| 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 |
24.40 |
24.52 |
23.54 |
23.66 |
3.9M |
| 2024-12-30 |
24.39 |
24.71 |
24.21 |
24.42 |
2.5M |
| 2024-12-27 |
24.56 |
24.85 |
24.45 |
24.60 |
2.8M |
| 2024-12-26 |
24.20 |
24.99 |
24.19 |
24.79 |
3.4M |
| 2024-12-25 |
24.87 |
25.00 |
24.14 |
24.28 |
3.4M |
| 2024-12-24 |
24.74 |
25.20 |
24.61 |
24.87 |
3.0M |
| 2024-12-23 |
26.00 |
26.00 |
24.69 |
24.74 |
4.7M |
| 2024-12-20 |
25.42 |
25.99 |
25.40 |
25.75 |
3.2M |
| 2024-12-19 |
25.15 |
25.67 |
25.11 |
25.46 |
3.9M |
| 2024-12-18 |
25.89 |
26.18 |
25.51 |
25.92 |
3.9M |
| 2024-12-17 |
25.67 |
26.11 |
25.60 |
25.91 |
5.4M |
| 2024-12-16 |
26.20 |
26.44 |
25.77 |
25.86 |
5.0M |
| 2024-12-13 |
27.08 |
27.15 |
26.25 |
26.28 |
7.0M |
| 2024-12-12 |
27.51 |
27.79 |
26.89 |
27.33 |
6.5M |
| 2024-12-11 |
27.78 |
27.79 |
27.26 |
27.51 |
5.8M |
| 2024-12-10 |
28.57 |
28.94 |
27.55 |
27.79 |
11.9M |
| 2024-12-09 |
28.10 |
28.58 |
27.65 |
27.89 |
7.3M |
| 2024-12-06 |
28.30 |
29.71 |
27.69 |
28.32 |
14.5M |
| 2024-12-05 |
27.50 |
29.00 |
27.23 |
28.70 |
14.4M |
| 2024-12-04 |
26.55 |
28.50 |
26.11 |
27.72 |
12.7M |
| 2024-12-03 |
26.80 |
26.99 |
26.47 |
26.63 |
4.0M |
| 2024-12-02 |
26.60 |
27.19 |
26.36 |
26.83 |
6.4M |
| 2024-11-29 |
25.75 |
26.80 |
25.74 |
26.36 |
5.4M |
| 2024-11-28 |
26.62 |
26.80 |
25.90 |
25.96 |
4.7M |
| 2024-11-27 |
25.88 |
26.84 |
25.01 |
26.81 |
6.5M |
| 2024-11-26 |
26.57 |
26.62 |
26.02 |
26.08 |
3.9M |
| 2024-11-25 |
26.13 |
27.22 |
25.60 |
26.58 |
6.7M |
| 2024-11-22 |
27.22 |
27.73 |
25.91 |
25.94 |
6.5M |
| 2024-11-21 |
27.32 |
27.66 |
26.84 |
27.22 |
5.7M |
| 2024-11-20 |
27.30 |
27.82 |
27.09 |
27.54 |
7.4M |
| 2024-11-19 |
26.70 |
27.56 |
26.50 |
27.55 |
9.5M |
| 2024-11-18 |
26.25 |
27.05 |
25.52 |
26.78 |
11.2M |
| 2024-11-15 |
27.03 |
27.45 |
26.02 |
26.10 |
6.6M |
| 2024-11-14 |
28.06 |
28.37 |
27.06 |
27.26 |
6.7M |
| 2024-11-13 |
28.35 |
28.50 |
27.40 |
28.46 |
9.7M |
| 2024-11-12 |
29.71 |
29.98 |
28.37 |
28.79 |
14.9M |
| 2024-11-11 |
29.14 |
29.98 |
28.61 |
29.61 |
18.4M |
| 2024-11-08 |
27.90 |
29.36 |
27.90 |
28.29 |
17.5M |
| 2024-11-07 |
28.50 |
28.50 |
26.88 |
27.31 |
16.2M |
| 2024-11-06 |
26.62 |
28.86 |
26.29 |
28.00 |
25.1M |
| 2024-11-05 |
