| 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 |
29.70 |
30.72 |
29.13 |
29.16 |
4.5M |
| 2024-12-30 |
29.22 |
29.86 |
28.42 |
29.44 |
3.7M |
| 2024-12-27 |
29.64 |
30.42 |
29.10 |
29.21 |
4.9M |
| 2024-12-26 |
28.09 |
29.89 |
28.01 |
29.64 |
6.2M |
| 2024-12-25 |
29.25 |
29.25 |
27.52 |
28.21 |
7.0M |
| 2024-12-24 |
30.13 |
30.13 |
28.70 |
29.29 |
5.1M |
| 2024-12-23 |
31.45 |
31.68 |
29.51 |
29.63 |
5.9M |
| 2024-12-20 |
31.45 |
31.98 |
30.71 |
31.45 |
5.6M |
| 2024-12-19 |
30.44 |
32.07 |
30.00 |
31.51 |
6.3M |
| 2024-12-18 |
29.32 |
31.58 |
28.60 |
30.96 |
8.9M |
| 2024-12-17 |
31.00 |
31.56 |
29.01 |
29.18 |
7.0M |
| 2024-12-16 |
32.00 |
32.20 |
30.60 |
30.99 |
5.8M |
| 2024-12-13 |
32.24 |
33.10 |
32.07 |
32.20 |
5.8M |
| 2024-12-12 |
33.29 |
33.30 |
32.18 |
32.53 |
7.1M |
| 2024-12-11 |
33.60 |
34.30 |
32.70 |
33.08 |
7.2M |
| 2024-12-10 |
34.06 |
34.60 |
31.80 |
33.77 |
16.6M |
| 2024-12-09 |
36.66 |
37.39 |
30.57 |
33.60 |
26.2M |
| 2024-12-06 |
36.46 |
38.00 |
35.68 |
37.49 |
14.3M |
| 2024-12-05 |
32.00 |
36.22 |
31.79 |
35.69 |
14.2M |
| 2024-12-04 |
31.22 |
32.57 |
31.00 |
31.79 |
6.6M |
| 2024-12-03 |
32.00 |
32.55 |
30.88 |
31.33 |
8.0M |
| 2024-12-02 |
33.10 |
33.10 |
31.70 |
32.15 |
10.4M |
| 2024-11-29 |
30.81 |
33.63 |
29.00 |
33.10 |
22.2M |
| 2024-11-28 |
38.00 |
39.78 |
30.55 |
30.82 |
29.7M |
| 2024-11-27 |
35.00 |
39.24 |
34.29 |
38.19 |
12.8M |
| 2024-11-26 |
33.88 |
36.26 |
33.75 |
35.45 |
13.5M |
| 2024-11-25 |
32.00 |
33.99 |
31.21 |
33.88 |
9.6M |
| 2024-11-22 |
33.01 |
33.99 |
32.55 |
32.66 |
9.2M |
| 2024-11-21 |
33.25 |
33.58 |
32.30 |
33.23 |
8.2M |
| 2024-11-20 |
31.95 |
33.21 |
31.36 |
33.17 |
10.8M |
| 2024-11-19 |
31.33 |
32.10 |
30.50 |
31.95 |
7.9M |
| 2024-11-18 |
32.06 |
32.79 |
30.34 |
31.32 |
11.2M |
| 2024-11-15 |
32.53 |
34.15 |
31.60 |
31.65 |
12.8M |
| 2024-11-14 |
32.51 |
34.50 |
32.50 |
32.80 |
13.1M |
| 2024-11-13 |
32.20 |
33.61 |
31.86 |
33.12 |
11.3M |
| 2024-11-12 |
35.00 |
35.55 |
31.99 |
32.56 |
18.7M |
| 2024-11-11 |
34.80 |
36.20 |
33.20 |
35.40 |
16.0M |
| 2024-11-08 |
31.09 |
36.38 |
30.70 |
34.80 |
19.2M |
| 2024-11-07 |
29.00 |
31.33 |
29.00 |
31.33 |
15.5M |
| 2024-11-06 |
26.33 |
31.01 |
