| 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 |
32.80 |
33.00 |
31.15 |
31.20 |
1.7M |
| 2024-12-30 |
33.35 |
33.54 |
31.82 |
32.82 |
1.1M |
| 2024-12-27 |
33.70 |
34.15 |
33.35 |
33.37 |
1.1M |
| 2024-12-26 |
32.50 |
33.75 |
32.42 |
33.70 |
1.2M |
| 2024-12-25 |
33.60 |
33.70 |
32.25 |
32.55 |
1.3M |
| 2024-12-24 |
34.10 |
34.10 |
32.63 |
33.53 |
1.3M |
| 2024-12-23 |
35.07 |
35.47 |
33.00 |
33.17 |
1.8M |
| 2024-12-20 |
34.09 |
35.53 |
33.82 |
35.07 |
2.1M |
| 2024-12-19 |
32.99 |
34.16 |
32.70 |
33.93 |
1.4M |
| 2024-12-18 |
33.02 |
33.77 |
32.22 |
33.21 |
1.2M |
| 2024-12-17 |
34.63 |
34.70 |
32.96 |
32.98 |
1.6M |
| 2024-12-16 |
35.46 |
35.55 |
34.34 |
34.63 |
1.4M |
| 2024-12-13 |
35.60 |
36.15 |
35.27 |
35.44 |
1.5M |
| 2024-12-12 |
35.88 |
36.22 |
35.41 |
36.02 |
1.7M |
| 2024-12-11 |
35.45 |
35.97 |
34.92 |
35.88 |
2.0M |
| 2024-12-10 |
36.01 |
36.25 |
35.10 |
35.18 |
2.3M |
| 2024-12-09 |
35.37 |
35.37 |
34.28 |
34.95 |
1.7M |
| 2024-12-06 |
35.72 |
36.05 |
34.60 |
35.35 |
2.0M |
| 2024-12-05 |
35.43 |
36.15 |
35.42 |
35.69 |
2.0M |
| 2024-12-04 |
36.35 |
36.88 |
35.56 |
35.86 |
3.2M |
| 2024-12-03 |
35.47 |
36.35 |
35.23 |
35.60 |
2.4M |
| 2024-12-02 |
34.22 |
35.50 |
34.22 |
35.47 |
2.6M |
| 2024-11-29 |
33.93 |
34.75 |
33.40 |
34.49 |
2.4M |
| 2024-11-28 |
33.77 |
34.86 |
33.50 |
33.90 |
2.2M |
| 2024-11-27 |
33.05 |
33.88 |
32.27 |
33.87 |
1.8M |
| 2024-11-26 |
34.50 |
34.64 |
33.15 |
33.31 |
1.7M |
| 2024-11-25 |
34.60 |
34.87 |
33.57 |
34.38 |
1.9M |
| 2024-11-22 |
36.40 |
36.45 |
34.27 |
34.27 |
3.0M |
| 2024-11-21 |
35.80 |
36.80 |
35.34 |
36.76 |
2.8M |
| 2024-11-20 |
35.80 |
36.36 |
35.45 |
36.04 |
2.2M |
| 2024-11-19 |
34.41 |
35.82 |
34.24 |
35.82 |
2.3M |
| 2024-11-18 |
36.30 |
36.31 |
33.81 |
34.10 |
2.7M |
| 2024-11-15 |
37.12 |
38.16 |
36.26 |
36.30 |
2.2M |
| 2024-11-14 |
39.12 |
39.56 |
37.37 |
37.37 |
2.8M |
| 2024-11-13 |
39.30 |
40.48 |
38.03 |
39.55 |
4.0M |
| 2024-11-12 |
41.60 |
43.55 |
39.01 |
40.49 |
9.2M |
| 2024-11-11 |
38.40 |
40.38 |
38.26 |
39.99 |
6.4M |
| 2024-11-08 |
37.71 |
39.86 |
37.71 |
38.66 |
5.4M |
| 2024-11-07 |
37.51 |
37.90 |
36.82 |
37.59 |
4.5M |
| 2024-11-06 |
38.94 |
40.26 |
37.96 |