25.28 |
27.63 |
24.70 |
27.00 |
24.6M |
| 2024-11-04 |
22.84 |
25.12 |
22.83 |
25.12 |
12.4M |
| 2024-11-01 |
23.42 |
23.65 |
22.81 |
22.84 |
6.1M |
| 2024-10-31 |
23.74 |
23.89 |
23.37 |
23.51 |
4.5M |
| 2024-10-30 |
23.92 |
24.20 |
23.41 |
23.75 |
4.5M |
| 2024-10-29 |
24.85 |
24.92 |
23.88 |
23.99 |
8.7M |
| 2024-10-28 |
25.19 |
25.20 |
24.70 |
25.15 |
4.6M |
| 2024-10-25 |
25.11 |
25.45 |
24.80 |
25.01 |
5.0M |
| 2024-10-24 |
24.99 |
25.44 |
24.61 |
24.75 |
4.7M |
| 2024-10-23 |
24.78 |
25.45 |
24.44 |
24.98 |
6.4M |
| 2024-10-22 |
23.81 |
24.95 |
23.61 |
24.78 |
6.9M |
| 2024-10-21 |
24.03 |
24.31 |
23.67 |
23.81 |
5.5M |
| 2024-10-18 |
22.69 |
24.49 |
22.62 |
23.99 |
6.8M |
| 2024-10-17 |
23.17 |
23.36 |
22.74 |
22.76 |
3.4M |
| 2024-10-16 |
22.87 |
23.27 |
22.63 |
22.95 |
3.4M |
| 2024-10-15 |
24.04 |
24.07 |
23.27 |
23.28 |
3.8M |
| 2024-10-14 |
23.67 |
24.08 |
23.02 |
24.04 |
4.4M |
| 2024-10-11 |
25.11 |
25.20 |
23.39 |
23.71 |
5.3M |
| 2024-10-10 |
25.18 |
25.85 |
24.43 |
24.83 |
6.4M |
| 2024-10-09 |
27.39 |
27.39 |
25.18 |
25.18 |
10.0M |
| 2024-10-08 |
28.30 |
28.30 |
26.10 |
27.98 |
13.7M |
| 2024-09-30 |
24.85 |
25.74 |
24.02 |
25.73 |
12.8M |
| 2024-09-27 |
22.70 |
23.48 |
22.34 |
23.40 |
4.8M |
| 2024-09-26 |
21.40 |
22.30 |
21.24 |
22.26 |
5.5M |
| 2024-09-25 |
21.37 |
21.65 |
21.03 |
21.49 |
6.1M |
| 2024-09-24 |
20.59 |
21.13 |
20.22 |
21.11 |
4.6M |
| 2024-09-23 |
20.35 |
20.64 |
20.15 |
20.42 |
1.8M |
| 2024-09-20 |
20.66 |
20.98 |
20.20 |
20.41 |
2.2M |
| 2024-09-19 |
20.51 |
21.06 |
20.23 |
20.64 |
3.1M |
| 2024-09-18 |
20.32 |
20.53 |
20.00 |
20.35 |
1.9M |
| 2024-09-13 |
20.89 |
21.12 |
20.22 |
20.22 |
3.0M |
| 2024-09-12 |
21.30 |
21.55 |
20.81 |
20.83 |
2.7M |
| 2024-09-11 |
20.85 |
21.68 |
20.67 |
21.27 |
3.3M |
| 2024-09-10 |
21.27 |
21.27 |
20.65 |
20.93 |
3.7M |
| 2024-09-09 |
21.44 |
21.57 |
21.07 |
21.32 |
3.6M |
| 2024-09-06 |
22.44 |
22.44 |
21.61 |
21.65 |
7.7M |
| 2024-09-05 |
21.58 |
23.75 |
21.51 |
22.68 |
11.4M |
| 2024-09-04 |
21.00 |
21.59 |
21.00 |
21.59 |
3.3M |
| 2024-09-03 |
20.70 |
21.24 |
20.55 |
21.23 |
3.2M |
| 2024-09-02 |
21.24 |
21.39 |
20.70 |
20.70 |
2.8M |
| 2024-08-30 |
20.94 |
21.52 |
20.67 |
21.24 |
4.1M |
| 2024-08-29 |
20.44 |
