| 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 |
35.84 |
36.09 |
34.05 |
34.32 |
1.9M |
| 2024-12-30 |
35.86 |
36.41 |
34.54 |
35.93 |
2.1M |
| 2024-12-27 |
35.60 |
35.98 |
35.01 |
35.49 |
1.8M |
| 2024-12-26 |
33.14 |
35.99 |
33.14 |
35.45 |
2.2M |
| 2024-12-25 |
34.35 |
34.42 |
32.97 |
33.45 |
1.0M |
| 2024-12-24 |
33.91 |
34.79 |
33.42 |
34.45 |
0.9M |
| 2024-12-23 |
36.00 |
36.35 |
33.50 |
33.80 |
1.3M |
| 2024-12-20 |
35.05 |
36.26 |
34.75 |
35.93 |
1.3M |
| 2024-12-19 |
34.09 |
35.20 |
33.89 |
35.17 |
0.9M |
| 2024-12-18 |
34.09 |
34.88 |
33.20 |
34.52 |
1.0M |
| 2024-12-17 |
35.37 |
35.45 |
33.90 |
34.09 |
1.2M |
| 2024-12-16 |
36.00 |
36.28 |
35.20 |
35.45 |
1.1M |
| 2024-12-13 |
36.19 |
36.38 |
35.81 |
36.18 |
1.1M |
| 2024-12-12 |
36.17 |
36.74 |
35.88 |
36.18 |
1.1M |
| 2024-12-11 |
35.82 |
36.25 |
35.61 |
35.91 |
1.1M |
| 2024-12-10 |
37.53 |
37.55 |
35.61 |
36.07 |
2.2M |
| 2024-12-09 |
35.60 |
36.93 |
35.35 |
36.38 |
2.2M |
| 2024-12-06 |
35.84 |
36.10 |
35.07 |
35.65 |
1.4M |
| 2024-12-05 |
34.77 |
36.05 |
34.66 |
35.43 |
1.4M |
| 2024-12-04 |
35.92 |
36.10 |
34.66 |
34.95 |
2.1M |
| 2024-12-03 |
35.35 |
36.43 |
35.32 |
36.18 |
3.1M |
| 2024-12-02 |
35.33 |
35.58 |
35.00 |
35.30 |
2.0M |
| 2024-11-29 |
34.78 |
35.31 |
34.40 |
35.28 |
1.7M |
| 2024-11-28 |
34.91 |
35.75 |
34.53 |
34.78 |
2.0M |
| 2024-11-27 |
33.53 |
35.20 |
32.36 |
34.89 |
2.6M |
| 2024-11-26 |
33.20 |
33.98 |
33.03 |
33.53 |
1.3M |
| 2024-11-25 |
32.84 |
33.40 |
32.27 |
33.20 |
0.9M |
| 2024-11-22 |
33.98 |
34.28 |
32.32 |
32.57 |
1.2M |
| 2024-11-21 |
33.78 |
34.20 |
33.50 |
33.95 |
1.1M |
| 2024-11-20 |
33.66 |
34.18 |
33.22 |
33.99 |
1.4M |
| 2024-11-19 |
32.26 |
33.65 |
32.10 |
33.65 |
1.3M |
| 2024-11-18 |
33.94 |
33.94 |
31.81 |
32.07 |
1.6M |
| 2024-11-15 |
33.80 |
34.99 |
33.67 |
33.72 |
1.5M |
| 2024-11-14 |
34.98 |
35.19 |
33.88 |
33.94 |
1.3M |
| 2024-11-13 |
34.76 |
35.26 |
34.03 |
34.85 |
1.8M |
| 2024-11-12 |
36.39 |
36.45 |
34.48 |
34.90 |
2.9M |
| 2024-11-11 |
34.95 |
35.99 |
34.22 |
35.98 |
3.8M |
| 2024-11-08 |
33.58 |
35.34 |
33.58 |
34.77 |
3.6M |
| 2024-11-07 |
33.22 |
33.49 |
32.87 |
33.47 |
1.4M |
| 2024-11-06 |
33.29 |
33.76 |
32.71 |
