| 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 |
33.60 |
35.28 |
32.26 |
32.67 |
7.7M |
| 2024-12-30 |
31.54 |
33.71 |
31.12 |
33.44 |
7.2M |
| 2024-12-27 |
32.46 |
32.79 |
31.80 |
31.80 |
4.6M |
| 2024-12-26 |
32.57 |
33.33 |
32.02 |
32.56 |
5.7M |
| 2024-12-25 |
32.55 |
33.00 |
31.45 |
32.57 |
6.4M |
| 2024-12-24 |
29.46 |
33.35 |
29.24 |
32.46 |
9.7M |
| 2024-12-23 |
30.53 |
30.53 |
29.05 |
29.16 |
4.0M |
| 2024-12-20 |
29.71 |
30.79 |
29.60 |
30.53 |
4.2M |
| 2024-12-19 |
29.72 |
30.63 |
29.50 |
29.82 |
3.6M |
| 2024-12-18 |
30.27 |
30.69 |
29.28 |
30.05 |
3.9M |
| 2024-12-17 |
31.80 |
31.95 |
29.80 |
30.18 |
6.2M |
| 2024-12-16 |
33.80 |
34.24 |
31.28 |
31.90 |
9.3M |
| 2024-12-13 |
34.04 |
34.88 |
33.15 |
33.27 |
8.0M |
| 2024-12-12 |
33.69 |
34.99 |
33.52 |
34.62 |
8.6M |
| 2024-12-11 |
33.50 |
35.99 |
33.49 |
34.02 |
11.5M |
| 2024-12-10 |
32.80 |
37.96 |
32.08 |
34.50 |
18.6M |
| 2024-12-09 |
33.00 |
33.43 |
31.00 |
32.87 |
15.7M |
| 2024-12-06 |
26.49 |
31.63 |
26.49 |
31.63 |
13.2M |
| 2024-12-05 |
26.90 |
27.00 |
26.16 |
26.36 |
3.6M |
| 2024-12-04 |
27.00 |
27.56 |
26.72 |
26.80 |
2.7M |
| 2024-12-03 |
27.70 |
27.87 |
26.91 |
27.16 |
2.9M |
| 2024-12-02 |
27.27 |
27.93 |
27.27 |
27.85 |
2.6M |
| 2024-11-29 |
28.10 |
28.42 |
27.21 |
27.67 |
3.4M |
| 2024-11-28 |
27.36 |
27.77 |
27.23 |
27.43 |
2.6M |
| 2024-11-27 |
27.04 |
27.45 |
26.31 |
27.43 |
2.5M |
| 2024-11-26 |
27.33 |
28.16 |
27.01 |
27.06 |
2.6M |
| 2024-11-25 |
26.73 |
27.65 |
26.54 |
27.50 |
3.7M |
| 2024-11-22 |
28.33 |
28.44 |
26.66 |
26.73 |
6.2M |
| 2024-11-21 |
28.88 |
28.98 |
27.89 |
28.53 |
4.3M |
| 2024-11-20 |
28.28 |
29.25 |
27.98 |
28.59 |
4.8M |
| 2024-11-19 |
27.81 |
28.53 |
27.11 |
28.20 |
8.1M |
| 2024-11-18 |
31.20 |
32.58 |
27.70 |
28.32 |
10.3M |
| 2024-11-15 |
32.13 |
32.99 |
30.42 |
30.72 |
8.1M |
| 2024-11-14 |
30.35 |
32.50 |
30.35 |
32.00 |
9.2M |
| 2024-11-13 |
30.31 |
31.13 |
29.81 |
30.50 |
5.2M |
| 2024-11-12 |
30.64 |
31.80 |
30.31 |
30.54 |
9.1M |
| 2024-11-11 |
29.56 |
30.98 |
29.55 |
30.61 |
6.9M |
| 2024-11-08 |
30.30 |
30.96 |
29.30 |
29.69 |
6.8M |
| 2024-11-07 |
29.43 |
30.73 |
29.10 |
30.20 |
6.2M |
| 2024-11-06 |
30.36 |
30.88 |
29.28 |
