| 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 |
27.18 |
27.76 |
26.10 |
26.10 |
4.6M |
| 2024-12-30 |
27.08 |
27.53 |
26.39 |
27.18 |
3.9M |
| 2024-12-27 |
28.00 |
28.16 |
27.17 |
27.18 |
6.0M |
| 2024-12-26 |
27.00 |
28.48 |
26.64 |
28.00 |
7.0M |
| 2024-12-25 |
28.80 |
29.23 |
27.22 |
27.44 |
8.4M |
| 2024-12-24 |
28.70 |
29.28 |
28.09 |
29.00 |
5.9M |
| 2024-12-23 |
29.55 |
29.86 |
28.17 |
28.61 |
7.6M |
| 2024-12-20 |
28.12 |
30.27 |
27.91 |
29.53 |
12.2M |
| 2024-12-19 |
27.49 |
28.38 |
27.32 |
28.10 |
5.8M |
| 2024-12-18 |
27.71 |
28.33 |
27.26 |
28.00 |
6.6M |
| 2024-12-17 |
29.06 |
29.40 |
27.69 |
27.69 |
8.4M |
| 2024-12-16 |
30.09 |
30.29 |
29.26 |
29.42 |
8.9M |
| 2024-12-13 |
30.99 |
31.59 |
30.25 |
30.44 |
15.3M |
| 2024-12-12 |
31.83 |
32.16 |
30.81 |
31.33 |
15.5M |
| 2024-12-11 |
31.00 |
32.60 |
29.89 |
32.10 |
25.1M |
| 2024-12-10 |
29.63 |
32.85 |
29.10 |
31.15 |
25.7M |
| 2024-12-09 |
28.78 |
29.68 |
28.50 |
28.84 |
9.8M |
| 2024-12-06 |
29.40 |
29.40 |
28.33 |
28.93 |
11.8M |
| 2024-12-05 |
28.60 |
29.88 |
28.28 |
29.60 |
16.9M |
| 2024-12-04 |
27.99 |
29.24 |
27.90 |
28.68 |
11.5M |
| 2024-12-03 |
28.21 |
29.00 |
28.10 |
28.40 |
10.5M |
| 2024-12-02 |
26.49 |
29.10 |
26.49 |
28.51 |
13.7M |
| 2024-11-29 |
25.71 |
26.88 |
25.43 |
26.49 |
6.7M |
| 2024-11-28 |
26.30 |
26.39 |
25.51 |
25.66 |
3.8M |
| 2024-11-27 |
25.51 |
26.27 |
24.98 |
26.27 |
3.7M |
| 2024-11-26 |
26.51 |
26.78 |
25.70 |
25.82 |
4.0M |
| 2024-11-25 |
25.88 |
26.83 |
25.33 |
26.78 |
5.9M |
| 2024-11-22 |
27.43 |
27.67 |
25.88 |
25.92 |
5.1M |
| 2024-11-21 |
27.89 |
28.60 |
27.19 |
27.48 |
5.0M |
| 2024-11-20 |
27.80 |
28.65 |
27.57 |
28.09 |
6.2M |
| 2024-11-19 |
26.16 |
28.04 |
26.11 |
28.04 |
8.2M |
| 2024-11-18 |
28.57 |
28.69 |
26.01 |
26.21 |
7.2M |
| 2024-11-15 |
27.70 |
29.00 |
27.40 |
28.21 |
7.8M |
| 2024-11-14 |
28.99 |
29.31 |
27.82 |
27.86 |
4.0M |
| 2024-11-13 |
28.82 |
29.14 |
28.10 |
29.14 |
4.9M |
| 2024-11-12 |
30.37 |
30.44 |
28.82 |
29.12 |
8.7M |
| 2024-11-11 |
29.00 |
31.50 |
28.90 |
30.47 |
12.7M |
| 2024-11-08 |
28.83 |
30.30 |
28.83 |
28.98 |
10.4M |
| 2024-11-07 |
28.90 |
28.99 |
27.58 |
28.60 |
12.8M |
| 2024-11-06 |
29.01 |