33.23 |
1.5M |
| 2024-11-05 |
32.45 |
33.48 |
32.11 |
33.29 |
1.6M |
| 2024-11-04 |
31.27 |
32.47 |
31.09 |
32.38 |
1.2M |
| 2024-11-01 |
33.33 |
33.33 |
31.09 |
31.19 |
1.9M |
| 2024-10-31 |
32.88 |
33.72 |
32.72 |
33.33 |
1.4M |
| 2024-10-30 |
33.33 |
34.08 |
32.40 |
33.14 |
1.9M |
| 2024-10-29 |
34.23 |
34.49 |
33.44 |
33.50 |
2.5M |
| 2024-10-28 |
33.53 |
33.94 |
33.03 |
33.60 |
1.9M |
| 2024-10-25 |
33.88 |
34.00 |
33.47 |
33.59 |
1.2M |
| 2024-10-24 |
33.28 |
33.86 |
32.95 |
33.60 |
1.0M |
| 2024-10-23 |
34.12 |
34.36 |
33.40 |
33.74 |
1.7M |
| 2024-10-22 |
34.60 |
34.88 |
33.56 |
34.12 |
2.2M |
| 2024-10-21 |
32.91 |
34.76 |
32.89 |
34.36 |
2.9M |
| 2024-10-18 |
31.87 |
33.35 |
31.72 |
32.91 |
2.2M |
| 2024-10-17 |
31.80 |
32.63 |
31.80 |
31.95 |
1.5M |
| 2024-10-16 |
31.02 |
31.99 |
31.02 |
31.67 |
1.2M |
| 2024-10-15 |
32.00 |
32.97 |
31.43 |
31.60 |
1.9M |
| 2024-10-14 |
30.45 |
31.86 |
29.99 |
31.83 |
1.7M |
| 2024-10-11 |
31.55 |
32.00 |
29.97 |
30.27 |
2.0M |
| 2024-10-10 |
32.18 |
32.95 |
31.33 |
31.78 |
1.9M |
| 2024-10-09 |
34.70 |
35.20 |
31.50 |
31.50 |
3.6M |
| 2024-10-08 |
38.70 |
38.70 |
33.29 |
36.18 |
5.5M |
| 2024-09-30 |
29.66 |
33.29 |
29.27 |
32.66 |
5.0M |
| 2024-09-27 |
27.80 |
29.26 |
27.65 |
28.85 |
2.3M |
| 2024-09-26 |
26.91 |
27.54 |
26.56 |
27.54 |
1.1M |
| 2024-09-25 |
27.25 |
27.65 |
26.90 |
27.05 |
1.4M |
| 2024-09-24 |
26.15 |
27.25 |
25.80 |
27.05 |
1.3M |
| 2024-09-23 |
25.90 |
26.43 |
25.56 |
26.15 |
0.5M |
| 2024-09-20 |
26.00 |
26.16 |
25.79 |
26.02 |
0.5M |
| 2024-09-19 |
25.56 |
26.17 |
25.50 |
25.96 |
0.7M |
| 2024-09-18 |
25.89 |
26.30 |
24.87 |
25.33 |
0.6M |
| 2024-09-13 |
26.41 |
26.43 |
25.80 |
25.80 |
0.7M |
| 2024-09-12 |
26.80 |
27.08 |
26.20 |
26.28 |
0.6M |
| 2024-09-11 |
27.08 |
27.18 |
26.72 |
26.80 |
0.5M |
| 2024-09-10 |
26.71 |
27.18 |
26.24 |
27.08 |
0.6M |
| 2024-09-09 |
26.31 |
26.69 |
25.90 |
26.51 |
0.6M |
| 2024-09-06 |
27.31 |
27.61 |
26.50 |
26.52 |
1.1M |
| 2024-09-05 |
27.69 |
27.80 |
27.26 |
27.66 |
0.7M |
| 2024-09-04 |
27.71 |
27.73 |
26.92 |
27.36 |
1.0M |
| 2024-09-03 |
27.77 |
28.15 |
27.36 |
27.88 |
1.1M |
| 2024-09-02 |
28.36 |
28.86 |
27.78 |
27.78 |
1.4M |
| 2024-08-30 |