26.03 |
29.95 |
22.4M |
| 2024-11-05 |
24.82 |
26.48 |
24.52 |
26.07 |
15.0M |
| 2024-11-04 |
23.91 |
25.88 |
23.76 |
24.99 |
19.0M |
| 2024-11-01 |
22.59 |
24.12 |
21.20 |
23.62 |
20.3M |
| 2024-10-31 |
21.86 |
23.55 |
21.16 |
22.85 |
16.2M |
| 2024-10-30 |
21.18 |
22.13 |
21.09 |
21.72 |
7.1M |
| 2024-10-29 |
22.25 |
22.50 |
21.35 |
21.53 |
9.7M |
| 2024-10-28 |
21.93 |
22.59 |
21.80 |
22.29 |
7.8M |
| 2024-10-25 |
21.73 |
22.59 |
21.46 |
21.99 |
9.8M |
| 2024-10-24 |
21.60 |
21.80 |
21.04 |
21.56 |
8.9M |
| 2024-10-23 |
21.78 |
22.72 |
21.41 |
21.71 |
14.2M |
| 2024-10-22 |
22.28 |
23.65 |
21.60 |
22.10 |
22.3M |
| 2024-10-21 |
21.30 |
22.50 |
20.88 |
22.12 |
17.4M |
| 2024-10-18 |
20.61 |
21.60 |
20.50 |
21.19 |
12.4M |
| 2024-10-17 |
20.40 |
21.07 |
20.26 |
20.63 |
12.3M |
| 2024-10-16 |
19.61 |
20.43 |
19.40 |
20.37 |
11.3M |
| 2024-10-15 |
19.24 |
21.42 |
19.01 |
20.01 |
15.5M |
| 2024-10-14 |
18.95 |
19.56 |
18.30 |
19.48 |
12.4M |
| 2024-10-11 |
19.35 |
19.70 |
18.40 |
18.81 |
10.3M |
| 2024-10-10 |
19.35 |
20.50 |
18.55 |
19.03 |
10.1M |
| 2024-10-09 |
21.00 |
21.50 |
18.97 |
19.07 |
14.6M |
| 2024-10-08 |
22.33 |
22.38 |
19.71 |
22.00 |
18.1M |
| 2024-09-30 |
17.00 |
18.98 |
16.71 |
18.88 |
13.2M |
| 2024-09-27 |
15.50 |
16.25 |
15.48 |
16.16 |
4.0M |
| 2024-09-26 |
14.91 |
15.34 |
14.82 |
15.34 |
4.7M |
| 2024-09-25 |
15.50 |
15.53 |
14.94 |
14.97 |
5.2M |
| 2024-09-24 |
14.88 |
15.15 |
14.46 |
15.00 |
4.6M |
| 2024-09-23 |
14.44 |
15.08 |
14.29 |
14.63 |
4.3M |
| 2024-09-20 |
14.55 |
14.70 |
14.29 |
14.42 |
2.7M |
| 2024-09-19 |
14.30 |
14.60 |
14.09 |
14.39 |
3.0M |
| 2024-09-18 |
14.08 |
14.37 |
13.80 |
14.15 |
2.4M |
| 2024-09-13 |
14.54 |
14.64 |
14.18 |
14.24 |
2.6M |
| 2024-09-12 |
14.90 |
15.00 |
14.54 |
14.54 |
1.9M |
| 2024-09-11 |
14.79 |
14.90 |
14.58 |
14.74 |
2.0M |
| 2024-09-10 |
14.63 |
15.05 |
14.31 |
14.85 |
3.1M |
| 2024-09-09 |
14.54 |
14.71 |
14.22 |
14.61 |
3.2M |
| 2024-09-06 |
15.00 |
15.05 |
14.61 |
14.61 |
2.9M |
| 2024-09-05 |
15.38 |
15.38 |
14.88 |
15.01 |
4.2M |
| 2024-09-04 |
14.71 |
15.56 |
14.60 |
15.17 |
6.7M |
| 2024-09-03 |
14.39 |
14.87 |
14.39 |
14.84 |
3.8M |
| 2024-09-02 |
15.49 |
15.60 |
14.60 |
14.60 |
5.1M |