38.18 |
6.8M |
| 2024-11-05 |
36.99 |
39.39 |
36.99 |
38.93 |
8.2M |
| 2024-11-04 |
34.78 |
36.27 |
34.42 |
36.02 |
4.1M |
| 2024-11-01 |
37.90 |
38.40 |
34.39 |
35.02 |
7.6M |
| 2024-10-31 |
39.00 |
41.66 |
38.00 |
39.26 |
13.7M |
| 2024-10-30 |
33.02 |
39.08 |
33.02 |
36.74 |
8.5M |
| 2024-10-29 |
34.01 |
34.20 |
32.88 |
32.88 |
2.5M |
| 2024-10-28 |
33.89 |
33.98 |
33.28 |
33.86 |
2.7M |
| 2024-10-25 |
34.00 |
34.55 |
33.58 |
34.03 |
3.5M |
| 2024-10-24 |
34.46 |
34.90 |
33.64 |
34.21 |
2.7M |
| 2024-10-23 |
36.00 |
36.02 |
34.20 |
34.46 |
6.4M |
| 2024-10-22 |
35.64 |
37.16 |
35.00 |
36.21 |
7.1M |
| 2024-10-21 |
36.00 |
36.99 |
34.70 |
35.55 |
8.1M |
| 2024-10-18 |
35.22 |
37.36 |
34.31 |
35.50 |
8.3M |
| 2024-10-17 |
33.41 |
36.33 |
33.15 |
35.04 |
9.5M |
| 2024-10-16 |
34.58 |
37.00 |
33.50 |
33.58 |
11.6M |
| 2024-10-15 |
30.88 |
33.13 |
30.45 |
32.22 |
6.4M |
| 2024-10-14 |
30.78 |
31.19 |
29.32 |
30.96 |
2.4M |
| 2024-10-11 |
31.28 |
31.60 |
29.38 |
29.82 |
2.8M |
| 2024-10-10 |
31.99 |
32.87 |
31.10 |
31.28 |
2.9M |
| 2024-10-09 |
34.00 |
34.99 |
31.03 |
31.03 |
4.5M |
| 2024-10-08 |
37.34 |
37.40 |
32.09 |
35.77 |
6.9M |
| 2024-09-30 |
29.25 |
32.47 |
28.68 |
31.91 |
4.9M |
| 2024-09-27 |
26.96 |
28.52 |
26.79 |
28.22 |
2.3M |
| 2024-09-26 |
25.64 |
26.70 |
25.64 |
26.63 |
1.3M |
| 2024-09-25 |
25.82 |
26.51 |
25.65 |
25.75 |
1.4M |
| 2024-09-24 |
24.70 |
25.58 |
24.42 |
25.56 |
1.3M |
| 2024-09-23 |
25.08 |
25.36 |
24.61 |
24.61 |
0.9M |
| 2024-09-20 |
25.44 |
25.48 |
24.98 |
25.14 |
0.6M |
| 2024-09-19 |
25.12 |
25.78 |
25.09 |
25.27 |
0.8M |
| 2024-09-18 |
25.33 |
25.79 |
24.61 |
25.09 |
0.7M |
| 2024-09-13 |
26.16 |
26.18 |
25.29 |
25.30 |
0.8M |
| 2024-09-12 |
26.58 |
26.71 |
26.04 |
26.06 |
0.6M |
| 2024-09-11 |
26.28 |
26.65 |
26.22 |
26.45 |
0.5M |
| 2024-09-10 |
26.18 |
26.50 |
25.70 |
26.46 |
0.9M |
| 2024-09-09 |
25.85 |
26.23 |
25.52 |
26.06 |
0.8M |
| 2024-09-06 |
26.47 |
26.65 |
25.66 |
25.72 |
1.0M |
| 2024-09-05 |
26.72 |
26.91 |
26.01 |
26.52 |
1.1M |
| 2024-09-04 |
27.52 |
27.52 |
23.20 |
26.31 |
2.1M |
| 2024-09-03 |
27.21 |
27.84 |
27.21 |
27.52 |
1.0M |
| 2024-09-02 |
28.10 |
28.30 |
27.39 |
27.44 |
1.1M |
