| 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 |
34.18 |
34.30 |
33.13 |
33.24 |
1.3M |
| 2024-12-30 |
34.68 |
34.90 |
33.83 |
34.15 |
1.5M |
| 2024-12-27 |
35.35 |
35.50 |
34.60 |
34.68 |
1.5M |
| 2024-12-26 |
33.77 |
35.30 |
33.66 |
34.95 |
1.7M |
| 2024-12-25 |
34.40 |
34.81 |
33.60 |
33.77 |
1.3M |
| 2024-12-24 |
33.99 |
34.50 |
33.50 |
34.47 |
1.2M |
| 2024-12-23 |
35.58 |
35.64 |
33.73 |
33.98 |
2.5M |
| 2024-12-20 |
35.17 |
35.88 |
34.50 |
35.46 |
3.2M |
| 2024-12-19 |
33.60 |
35.01 |
33.42 |
34.86 |
2.8M |
| 2024-12-18 |
33.60 |
34.09 |
32.98 |
33.95 |
2.0M |
| 2024-12-17 |
34.21 |
34.21 |
32.56 |
32.63 |
1.7M |
| 2024-12-16 |
33.83 |
34.68 |
33.60 |
34.00 |
1.7M |
| 2024-12-13 |
34.38 |
34.48 |
33.50 |
33.50 |
1.7M |
| 2024-12-12 |
34.50 |
35.38 |
34.30 |
34.60 |
1.9M |
| 2024-12-11 |
34.88 |
35.19 |
34.19 |
34.40 |
2.1M |
| 2024-12-10 |
36.00 |
36.36 |
34.78 |
34.93 |
5.4M |
| 2024-12-09 |
34.00 |
34.80 |
33.74 |
34.33 |
4.3M |
| 2024-12-06 |
33.10 |
33.90 |
32.60 |
33.20 |
2.6M |
| 2024-12-05 |
31.28 |
33.20 |
31.21 |
32.49 |
2.5M |
| 2024-12-04 |
32.61 |
32.71 |
31.18 |
31.28 |
2.2M |
| 2024-12-03 |
32.95 |
33.19 |
32.10 |
32.53 |
2.2M |
| 2024-12-02 |
32.69 |
33.36 |
32.46 |
32.96 |
2.0M |
| 2024-11-29 |
31.11 |
33.42 |
30.70 |
32.80 |
3.0M |
| 2024-11-28 |
31.74 |
31.85 |
30.84 |
31.11 |
1.6M |
| 2024-11-27 |
31.16 |
31.61 |
30.20 |
31.61 |
1.7M |
| 2024-11-26 |
31.50 |
31.99 |
30.96 |
31.41 |
1.5M |
| 2024-11-25 |
32.31 |
32.53 |
30.80 |
31.55 |
2.0M |
| 2024-11-22 |
33.47 |
33.77 |
32.24 |
32.30 |
2.0M |
| 2024-11-21 |
33.58 |
33.74 |
32.76 |
33.40 |
1.9M |
| 2024-11-20 |
32.28 |
33.58 |
32.27 |
33.55 |
2.1M |
| 2024-11-19 |
31.47 |
32.61 |
31.36 |
32.56 |
1.5M |
| 2024-11-18 |
32.72 |
33.00 |
30.90 |
31.64 |
2.5M |
| 2024-11-15 |
33.91 |
34.28 |
32.75 |
32.76 |
2.8M |
| 2024-11-14 |
34.09 |
35.90 |
33.52 |
34.10 |
4.9M |
| 2024-11-13 |
33.60 |
34.24 |
32.58 |
34.08 |
3.7M |
| 2024-11-12 |
35.10 |
35.26 |
32.94 |
33.47 |
5.0M |
| 2024-11-11 |
33.57 |
35.29 |
33.57 |
35.00 |
5.3M |
| 2024-11-08 |
33.00 |
34.87 |
33.00 |
33.50 |
5.3M |
| 2024-11-07 |
31.39 |
33.03 |
30.62 |
32.71 |
4.7M |
| 2024-11-06 |
31.85 |
32.33 |
31.21 |