27.32 |
29.22 |
27.32 |
28.61 |
2.2M |
| 2024-08-29 |
27.00 |
27.65 |
26.77 |
27.49 |
1.1M |
| 2024-08-28 |
26.09 |
27.20 |
26.09 |
27.03 |
1.0M |
| 2024-08-27 |
27.30 |
27.57 |
26.55 |
26.68 |
1.4M |
| 2024-08-26 |
27.59 |
27.90 |
26.96 |
27.57 |
1.5M |
| 2024-08-23 |
28.00 |
28.24 |
26.60 |
27.18 |
2.6M |
| 2024-08-22 |
28.40 |
29.78 |
28.40 |
28.76 |
3.4M |
| 2024-08-21 |
27.94 |
29.30 |
27.54 |
28.98 |
3.3M |
| 2024-08-20 |
27.02 |
29.49 |
26.82 |
28.30 |
2.9M |
| 2024-08-19 |
27.54 |
28.04 |
26.90 |
27.03 |
1.2M |
| 2024-08-16 |
27.27 |
28.09 |
27.10 |
27.82 |
1.5M |
| 2024-08-15 |
27.00 |
27.99 |
26.72 |
27.39 |
1.3M |
| 2024-08-14 |
27.30 |
27.71 |
27.07 |
27.23 |
1.3M |
| 2024-08-13 |
27.00 |
27.47 |
26.78 |
27.47 |
0.6M |
| 2024-08-12 |
26.86 |
27.31 |
26.50 |
27.15 |
0.7M |
| 2024-08-09 |
27.20 |
27.40 |
26.93 |
27.02 |
0.5M |
| 2024-08-08 |
27.50 |
27.50 |
26.62 |
26.93 |
0.9M |
| 2024-08-07 |
27.02 |
27.65 |
26.90 |
27.41 |
0.9M |
| 2024-08-06 |
27.09 |
27.31 |
26.47 |
27.02 |
1.2M |
| 2024-08-05 |
28.50 |
28.72 |
26.21 |
26.55 |
2.0M |
| 2024-08-02 |
29.01 |
29.30 |
28.54 |
28.64 |
1.1M |
| 2024-08-01 |
29.50 |
29.71 |
29.14 |
29.43 |
1.4M |
| 2024-07-31 |
28.70 |
29.70 |
28.60 |
29.66 |
2.1M |
| 2024-07-30 |
28.79 |
28.99 |
28.36 |
28.92 |
1.4M |
| 2024-07-29 |
28.60 |
29.39 |
27.76 |
28.79 |
1.9M |
| 2024-07-26 |
27.88 |
28.99 |
27.88 |
28.20 |
1.8M |
| 2024-07-25 |
28.28 |
28.30 |
27.36 |
27.62 |
1.5M |
| 2024-07-24 |
28.15 |
28.66 |
27.66 |
28.35 |
1.2M |
| 2024-07-23 |
29.66 |
29.78 |
28.33 |
28.37 |
1.7M |
| 2024-07-22 |
29.00 |
29.90 |
28.81 |
29.65 |
1.7M |
| 2024-07-19 |
28.17 |
29.34 |
28.05 |
29.10 |
1.7M |
| 2024-07-18 |
29.12 |
29.19 |
27.80 |
28.63 |
2.8M |
| 2024-07-17 |
29.39 |
29.98 |
28.31 |
29.89 |
3.3M |
| 2024-07-16 |
29.49 |
30.27 |
29.03 |
29.15 |
2.7M |
| 2024-07-15 |
29.97 |
30.35 |
29.36 |
30.05 |
2.0M |
| 2024-07-12 |
31.50 |
31.54 |
30.16 |
30.41 |
3.7M |
| 2024-07-11 |
32.30 |
32.59 |
31.50 |
31.77 |
3.5M |
| 2024-07-10 |
31.66 |
32.35 |
31.10 |
32.03 |
3.7M |
| 2024-07-09 |
29.87 |
32.00 |
29.18 |
31.81 |
4.0M |
| 2024-07-08 |
31.30 |
32.10 |
28.88 |
30.78 |
3.5M |
| 2024-07-05 |
32.17 |
32.30 |