| 2024-08-30 |
27.50 |
28.48 |
27.40 |
27.98 |
1.5M |
| 2024-08-29 |
26.50 |
27.60 |
26.40 |
27.44 |
1.1M |
| 2024-08-28 |
27.06 |
27.44 |
26.64 |
26.70 |
0.9M |
| 2024-08-27 |
27.80 |
28.08 |
27.07 |
27.07 |
1.0M |
| 2024-08-26 |
27.74 |
28.25 |
27.60 |
28.03 |
0.8M |
| 2024-08-23 |
27.68 |
28.19 |
27.00 |
27.74 |
1.2M |
| 2024-08-22 |
28.40 |
28.75 |
27.51 |
27.58 |
1.3M |
| 2024-08-21 |
28.31 |
29.06 |
28.01 |
28.47 |
1.1M |
| 2024-08-20 |
28.60 |
29.18 |
28.14 |
28.35 |
1.1M |
| 2024-08-19 |
30.61 |
30.61 |
28.51 |
28.60 |
2.9M |
| 2024-08-16 |
29.81 |
31.26 |
29.50 |
30.63 |
3.1M |
| 2024-08-15 |
29.11 |
29.74 |
28.91 |
29.50 |
1.1M |
| 2024-08-14 |
29.38 |
29.57 |
28.98 |
29.11 |
0.8M |
| 2024-08-13 |
28.59 |
29.26 |
28.51 |
29.08 |
1.0M |
| 2024-08-12 |
29.17 |
29.35 |
28.18 |
28.41 |
1.5M |
| 2024-08-09 |
29.78 |
30.05 |
29.28 |
29.35 |
1.0M |
| 2024-08-08 |
29.81 |
30.05 |
28.81 |
29.41 |
1.6M |
| 2024-08-07 |
30.19 |
30.68 |
30.00 |
30.05 |
1.5M |
| 2024-08-06 |
30.10 |
30.85 |
29.68 |
30.25 |
1.8M |
| 2024-08-05 |
31.20 |
31.66 |
29.78 |
29.80 |
2.8M |
| 2024-08-02 |
32.57 |
33.00 |
31.76 |
31.76 |
3.9M |
| 2024-08-01 |
33.04 |
34.75 |
32.61 |
33.69 |
6.2M |
| 2024-07-31 |
31.43 |
32.87 |
31.43 |
32.81 |
3.7M |
| 2024-07-30 |
32.23 |
32.32 |
31.57 |
31.77 |
2.5M |
| 2024-07-29 |
31.90 |
32.48 |
31.72 |
32.21 |
3.8M |
| 2024-07-26 |
30.55 |
32.30 |
29.57 |
32.21 |
5.2M |
| 2024-07-25 |
30.51 |
31.37 |
29.83 |
30.68 |
3.1M |
| 2024-07-24 |
31.44 |
33.30 |
30.40 |
30.60 |
4.1M |
| 2024-07-23 |
32.31 |
32.80 |
31.02 |
31.04 |
3.2M |
| 2024-07-22 |
32.36 |
32.65 |
31.87 |
32.05 |
3.3M |
| 2024-07-19 |
30.65 |
32.44 |
30.38 |
32.40 |
5.1M |
| 2024-07-18 |
30.68 |
31.22 |
29.27 |
31.18 |
3.3M |
| 2024-07-17 |
31.52 |
31.73 |
30.63 |
30.70 |
2.8M |
| 2024-07-16 |
31.07 |
32.02 |
30.29 |
32.02 |
3.7M |
| 2024-07-15 |
31.10 |
31.59 |
30.58 |
31.07 |
2.7M |
| 2024-07-12 |
30.66 |
31.67 |
30.28 |
31.28 |
3.4M |
| 2024-07-11 |
30.99 |
31.30 |
30.15 |
31.05 |
3.2M |
| 2024-07-10 |
29.58 |
31.40 |
29.31 |
30.53 |
3.6M |
| 2024-07-09 |
28.00 |
29.96 |
27.72 |
29.94 |
3.4M |
| 2024-07-08 |
28.64 |
29.60 |
27.90 |
28.07 |
1.8M |
| 2024-07-05 |
29.46 |
29.50 |