29.50 |
8.7M |
| 2024-11-05 |
30.67 |
30.98 |
30.22 |
30.40 |
5.8M |
| 2024-11-04 |
29.80 |
31.15 |
29.40 |
30.57 |
5.2M |
| 2024-11-01 |
31.35 |
31.88 |
29.39 |
29.80 |
9.7M |
| 2024-10-31 |
32.00 |
32.66 |
31.50 |
31.80 |
5.9M |
| 2024-10-30 |
33.23 |
33.80 |
31.50 |
32.08 |
7.9M |
| 2024-10-29 |
34.88 |
35.00 |
33.02 |
33.42 |
8.9M |
| 2024-10-28 |
32.45 |
35.25 |
32.45 |
34.88 |
11.9M |
| 2024-10-25 |
32.50 |
33.60 |
31.74 |
32.89 |
12.4M |
| 2024-10-24 |
31.02 |
32.80 |
31.00 |
31.77 |
11.6M |
| 2024-10-23 |
32.53 |
33.90 |
30.97 |
31.30 |
14.6M |
| 2024-10-22 |
32.61 |
35.86 |
31.94 |
33.11 |
21.5M |
| 2024-10-21 |
28.06 |
33.84 |
28.00 |
32.93 |
20.6M |
| 2024-10-18 |
26.37 |
29.29 |
26.00 |
28.56 |
17.8M |
| 2024-10-17 |
29.19 |
29.20 |
25.84 |
26.38 |
21.4M |
| 2024-10-16 |
23.20 |
27.86 |
22.85 |
27.86 |
20.6M |
| 2024-10-15 |
23.11 |
24.30 |
22.48 |
23.22 |
8.2M |
| 2024-10-14 |
22.10 |
23.58 |
21.33 |
23.16 |
8.1M |
| 2024-10-11 |
22.25 |
22.68 |
21.08 |
21.36 |
7.2M |
| 2024-10-10 |
22.14 |
24.20 |
22.14 |
22.44 |
9.3M |
| 2024-10-09 |
25.16 |
25.16 |
21.68 |
21.80 |
11.0M |
| 2024-10-08 |
27.75 |
27.75 |
23.57 |
26.38 |
15.2M |
| 2024-09-30 |
21.00 |
23.58 |
20.52 |
23.15 |
13.0M |
| 2024-09-27 |
19.30 |
20.54 |
19.30 |
20.08 |
9.3M |
| 2024-09-26 |
18.59 |
19.08 |
18.43 |
19.07 |
6.2M |
| 2024-09-25 |
18.42 |
19.12 |
18.30 |
18.82 |
8.1M |
| 2024-09-24 |
18.04 |
18.41 |
17.80 |
18.41 |
5.8M |
| 2024-09-23 |
18.80 |
18.91 |
18.00 |
18.08 |
5.9M |
| 2024-09-20 |
19.24 |
19.40 |
18.27 |
18.42 |
9.0M |
| 2024-09-19 |
18.00 |
20.75 |
17.88 |
19.28 |
11.8M |
| 2024-09-18 |
18.23 |
18.50 |
17.70 |
17.97 |
3.7M |
| 2024-09-13 |
18.61 |
18.91 |
18.36 |
18.43 |
4.4M |
| 2024-09-12 |
18.45 |
18.88 |
18.45 |
18.68 |
5.2M |
| 2024-09-11 |
18.49 |
19.24 |
18.25 |
18.60 |
6.8M |
| 2024-09-10 |
18.48 |
19.20 |
17.80 |
18.38 |
7.5M |
| 2024-09-09 |
19.42 |
19.60 |
18.30 |
18.40 |
11.6M |
| 2024-09-06 |
17.96 |
19.00 |
17.71 |
18.76 |
12.2M |
| 2024-09-05 |
17.32 |
18.45 |
17.25 |
17.77 |
6.8M |
| 2024-09-04 |
17.56 |
17.67 |
17.20 |
17.25 |
4.4M |
| 2024-09-03 |
17.77 |
17.92 |
17.33 |
17.58 |
4.3M |
| 2024-09-02 |
18.31 |
18.61 |
17.65 |
17.69 |
6.4M |