31.41 |
5.2M |
| 2024-11-05 |
30.90 |
31.87 |
30.56 |
31.68 |
6.1M |
| 2024-11-04 |
30.66 |
30.96 |
29.50 |
30.96 |
4.2M |
| 2024-11-01 |
29.64 |
32.18 |
29.23 |
30.43 |
6.1M |
| 2024-10-31 |
29.00 |
29.88 |
29.00 |
29.64 |
2.0M |
| 2024-10-30 |
29.80 |
29.86 |
28.90 |
29.22 |
2.4M |
| 2024-10-29 |
30.72 |
30.92 |
29.79 |
29.79 |
3.3M |
| 2024-10-28 |
31.00 |
31.44 |
30.40 |
30.84 |
3.3M |
| 2024-10-25 |
29.92 |
31.37 |
29.81 |
30.90 |
3.9M |
| 2024-10-24 |
30.05 |
30.10 |
29.18 |
29.91 |
3.2M |
| 2024-10-23 |
30.60 |
31.30 |
30.12 |
30.30 |
4.5M |
| 2024-10-22 |
30.35 |
30.90 |
29.86 |
30.48 |
3.3M |
| 2024-10-21 |
30.00 |
31.15 |
30.00 |
30.26 |
3.7M |
| 2024-10-18 |
29.30 |
30.55 |
28.81 |
29.92 |
3.7M |
| 2024-10-17 |
28.42 |
29.33 |
28.42 |
28.79 |
2.1M |
| 2024-10-16 |
28.23 |
28.60 |
27.28 |
28.39 |
3.0M |
| 2024-10-15 |
29.23 |
30.02 |
28.40 |
28.47 |
3.2M |
| 2024-10-14 |
28.78 |
29.66 |
28.38 |
29.52 |
2.1M |
| 2024-10-11 |
31.01 |
31.30 |
28.28 |
28.39 |
3.2M |
| 2024-10-10 |
31.20 |
32.30 |
30.46 |
31.22 |
2.7M |
| 2024-10-09 |
34.10 |
34.60 |
31.00 |
31.22 |
5.2M |
| 2024-10-08 |
37.76 |
39.50 |
33.31 |
36.56 |
11.6M |
| 2024-09-30 |
37.00 |
37.00 |
31.07 |
33.92 |
13.2M |
| 2024-09-27 |
29.61 |
31.00 |
29.61 |
30.86 |
1.4M |
| 2024-09-26 |
27.78 |
29.66 |
27.59 |
29.51 |
1.5M |
| 2024-09-25 |
27.48 |
28.19 |
27.29 |
27.79 |
1.2M |
| 2024-09-24 |
26.80 |
27.46 |
26.30 |
26.94 |
1.1M |
| 2024-09-23 |
27.00 |
27.00 |
25.94 |
26.61 |
0.5M |
| 2024-09-20 |
27.02 |
27.02 |
26.53 |
26.95 |
0.2M |
| 2024-09-19 |
25.88 |
27.00 |
25.87 |
26.75 |
0.4M |
| 2024-09-18 |
26.33 |
26.50 |
25.64 |
25.79 |
0.4M |
| 2024-09-13 |
26.89 |
26.92 |
26.26 |
26.33 |
0.3M |
| 2024-09-12 |
27.12 |
27.44 |
26.65 |
27.00 |
0.4M |
| 2024-09-11 |
26.98 |
27.60 |
26.81 |
27.03 |
0.5M |
| 2024-09-10 |
27.06 |
27.16 |
26.57 |
26.93 |
0.4M |
| 2024-09-09 |
27.60 |
27.82 |
26.90 |
27.05 |
0.5M |
| 2024-09-06 |
28.30 |
28.35 |
27.81 |
27.89 |
0.4M |
| 2024-09-05 |
28.45 |
28.86 |
28.18 |
28.38 |
0.4M |
| 2024-09-04 |
28.70 |
29.05 |
28.16 |
28.38 |
0.5M |
| 2024-09-03 |
29.08 |
29.32 |
28.70 |
29.09 |
0.5M |
| 2024-09-02 |
29.22 |
29.44 |
28.45 |
28.97 |
1.5M |
