| 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 |
23.09 |
23.31 |
22.22 |
22.37 |
4.7M |
| 2024-12-30 |
23.39 |
23.50 |
22.79 |
23.10 |
4.4M |
| 2024-12-27 |
24.00 |
24.09 |
23.42 |
23.55 |
5.1M |
| 2024-12-26 |
23.00 |
24.81 |
22.99 |
24.10 |
8.8M |
| 2024-12-25 |
23.57 |
23.89 |
23.00 |
23.15 |
5.2M |
| 2024-12-24 |
23.90 |
24.22 |
23.22 |
23.76 |
5.9M |
| 2024-12-23 |
25.27 |
25.43 |
23.59 |
23.70 |
6.3M |
| 2024-12-20 |
24.95 |
25.57 |
24.87 |
25.27 |
5.1M |
| 2024-12-19 |
24.49 |
25.54 |
24.23 |
25.11 |
7.0M |
| 2024-12-18 |
24.99 |
24.99 |
24.10 |
24.39 |
4.7M |
| 2024-12-17 |
25.76 |
26.10 |
24.54 |
24.76 |
6.0M |
| 2024-12-16 |
26.84 |
26.84 |
25.60 |
25.76 |
6.9M |
| 2024-12-13 |
27.99 |
28.02 |
26.83 |
26.92 |
7.3M |
| 2024-12-12 |
27.76 |
28.54 |
27.52 |
28.28 |
9.3M |
| 2024-12-11 |
27.40 |
27.83 |
27.30 |
27.65 |
5.8M |
| 2024-12-10 |
28.80 |
28.98 |
27.47 |
27.61 |
9.0M |
| 2024-12-09 |
27.20 |
28.16 |
27.01 |
27.62 |
9.6M |
| 2024-12-06 |
27.15 |
27.50 |
26.30 |
27.17 |
7.9M |
| 2024-12-05 |
26.04 |
27.27 |
25.99 |
27.02 |
8.8M |
| 2024-12-04 |
27.35 |
27.35 |
26.08 |
26.21 |
10.0M |
| 2024-12-03 |
28.40 |
28.80 |
27.08 |
27.55 |
8.5M |
| 2024-12-02 |
27.75 |
28.50 |
27.17 |
28.34 |
8.2M |
| 2024-11-29 |
27.36 |
28.36 |
26.71 |
27.75 |
8.8M |
| 2024-11-28 |
28.19 |
28.85 |
27.47 |
27.51 |
8.4M |
| 2024-11-27 |
27.13 |
28.22 |
26.28 |
28.10 |
8.0M |
| 2024-11-26 |
27.90 |
28.76 |
27.18 |
27.18 |
9.0M |
| 2024-11-25 |
27.59 |
28.97 |
27.58 |
28.40 |
11.0M |
| 2024-11-22 |
29.20 |
29.89 |
27.21 |
27.21 |
12.5M |
| 2024-11-21 |
30.01 |
30.49 |
28.75 |
29.20 |
15.0M |
| 2024-11-20 |
29.92 |
32.25 |
29.71 |
30.70 |
20.1M |
| 2024-11-19 |
30.00 |
30.20 |
27.78 |
29.92 |
15.5M |
| 2024-11-18 |
31.11 |
33.00 |
29.08 |
30.12 |
15.1M |
| 2024-11-15 |
31.50 |
33.38 |
30.05 |
30.58 |
18.3M |
| 2024-11-14 |
33.93 |
35.36 |
31.57 |
31.90 |
19.6M |
| 2024-11-13 |
33.90 |
35.54 |
31.20 |
34.20 |
31.4M |
| 2024-11-12 |
29.71 |
35.57 |
28.90 |
35.57 |
33.1M |
| 2024-11-11 |
25.01 |
29.64 |
25.01 |
29.64 |
13.3M |
| 2024-11-08 |
24.91 |
25.63 |
24.50 |
24.70 |
6.1M |
| 2024-11-07 |
23.25 |
24.99 |
23.25 |
24.63 |
6.6M |
| 2024-11-06 |
22.94 |