21.05 |
20.44 |
21.00 |
2.4M |
| 2024-08-28 |
20.61 |
20.88 |
20.40 |
20.66 |
1.6M |
| 2024-08-27 |
20.95 |
21.00 |
20.60 |
20.66 |
1.7M |
| 2024-08-26 |
21.18 |
21.55 |
20.96 |
21.07 |
1.8M |
| 2024-08-23 |
20.90 |
21.19 |
20.74 |
21.16 |
2.1M |
| 2024-08-22 |
21.33 |
21.50 |
20.79 |
20.82 |
2.8M |
| 2024-08-21 |
21.35 |
21.63 |
21.24 |
21.40 |
2.0M |
| 2024-08-20 |
21.95 |
22.00 |
21.32 |
21.45 |
3.5M |
| 2024-08-19 |
23.41 |
23.81 |
21.84 |
21.96 |
6.0M |
| 2024-08-16 |
22.06 |
22.35 |
21.86 |
22.30 |
2.7M |
| 2024-08-15 |
21.80 |
22.39 |
21.58 |
22.06 |
2.7M |
| 2024-08-14 |
22.21 |
22.21 |
21.65 |
21.81 |
2.3M |
| 2024-08-13 |
22.18 |
22.23 |
21.89 |
22.20 |
1.7M |
| 2024-08-12 |
22.30 |
22.30 |
22.00 |
22.12 |
1.6M |
| 2024-08-09 |
22.67 |
22.73 |
22.31 |
22.31 |
2.1M |
| 2024-08-08 |
22.60 |
22.66 |
21.87 |
22.43 |
3.0M |
| 2024-08-07 |
22.72 |
22.87 |
22.44 |
22.60 |
2.4M |
| 2024-08-06 |
22.66 |
22.98 |
22.43 |
22.85 |
3.1M |
| 2024-08-05 |
23.23 |
23.71 |
22.51 |
22.55 |
4.6M |
| 2024-08-02 |
24.17 |
24.23 |
23.45 |
23.56 |
4.2M |
| 2024-08-01 |
24.90 |
25.14 |
24.21 |
24.30 |
4.6M |
| 2024-07-31 |
23.85 |
24.91 |
23.63 |
24.89 |
4.5M |
| 2024-07-30 |
23.60 |
23.83 |
23.19 |
23.66 |
2.5M |
| 2024-07-29 |
24.10 |
24.10 |
23.37 |
23.49 |
2.8M |
| 2024-07-26 |
23.46 |
24.32 |
23.39 |
23.92 |
4.1M |
| 2024-07-25 |
22.34 |
23.50 |
22.34 |
23.23 |
4.2M |
| 2024-07-24 |
23.29 |
23.47 |
22.56 |
22.59 |
4.4M |
| 2024-07-23 |
24.25 |
24.25 |
23.50 |
23.54 |
3.8M |
| 2024-07-22 |
24.56 |
24.58 |
24.08 |
24.25 |
3.7M |
| 2024-07-19 |
24.81 |
24.90 |
24.48 |
24.53 |
4.0M |
| 2024-07-18 |
24.50 |
25.00 |
24.20 |
24.80 |
4.4M |
| 2024-07-17 |
25.39 |
25.39 |
24.66 |
24.81 |
5.7M |
| 2024-07-16 |
25.25 |
26.00 |
24.74 |
25.39 |
8.5M |
| 2024-07-15 |
26.21 |
26.65 |
25.94 |
25.94 |
13.2M |
| 2024-07-12 |
29.20 |
29.33 |
28.22 |
28.82 |
6.2M |
| 2024-07-11 |
29.54 |
29.58 |
28.98 |
29.40 |
6.9M |
| 2024-07-10 |
28.28 |
29.74 |
28.20 |
29.31 |
8.6M |
| 2024-07-09 |
26.96 |
28.15 |
26.80 |
28.15 |
5.0M |
| 2024-07-08 |
27.90 |
27.90 |
26.95 |
27.07 |
4.4M |
| 2024-07-05 |
27.46 |
28.24 |
26.88 |
28.19 |
5.1M |
| 2024-07-04 |
28.12 |
29.52 |
27.32 |
27.53 |
7.6M |
| 2024-07-03 |
27.78 |
28.50 |
27.72 |