27.81 |
28.88 |
2.1M |
| 2024-07-04 |
30.68 |
31.37 |
29.38 |
29.48 |
3.6M |
| 2024-07-03 |
30.95 |
33.10 |
29.67 |
31.77 |
5.2M |
| 2024-07-02 |
31.52 |
31.72 |
30.21 |
31.41 |
3.9M |
| 2024-07-01 |
32.11 |
32.11 |
30.05 |
30.83 |
4.5M |
| 2024-06-28 |
30.98 |
33.33 |
30.98 |
32.13 |
6.4M |
| 2024-06-27 |
30.85 |
32.80 |
30.58 |
31.36 |
5.4M |
| 2024-06-26 |
29.14 |
31.50 |
29.11 |
31.15 |
3.8M |
| 2024-06-25 |
28.69 |
30.99 |
28.52 |
29.60 |
3.1M |
| 2024-06-24 |
29.84 |
30.00 |
28.38 |
28.51 |
1.5M |
| 2024-06-21 |
29.96 |
30.42 |
29.19 |
29.85 |
1.4M |
| 2024-06-20 |
30.91 |
31.40 |
30.21 |
30.34 |
2.4M |
| 2024-06-19 |
30.76 |
31.73 |
30.55 |
31.43 |
2.6M |
| 2024-06-18 |
30.75 |
31.38 |
30.45 |
30.99 |
2.3M |
| 2024-06-17 |
29.58 |
31.00 |
29.50 |
30.45 |
2.2M |
| 2024-06-14 |
29.92 |
30.12 |
29.50 |
29.86 |
1.3M |
| 2024-06-13 |
29.88 |
30.74 |
29.80 |
30.35 |
2.6M |
| 2024-06-12 |
29.40 |
30.55 |
29.40 |
30.01 |
3.1M |
| 2024-06-11 |
27.22 |
29.19 |
26.55 |
29.12 |
2.4M |
| 2024-06-07 |
27.20 |
27.98 |
26.88 |
27.50 |
1.6M |
| 2024-06-06 |
28.27 |
29.30 |
26.46 |
26.81 |
2.9M |
| 2024-06-05 |
29.03 |
29.49 |
28.26 |
28.33 |
1.6M |
| 2024-06-04 |
29.95 |
30.28 |
28.40 |
29.04 |
2.7M |
| 2024-06-03 |
30.39 |
31.14 |
29.92 |
30.36 |
2.2M |
| 2024-05-31 |
29.74 |
30.88 |
29.74 |
30.72 |
3.0M |
| 2024-05-30 |
29.45 |
30.22 |
28.68 |
29.80 |
2.5M |
| 2024-05-29 |
29.97 |
30.92 |
29.70 |
30.03 |
3.0M |
| 2024-05-28 |
29.70 |
30.52 |
29.33 |
30.25 |
3.1M |
| 2024-05-27 |
29.71 |
30.10 |
28.60 |
30.00 |
3.2M |
| 2024-05-24 |
30.35 |
31.38 |
29.91 |
30.05 |
4.1M |
| 2024-05-23 |
33.48 |
33.48 |
31.01 |
31.13 |
6.8M |
| 2024-05-22 |
32.38 |
34.43 |
31.02 |
33.83 |
8.9M |
| 2024-05-21 |
30.40 |
32.35 |
30.22 |
31.50 |
6.3M |
| 2024-05-20 |
30.95 |
31.81 |
30.05 |
31.81 |
6.9M |
| 2024-05-17 |
28.16 |
30.76 |
27.70 |
30.49 |
3.8M |
| 2024-05-16 |
27.54 |
28.48 |
27.50 |
28.18 |
1.4M |
| 2024-05-15 |
27.44 |
29.46 |
27.04 |
27.58 |
1.8M |
| 2024-05-14 |
27.89 |
27.98 |
27.10 |
27.44 |
1.0M |
| 2024-05-13 |
28.00 |
28.23 |
27.04 |
27.40 |
1.1M |
| 2024-05-10 |
29.25 |
29.34 |
28.20 |
28.22 |
1.4M |
| 2024-05-09 |
28.93 |
29.51 |
28.93 |
29.34 |
1.1M |