24.30 |
22.94 |
23.25 |
5.8M |
| 2024-11-05 |
21.96 |
22.85 |
21.88 |
22.80 |
3.6M |
| 2024-11-04 |
21.20 |
22.08 |
21.02 |
21.97 |
3.5M |
| 2024-11-01 |
22.09 |
22.38 |
21.09 |
21.26 |
4.8M |
| 2024-10-31 |
21.90 |
22.33 |
21.22 |
22.21 |
6.4M |
| 2024-10-30 |
23.18 |
23.48 |
22.41 |
22.70 |
4.4M |
| 2024-10-29 |
24.63 |
25.18 |
23.41 |
23.41 |
5.3M |
| 2024-10-28 |
24.98 |
24.99 |
24.09 |
24.60 |
4.9M |
| 2024-10-25 |
22.82 |
24.63 |
22.82 |
24.10 |
6.3M |
| 2024-10-24 |
23.46 |
23.55 |
22.78 |
22.82 |
3.7M |
| 2024-10-23 |
22.73 |
24.04 |
22.42 |
23.68 |
5.8M |
| 2024-10-22 |
22.51 |
22.95 |
22.22 |
22.73 |
4.1M |
| 2024-10-21 |
22.29 |
23.26 |
22.04 |
22.61 |
5.9M |
| 2024-10-18 |
20.79 |
22.56 |
20.71 |
21.90 |
4.1M |
| 2024-10-17 |
21.10 |
21.35 |
20.77 |
20.79 |
2.4M |
| 2024-10-16 |
20.99 |
21.29 |
20.73 |
20.92 |
2.5M |
| 2024-10-15 |
21.67 |
22.22 |
21.30 |
21.30 |
2.8M |
| 2024-10-14 |
21.51 |
21.87 |
20.91 |
21.80 |
3.7M |
| 2024-10-11 |
22.80 |
22.82 |
20.85 |
21.23 |
5.4M |
| 2024-10-10 |
23.60 |
24.30 |
22.91 |
22.96 |
4.1M |
| 2024-10-09 |
26.13 |
26.19 |
23.21 |
23.40 |
8.7M |
| 2024-10-08 |
28.40 |
28.88 |
25.00 |
27.38 |
11.5M |
| 2024-09-30 |
22.08 |
24.60 |
21.36 |
24.18 |
7.2M |
| 2024-09-27 |
19.42 |
21.00 |
19.37 |
20.90 |
3.0M |
| 2024-09-26 |
18.63 |
19.10 |
18.40 |
19.10 |
2.6M |
| 2024-09-25 |
18.20 |
19.10 |
18.18 |
18.55 |
3.0M |
| 2024-09-24 |
17.38 |
18.08 |
17.29 |
18.00 |
2.3M |
| 2024-09-23 |
17.31 |
17.65 |
17.15 |
17.27 |
0.9M |
| 2024-09-20 |
17.83 |
17.92 |
17.25 |
17.37 |
1.1M |
| 2024-09-19 |
17.47 |
18.07 |
17.28 |
17.69 |
1.4M |
| 2024-09-18 |
18.18 |
18.18 |
17.15 |
17.41 |
1.2M |
| 2024-09-13 |
18.62 |
18.66 |
17.80 |
17.82 |
1.5M |
| 2024-09-12 |
19.05 |
19.20 |
18.62 |
18.62 |
1.4M |
| 2024-09-11 |
18.51 |
19.20 |
18.51 |
19.06 |
1.9M |
| 2024-09-10 |
18.47 |
18.65 |
18.11 |
18.59 |
1.5M |
| 2024-09-09 |
18.27 |
18.72 |
18.16 |
18.47 |
1.4M |
| 2024-09-06 |
18.98 |
19.02 |
18.32 |
18.50 |
2.2M |
| 2024-09-05 |
19.32 |
19.63 |
18.97 |
19.09 |
2.7M |
| 2024-09-04 |
19.00 |
20.11 |
18.96 |
19.63 |
3.4M |
| 2024-09-03 |
18.58 |
19.50 |
18.39 |
19.20 |
2.2M |
| 2024-09-02 |
19.19 |
19.24 |
18.63 |
18.65 |
1.9M |