31.30 |
29.01 |
29.99 |
17.6M |
| 2024-11-05 |
25.82 |
29.49 |
25.47 |
28.40 |
14.4M |
| 2024-11-04 |
24.80 |
26.59 |
24.68 |
25.87 |
6.4M |
| 2024-11-01 |
25.76 |
26.16 |
24.27 |
24.34 |
5.1M |
| 2024-10-31 |
25.63 |
25.98 |
25.32 |
25.80 |
4.1M |
| 2024-10-30 |
26.33 |
26.59 |
25.42 |
25.68 |
5.0M |
| 2024-10-29 |
27.05 |
27.30 |
26.40 |
26.40 |
4.6M |
| 2024-10-28 |
27.30 |
27.52 |
26.89 |
27.05 |
4.6M |
| 2024-10-25 |
27.34 |
27.86 |
27.00 |
27.52 |
5.0M |
| 2024-10-24 |
26.88 |
27.38 |
26.50 |
26.91 |
4.1M |
| 2024-10-23 |
27.20 |
27.72 |
26.83 |
27.14 |
5.3M |
| 2024-10-22 |
27.01 |
27.68 |
26.61 |
27.20 |
6.2M |
| 2024-10-21 |
26.50 |
27.77 |
26.46 |
27.01 |
9.5M |
| 2024-10-18 |
25.50 |
27.78 |
25.30 |
26.99 |
8.5M |
| 2024-10-17 |
25.81 |
26.29 |
25.37 |
25.40 |
4.5M |
| 2024-10-16 |
25.00 |
26.24 |
24.94 |
25.52 |
4.4M |
| 2024-10-15 |
26.19 |
27.12 |
25.63 |
25.65 |
6.0M |
| 2024-10-14 |
25.61 |
26.78 |
24.76 |
26.48 |
7.3M |
| 2024-10-11 |
28.55 |
28.55 |
25.25 |
26.28 |
9.4M |
| 2024-10-10 |
32.01 |
32.59 |
28.81 |
29.51 |
13.7M |
| 2024-10-09 |
29.46 |
33.40 |
28.24 |
31.30 |
18.0M |
| 2024-10-08 |
31.93 |
31.93 |
27.82 |
30.89 |
13.2M |
| 2024-09-30 |
24.38 |
26.87 |
24.01 |
26.61 |
10.0M |
| 2024-09-27 |
21.60 |
23.08 |
21.42 |
22.69 |
6.1M |
| 2024-09-26 |
20.21 |
21.22 |
20.16 |
21.22 |
4.7M |
| 2024-09-25 |
20.39 |
20.94 |
20.15 |
20.24 |
4.7M |
| 2024-09-24 |
19.40 |
20.01 |
19.06 |
20.00 |
3.7M |
| 2024-09-23 |
19.27 |
19.50 |
19.11 |
19.20 |
1.9M |
| 2024-09-20 |
19.55 |
19.67 |
19.10 |
19.27 |
1.9M |
| 2024-09-19 |
19.45 |
19.80 |
19.29 |
19.55 |
2.3M |
| 2024-09-18 |
19.50 |
19.86 |
19.00 |
19.34 |
2.2M |
| 2024-09-13 |
19.95 |
20.05 |
19.46 |
19.46 |
1.9M |
| 2024-09-12 |
20.21 |
20.39 |
19.91 |
19.95 |
2.1M |
| 2024-09-11 |
19.90 |
20.26 |
19.73 |
20.21 |
2.2M |
| 2024-09-10 |
19.84 |
20.14 |
19.45 |
20.07 |
2.2M |
| 2024-09-09 |
19.65 |
19.87 |
19.52 |
19.67 |
1.7M |
| 2024-09-06 |
20.30 |
20.39 |
19.77 |
19.78 |
2.3M |
| 2024-09-05 |
20.45 |
20.45 |
20.05 |
20.29 |
2.4M |
| 2024-09-04 |
19.93 |
20.50 |
19.93 |
20.23 |
3.0M |
| 2024-09-03 |
19.75 |
20.40 |
19.72 |
20.14 |
3.6M |
| 2024-09-02 |
20.74 |
20.74 |
19.72 |
19.73 |