| 2024-08-30 |
26.85 |
30.00 |
26.72 |
29.29 |
1.9M |
| 2024-08-29 |
25.65 |
27.05 |
25.26 |
26.60 |
0.9M |
| 2024-08-28 |
25.50 |
26.25 |
25.50 |
25.75 |
0.3M |
| 2024-08-27 |
25.52 |
25.59 |
25.13 |
25.53 |
0.4M |
| 2024-08-26 |
25.74 |
26.17 |
25.51 |
25.52 |
0.4M |
| 2024-08-23 |
25.55 |
26.15 |
25.27 |
25.55 |
0.4M |
| 2024-08-22 |
25.50 |
26.08 |
25.15 |
25.55 |
0.4M |
| 2024-08-21 |
25.66 |
25.83 |
25.14 |
25.61 |
0.5M |
| 2024-08-20 |
26.80 |
26.94 |
25.60 |
25.63 |
0.6M |
| 2024-08-19 |
27.86 |
28.15 |
26.53 |
26.64 |
0.8M |
| 2024-08-16 |
28.30 |
28.46 |
27.70 |
27.70 |
0.3M |
| 2024-08-15 |
27.86 |
28.49 |
27.56 |
28.12 |
0.4M |
| 2024-08-14 |
28.21 |
28.35 |
27.86 |
27.86 |
0.4M |
| 2024-08-13 |
28.97 |
28.97 |
27.80 |
28.16 |
0.5M |
| 2024-08-12 |
29.37 |
29.75 |
28.21 |
28.33 |
0.5M |
| 2024-08-09 |
29.30 |
30.29 |
29.30 |
29.50 |
0.8M |
| 2024-08-08 |
29.75 |
29.78 |
28.60 |
29.11 |
0.8M |
| 2024-08-07 |
29.26 |
30.38 |
29.10 |
29.85 |
0.8M |
| 2024-08-06 |
29.18 |
29.85 |
28.96 |
29.25 |
0.6M |
| 2024-08-05 |
29.83 |
30.18 |
28.29 |
28.64 |
0.8M |
| 2024-08-02 |
31.00 |
31.00 |
29.60 |
29.84 |
0.7M |
| 2024-08-01 |
31.52 |
31.90 |
31.00 |
31.20 |
0.6M |
| 2024-07-31 |
31.18 |
31.80 |
30.90 |
31.51 |
0.8M |
| 2024-07-30 |
30.41 |
31.12 |
30.27 |
31.11 |
0.9M |
| 2024-07-29 |
29.28 |
30.76 |
29.28 |
30.41 |
0.9M |
| 2024-07-26 |
28.96 |
30.00 |
28.96 |
29.30 |
0.8M |
| 2024-07-25 |
28.98 |
29.67 |
28.75 |
28.94 |
0.5M |
| 2024-07-24 |
29.25 |
30.64 |
28.56 |
29.40 |
1.1M |
| 2024-07-23 |
30.36 |
30.66 |
29.38 |
29.41 |
0.5M |
| 2024-07-22 |
30.78 |
31.04 |
30.33 |
30.36 |
0.9M |
| 2024-07-19 |
30.97 |
32.00 |
30.78 |
30.78 |
0.9M |
| 2024-07-18 |
31.40 |
31.40 |
30.60 |
30.93 |
0.8M |
| 2024-07-17 |
31.66 |
31.66 |
30.80 |
31.40 |
1.2M |
| 2024-07-16 |
31.08 |
31.63 |
30.62 |
31.58 |
1.2M |
| 2024-07-15 |
31.63 |
32.50 |
31.17 |
31.23 |
1.4M |
| 2024-07-12 |
31.08 |
31.80 |
30.33 |
31.62 |
1.9M |
| 2024-07-11 |
30.00 |
31.26 |
30.00 |
30.97 |
2.2M |
| 2024-07-10 |
29.25 |
30.08 |
28.93 |
29.58 |
1.4M |
| 2024-07-09 |
27.06 |
29.53 |
27.06 |
29.23 |
1.8M |
| 2024-07-08 |
27.55 |
27.77 |
26.69 |
27.20 |
1.1M |
| 2024-07-05 |
25.88 |
27.60 |
