.29 |
22.60 |
1.0M |
| 2024-01-09 |
22.55 |
22.85 |
22.42 |
22.62 |
0.6M |
| 2024-01-08 |
23.00 |
23.00 |
22.43 |
22.59 |
0.8M |
| 2024-01-05 |
23.13 |
23.22 |
22.67 |
23.08 |
1.0M |
| 2024-01-04 |
23.22 |
23.22 |
22.92 |
23.07 |
0.5M |
| 2024-01-03 |
23.61 |
23.63 |
22.92 |
23.06 |
1.2M |
| 2024-01-02 |
23.92 |
24.08 |
23.29 |
23.51 |
1.4M |