5.1M |
| 2024-08-30 |
20.70 |
21.27 |
20.66 |
20.80 |
5.4M |
| 2024-08-29 |
20.35 |
20.93 |
20.11 |
20.80 |
2.7M |
| 2024-08-28 |
20.01 |
20.49 |
19.92 |
20.30 |
2.3M |
| 2024-08-27 |
20.50 |
20.51 |
20.02 |
20.10 |
2.2M |
| 2024-08-26 |
20.16 |
20.60 |
20.16 |
20.51 |
2.5M |
| 2024-08-23 |
20.07 |
20.26 |
19.86 |
20.16 |
2.5M |
| 2024-08-22 |
20.23 |
20.53 |
20.03 |
20.06 |
4.0M |
| 2024-08-21 |
20.00 |
20.53 |
19.81 |
20.23 |
4.2M |
| 2024-08-20 |
20.55 |
20.63 |
19.85 |
20.03 |
4.7M |
| 2024-08-19 |
21.65 |
21.65 |
20.54 |
20.69 |
5.6M |
| 2024-08-16 |
21.54 |
21.94 |
21.31 |
21.72 |
5.0M |
| 2024-08-15 |
23.00 |
23.10 |
21.48 |
21.79 |
6.8M |
| 2024-08-14 |
23.40 |
23.60 |
23.09 |
23.09 |
1.3M |
| 2024-08-13 |
23.66 |
23.72 |
22.94 |
23.25 |
1.5M |
| 2024-08-12 |
23.90 |
24.00 |
23.43 |
23.54 |
1.7M |
| 2024-08-09 |
25.31 |
25.58 |
23.91 |
24.01 |
2.4M |
| 2024-08-08 |
25.57 |
25.66 |
24.58 |
25.12 |
1.5M |
| 2024-08-07 |
25.80 |
26.22 |
25.60 |
25.63 |
1.2M |
| 2024-08-06 |
25.74 |
26.05 |
25.21 |
25.66 |
1.2M |
| 2024-08-05 |
26.05 |
26.85 |
25.20 |
25.29 |
1.9M |
| 2024-08-02 |
27.38 |
27.55 |
26.30 |
26.30 |
1.7M |
| 2024-08-01 |
27.60 |
27.87 |
27.25 |
27.50 |
1.8M |
| 2024-07-31 |
26.40 |
27.65 |
26.10 |
27.56 |
2.6M |
| 2024-07-30 |
26.10 |
26.63 |
25.58 |
26.23 |
1.4M |
| 2024-07-29 |
26.70 |
26.85 |
26.10 |
26.21 |
1.3M |
| 2024-07-26 |
26.06 |
26.99 |
26.06 |
26.61 |
2.1M |
| 2024-07-25 |
26.25 |
26.95 |
26.11 |
26.12 |
1.4M |
| 2024-07-24 |
26.70 |
27.10 |
26.19 |
26.50 |
1.6M |
| 2024-07-23 |
28.17 |
28.35 |
26.90 |
26.91 |
1.9M |
| 2024-07-22 |
27.50 |
28.32 |
27.39 |
28.02 |
3.4M |
| 2024-07-19 |
27.27 |
28.95 |
26.60 |
28.21 |
5.4M |
| 2024-07-18 |
25.46 |
27.44 |
24.80 |
26.76 |
3.2M |
| 2024-07-17 |
26.00 |
26.00 |
25.45 |
25.46 |
1.1M |
| 2024-07-16 |
25.98 |
26.07 |
25.45 |
25.93 |
0.8M |
| 2024-07-15 |
26.50 |
26.59 |
25.61 |
25.90 |
1.1M |
| 2024-07-12 |
26.79 |
26.79 |
26.28 |
26.36 |
1.2M |
| 2024-07-11 |
26.44 |
26.94 |
26.26 |
26.69 |
1.9M |
| 2024-07-10 |
25.86 |
26.56 |
25.78 |
25.92 |
1.3M |
| 2024-07-09 |
25.08 |
26.10 |
24.85 |
25.96 |
1.8M |
| 2024-07-08 |
26.00 |
26.14 |
24.95 |
25.11 |
1.6M |
| 2024-07-05 |
26.01 |