| 2024-08-30 |
18.69 |
19.55 |
18.59 |
19.13 |
2.8M |
| 2024-08-29 |
18.30 |
18.93 |
17.93 |
18.67 |
3.0M |
| 2024-08-28 |
18.21 |
18.49 |
17.88 |
18.12 |
2.3M |
| 2024-08-27 |
18.64 |
18.99 |
18.32 |
18.49 |
2.5M |
| 2024-08-26 |
17.87 |
20.16 |
17.87 |
18.80 |
4.7M |
| 2024-08-23 |
18.50 |
18.53 |
17.43 |
17.50 |
3.2M |
| 2024-08-22 |
17.52 |
19.70 |
17.39 |
18.81 |
5.0M |
| 2024-08-21 |
16.96 |
17.93 |
16.86 |
17.39 |
1.8M |
| 2024-08-20 |
17.26 |
17.54 |
16.85 |
16.96 |
0.9M |
| 2024-08-19 |
17.28 |
17.55 |
16.87 |
17.33 |
1.0M |
| 2024-08-16 |
17.62 |
17.68 |
17.12 |
17.12 |
1.0M |
| 2024-08-15 |
17.33 |
17.77 |
17.10 |
17.45 |
1.3M |
| 2024-08-14 |
17.69 |
17.89 |
17.27 |
17.30 |
0.9M |
| 2024-08-13 |
17.77 |
17.80 |
17.26 |
17.65 |
1.2M |
| 2024-08-12 |
17.96 |
18.18 |
17.52 |
17.60 |
0.9M |
| 2024-08-09 |
18.47 |
18.57 |
17.93 |
17.93 |
1.1M |
| 2024-08-08 |
18.57 |
18.63 |
18.06 |
18.35 |
1.1M |
| 2024-08-07 |
18.65 |
18.87 |
18.33 |
18.63 |
1.0M |
| 2024-08-06 |
18.53 |
18.95 |
18.38 |
18.63 |
1.4M |
| 2024-08-05 |
18.75 |
19.26 |
18.05 |
18.05 |
2.0M |
| 2024-08-02 |
18.99 |
19.40 |
18.78 |
18.85 |
1.2M |
| 2024-08-01 |
19.15 |
19.30 |
19.01 |
19.10 |
1.3M |
| 2024-07-31 |
18.32 |
19.13 |
17.86 |
19.11 |
1.6M |
| 2024-07-30 |
17.92 |
18.29 |
17.85 |
18.13 |
0.8M |
| 2024-07-29 |
18.66 |
18.68 |
17.84 |
18.11 |
1.0M |
| 2024-07-26 |
18.35 |
18.72 |
18.18 |
18.40 |
1.0M |
| 2024-07-25 |
17.66 |
18.53 |
17.56 |
18.16 |
1.4M |
| 2024-07-24 |
18.14 |
18.36 |
17.68 |
17.68 |
1.1M |
| 2024-07-23 |
18.91 |
19.20 |
18.23 |
18.23 |
1.2M |
| 2024-07-22 |
18.83 |
19.25 |
18.74 |
18.91 |
0.9M |
| 2024-07-19 |
18.53 |
19.08 |
18.16 |
18.81 |
1.2M |
| 2024-07-18 |
18.52 |
18.55 |
17.81 |
18.55 |
1.2M |
| 2024-07-17 |
18.90 |
18.90 |
18.44 |
18.60 |
0.9M |
| 2024-07-16 |
18.65 |
18.97 |
18.50 |
18.68 |
1.2M |
| 2024-07-15 |
19.18 |
19.29 |
18.60 |
18.63 |
1.1M |
| 2024-07-12 |
19.45 |
19.58 |
19.13 |
19.21 |
1.4M |
| 2024-07-11 |
18.80 |
19.40 |
18.61 |
19.26 |
1.8M |
| 2024-07-10 |
18.44 |
18.96 |
18.18 |
18.30 |
1.4M |
| 2024-07-09 |
17.97 |
18.47 |
17.71 |
18.44 |
1.7M |
| 2024-07-08 |
18.34 |
18.78 |
17.69 |
18.08 |
1.9M |
| 2024-07-05 |
18.28 |