25.73 |
27.55 |
1.3M |
| 2024-07-04 |
26.40 |
26.47 |
25.90 |
25.95 |
0.7M |
| 2024-07-03 |
26.40 |
26.77 |
25.58 |
26.26 |
0.8M |
| 2024-07-02 |
26.86 |
27.14 |
26.13 |
26.21 |
0.8M |
| 2024-07-01 |
26.93 |
27.20 |
26.45 |
26.94 |
1.0M |
| 2024-06-28 |
26.83 |
27.50 |
26.22 |
26.67 |
1.3M |
| 2024-06-27 |
28.21 |
28.22 |
26.60 |
26.93 |
1.9M |
| 2024-06-26 |
28.70 |
28.84 |
27.90 |
28.52 |
1.5M |
| 2024-06-25 |
29.30 |
30.08 |
27.73 |
28.70 |
2.3M |
| 2024-06-24 |
27.48 |
30.23 |
27.48 |
28.99 |
4.2M |
| 2024-06-21 |
28.08 |
28.84 |
27.48 |
27.48 |
1.6M |
| 2024-06-20 |
28.15 |
29.28 |
27.75 |
28.00 |
1.9M |
| 2024-06-19 |
27.15 |
28.73 |
26.81 |
28.35 |
2.4M |
| 2024-06-18 |
27.39 |
27.64 |
26.23 |
27.36 |
1.4M |
| 2024-06-17 |
26.22 |
27.45 |
26.00 |
26.99 |
1.8M |
| 2024-06-14 |
26.80 |
27.10 |
26.00 |
26.21 |
1.5M |
| 2024-06-13 |
25.70 |
27.20 |
25.49 |
26.76 |
2.7M |
| 2024-06-12 |
25.18 |
25.77 |
24.82 |
25.41 |
2.5M |
| 2024-06-11 |
26.75 |
26.81 |
24.41 |
25.21 |
4.6M |
| 2024-06-07 |
30.70 |
30.80 |
27.00 |
27.09 |
3.5M |
| 2024-06-06 |
33.33 |
33.34 |
29.99 |
29.99 |
2.4M |
| 2024-06-05 |
33.36 |
34.21 |
32.60 |
33.72 |
1.9M |
| 2024-06-04 |
33.20 |
34.12 |
32.10 |
33.79 |
1.4M |
| 2024-06-03 |
34.59 |
34.69 |
33.41 |
33.90 |
0.8M |
| 2024-05-31 |
34.98 |
35.41 |
34.09 |
34.97 |
1.4M |
| 2024-05-30 |
36.78 |
36.95 |
33.01 |
35.49 |
3.0M |
| 2024-05-29 |
36.36 |
37.02 |
36.01 |
36.78 |
1.2M |
| 2024-05-28 |
36.99 |
38.50 |
35.89 |
36.79 |
2.7M |
| 2024-05-27 |
34.70 |
37.88 |
34.70 |
37.77 |
4.6M |
| 2024-05-24 |
33.59 |
34.77 |
32.90 |
34.43 |
1.5M |
| 2024-05-23 |
33.83 |
34.80 |
33.14 |
33.38 |
1.6M |
| 2024-05-22 |
33.34 |
34.87 |
32.78 |
34.35 |
2.6M |
| 2024-05-21 |
31.65 |
34.45 |
31.48 |
33.55 |
5.1M |
| 2024-05-20 |
30.47 |
31.80 |
30.03 |
31.44 |
4.0M |
| 2024-05-17 |
32.51 |
32.71 |
29.35 |
30.13 |
4.1M |
| 2024-05-16 |
33.57 |
34.43 |
32.10 |
32.16 |
1.4M |
| 2024-05-15 |
35.04 |
35.70 |
33.00 |
33.86 |
2.7M |
| 2024-05-14 |
36.37 |
37.27 |
35.10 |
35.20 |
1.9M |
| 2024-05-13 |
34.21 |
36.30 |
34.05 |
36.30 |
2.3M |
| 2024-05-10 |
35.10 |
35.48 |
33.50 |
34.79 |
2.4M |
| 2024-05-09 |
31.82 |
35.19 |
31.82 |
35.12 |
3.3M |