26.29 |
25.35 |
26.14 |
1.3M |
| 2024-07-04 |
26.51 |
27.30 |
25.91 |
25.95 |
1.5M |
| 2024-07-03 |
27.00 |
27.26 |
26.30 |
26.53 |
1.1M |
| 2024-07-02 |
27.11 |
27.36 |
26.79 |
26.90 |
1.5M |
| 2024-07-01 |
26.93 |
27.50 |
26.50 |
27.10 |
2.5M |
| 2024-06-28 |
28.80 |
29.50 |
27.58 |
27.75 |
3.1M |
| 2024-06-27 |
28.38 |
28.80 |
27.81 |
27.90 |
1.7M |
| 2024-06-26 |
27.16 |
28.38 |
26.71 |
28.31 |
2.2M |
| 2024-06-25 |
27.54 |
28.57 |
26.96 |
27.20 |
2.1M |
| 2024-06-24 |
29.00 |
29.09 |
27.12 |
27.28 |
1.9M |
| 2024-06-21 |
29.67 |
29.67 |
28.71 |
29.00 |
1.6M |
| 2024-06-20 |
30.40 |
30.80 |
29.67 |
29.69 |
1.8M |
| 2024-06-19 |
31.01 |
31.22 |
30.32 |
30.57 |
1.8M |
| 2024-06-18 |
30.48 |
31.20 |
30.06 |
30.97 |
2.1M |
| 2024-06-17 |
29.30 |
30.76 |
29.30 |
30.49 |
3.0M |
| 2024-06-14 |
31.98 |
32.88 |
29.90 |
30.43 |
4.5M |
| 2024-06-13 |
30.05 |
30.99 |
29.91 |
30.38 |
2.3M |
| 2024-06-12 |
29.54 |
30.76 |
29.35 |
30.08 |
1.8M |
| 2024-06-11 |
28.41 |
29.66 |
27.82 |
29.62 |
1.7M |
| 2024-06-07 |
29.16 |
29.60 |
28.56 |
28.81 |
1.8M |
| 2024-06-06 |
29.85 |
30.19 |
28.50 |
28.76 |
2.4M |
| 2024-06-05 |
30.18 |
30.80 |
29.63 |
29.73 |
2.1M |
| 2024-06-04 |
31.35 |
31.37 |
30.00 |
30.70 |
2.1M |
| 2024-06-03 |
31.65 |
32.50 |
30.74 |
31.17 |
2.7M |
| 2024-05-31 |
30.26 |
32.56 |
30.26 |
31.50 |
3.3M |
| 2024-05-30 |
29.91 |
30.80 |
29.48 |
30.25 |
1.7M |
| 2024-05-29 |
30.17 |
30.67 |
29.84 |
30.18 |
1.9M |
| 2024-05-28 |
31.00 |
31.48 |
30.29 |
30.35 |
1.8M |
| 2024-05-27 |
30.39 |
31.20 |
29.85 |
31.15 |
2.3M |
| 2024-05-24 |
32.00 |
32.30 |
30.10 |
30.10 |
4.3M |
| 2024-05-23 |
33.10 |
33.98 |
32.50 |
32.70 |
6.4M |
| 2024-05-22 |
31.76 |
32.50 |
31.30 |
32.48 |
2.0M |
| 2024-05-21 |
31.99 |
32.00 |
31.24 |
31.47 |
1.1M |
| 2024-05-20 |
32.15 |
32.30 |
31.61 |
31.98 |
1.5M |
| 2024-05-17 |
31.25 |
31.84 |
30.91 |
31.84 |
1.4M |
| 2024-05-16 |
31.78 |
31.80 |
31.08 |
31.37 |
1.3M |
| 2024-05-15 |
32.17 |
32.30 |
31.23 |
31.33 |
1.3M |
| 2024-05-14 |
32.30 |
32.80 |
31.83 |
31.97 |
1.8M |
| 2024-05-13 |
32.77 |
32.80 |
31.27 |
31.34 |
1.7M |
| 2024-05-10 |
34.01 |
34.28 |
32.49 |
32.57 |
2.0M |
| 2024-05-09 |
33.90 |
34.30 |
33.79 |
33.91 |
1.7M |