30.03 |
31.65 |
3.5M |
| 2024-07-04 |
32.07 |
32.70 |
31.31 |
32.63 |
4.7M |
| 2024-07-03 |
32.80 |
33.28 |
32.00 |
32.08 |
4.3M |
| 2024-07-02 |
33.10 |
33.85 |
32.29 |
33.62 |
6.8M |
| 2024-07-01 |
31.71 |
34.80 |
31.30 |
33.65 |
8.7M |
| 2024-06-28 |
34.29 |
36.33 |
32.23 |
33.22 |
11.5M |
| 2024-06-27 |
28.78 |
34.36 |
28.62 |
34.36 |
7.0M |
| 2024-06-26 |
27.38 |
28.67 |
27.10 |
28.63 |
1.4M |
| 2024-06-25 |
27.73 |
28.04 |
27.14 |
27.47 |
1.1M |
| 2024-06-24 |
28.90 |
28.96 |
27.31 |
27.53 |
1.4M |
| 2024-06-21 |
29.20 |
29.42 |
28.40 |
29.05 |
1.1M |
| 2024-06-20 |
30.23 |
30.55 |
29.30 |
29.45 |
2.0M |
| 2024-06-19 |
30.74 |
30.97 |
30.36 |
30.45 |
2.1M |
| 2024-06-18 |
30.50 |
30.88 |
30.20 |
30.88 |
2.8M |
| 2024-06-17 |
30.00 |
30.60 |
29.60 |
30.47 |
2.4M |
| 2024-06-14 |
29.92 |
30.40 |
29.63 |
30.15 |
1.8M |
| 2024-06-13 |
29.79 |
30.58 |
29.66 |
30.20 |
2.6M |
| 2024-06-12 |
28.31 |
30.24 |
28.31 |
29.92 |
3.3M |
| 2024-06-11 |
27.14 |
28.40 |
26.30 |
28.32 |
1.8M |
| 2024-06-07 |
27.45 |
28.28 |
27.23 |
27.54 |
1.8M |
| 2024-06-06 |
28.54 |
28.93 |
26.98 |
27.00 |
2.5M |
| 2024-06-05 |
29.29 |
29.50 |
28.37 |
28.42 |
3.0M |
| 2024-06-04 |
31.15 |
31.24 |
29.24 |
29.88 |
3.8M |
| 2024-06-03 |
32.30 |
32.79 |
30.94 |
32.29 |
5.6M |
| 2024-05-31 |
29.85 |
34.44 |
29.83 |
33.20 |
7.6M |
| 2024-05-30 |
29.31 |
30.43 |
28.76 |
29.53 |
2.2M |
| 2024-05-29 |
28.90 |
30.15 |
28.80 |
29.70 |
2.3M |
| 2024-05-28 |
29.46 |
29.46 |
28.69 |
28.80 |
1.7M |
| 2024-05-27 |
29.22 |
29.64 |
28.60 |
29.61 |
1.8M |
| 2024-05-24 |
30.14 |
30.99 |
29.33 |
29.33 |
3.0M |
| 2024-05-23 |
30.62 |
32.11 |
30.46 |
30.46 |
3.9M |
| 2024-05-22 |
30.19 |
31.56 |
30.19 |
31.02 |
4.4M |
| 2024-05-21 |
31.61 |
34.50 |
31.23 |
31.26 |
5.6M |
| 2024-05-20 |
29.30 |
30.16 |
29.02 |
30.07 |
2.0M |
| 2024-05-17 |
29.80 |
29.80 |
29.17 |
29.52 |
2.4M |
| 2024-05-16 |
28.20 |
30.65 |
28.20 |
30.34 |
3.2M |
| 2024-05-15 |
28.62 |
28.85 |
27.87 |
28.27 |
0.7M |
| 2024-05-14 |
28.40 |
28.87 |
28.15 |
28.62 |
0.8M |
| 2024-05-13 |
28.85 |
28.85 |
27.80 |
28.03 |
0.9M |
| 2024-05-10 |
29.63 |
29.63 |
28.73 |
28.92 |
1.0M |
| 2024-05-09 |
28.66 |
29.47 |
28.66 |
29.47 |
1.3M |