18.46 |
17.91 |
18.34 |
1.6M |
| 2024-07-04 |
19.09 |
19.09 |
18.15 |
18.23 |
1.6M |
| 2024-07-03 |
19.10 |
19.44 |
18.81 |
19.02 |
1.5M |
| 2024-07-02 |
19.19 |
19.38 |
18.78 |
18.86 |
1.4M |
| 2024-07-01 |
19.30 |
19.42 |
18.71 |
19.09 |
1.6M |
| 2024-06-28 |
19.36 |
19.82 |
19.11 |
19.13 |
1.4M |
| 2024-06-27 |
19.93 |
20.16 |
19.44 |
19.45 |
1.3M |
| 2024-06-26 |
18.98 |
19.99 |
18.59 |
19.92 |
2.3M |
| 2024-06-25 |
19.14 |
19.33 |
18.63 |
18.85 |
2.0M |
| 2024-06-24 |
20.29 |
20.29 |
19.01 |
19.02 |
2.4M |
| 2024-06-21 |
20.74 |
21.00 |
20.27 |
20.31 |
1.6M |
| 2024-06-20 |
21.40 |
21.61 |
20.69 |
20.91 |
1.7M |
| 2024-06-19 |
21.98 |
22.01 |
21.27 |
21.45 |
1.5M |
| 2024-06-18 |
22.50 |
22.50 |
21.60 |
21.91 |
1.9M |
| 2024-06-17 |
21.75 |
22.51 |
21.38 |
21.92 |
1.9M |
| 2024-06-14 |
22.24 |
22.43 |
21.65 |
21.75 |
2.2M |
| 2024-06-13 |
22.20 |
23.07 |
21.80 |
22.49 |
2.6M |
| 2024-06-12 |
21.95 |
22.24 |
21.85 |
22.00 |
1.5M |
| 2024-06-11 |
22.30 |
22.30 |
21.25 |
21.92 |
1.7M |
| 2024-06-07 |
22.01 |
22.18 |
21.61 |
21.92 |
1.5M |
| 2024-06-06 |
23.25 |
23.35 |
21.55 |
21.60 |
2.7M |
| 2024-06-05 |
23.30 |
23.75 |
22.86 |
23.35 |
1.3M |
| 2024-06-04 |
23.59 |
23.66 |
22.70 |
23.38 |
2.0M |
| 2024-06-03 |
25.56 |
25.56 |
23.61 |
23.77 |
2.8M |
| 2024-05-31 |
25.85 |
25.88 |
25.40 |
25.48 |
1.3M |
| 2024-05-30 |
25.90 |
26.33 |
25.40 |
25.62 |
1.9M |
| 2024-05-29 |
25.17 |
26.10 |
25.08 |
25.61 |
2.2M |
| 2024-05-28 |
25.88 |
25.88 |
24.91 |
25.07 |
2.0M |
| 2024-05-27 |
26.14 |
26.31 |
25.21 |
25.88 |
2.6M |
| 2024-05-24 |
25.40 |
26.79 |
25.40 |
25.56 |
4.1M |
| 2024-05-23 |
25.50 |
25.53 |
24.71 |
24.76 |
2.0M |
| 2024-05-22 |
24.85 |
25.88 |
24.77 |
25.70 |
2.6M |
| 2024-05-21 |
25.20 |
25.28 |
24.55 |
24.75 |
1.2M |
| 2024-05-20 |
25.00 |
25.45 |
24.81 |
24.91 |
1.8M |
| 2024-05-17 |
24.79 |
25.08 |
24.44 |
25.00 |
1.9M |
| 2024-05-16 |
24.70 |
25.10 |
24.55 |
24.76 |
1.3M |
| 2024-05-15 |
24.99 |
25.15 |
24.65 |
24.70 |
1.4M |
| 2024-05-14 |
25.12 |
25.68 |
24.79 |
24.87 |
1.8M |
| 2024-05-13 |
26.11 |
26.14 |
24.91 |
25.06 |
3.0M |
| 2024-05-10 |
27.68 |
28.03 |
26.35 |
26.48 |
4.1M |
| 2024-05-09 |
26.70 |
28.41 |
26.70 |
27.76 |
5.0M |