| 2024-08-30 |
17.80 |
18.42 |
17.70 |
18.23 |
6.3M |
| 2024-08-29 |
17.79 |
18.22 |
17.52 |
17.87 |
5.6M |
| 2024-08-28 |
17.93 |
18.55 |
17.74 |
17.87 |
8.7M |
| 2024-08-27 |
18.00 |
19.55 |
18.00 |
18.46 |
11.3M |
| 2024-08-26 |
18.19 |
18.42 |
17.69 |
18.15 |
6.7M |
| 2024-08-23 |
18.63 |
19.06 |
18.14 |
18.34 |
10.9M |
| 2024-08-22 |
19.90 |
20.18 |
18.68 |
18.86 |
14.4M |
| 2024-08-21 |
22.30 |
22.30 |
19.68 |
20.07 |
17.9M |
| 2024-08-20 |
22.72 |
24.50 |
22.16 |
23.18 |
16.6M |
| 2024-08-19 |
25.64 |
25.64 |
22.28 |
23.00 |
24.5M |
| 2024-08-16 |
26.72 |
30.00 |
25.70 |
26.80 |
30.1M |
| 2024-08-15 |
26.00 |
29.00 |
23.80 |
27.60 |
31.1M |
| 2024-08-14 |
19.37 |
24.48 |
19.37 |
24.48 |
24.6M |
| 2024-08-13 |
24.87 |
24.87 |
20.20 |
20.40 |
21.2M |
| 2024-08-12 |
20.10 |
21.56 |
20.00 |
21.56 |
8.2M |
| 2024-08-09 |
18.46 |
18.56 |
17.70 |
17.97 |
6.4M |
| 2024-08-08 |
17.82 |
19.20 |
17.57 |
18.89 |
10.1M |
| 2024-08-07 |
17.15 |
18.20 |
16.62 |
17.87 |
8.2M |
| 2024-08-06 |
15.41 |
18.50 |
15.41 |
17.44 |
7.2M |
| 2024-08-05 |
15.32 |
16.01 |
15.32 |
15.47 |
2.7M |
| 2024-08-02 |
15.22 |
16.23 |
15.17 |
15.47 |
3.1M |
| 2024-08-01 |
15.13 |
15.48 |
15.13 |
15.22 |
1.3M |
| 2024-07-31 |
14.53 |
15.15 |
14.27 |
15.13 |
1.8M |
| 2024-07-30 |
14.40 |
14.61 |
14.21 |
14.49 |
0.7M |
| 2024-07-29 |
14.39 |
14.44 |
14.16 |
14.37 |
0.7M |
| 2024-07-26 |
14.65 |
14.65 |
14.30 |
14.38 |
1.1M |
| 2024-07-25 |
14.39 |
14.69 |
14.16 |
14.52 |
1.1M |
| 2024-07-24 |
14.97 |
14.97 |
14.30 |
14.34 |
1.7M |
| 2024-07-23 |
15.58 |
15.61 |
14.96 |
14.97 |
1.3M |
| 2024-07-22 |
15.38 |
15.70 |
15.18 |
15.57 |
1.5M |
| 2024-07-19 |
15.08 |
15.38 |
14.85 |
15.21 |
0.9M |
| 2024-07-18 |
15.23 |
15.25 |
14.72 |
15.08 |
1.4M |
| 2024-07-17 |
15.31 |
15.39 |
15.18 |
15.24 |
0.9M |
| 2024-07-16 |
15.71 |
15.77 |
15.16 |
15.25 |
1.7M |
| 2024-07-15 |
16.01 |
16.01 |
15.62 |
15.70 |
1.1M |
| 2024-07-12 |
16.10 |
16.45 |
16.00 |
16.08 |
1.4M |
| 2024-07-11 |
15.97 |
16.31 |
15.90 |
16.12 |
1.2M |
| 2024-07-10 |
15.86 |
16.16 |
15.71 |
15.81 |
1.0M |
| 2024-07-09 |
15.76 |
15.92 |
15.28 |
15.83 |
1.6M |
| 2024-07-08 |
16.34 |
16.46 |
15.73 |
15.76 |
1.2M |
| 2024-07-05 |