| 2024-05-08 |
29.78 |
29.78 |
28.72 |
28.84 |
1.3M |
| 2024-05-07 |
28.50 |
29.65 |
28.33 |
29.45 |
1.8M |
| 2024-05-06 |
28.32 |
28.76 |
28.16 |
28.50 |
1.4M |
| 2024-04-30 |
28.06 |
28.40 |
27.79 |
28.12 |
1.5M |
| 2024-04-29 |
27.52 |
28.40 |
27.52 |
28.12 |
1.4M |
| 2024-04-26 |
26.80 |
27.75 |
26.60 |
27.40 |
1.5M |
| 2024-04-25 |
27.06 |
27.49 |
26.80 |
26.86 |
1.4M |
| 2024-04-24 |
25.95 |
27.40 |
25.80 |
27.26 |
1.8M |
| 2024-04-23 |
24.72 |
25.94 |
24.72 |
25.74 |
1.6M |
| 2024-04-22 |
24.50 |
25.28 |
23.45 |
24.95 |
1.4M |
| 2024-04-19 |
24.80 |
25.19 |
24.25 |
24.70 |
1.3M |
| 2024-04-18 |
25.78 |
26.05 |
24.70 |
25.12 |
2.1M |
| 2024-04-17 |
22.91 |
25.90 |
22.91 |
25.89 |
2.9M |
| 2024-04-16 |
25.06 |
25.28 |
22.45 |
22.52 |
2.6M |
| 2024-04-15 |
26.78 |
28.25 |
25.06 |
25.54 |
2.2M |
| 2024-04-12 |
28.01 |
28.45 |
27.29 |
27.50 |
1.4M |
| 2024-04-11 |
27.52 |
28.69 |
27.23 |
28.11 |
1.9M |
| 2024-04-10 |
28.96 |
30.28 |
27.69 |
27.96 |
2.3M |
| 2024-04-09 |
28.13 |
28.88 |
28.07 |
28.44 |
1.2M |
| 2024-04-08 |
29.88 |
29.91 |
28.11 |
28.14 |
1.9M |
| 2024-04-03 |
31.10 |
31.19 |
29.52 |
29.88 |
2.1M |
| 2024-04-02 |
31.24 |
31.65 |
30.24 |
31.02 |
3.1M |
| 2024-04-01 |
31.00 |
31.99 |
30.85 |
31.63 |
4.6M |
| 2024-03-29 |
29.39 |
30.56 |
28.91 |
30.51 |
3.6M |
| 2024-03-28 |
28.10 |
29.47 |
27.51 |
28.97 |
2.9M |
| 2024-03-27 |
29.56 |
29.98 |
27.45 |
27.48 |
2.7M |
| 2024-03-26 |
30.07 |
31.10 |
29.00 |
29.59 |
3.0M |
| 2024-03-25 |
32.99 |
33.00 |
30.03 |
30.06 |
4.3M |
| 2024-03-22 |
32.65 |
33.64 |
32.20 |
33.05 |
5.2M |
| 2024-03-21 |
32.40 |
32.96 |
31.67 |
32.77 |
3.3M |
| 2024-03-20 |
31.98 |
32.75 |
31.82 |
32.45 |
2.6M |
| 2024-03-19 |
32.24 |
32.68 |
32.00 |
32.28 |
3.6M |
| 2024-03-18 |
31.50 |
32.46 |
31.50 |
32.29 |
3.4M |
| 2024-03-15 |
30.40 |
31.68 |
30.35 |
31.59 |
3.3M |
| 2024-03-14 |
31.20 |
31.48 |
30.05 |
30.70 |
2.7M |
| 2024-03-13 |
30.86 |
31.60 |
30.70 |
31.30 |
3.0M |
| 2024-03-12 |
31.38 |
31.38 |
30.40 |
30.85 |
3.0M |
| 2024-03-11 |
30.95 |
31.58 |
30.43 |
31.03 |
3.1M |
| 2024-03-08 |
30.40 |
31.71 |
29.90 |
31.52 |
3.5M |
| 2024-03-07 |
32.59 |
32.94 |
30.70 |
30.70 |
4.1M |
| 2024-03-06 |
31.79 |
32.97 |