| 2024-05-08 |
34.78 |
34.78 |
33.60 |
33.82 |
2.4M |
| 2024-05-07 |
34.74 |
35.09 |
34.25 |
34.83 |
2.3M |
| 2024-05-06 |
34.66 |
34.90 |
34.22 |
34.75 |
2.5M |
| 2024-04-30 |
34.40 |
34.96 |
33.95 |
34.21 |
2.8M |
| 2024-04-29 |
34.58 |
35.09 |
34.30 |
34.52 |
3.6M |
| 2024-04-26 |
32.85 |
34.20 |
32.61 |
33.84 |
3.3M |
| 2024-04-25 |
32.95 |
33.90 |
32.74 |
32.97 |
2.9M |
| 2024-04-24 |
32.03 |
32.92 |
31.90 |
32.90 |
2.7M |
| 2024-04-23 |
31.22 |
32.89 |
31.22 |
31.94 |
3.2M |
| 2024-04-22 |
30.51 |
31.39 |
29.73 |
30.96 |
1.9M |
| 2024-04-19 |
31.20 |
31.98 |
30.78 |
30.96 |
2.1M |
| 2024-04-18 |
31.30 |
32.54 |
30.73 |
31.71 |
3.1M |
| 2024-04-17 |
29.40 |
31.56 |
29.40 |
31.30 |
3.3M |
| 2024-04-16 |
31.11 |
32.72 |
28.85 |
28.86 |
4.3M |
| 2024-04-15 |
34.21 |
34.52 |
31.36 |
32.00 |
3.8M |
| 2024-04-12 |
35.16 |
35.36 |
33.59 |
33.64 |
3.3M |
| 2024-04-11 |
35.10 |
36.85 |
34.50 |
35.15 |
3.6M |
| 2024-04-10 |
35.45 |
38.00 |
34.63 |
35.77 |
5.1M |
| 2024-04-09 |
34.99 |
35.48 |
34.14 |
35.26 |
3.9M |
| 2024-04-08 |
35.17 |
35.67 |
33.96 |
34.15 |
3.0M |
| 2024-04-03 |
36.56 |
37.17 |
35.20 |
35.22 |
3.9M |
| 2024-04-02 |
37.99 |
38.50 |
36.60 |
37.17 |
3.9M |
| 2024-04-01 |
38.12 |
38.80 |
37.51 |
38.03 |
4.3M |
| 2024-03-29 |
36.90 |
37.99 |
36.42 |
37.85 |
5.0M |
| 2024-03-28 |
35.66 |
37.73 |
35.66 |
37.04 |
5.4M |
| 2024-03-27 |
38.04 |
38.37 |
35.55 |
35.66 |
5.1M |
| 2024-03-26 |
39.13 |
40.00 |
37.92 |
38.04 |
5.5M |
| 2024-03-25 |
40.99 |
42.48 |
39.41 |
39.51 |
6.6M |
| 2024-03-22 |
41.70 |
43.65 |
40.33 |
41.65 |
8.3M |
| 2024-03-21 |
44.01 |
44.44 |
42.20 |
42.26 |
10.7M |
| 2024-03-20 |
42.66 |
46.00 |
42.00 |
45.56 |
14.8M |
| 2024-03-19 |
44.62 |
48.02 |
44.10 |
44.10 |
16.6M |
| 2024-03-18 |
45.24 |
47.80 |
44.12 |
44.60 |
20.8M |
| 2024-03-15 |
36.50 |
42.16 |
35.51 |
42.16 |
13.9M |
| 2024-03-14 |
33.21 |
36.50 |
33.06 |
35.13 |
9.9M |
| 2024-03-13 |
32.83 |
33.22 |
32.31 |
32.70 |
3.0M |
| 2024-03-12 |
32.55 |
33.33 |
32.34 |
32.92 |
3.4M |
| 2024-03-11 |
32.47 |
32.63 |
31.83 |
32.50 |
3.4M |
| 2024-03-08 |
32.82 |
33.50 |
32.01 |
32.81 |
4.6M |
| 2024-03-07 |
36.10 |
36.98 |
33.35 |
33.40 |
8.2M |
| 2024-03-06 |
32.80 |