| 2024-05-08 |
27.31 |
27.31 |
26.34 |
26.40 |
2.5M |
| 2024-05-07 |
27.44 |
27.64 |
26.76 |
27.51 |
2.9M |
| 2024-05-06 |
27.01 |
27.69 |
26.93 |
27.20 |
3.2M |
| 2024-04-30 |
28.00 |
28.37 |
26.50 |
26.61 |
4.0M |
| 2024-04-29 |
25.55 |
28.13 |
25.55 |
27.75 |
6.1M |
| 2024-04-26 |
25.36 |
25.87 |
24.96 |
25.52 |
3.5M |
| 2024-04-25 |
24.20 |
26.27 |
24.20 |
25.50 |
4.8M |
| 2024-04-24 |
26.06 |
27.68 |
25.72 |
27.52 |
3.7M |
| 2024-04-23 |
25.84 |
26.53 |
25.70 |
26.05 |
2.1M |
| 2024-04-22 |
26.01 |
26.90 |
25.31 |
25.84 |
2.5M |
| 2024-04-19 |
27.85 |
28.49 |
26.48 |
26.54 |
4.0M |
| 2024-04-18 |
28.40 |
29.53 |
27.02 |
28.06 |
4.4M |
| 2024-04-17 |
27.61 |
28.93 |
27.22 |
28.66 |
4.1M |
| 2024-04-16 |
29.39 |
29.49 |
25.95 |
26.68 |
5.7M |
| 2024-04-15 |
31.00 |
32.70 |
29.16 |
29.73 |
6.0M |
| 2024-04-12 |
33.60 |
33.73 |
31.70 |
31.90 |
6.2M |
| 2024-04-11 |
34.00 |
35.87 |
32.63 |
33.75 |
6.5M |
| 2024-04-10 |
35.12 |
35.68 |
33.85 |
34.75 |
9.1M |
| 2024-04-09 |
31.12 |
36.48 |
31.12 |
36.42 |
12.6M |
| 2024-04-08 |
33.68 |
35.38 |
31.22 |
31.46 |
10.7M |
| 2024-04-03 |
35.96 |
38.80 |
34.50 |
35.45 |
16.7M |
| 2024-04-02 |
27.60 |
32.69 |
27.17 |
32.69 |
6.1M |
| 2024-04-01 |
25.51 |
27.39 |
25.51 |
27.24 |
3.1M |
| 2024-03-29 |
25.38 |
25.99 |
25.23 |
25.50 |
1.6M |
| 2024-03-28 |
24.97 |
25.86 |
24.91 |
25.47 |
3.1M |
| 2024-03-27 |
27.00 |
28.10 |
25.21 |
25.29 |
4.5M |
| 2024-03-26 |
25.54 |
27.42 |
25.16 |
26.45 |
3.3M |
| 2024-03-25 |
26.79 |
26.94 |
25.46 |
25.54 |
2.3M |
| 2024-03-22 |
28.21 |
28.52 |
26.80 |
26.80 |
2.9M |
| 2024-03-21 |
29.10 |
29.30 |
28.00 |
28.32 |
1.9M |
| 2024-03-20 |
28.44 |
29.10 |
28.44 |
29.06 |
2.0M |
| 2024-03-19 |
29.04 |
29.17 |
28.52 |
28.70 |
2.1M |
| 2024-03-18 |
28.02 |
29.17 |
28.02 |
29.15 |
3.2M |
| 2024-03-15 |
27.96 |
28.06 |
27.38 |
27.93 |
2.4M |
| 2024-03-14 |
28.25 |
29.01 |
27.55 |
27.99 |
2.8M |
| 2024-03-13 |
28.95 |
29.24 |
28.16 |
28.43 |
2.7M |
| 2024-03-12 |
29.30 |
29.45 |
28.50 |
29.00 |
2.6M |
| 2024-03-11 |
27.19 |
29.40 |
27.16 |
29.40 |
4.1M |
| 2024-03-08 |
27.25 |
27.73 |
26.72 |
27.17 |
3.2M |
| 2024-03-07 |
27.97 |
28.30 |
27.00 |
27.02 |
1.9M |
| 2024-03-06 |
27.23 |