27.91 |
3.7M |
| 2024-07-02 |
28.18 |
28.80 |
27.56 |
27.89 |
5.0M |
| 2024-07-01 |
29.23 |
29.52 |
27.15 |
28.17 |
6.4M |
| 2024-06-28 |
27.42 |
28.10 |
27.22 |
27.69 |
2.5M |
| 2024-06-27 |
28.63 |
28.88 |
27.45 |
27.62 |
2.5M |
| 2024-06-26 |
27.74 |
28.45 |
27.55 |
28.41 |
2.0M |
| 2024-06-25 |
28.00 |
28.40 |
27.70 |
27.93 |
2.0M |
| 2024-06-24 |
28.81 |
28.81 |
27.66 |
27.77 |
2.6M |
| 2024-06-21 |
28.50 |
29.16 |
28.35 |
28.84 |
1.6M |
| 2024-06-20 |
29.30 |
29.40 |
28.62 |
28.67 |
2.4M |
| 2024-06-19 |
30.40 |
30.57 |
29.32 |
29.32 |
2.4M |
| 2024-06-18 |
29.79 |
30.39 |
29.75 |
30.39 |
3.1M |
| 2024-06-17 |
29.40 |
30.05 |
29.02 |
29.67 |
2.5M |
| 2024-06-14 |
29.68 |
29.79 |
29.05 |
29.40 |
2.5M |
| 2024-06-13 |
29.22 |
30.30 |
29.10 |
29.98 |
3.0M |
| 2024-06-12 |
29.02 |
29.65 |
29.02 |
29.26 |
3.1M |
| 2024-06-11 |
30.95 |
31.44 |
28.72 |
29.22 |
4.8M |
| 2024-06-07 |
29.42 |
29.52 |
28.98 |
29.48 |
2.2M |
| 2024-06-06 |
29.85 |
30.10 |
29.02 |
29.16 |
2.7M |
| 2024-06-05 |
30.15 |
30.72 |
30.01 |
30.04 |
1.9M |
| 2024-06-04 |
30.20 |
30.87 |
29.74 |
30.28 |
3.0M |
| 2024-06-03 |
30.00 |
30.77 |
29.96 |
30.52 |
3.9M |
| 2024-05-31 |
30.20 |
30.87 |
30.16 |
30.20 |
3.0M |
| 2024-05-30 |
30.00 |
30.65 |
29.92 |
30.31 |
2.7M |
| 2024-05-29 |
29.50 |
30.72 |
29.48 |
30.38 |
4.1M |
| 2024-05-28 |
29.98 |
30.18 |
29.22 |
29.61 |
2.7M |
| 2024-05-27 |
30.16 |
30.18 |
28.88 |
29.61 |
4.2M |
| 2024-05-24 |
30.28 |
30.52 |
29.90 |
29.94 |
2.4M |
| 2024-05-23 |
31.10 |
31.30 |
30.50 |
30.60 |
2.1M |
| 2024-05-22 |
30.98 |
31.54 |
30.93 |
31.42 |
2.1M |
| 2024-05-21 |
31.49 |
31.77 |
30.77 |
31.00 |
2.9M |
| 2024-05-20 |
31.69 |
32.12 |
31.36 |
31.58 |
3.2M |
| 2024-05-17 |
31.02 |
31.52 |
30.77 |
31.49 |
2.5M |
| 2024-05-16 |
31.14 |
31.42 |
30.80 |
30.99 |
2.6M |
| 2024-05-15 |
31.53 |
31.58 |
31.00 |
31.08 |
2.6M |
| 2024-05-14 |
31.81 |
32.20 |
31.15 |
31.25 |
4.6M |
| 2024-05-13 |
31.69 |
32.38 |
31.14 |
31.72 |
4.6M |
| 2024-05-10 |
33.29 |
33.29 |
31.98 |
31.98 |
5.0M |
| 2024-05-09 |
32.00 |
33.30 |
31.80 |
33.20 |
6.2M |
| 2024-05-08 |
32.66 |
32.66 |
31.58 |
32.03 |
6.0M |
| 2024-05-07 |
32.18 |
32.85 |
31.33 |
32.52 |
8.4M |
| 2024-05-06 |
30.50 |
32.24 |
30.30 |
31.95 |