15.79 |
16.45 |
15.66 |
16.35 |
2.1M |
| 2024-07-04 |
16.63 |
16.63 |
15.62 |
15.79 |
1.5M |
| 2024-07-03 |
16.50 |
16.85 |
16.33 |
16.47 |
1.3M |
| 2024-07-02 |
15.85 |
16.70 |
15.76 |
16.55 |
2.8M |
| 2024-07-01 |
15.71 |
15.94 |
15.55 |
15.80 |
1.1M |
| 2024-06-28 |
15.81 |
16.14 |
15.58 |
15.71 |
1.9M |
| 2024-06-27 |
16.03 |
16.47 |
15.90 |
15.90 |
1.6M |
| 2024-06-26 |
15.50 |
16.25 |
15.50 |
16.21 |
2.1M |
| 2024-06-25 |
15.80 |
16.31 |
15.44 |
15.64 |
2.6M |
| 2024-06-24 |
16.89 |
16.91 |
15.57 |
16.00 |
3.7M |
| 2024-06-21 |
16.00 |
17.37 |
15.35 |
17.22 |
4.1M |
| 2024-06-20 |
15.93 |
16.29 |
15.68 |
16.05 |
1.4M |
| 2024-06-19 |
16.05 |
16.18 |
15.88 |
15.92 |
0.6M |
| 2024-06-18 |
16.00 |
16.19 |
15.92 |
16.05 |
0.7M |
| 2024-06-17 |
16.10 |
16.20 |
15.96 |
16.04 |
0.7M |
| 2024-06-14 |
16.42 |
16.46 |
16.04 |
16.11 |
0.9M |
| 2024-06-13 |
16.63 |
16.63 |
16.22 |
16.38 |
1.1M |
| 2024-06-12 |
16.16 |
16.80 |
16.00 |
16.63 |
1.9M |
| 2024-06-11 |
15.77 |
16.17 |
15.47 |
16.14 |
1.2M |
| 2024-06-07 |
15.65 |
15.96 |
15.32 |
15.87 |
2.1M |
| 2024-06-06 |
16.21 |
16.56 |
15.10 |
15.21 |
2.2M |
| 2024-06-05 |
16.39 |
16.45 |
16.08 |
16.09 |
1.0M |
| 2024-06-04 |
16.66 |
16.66 |
16.16 |
16.39 |
1.5M |
| 2024-06-03 |
17.33 |
17.33 |
16.51 |
16.66 |
1.9M |
| 2024-05-31 |
17.11 |
17.45 |
16.94 |
17.29 |
1.3M |
| 2024-05-30 |
17.04 |
17.14 |
16.70 |
17.00 |
1.1M |
| 2024-05-29 |
17.02 |
17.13 |
16.80 |
16.88 |
1.1M |
| 2024-05-28 |
17.21 |
17.21 |
16.90 |
17.02 |
1.0M |
| 2024-05-27 |
17.40 |
17.60 |
16.80 |
17.16 |
1.5M |
| 2024-05-24 |
17.50 |
17.68 |
17.20 |
17.28 |
0.9M |
| 2024-05-23 |
17.88 |
17.88 |
17.39 |
17.41 |
1.3M |
| 2024-05-22 |
18.15 |
18.40 |
17.71 |
17.90 |
1.6M |
| 2024-05-21 |
17.99 |
18.12 |
17.41 |
17.55 |
1.6M |
| 2024-05-20 |
18.00 |
18.36 |
17.95 |
18.00 |
1.1M |
| 2024-05-17 |
17.90 |
18.12 |
17.79 |
18.04 |
1.1M |
| 2024-05-16 |
17.86 |
18.15 |
17.80 |
17.84 |
0.8M |
| 2024-05-15 |
18.24 |
18.24 |
17.92 |
17.93 |
0.9M |
| 2024-05-14 |
18.08 |
18.55 |
18.01 |
18.26 |
1.4M |
| 2024-05-13 |
18.35 |
18.64 |
18.09 |
18.16 |
2.1M |
| 2024-05-10 |
19.07 |
19.17 |
18.41 |
18.41 |
1.9M |
| 2024-05-09 |
18.79 |
19.30 |
18.48 |
18.88 |