| 2024-05-08 |
29.02 |
29.44 |
28.82 |
28.94 |
1.0M |
| 2024-05-07 |
29.53 |
29.86 |
28.95 |
29.24 |
1.9M |
| 2024-05-06 |
30.00 |
30.20 |
29.36 |
29.82 |
2.5M |
| 2024-04-30 |
28.00 |
29.87 |
27.68 |
29.69 |
3.4M |
| 2024-04-29 |
27.56 |
28.56 |
27.11 |
28.00 |
2.5M |
| 2024-04-26 |
25.67 |
26.28 |
25.50 |
26.01 |
1.2M |
| 2024-04-25 |
25.56 |
26.25 |
25.30 |
25.93 |
1.3M |
| 2024-04-24 |
24.75 |
25.63 |
24.75 |
25.56 |
1.1M |
| 2024-04-23 |
24.20 |
24.90 |
24.15 |
24.74 |
1.1M |
| 2024-04-22 |
24.20 |
24.20 |
22.95 |
24.01 |
1.0M |
| 2024-04-19 |
24.78 |
24.84 |
23.84 |
24.22 |
1.0M |
| 2024-04-18 |
24.66 |
25.16 |
24.01 |
24.72 |
1.3M |
| 2024-04-17 |
22.68 |
24.66 |
22.66 |
24.66 |
1.5M |
| 2024-04-16 |
24.95 |
25.45 |
22.10 |
22.13 |
1.7M |
| 2024-04-15 |
26.50 |
26.97 |
24.76 |
25.24 |
1.6M |
| 2024-04-12 |
26.58 |
27.28 |
26.58 |
26.87 |
1.1M |
| 2024-04-11 |
26.75 |
27.47 |
26.75 |
26.76 |
1.0M |
| 2024-04-10 |
27.72 |
27.95 |
26.40 |
26.98 |
1.3M |
| 2024-04-09 |
27.39 |
28.00 |
27.35 |
27.83 |
0.8M |
| 2024-04-08 |
28.54 |
28.67 |
27.40 |
27.46 |
1.2M |
| 2024-04-03 |
29.00 |
29.25 |
27.90 |
28.36 |
1.7M |
| 2024-04-02 |
29.90 |
30.44 |
28.86 |
29.19 |
2.0M |
| 2024-04-01 |
29.52 |
30.27 |
29.52 |
30.04 |
1.9M |
| 2024-03-29 |
28.92 |
29.66 |
28.50 |
29.59 |
2.1M |
| 2024-03-28 |
27.12 |
29.68 |
27.12 |
28.90 |
2.9M |
| 2024-03-27 |
28.50 |
28.81 |
27.50 |
27.52 |
2.2M |
| 2024-03-26 |
29.00 |
29.94 |
28.31 |
28.72 |
3.3M |
| 2024-03-25 |
32.16 |
32.48 |
29.34 |
29.38 |
5.0M |
| 2024-03-22 |
33.50 |
34.28 |
32.88 |
33.34 |
6.0M |
| 2024-03-21 |
34.89 |
36.30 |
33.30 |
35.55 |
8.4M |
| 2024-03-20 |
31.18 |
35.55 |
31.00 |
33.61 |
7.3M |
| 2024-03-19 |
30.12 |
32.48 |
29.69 |
31.90 |
6.1M |
| 2024-03-18 |
29.05 |
30.24 |
29.05 |
30.18 |
4.0M |
| 2024-03-15 |
28.00 |
29.84 |
27.76 |
29.17 |
3.4M |
| 2024-03-14 |
29.45 |
29.45 |
27.70 |
28.32 |
3.3M |
| 2024-03-13 |
28.10 |
29.41 |
28.10 |
29.41 |
3.8M |
| 2024-03-12 |
27.98 |
28.48 |
27.66 |
28.23 |
2.5M |
| 2024-03-11 |
27.80 |
27.99 |
27.20 |
27.99 |
2.5M |
| 2024-03-08 |
27.39 |
28.55 |
27.25 |
28.15 |
2.7M |
| 2024-03-07 |
28.38 |
28.96 |
27.10 |
27.50 |
3.3M |
| 2024-03-06 |
28.00 |
28.92 |