| 2024-08-30 |
14.80 |
15.77 |
14.79 |
15.48 |
5.6M |
| 2024-08-29 |
14.58 |
15.10 |
14.26 |
14.84 |
3.6M |
| 2024-08-28 |
14.51 |
14.88 |
14.50 |
14.52 |
3.0M |
| 2024-08-27 |
15.16 |
15.46 |
14.58 |
14.64 |
4.6M |
| 2024-08-26 |
15.08 |
15.44 |
14.91 |
15.25 |
4.0M |
| 2024-08-23 |
15.20 |
15.38 |
14.80 |
15.10 |
3.9M |
| 2024-08-22 |
15.45 |
15.87 |
15.20 |
15.22 |
4.5M |
| 2024-08-21 |
15.64 |
16.20 |
15.37 |
15.50 |
6.8M |
| 2024-08-20 |
16.15 |
16.30 |
15.64 |
15.82 |
5.4M |
| 2024-08-19 |
16.20 |
16.92 |
15.88 |
16.16 |
9.0M |
| 2024-08-16 |
15.62 |
16.65 |
15.61 |
16.24 |
9.8M |
| 2024-08-15 |
14.92 |
15.70 |
14.82 |
15.46 |
5.5M |
| 2024-08-14 |
15.02 |
15.45 |
14.88 |
15.12 |
5.1M |
| 2024-08-13 |
14.85 |
15.03 |
14.60 |
14.89 |
3.0M |
| 2024-08-12 |
15.48 |
15.68 |
14.68 |
14.79 |
5.4M |
| 2024-08-09 |
15.21 |
15.89 |
15.01 |
15.41 |
7.7M |
| 2024-08-08 |
16.33 |
16.33 |
15.19 |
15.25 |
9.6M |
| 2024-08-07 |
14.79 |
16.97 |
14.79 |
16.26 |
12.2M |
| 2024-08-06 |
15.00 |
15.30 |
14.69 |
14.97 |
4.7M |
| 2024-08-05 |
16.06 |
16.06 |
14.75 |
14.79 |
8.5M |
| 2024-08-02 |
16.47 |
16.79 |
15.86 |
15.86 |
7.1M |
| 2024-08-01 |
16.47 |
16.77 |
16.29 |
16.47 |
8.0M |
| 2024-07-31 |
16.01 |
16.42 |
15.88 |
16.31 |
8.0M |
| 2024-07-30 |
15.62 |
16.66 |
15.23 |
16.09 |
9.2M |
| 2024-07-29 |
15.43 |
16.02 |
15.40 |
15.64 |
6.7M |
| 2024-07-26 |
14.20 |
15.90 |
14.20 |
15.43 |
9.5M |
| 2024-07-25 |
14.28 |
14.57 |
13.88 |
14.18 |
3.5M |
| 2024-07-24 |
14.77 |
14.86 |
14.26 |
14.36 |
4.2M |
| 2024-07-23 |
15.18 |
15.48 |
14.48 |
14.48 |
3.4M |
| 2024-07-22 |
14.78 |
15.50 |
14.71 |
15.19 |
4.8M |
| 2024-07-19 |
14.43 |
15.09 |
14.40 |
14.85 |
3.9M |
| 2024-07-18 |
14.81 |
14.81 |
14.00 |
14.56 |
5.7M |
| 2024-07-17 |
15.51 |
15.55 |
14.80 |
14.82 |
4.3M |
| 2024-07-16 |
15.50 |
15.78 |
15.20 |
15.60 |
3.7M |
| 2024-07-15 |
15.80 |
16.08 |
15.39 |
15.51 |
3.4M |
| 2024-07-12 |
16.26 |
16.37 |
15.79 |
15.84 |
3.9M |
| 2024-07-11 |
15.91 |
16.57 |
15.91 |
16.31 |
5.5M |
| 2024-07-10 |
16.11 |
16.45 |
15.55 |
15.65 |
5.1M |
| 2024-07-09 |
15.42 |
16.10 |
15.21 |
16.04 |
4.0M |
| 2024-07-08 |
15.79 |
15.91 |
15.14 |
15.43 |
3.4M |
| 2024-07-05 |
15.56 |
16.11 |
15.05 |