2.7M |
| 2024-05-08 |
18.64 |
19.40 |
18.53 |
18.78 |
3.4M |
| 2024-05-07 |
18.71 |
18.80 |
18.11 |
18.53 |
2.2M |
| 2024-05-06 |
18.25 |
18.76 |
18.01 |
18.71 |
2.9M |
| 2024-04-30 |
17.79 |
18.10 |
17.43 |
17.94 |
2.5M |
| 2024-04-29 |
16.74 |
17.63 |
16.74 |
17.55 |
2.5M |
| 2024-04-26 |
16.95 |
17.20 |
16.72 |
16.88 |
2.6M |
| 2024-04-25 |
16.39 |
17.27 |
16.39 |
17.11 |
2.5M |
| 2024-04-24 |
16.27 |
16.58 |
16.12 |
16.52 |
1.8M |
| 2024-04-23 |
15.38 |
16.49 |
15.38 |
16.30 |
3.3M |
| 2024-04-22 |
17.06 |
17.06 |
15.72 |
15.73 |
3.4M |
| 2024-04-19 |
15.73 |
16.23 |
15.36 |
16.23 |
2.2M |
| 2024-04-18 |
15.92 |
16.07 |
15.52 |
15.65 |
1.7M |
| 2024-04-17 |
15.13 |
15.96 |
15.09 |
15.92 |
2.8M |
| 2024-04-16 |
16.20 |
16.32 |
14.72 |
14.84 |
3.0M |
| 2024-04-15 |
17.07 |
17.30 |
16.03 |
16.37 |
2.3M |
| 2024-04-12 |
17.48 |
17.74 |
17.30 |
17.31 |
1.4M |
| 2024-04-11 |
18.00 |
18.10 |
17.51 |
17.52 |
1.5M |
| 2024-04-10 |
18.53 |
18.65 |
17.95 |
18.05 |
1.2M |
| 2024-04-09 |
18.11 |
18.72 |
17.88 |
18.71 |
1.7M |
| 2024-04-08 |
18.89 |
18.89 |
17.98 |
18.00 |
1.6M |
| 2024-04-03 |
19.00 |
19.05 |
18.53 |
18.87 |
1.3M |
| 2024-04-02 |
19.31 |
19.31 |
18.92 |
19.01 |
1.2M |
| 2024-04-01 |
19.30 |
19.39 |
18.97 |
19.32 |
1.3M |
| 2024-03-29 |
18.73 |
18.94 |
18.53 |
18.89 |
1.2M |
| 2024-03-28 |
18.67 |
18.96 |
18.28 |
18.68 |
1.8M |
| 2024-03-27 |
18.79 |
19.26 |
18.67 |
18.73 |
1.7M |
| 2024-03-26 |
18.93 |
19.15 |
18.43 |
18.76 |
1.8M |
| 2024-03-25 |
19.61 |
19.80 |
18.93 |
18.93 |
2.1M |
| 2024-03-22 |
20.50 |
20.50 |
19.55 |
19.81 |
1.9M |
| 2024-03-21 |
20.57 |
20.76 |
20.08 |
20.24 |
1.6M |
| 2024-03-20 |
20.36 |
20.73 |
20.31 |
20.50 |
1.9M |
| 2024-03-19 |
20.87 |
20.95 |
20.35 |
20.44 |
2.8M |
| 2024-03-18 |
20.35 |
20.99 |
20.10 |
20.92 |
3.4M |
| 2024-03-15 |
20.00 |
20.65 |
19.99 |
20.62 |
2.8M |
| 2024-03-14 |
21.00 |
21.31 |
19.98 |
20.10 |
2.8M |
| 2024-03-13 |
20.43 |
20.48 |
19.80 |
20.07 |
2.4M |
| 2024-03-12 |
19.36 |
20.50 |
19.35 |
20.43 |
3.9M |
| 2024-03-11 |
19.16 |
19.35 |
19.02 |
19.33 |
2.0M |
| 2024-03-08 |
19.12 |
19.44 |
18.93 |
19.17 |
1.3M |
| 2024-03-07 |
19.52 |
19.62 |
19.05 |
19.05 |
1.4M |
| 2024-03-06 |
19.68 |