| 2024-05-08 |
31.45 |
32.35 |
30.58 |
31.82 |
1.4M |
| 2024-05-07 |
29.76 |
31.65 |
29.76 |
31.32 |
1.7M |
| 2024-05-06 |
29.51 |
30.32 |
29.25 |
29.80 |
1.1M |
| 2024-04-30 |
29.17 |
29.63 |
28.72 |
29.50 |
1.7M |
| 2024-04-29 |
26.55 |
30.36 |
26.52 |
29.50 |
2.6M |
| 2024-04-26 |
25.23 |
27.17 |
24.94 |
26.97 |
1.3M |
| 2024-04-25 |
25.49 |
25.57 |
24.77 |
25.02 |
0.4M |
| 2024-04-24 |
24.70 |
25.70 |
24.69 |
25.44 |
0.7M |
| 2024-04-23 |
25.35 |
25.72 |
24.60 |
24.71 |
0.6M |
| 2024-04-22 |
26.63 |
26.81 |
25.28 |
25.50 |
0.8M |
| 2024-04-19 |
26.02 |
26.81 |
25.61 |
26.60 |
0.9M |
| 2024-04-18 |
25.01 |
27.25 |
25.01 |
26.17 |
1.2M |
| 2024-04-17 |
24.00 |
25.44 |
24.00 |
25.30 |
0.6M |
| 2024-04-16 |
25.83 |
25.83 |
23.93 |
23.93 |
0.9M |
| 2024-04-15 |
26.70 |
27.34 |
25.40 |
25.93 |
1.0M |
| 2024-04-12 |
26.48 |
27.25 |
26.42 |
26.61 |
0.6M |
| 2024-04-11 |
26.02 |
27.21 |
25.70 |
26.61 |
0.8M |
| 2024-04-10 |
26.56 |
26.81 |
25.72 |
25.86 |
0.5M |
| 2024-04-09 |
25.67 |
26.80 |
25.53 |
26.65 |
0.7M |
| 2024-04-08 |
26.71 |
26.99 |
25.65 |
25.65 |
0.9M |
| 2024-04-03 |
26.62 |
26.97 |
26.24 |
26.74 |
0.8M |
| 2024-04-02 |
27.50 |
27.60 |
26.25 |
26.62 |
1.1M |
| 2024-04-01 |
26.17 |
27.01 |
25.80 |
26.80 |
0.9M |
| 2024-03-29 |
25.03 |
26.05 |
25.03 |
26.04 |
1.0M |
| 2024-03-28 |
24.85 |
26.04 |
24.74 |
25.28 |
1.0M |
| 2024-03-27 |
25.97 |
26.49 |
25.08 |
25.08 |
0.7M |
| 2024-03-26 |
26.02 |
26.36 |
25.35 |
26.08 |
1.0M |
| 2024-03-25 |
27.18 |
27.39 |
26.05 |
26.05 |
0.9M |
| 2024-03-22 |
28.06 |
28.07 |
27.01 |
27.27 |
1.2M |
| 2024-03-21 |
28.50 |
29.36 |
27.63 |
28.20 |
2.2M |
| 2024-03-20 |
26.64 |
28.18 |
26.64 |
28.18 |
1.4M |
| 2024-03-19 |
26.90 |
27.82 |
26.64 |
26.64 |
1.6M |
| 2024-03-18 |
25.00 |
27.15 |
24.88 |
27.05 |
2.0M |
| 2024-03-15 |
24.21 |
25.10 |
23.66 |
24.97 |
2.0M |
| 2024-03-14 |
23.54 |
25.20 |
23.30 |
24.46 |
2.3M |
| 2024-03-13 |
22.71 |
23.89 |
22.54 |
23.39 |
1.8M |
| 2024-03-12 |
22.10 |
22.93 |
22.00 |
22.78 |
1.8M |
| 2024-03-11 |
22.12 |
22.53 |
21.85 |
22.10 |
1.1M |
| 2024-03-08 |
22.22 |
22.43 |
21.45 |
22.05 |
1.6M |
| 2024-03-07 |
21.51 |
22.45 |
21.50 |
22.35 |
2.2M |
| 2024-03-06 |
21.60 |
21.78 |