28.30 |
26.88 |
27.95 |
1.7M |
| 2024-03-05 |
28.29 |
28.31 |
27.12 |
27.33 |
1.7M |
| 2024-03-04 |
29.00 |
29.26 |
27.99 |
28.28 |
1.8M |
| 2024-03-01 |
28.40 |
29.30 |
28.00 |
28.67 |
1.8M |
| 2024-02-29 |
27.02 |
28.26 |
27.00 |
28.14 |
2.3M |
| 2024-02-28 |
29.30 |
30.48 |
27.09 |
27.09 |
3.2M |
| 2024-02-27 |
28.44 |
29.18 |
28.16 |
29.17 |
1.7M |
| 2024-02-26 |
27.85 |
29.13 |
27.85 |
28.67 |
2.0M |
| 2024-02-23 |
27.19 |
27.93 |
27.00 |
27.85 |
1.9M |
| 2024-02-22 |
26.56 |
27.25 |
26.41 |
26.88 |
1.4M |
| 2024-02-21 |
26.00 |
27.56 |
25.69 |
26.57 |
2.1M |
| 2024-02-20 |
25.88 |
26.14 |
25.16 |
26.14 |
1.6M |
| 2024-02-19 |
26.37 |
26.97 |
25.47 |
25.88 |
2.4M |
| 2024-02-08 |
24.31 |
26.36 |
24.31 |
26.11 |
2.5M |
| 2024-02-07 |
24.19 |
25.32 |
23.82 |
24.53 |
2.9M |
| 2024-02-06 |
22.33 |
24.42 |
21.22 |
23.85 |
2.5M |
| 2024-02-05 |
25.13 |
25.20 |
22.24 |
22.61 |
3.0M |
| 2024-02-02 |
26.82 |
27.05 |
24.63 |
25.37 |
2.3M |
| 2024-02-01 |
27.00 |
27.79 |
26.41 |
26.73 |
1.9M |
| 2024-01-31 |
28.00 |
28.87 |
26.70 |
26.71 |
2.1M |
| 2024-01-30 |
29.18 |
29.73 |
28.56 |
28.67 |
1.6M |
| 2024-01-29 |
31.00 |
31.17 |
29.21 |
29.30 |
1.8M |
| 2024-01-26 |
31.70 |
31.87 |
30.53 |
30.63 |
1.6M |
| 2024-01-25 |
30.69 |
31.67 |
30.01 |
31.59 |
2.0M |
| 2024-01-24 |
31.04 |
31.54 |
29.10 |
30.69 |
2.8M |
| 2024-01-23 |
30.75 |
31.43 |
30.17 |
31.00 |
1.9M |
| 2024-01-22 |
33.00 |
33.07 |
30.68 |
30.68 |
2.3M |
| 2024-01-19 |
33.79 |
34.90 |
33.36 |
33.38 |
1.8M |
| 2024-01-18 |
34.02 |
34.58 |
33.12 |
34.00 |
2.0M |
| 2024-01-17 |
35.65 |
35.77 |
34.35 |
34.37 |
1.8M |
| 2024-01-16 |
35.71 |
36.50 |
34.94 |
35.61 |
2.1M |
| 2024-01-15 |
36.40 |
36.80 |
35.50 |
35.71 |
2.2M |
| 2024-01-12 |
36.67 |
37.77 |
36.32 |
36.59 |
2.8M |
| 2024-01-11 |
34.85 |
37.52 |
34.68 |
36.89 |
3.3M |
| 2024-01-10 |
34.42 |
35.93 |
33.89 |
34.92 |
2.0M |
| 2024-01-09 |
34.67 |
35.88 |
34.21 |
34.75 |
1.8M |
| 2024-01-08 |
35.40 |
35.85 |
34.26 |
34.31 |
1.6M |
| 2024-01-05 |
35.75 |
36.99 |
35.18 |
35.43 |
1.8M |
| 2024-01-04 |
36.81 |
36.95 |
35.50 |
35.79 |
1.8M |
| 2024-01-03 |
37.00 |
37.25 |
36.34 |
36.91 |
1.4M |
| 2024-01-02 |
38.03 |
38.03 |
37.04 |
37.04 |
1.8M |