19.89 |
19.32 |
19.52 |
1.3M |
| 2024-03-05 |
20.41 |
20.41 |
19.63 |
19.68 |
2.2M |
| 2024-03-04 |
19.57 |
20.49 |
19.42 |
20.46 |
3.0M |
| 2024-03-01 |
19.88 |
19.88 |
19.27 |
19.55 |
2.2M |
| 2024-02-29 |
19.01 |
19.74 |
18.80 |
19.69 |
2.4M |
| 2024-02-28 |
20.80 |
21.40 |
19.00 |
19.00 |
3.9M |
| 2024-02-27 |
20.10 |
21.26 |
19.63 |
20.81 |
3.6M |
| 2024-02-26 |
19.25 |
20.55 |
19.09 |
20.21 |
3.4M |
| 2024-02-23 |
18.84 |
19.06 |
18.59 |
19.04 |
1.7M |
| 2024-02-22 |
18.29 |
18.76 |
18.29 |
18.72 |
1.4M |
| 2024-02-21 |
18.33 |
18.82 |
18.04 |
18.41 |
2.0M |
| 2024-02-20 |
18.19 |
18.66 |
17.90 |
18.40 |
1.6M |
| 2024-02-19 |
17.49 |
18.34 |
17.49 |
18.10 |
2.0M |
| 2024-02-08 |
16.16 |
17.65 |
15.48 |
17.42 |
3.2M |
| 2024-02-07 |
16.86 |
17.15 |
15.92 |
16.08 |
2.4M |
| 2024-02-06 |
16.72 |
17.21 |
15.42 |
16.85 |
2.6M |
| 2024-02-05 |
17.78 |
17.78 |
15.40 |
16.60 |
2.8M |
| 2024-02-02 |
19.25 |
19.63 |
17.22 |
17.96 |
2.2M |
| 2024-02-01 |
19.06 |
19.72 |
18.68 |
19.29 |
1.7M |
| 2024-01-31 |
20.89 |
20.98 |
19.20 |
19.30 |
1.8M |
| 2024-01-30 |
21.75 |
21.81 |
20.85 |
20.89 |
1.0M |
| 2024-01-29 |
22.43 |
22.65 |
21.78 |
21.81 |
1.3M |
| 2024-01-26 |
22.34 |
22.75 |
22.07 |
22.21 |
1.3M |
| 2024-01-25 |
21.62 |
22.37 |
21.22 |
22.32 |
1.6M |
| 2024-01-24 |
21.32 |
21.66 |
20.40 |
21.36 |
1.4M |
| 2024-01-23 |
21.40 |
21.49 |
20.90 |
21.25 |
1.2M |
| 2024-01-22 |
23.07 |
23.23 |
21.23 |
21.40 |
1.8M |
| 2024-01-19 |
23.31 |
23.46 |
23.05 |
23.06 |
0.8M |
| 2024-01-18 |
23.68 |
23.68 |
22.50 |
23.28 |
1.9M |
| 2024-01-17 |
24.40 |
24.40 |
23.69 |
23.69 |
0.9M |
| 2024-01-16 |
24.54 |
24.68 |
24.00 |
24.30 |
1.2M |
| 2024-01-15 |
24.37 |
25.26 |
24.32 |
24.60 |
1.4M |
| 2024-01-12 |
24.60 |
25.03 |
24.44 |
24.46 |
0.9M |
| 2024-01-11 |
24.40 |
24.95 |
24.38 |
24.78 |
1.0M |
| 2024-01-10 |
24.86 |
24.95 |
24.40 |
24.48 |
0.9M |
| 2024-01-09 |
24.90 |
25.15 |
24.50 |
24.73 |
0.9M |
| 2024-01-08 |
25.30 |
25.40 |
24.53 |
24.54 |
1.4M |
| 2024-01-05 |
26.15 |
26.15 |
25.30 |
25.39 |
1.1M |
| 2024-01-04 |
26.00 |
26.28 |
25.75 |
25.92 |
1.2M |
| 2024-01-03 |
25.70 |
26.74 |
25.70 |
25.97 |
2.2M |
| 2024-01-02 |
25.60 |
26.20 |
25.48 |
25.81 |
1.6M |