15.82 |
3.8M |
| 2024-07-04 |
16.24 |
16.36 |
15.50 |
15.50 |
4.9M |
| 2024-07-03 |
16.75 |
16.75 |
16.12 |
16.24 |
3.6M |
| 2024-07-02 |
17.20 |
17.26 |
16.71 |
16.83 |
3.9M |
| 2024-07-01 |
17.15 |
17.39 |
16.41 |
17.02 |
6.2M |
| 2024-06-28 |
16.09 |
17.59 |
16.07 |
17.13 |
7.4M |
| 2024-06-27 |
16.85 |
17.00 |
16.19 |
16.22 |
3.8M |
| 2024-06-26 |
15.92 |
16.86 |
15.58 |
16.85 |
5.0M |
| 2024-06-25 |
16.46 |
16.89 |
15.75 |
16.01 |
6.2M |
| 2024-06-24 |
17.58 |
17.62 |
16.45 |
16.46 |
5.8M |
| 2024-06-21 |
18.02 |
18.06 |
17.40 |
17.68 |
5.0M |
| 2024-06-20 |
18.16 |
18.55 |
17.99 |
18.02 |
6.4M |
| 2024-06-19 |
18.40 |
18.57 |
18.02 |
18.11 |
5.0M |
| 2024-06-18 |
17.70 |
18.53 |
17.58 |
18.33 |
6.7M |
| 2024-06-17 |
17.70 |
18.03 |
17.40 |
17.60 |
4.6M |
| 2024-06-14 |
17.88 |
17.97 |
17.48 |
17.85 |
4.8M |
| 2024-06-13 |
17.41 |
18.44 |
17.40 |
17.97 |
7.1M |
| 2024-06-12 |
17.20 |
17.79 |
17.10 |
17.54 |
4.3M |
| 2024-06-11 |
16.60 |
17.38 |
16.00 |
17.24 |
5.4M |
| 2024-06-07 |
17.22 |
17.49 |
16.24 |
16.70 |
6.7M |
| 2024-06-06 |
17.99 |
18.10 |
16.75 |
16.99 |
9.4M |
| 2024-06-05 |
18.22 |
18.70 |
17.91 |
18.02 |
6.3M |
| 2024-06-04 |
19.49 |
19.49 |
17.80 |
18.27 |
9.9M |
| 2024-06-03 |
19.50 |
19.72 |
18.97 |
19.23 |
10.0M |
| 2024-05-31 |
18.50 |
19.95 |
18.00 |
19.49 |
17.0M |
| 2024-05-30 |
17.36 |
18.60 |
17.10 |
18.55 |
10.3M |
| 2024-05-29 |
18.45 |
18.95 |
17.57 |
17.58 |
7.5M |
| 2024-05-28 |
17.70 |
18.53 |
17.31 |
17.93 |
7.4M |
| 2024-05-27 |
18.05 |
18.10 |
16.98 |
17.69 |
7.9M |
| 2024-05-24 |
18.78 |
18.98 |
17.92 |
17.98 |
7.1M |
| 2024-05-23 |
19.10 |
19.46 |
18.72 |
18.81 |
8.1M |
| 2024-05-22 |
19.40 |
19.99 |
19.11 |
19.38 |
8.7M |
| 2024-05-21 |
19.27 |
19.98 |
19.02 |
19.44 |
10.3M |
| 2024-05-20 |
18.23 |
19.44 |
18.23 |
19.21 |
13.8M |
| 2024-05-17 |
17.81 |
18.41 |
17.42 |
18.30 |
7.2M |
| 2024-05-16 |
17.53 |
18.72 |
17.52 |
17.69 |
8.6M |
| 2024-05-15 |
16.98 |
18.07 |
16.53 |
17.67 |
9.5M |
| 2024-05-14 |
17.65 |
17.78 |
16.93 |
17.20 |
6.6M |
| 2024-05-13 |
18.08 |
18.20 |
17.20 |
17.62 |
9.3M |
| 2024-05-10 |
19.40 |
19.83 |
18.20 |
18.32 |
11.3M |
| 2024-05-09 |
20.00 |
20.20 |
19.20 |
19.32 |
9.9M |
| 2024-05-08 |