21.26 |
21.41 |
0.7M |
| 2024-03-05 |
22.06 |
22.10 |
21.41 |
21.51 |
0.9M |
| 2024-03-04 |
21.92 |
22.18 |
21.30 |
22.18 |
1.3M |
| 2024-03-01 |
21.81 |
22.24 |
21.50 |
21.80 |
1.3M |
| 2024-02-29 |
20.99 |
21.90 |
20.52 |
21.84 |
1.6M |
| 2024-02-28 |
22.80 |
23.52 |
21.00 |
21.10 |
2.3M |
| 2024-02-27 |
22.50 |
22.78 |
22.19 |
22.78 |
1.6M |
| 2024-02-26 |
22.34 |
22.92 |
22.10 |
22.54 |
1.5M |
| 2024-02-23 |
21.38 |
22.53 |
21.21 |
22.40 |
1.8M |
| 2024-02-22 |
20.80 |
21.64 |
20.50 |
21.35 |
1.7M |
| 2024-02-21 |
19.89 |
20.95 |
19.82 |
20.58 |
1.5M |
| 2024-02-20 |
20.28 |
20.28 |
19.51 |
20.17 |
1.2M |
| 2024-02-19 |
19.99 |
20.48 |
19.85 |
20.18 |
1.8M |
| 2024-02-08 |
18.18 |
20.66 |
17.61 |
19.78 |
2.1M |
| 2024-02-07 |
18.44 |
18.80 |
17.48 |
18.18 |
2.0M |
| 2024-02-06 |
17.58 |
19.09 |
16.33 |
18.44 |
1.7M |
| 2024-02-05 |
20.95 |
20.95 |
17.60 |
17.75 |
1.7M |
| 2024-02-02 |
21.91 |
22.02 |
19.57 |
21.00 |
1.0M |
| 2024-02-01 |
22.43 |
22.54 |
21.66 |
22.00 |
1.0M |
| 2024-01-31 |
24.50 |
24.50 |
22.35 |
22.60 |
1.0M |
| 2024-01-30 |
24.79 |
24.84 |
23.86 |
24.05 |
0.7M |
| 2024-01-29 |
24.90 |
25.50 |
24.24 |
24.45 |
0.9M |
| 2024-01-26 |
25.63 |
25.71 |
24.80 |
24.90 |
1.0M |
| 2024-01-25 |
23.70 |
25.68 |
23.38 |
25.55 |
1.6M |
| 2024-01-24 |
23.38 |
23.88 |
22.25 |
23.88 |
1.2M |
| 2024-01-23 |
23.12 |
23.48 |
22.50 |
23.31 |
0.9M |
| 2024-01-22 |
25.25 |
25.40 |
23.03 |
23.20 |
0.9M |
| 2024-01-19 |
25.78 |
25.97 |
25.14 |
25.26 |
0.5M |
| 2024-01-18 |
26.18 |
26.18 |
24.80 |
25.70 |
0.8M |
| 2024-01-17 |
26.50 |
26.51 |
25.70 |
26.24 |
0.8M |
| 2024-01-16 |
26.78 |
26.80 |
26.10 |
26.80 |
0.7M |
| 2024-01-15 |
26.64 |
27.00 |
26.31 |
27.00 |
0.5M |
| 2024-01-12 |
27.00 |
27.33 |
26.66 |
26.83 |
0.4M |
| 2024-01-11 |
26.89 |
27.30 |
26.71 |
27.12 |
0.6M |
| 2024-01-10 |
27.10 |
27.25 |
26.30 |
27.00 |
0.7M |
| 2024-01-09 |
27.45 |
27.58 |
26.96 |
27.15 |
0.8M |
| 2024-01-08 |
27.30 |
27.56 |
26.92 |
27.56 |
0.8M |
| 2024-01-05 |
28.06 |
28.65 |
27.24 |
27.60 |
1.0M |
| 2024-01-04 |
28.48 |
28.48 |
27.65 |
28.03 |
0.9M |
| 2024-01-03 |
28.10 |
28.52 |
27.81 |
28.08 |
0.7M |
| 2024-01-02 |
28.54 |
28.54 |
28.06 |
28.19 |
0.5M |