27.60 |
28.68 |
4.1M |
| 2024-03-05 |
27.04 |
30.28 |
26.73 |
29.10 |
5.8M |
| 2024-03-04 |
28.41 |
28.60 |
26.68 |
27.64 |
2.9M |
| 2024-03-01 |
26.95 |
28.41 |
26.51 |
28.00 |
3.7M |
| 2024-02-29 |
24.95 |
26.75 |
24.95 |
26.70 |
3.4M |
| 2024-02-28 |
28.26 |
29.60 |
25.28 |
25.33 |
5.3M |
| 2024-02-27 |
26.50 |
28.28 |
26.38 |
28.08 |
4.0M |
| 2024-02-26 |
26.25 |
28.59 |
26.00 |
26.99 |
5.0M |
| 2024-02-23 |
24.50 |
27.72 |
24.12 |
26.95 |
4.7M |
| 2024-02-22 |
22.90 |
24.57 |
22.81 |
24.40 |
3.2M |
| 2024-02-21 |
22.77 |
23.89 |
22.25 |
23.10 |
3.2M |
| 2024-02-20 |
21.86 |
23.50 |
21.38 |
22.91 |
3.1M |
| 2024-02-19 |
21.08 |
22.20 |
20.79 |
21.86 |
2.9M |
| 2024-02-08 |
18.50 |
20.58 |
18.17 |
20.51 |
2.7M |
| 2024-02-07 |
20.35 |
20.45 |
18.40 |
18.50 |
3.0M |
| 2024-02-06 |
19.39 |
21.08 |
18.54 |
20.35 |
2.9M |
| 2024-02-05 |
22.94 |
22.96 |
19.57 |
20.06 |
2.9M |
| 2024-02-02 |
24.68 |
25.38 |
22.33 |
23.34 |
2.1M |
| 2024-02-01 |
25.09 |
25.52 |
24.02 |
24.65 |
2.0M |
| 2024-01-31 |
26.72 |
27.20 |
24.90 |
24.90 |
2.6M |
| 2024-01-30 |
28.34 |
28.50 |
26.50 |
26.50 |
2.7M |
| 2024-01-29 |
29.70 |
30.58 |
28.43 |
28.75 |
2.5M |
| 2024-01-26 |
29.24 |
29.60 |
29.01 |
29.25 |
2.0M |
| 2024-01-25 |
28.62 |
29.46 |
28.08 |
29.34 |
2.8M |
| 2024-01-24 |
28.77 |
29.08 |
27.77 |
28.77 |
3.1M |
| 2024-01-23 |
28.60 |
28.60 |
27.61 |
28.32 |
2.5M |
| 2024-01-22 |
30.31 |
30.64 |
27.72 |
28.64 |
2.9M |
| 2024-01-19 |
32.20 |
32.23 |
30.30 |
30.30 |
3.5M |
| 2024-01-18 |
32.11 |
33.34 |
31.61 |
32.29 |
2.6M |
| 2024-01-17 |
33.94 |
34.07 |
32.40 |
32.48 |
2.5M |
| 2024-01-16 |
34.70 |
35.25 |
33.10 |
33.95 |
3.7M |
| 2024-01-15 |
35.26 |
35.58 |
34.39 |
35.32 |
3.4M |
| 2024-01-12 |
37.35 |
37.68 |
35.49 |
35.86 |
5.1M |
| 2024-01-11 |
35.55 |
38.50 |
34.92 |
37.63 |
7.1M |
| 2024-01-10 |
36.15 |
36.39 |
33.50 |
35.06 |
7.2M |
| 2024-01-09 |
38.00 |
40.50 |
36.80 |
37.51 |
9.1M |
| 2024-01-08 |
43.00 |
45.05 |
37.26 |
37.50 |
10.7M |
| 2024-01-05 |
36.20 |
39.66 |
35.51 |
39.66 |
4.9M |
| 2024-01-04 |
32.88 |
33.23 |
32.31 |
33.05 |
0.7M |
| 2024-01-03 |
33.30 |
33.59 |
32.66 |
32.82 |
0.7M |
| 2024-01-02 |
33.48 |
33.75 |
32.98 |
33.41 |
0.9M |