19.72 |
20.10 |
19.32 |
19.78 |
11.8M |
| 2024-05-07 |
19.02 |
20.60 |
18.73 |
20.11 |
18.1M |
| 2024-05-06 |
18.73 |
19.46 |
18.41 |
18.94 |
10.0M |
| 2024-04-30 |
19.10 |
19.75 |
18.46 |
18.58 |
12.0M |
| 2024-04-29 |
18.66 |
19.50 |
18.19 |
19.35 |
10.9M |
| 2024-04-26 |
17.38 |
19.20 |
17.21 |
18.52 |
11.1M |
| 2024-04-25 |
16.96 |
17.63 |
16.82 |
17.38 |
6.3M |
| 2024-04-24 |
16.25 |
17.08 |
16.24 |
16.96 |
6.9M |
| 2024-04-23 |
16.20 |
16.62 |
16.18 |
16.32 |
4.0M |
| 2024-04-22 |
16.50 |
16.68 |
15.53 |
16.26 |
7.5M |
| 2024-04-19 |
17.06 |
17.15 |
16.34 |
16.51 |
5.6M |
| 2024-04-18 |
16.66 |
17.65 |
16.00 |
17.08 |
9.4M |
| 2024-04-17 |
16.00 |
16.70 |
15.85 |
16.40 |
9.8M |
| 2024-04-16 |
17.00 |
17.01 |
15.38 |
15.38 |
10.2M |
| 2024-04-15 |
17.99 |
18.36 |
16.47 |
16.89 |
10.8M |
| 2024-04-12 |
17.91 |
18.60 |
17.91 |
18.24 |
5.6M |
| 2024-04-11 |
18.02 |
18.62 |
17.91 |
18.09 |
5.9M |
| 2024-04-10 |
18.57 |
18.98 |
17.90 |
18.06 |
6.2M |
| 2024-04-09 |
18.56 |
19.03 |
18.28 |
18.86 |
6.5M |
| 2024-04-08 |
19.13 |
19.39 |
18.58 |
18.73 |
7.9M |
| 2024-04-03 |
20.13 |
20.17 |
19.41 |
19.51 |
7.2M |
| 2024-04-02 |
20.00 |
21.05 |
19.68 |
20.16 |
11.5M |
| 2024-04-01 |
20.43 |
20.64 |
19.72 |
20.00 |
10.4M |
| 2024-03-29 |
19.80 |
20.53 |
19.52 |
20.27 |
13.5M |
| 2024-03-28 |
19.18 |
20.25 |
19.05 |
19.72 |
15.8M |
| 2024-03-27 |
20.16 |
20.47 |
19.01 |
19.01 |
13.6M |
| 2024-03-26 |
20.49 |
21.10 |
20.07 |
20.45 |
10.5M |
| 2024-03-25 |
21.89 |
22.31 |
20.55 |
20.73 |
16.5M |
| 2024-03-22 |
22.30 |
22.82 |
21.37 |
22.00 |
14.8M |
| 2024-03-21 |
21.50 |
22.70 |
21.50 |
22.59 |
15.4M |
| 2024-03-20 |
21.95 |
23.34 |
21.30 |
21.59 |
24.0M |
| 2024-03-19 |
20.52 |
22.56 |
20.40 |
21.95 |
17.9M |
| 2024-03-18 |
20.29 |
21.27 |
20.09 |
20.52 |
13.6M |
| 2024-03-15 |
19.61 |
20.29 |
19.01 |
19.96 |
14.1M |
| 2024-03-14 |
19.51 |
20.42 |
19.11 |
19.60 |
16.2M |
| 2024-03-13 |
18.05 |
20.44 |
18.03 |
19.50 |
21.1M |
| 2024-03-12 |
17.36 |
18.65 |
17.27 |
17.94 |
15.1M |
| 2024-03-11 |
17.05 |
17.66 |
16.80 |
17.45 |
10.2M |
| 2024-03-08 |
16.95 |
17.56 |
16.54 |
17.27 |
11.3M |
| 2024-03-07 |
17.46 |
17.68 |
16.45 |
16.80 |
13.2M |
| 2024-03-06 |
17.55 |