34.80 |
32.58 |
34.48 |
6.0M |
| 2024-03-05 |
34.18 |
34.50 |
32.92 |
33.17 |
5.7M |
| 2024-03-04 |
32.60 |
34.82 |
32.23 |
34.82 |
8.0M |
| 2024-03-01 |
32.50 |
33.41 |
31.72 |
32.58 |
4.9M |
| 2024-02-29 |
29.18 |
31.94 |
29.11 |
31.72 |
5.3M |
| 2024-02-28 |
32.75 |
33.78 |
29.57 |
29.62 |
7.7M |
| 2024-02-27 |
31.60 |
33.43 |
31.11 |
33.08 |
7.6M |
| 2024-02-26 |
32.97 |
34.76 |
32.08 |
32.33 |
8.4M |
| 2024-02-23 |
29.95 |
32.70 |
29.69 |
31.44 |
6.7M |
| 2024-02-22 |
28.96 |
30.28 |
28.91 |
30.05 |
4.9M |
| 2024-02-21 |
28.99 |
31.54 |
28.44 |
29.91 |
6.9M |
| 2024-02-20 |
27.99 |
29.91 |
27.52 |
29.80 |
5.6M |
| 2024-02-19 |
27.50 |
28.78 |
27.30 |
28.37 |
5.3M |
| 2024-02-08 |
26.51 |
29.40 |
22.52 |
28.70 |
7.1M |
| 2024-02-07 |
23.36 |
28.15 |
23.36 |
28.15 |
3.1M |
| 2024-02-06 |
22.00 |
23.84 |
20.79 |
23.46 |
2.4M |
| 2024-02-05 |
24.10 |
24.14 |
21.53 |
22.05 |
2.8M |
| 2024-02-02 |
25.78 |
26.45 |
23.61 |
24.37 |
2.1M |
| 2024-02-01 |
26.43 |
26.88 |
25.25 |
25.85 |
1.3M |
| 2024-01-31 |
27.79 |
28.14 |
26.40 |
26.48 |
1.7M |
| 2024-01-30 |
28.35 |
29.29 |
27.68 |
27.79 |
1.4M |
| 2024-01-29 |
30.72 |
31.08 |
28.82 |
29.00 |
1.8M |
| 2024-01-26 |
30.30 |
30.39 |
29.41 |
29.50 |
1.3M |
| 2024-01-25 |
29.30 |
30.45 |
28.71 |
30.32 |
1.8M |
| 2024-01-24 |
29.45 |
29.93 |
28.20 |
29.30 |
1.7M |
| 2024-01-23 |
29.39 |
29.94 |
29.00 |
29.45 |
1.2M |
| 2024-01-22 |
31.00 |
31.25 |
29.06 |
29.37 |
1.5M |
| 2024-01-19 |
31.85 |
32.24 |
31.13 |
31.16 |
1.3M |
| 2024-01-18 |
31.89 |
32.48 |
30.99 |
31.99 |
1.8M |
| 2024-01-17 |
33.50 |
33.50 |
32.10 |
32.10 |
1.8M |
| 2024-01-16 |
34.38 |
34.39 |
33.02 |
33.45 |
2.0M |
| 2024-01-15 |
34.01 |
34.60 |
32.70 |
34.48 |
2.6M |
| 2024-01-12 |
35.50 |
35.99 |
34.53 |
34.56 |
2.4M |
| 2024-01-11 |
34.00 |
35.95 |
34.00 |
35.75 |
3.1M |
| 2024-01-10 |
35.60 |
36.25 |
33.83 |
34.58 |
4.6M |
| 2024-01-09 |
36.80 |
39.20 |
35.96 |
36.31 |
7.1M |
| 2024-01-08 |
34.36 |
37.07 |
33.28 |
37.07 |
5.2M |
| 2024-01-05 |
34.41 |
35.11 |
33.91 |
34.20 |
1.7M |
| 2024-01-04 |
34.66 |
34.66 |
34.21 |
34.36 |
0.8M |
| 2024-01-03 |
35.69 |
35.79 |
34.48 |
34.66 |
1.5M |
| 2024-01-02 |
35.96 |
36.30 |
35.67 |
35.67 |
1.0M |