31.53 |
32.44 |
4.0M |
| 2024-03-05 |
32.23 |
33.27 |
31.60 |
32.16 |
5.0M |
| 2024-03-04 |
33.19 |
34.49 |
31.31 |
32.74 |
7.0M |
| 2024-03-01 |
34.40 |
35.99 |
32.80 |
33.84 |
9.7M |
| 2024-02-29 |
29.90 |
34.59 |
29.11 |
34.59 |
10.1M |
| 2024-02-28 |
30.97 |
33.99 |
28.00 |
32.38 |
12.1M |
| 2024-02-27 |
29.26 |
31.28 |
28.00 |
31.27 |
5.7M |
| 2024-02-26 |
28.50 |
30.35 |
28.01 |
29.42 |
5.7M |
| 2024-02-23 |
26.20 |
28.00 |
26.06 |
27.60 |
3.1M |
| 2024-02-22 |
24.90 |
26.37 |
24.90 |
26.33 |
2.7M |
| 2024-02-21 |
24.12 |
26.18 |
23.81 |
25.01 |
2.7M |
| 2024-02-20 |
23.88 |
24.42 |
23.25 |
24.35 |
2.0M |
| 2024-02-19 |
23.41 |
24.35 |
22.86 |
23.88 |
2.9M |
| 2024-02-08 |
20.00 |
23.18 |
19.33 |
23.16 |
3.3M |
| 2024-02-07 |
20.99 |
21.66 |
19.33 |
19.80 |
2.6M |
| 2024-02-06 |
20.30 |
22.17 |
18.43 |
21.10 |
3.2M |
| 2024-02-05 |
24.82 |
24.86 |
21.00 |
21.10 |
3.0M |
| 2024-02-02 |
27.10 |
27.56 |
23.98 |
25.01 |
2.5M |
| 2024-02-01 |
26.98 |
27.11 |
26.11 |
26.99 |
1.9M |
| 2024-01-31 |
29.40 |
29.79 |
26.57 |
26.98 |
2.5M |
| 2024-01-30 |
30.80 |
31.06 |
29.40 |
29.60 |
1.0M |
| 2024-01-29 |
32.25 |
32.79 |
30.77 |
30.80 |
1.0M |
| 2024-01-26 |
32.83 |
33.31 |
32.21 |
32.23 |
0.9M |
| 2024-01-25 |
31.94 |
33.27 |
31.84 |
33.14 |
1.3M |
| 2024-01-24 |
31.98 |
32.35 |
30.52 |
31.99 |
1.2M |
| 2024-01-23 |
32.26 |
32.80 |
31.70 |
31.82 |
1.2M |
| 2024-01-22 |
34.74 |
35.18 |
32.01 |
32.29 |
1.1M |
| 2024-01-19 |
35.43 |
36.24 |
34.81 |
34.81 |
0.7M |
| 2024-01-18 |
34.98 |
35.53 |
34.07 |
35.44 |
1.1M |
| 2024-01-17 |
36.70 |
36.73 |
35.02 |
35.25 |
0.8M |
| 2024-01-16 |
37.47 |
37.47 |
36.10 |
36.65 |
1.1M |
| 2024-01-15 |
37.16 |
37.70 |
36.50 |
37.10 |
0.5M |
| 2024-01-12 |
38.06 |
38.11 |
37.29 |
37.34 |
0.6M |
| 2024-01-11 |
36.86 |
38.11 |
36.77 |
38.00 |
0.7M |
| 2024-01-10 |
37.49 |
38.01 |
36.60 |
37.00 |
0.7M |
| 2024-01-09 |
37.15 |
38.36 |
37.13 |
37.59 |
0.8M |
| 2024-01-08 |
38.28 |
38.28 |
37.14 |
37.14 |
0.6M |
| 2024-01-05 |
38.71 |
39.29 |
37.75 |
38.02 |
0.8M |
| 2024-01-04 |
39.03 |
39.41 |
38.66 |
38.71 |
0.6M |
| 2024-01-03 |
39.64 |
39.97 |
38.70 |
39.03 |
0.9M |
| 2024-01-02 |
41.04 |
41.38 |
39.80 |
39.97 |
1.0M |