17.97 |
17.19 |
17.39 |
12.7M |
| 2024-03-05 |
17.07 |
18.60 |
17.07 |
17.45 |
20.4M |
| 2024-03-04 |
18.20 |
18.50 |
16.50 |
17.16 |
24.8M |
| 2024-03-01 |
15.50 |
16.41 |
15.50 |
16.20 |
11.4M |
| 2024-02-29 |
14.53 |
15.98 |
14.53 |
15.79 |
16.0M |
| 2024-02-28 |
17.27 |
17.74 |
15.05 |
15.18 |
20.5M |
| 2024-02-27 |
15.71 |
17.12 |
15.71 |
16.81 |
15.7M |
| 2024-02-26 |
15.07 |
16.13 |
15.01 |
15.58 |
14.2M |
| 2024-02-23 |
14.30 |
15.55 |
14.11 |
15.44 |
15.4M |
| 2024-02-22 |
13.15 |
14.88 |
12.98 |
14.43 |
15.0M |
| 2024-02-21 |
12.79 |
13.75 |
12.39 |
12.92 |
11.2M |
| 2024-02-20 |
12.20 |
13.49 |
11.82 |
12.81 |
11.4M |
| 2024-02-19 |
12.00 |
12.48 |
11.58 |
12.21 |
15.5M |
| 2024-02-08 |
9.48 |
11.52 |
9.48 |
11.52 |
13.0M |
| 2024-02-07 |
10.55 |
10.55 |
9.35 |
9.60 |
14.6M |
| 2024-02-06 |
10.00 |
10.87 |
8.90 |
10.34 |
12.3M |
| 2024-02-05 |
12.17 |
12.29 |
10.06 |
10.31 |
12.3M |
| 2024-02-02 |
13.11 |
13.46 |
11.61 |
12.11 |
8.5M |
| 2024-02-01 |
13.00 |
13.37 |
12.61 |
13.06 |
6.0M |
| 2024-01-31 |
14.27 |
14.34 |
13.05 |
13.13 |
7.3M |
| 2024-01-30 |
14.80 |
14.99 |
14.20 |
14.28 |
4.7M |
| 2024-01-29 |
15.70 |
15.87 |
14.94 |
14.96 |
4.2M |
| 2024-01-26 |
16.08 |
16.19 |
15.63 |
15.72 |
5.4M |
| 2024-01-25 |
15.34 |
16.17 |
15.15 |
16.12 |
7.1M |
| 2024-01-24 |
15.48 |
15.48 |
14.62 |
15.24 |
5.0M |
| 2024-01-23 |
15.11 |
15.59 |
15.03 |
15.31 |
4.6M |
| 2024-01-22 |
16.13 |
16.29 |
15.11 |
15.30 |
6.9M |
| 2024-01-19 |
16.72 |
16.90 |
16.20 |
16.20 |
5.2M |
| 2024-01-18 |
16.19 |
16.70 |
15.91 |
16.45 |
6.3M |
| 2024-01-17 |
16.87 |
17.00 |
16.30 |
16.30 |
4.3M |
| 2024-01-16 |
17.09 |
17.16 |
16.60 |
16.88 |
5.1M |
| 2024-01-15 |
16.96 |
17.30 |
16.74 |
17.19 |
4.5M |
| 2024-01-12 |
17.47 |
17.56 |
16.98 |
17.19 |
5.0M |
| 2024-01-11 |
16.85 |
17.68 |
16.61 |
17.48 |
5.7M |
| 2024-01-10 |
17.36 |
17.49 |
16.58 |
16.80 |
4.5M |
| 2024-01-09 |
17.30 |
17.54 |
16.96 |
17.33 |
4.6M |
| 2024-01-08 |
17.61 |
17.83 |
17.00 |
17.09 |
4.3M |
| 2024-01-05 |
18.18 |
18.48 |
17.46 |
17.64 |
5.6M |
| 2024-01-04 |
18.48 |
18.67 |
18.20 |
18.25 |
4.2M |
| 2024-01-03 |
18.63 |
18.73 |
18.10 |
18.43 |
5.4M |
| 2024-01-02 |
18.86 |
19.17 |
18.65 |
18.67 |
5.9M |