10.4M |
| 2024-04-30 |
28.93 |
30.96 |
28.93 |
30.13 |
12.6M |
| 2024-04-29 |
29.49 |
30.05 |
28.86 |
28.93 |
13.5M |
| 2024-04-26 |
27.27 |
28.19 |
27.01 |
28.19 |
3.4M |
| 2024-04-25 |
25.05 |
25.79 |
25.02 |
25.63 |
3.3M |
| 2024-04-24 |
25.01 |
25.26 |
24.58 |
25.20 |
2.5M |
| 2024-04-23 |
24.29 |
24.60 |
23.95 |
24.46 |
2.2M |
| 2024-04-22 |
23.55 |
24.55 |
23.53 |
24.24 |
2.2M |
| 2024-04-19 |
24.43 |
24.43 |
23.75 |
24.03 |
2.8M |
| 2024-04-18 |
24.29 |
25.16 |
23.61 |
24.53 |
3.6M |
| 2024-04-17 |
23.58 |
24.26 |
23.36 |
24.18 |
3.1M |
| 2024-04-16 |
24.65 |
24.65 |
23.00 |
23.04 |
3.9M |
| 2024-04-15 |
25.65 |
25.80 |
24.24 |
24.65 |
3.8M |
| 2024-04-12 |
25.42 |
25.91 |
25.25 |
25.39 |
2.8M |
| 2024-04-11 |
26.08 |
26.08 |
25.30 |
25.66 |
3.4M |
| 2024-04-10 |
26.91 |
26.91 |
25.88 |
26.22 |
2.6M |
| 2024-04-09 |
26.20 |
26.98 |
26.00 |
26.85 |
2.5M |
| 2024-04-08 |
26.58 |
26.95 |
26.01 |
26.01 |
3.1M |
| 2024-04-03 |
27.57 |
27.57 |
26.40 |
26.58 |
2.5M |
| 2024-04-02 |
28.00 |
28.04 |
27.31 |
27.48 |
2.3M |
| 2024-04-01 |
26.88 |
28.01 |
26.85 |
28.01 |
3.3M |
| 2024-03-29 |
27.26 |
27.64 |
26.61 |
26.85 |
2.4M |
| 2024-03-28 |
26.60 |
27.58 |
26.60 |
27.08 |
2.3M |
| 2024-03-27 |
27.90 |
28.21 |
26.70 |
26.72 |
3.1M |
| 2024-03-26 |
27.60 |
28.45 |
27.60 |
28.04 |
3.0M |
| 2024-03-25 |
28.75 |
28.88 |
27.80 |
27.80 |
3.3M |
| 2024-03-22 |
29.42 |
29.55 |
28.50 |
28.75 |
3.5M |
| 2024-03-21 |
30.09 |
30.15 |
28.99 |
29.60 |
4.1M |
| 2024-03-20 |
29.65 |
29.91 |
29.19 |
29.47 |
2.4M |
| 2024-03-19 |
29.88 |
30.30 |
29.58 |
29.62 |
2.7M |
| 2024-03-18 |
30.35 |
30.40 |
29.76 |
30.03 |
3.3M |
| 2024-03-15 |
29.18 |
29.72 |
28.70 |
29.72 |
3.2M |
| 2024-03-14 |
29.86 |
30.20 |
28.82 |
29.19 |
3.6M |
| 2024-03-13 |
29.63 |
30.18 |
29.39 |
29.86 |
3.6M |
| 2024-03-12 |
29.10 |
29.92 |
28.90 |
29.78 |
5.6M |
| 2024-03-11 |
27.30 |
28.95 |
27.30 |
28.95 |
5.0M |
| 2024-03-08 |
27.55 |
27.77 |
27.02 |
27.35 |
2.8M |
| 2024-03-07 |
28.20 |
28.75 |
27.44 |
27.49 |
3.2M |
| 2024-03-06 |
28.25 |
28.57 |
27.80 |
28.26 |
3.3M |
| 2024-03-05 |
28.00 |
28.93 |
27.39 |
28.20 |
3.7M |
| 2024-03-04 |
29.08 |
29.25 |
28.18 |
28.34 |
5.2M |
| 2024-03-01 |
29.21 |
29.30 |
28.50 |
29.13 |
4.0M |
| 2024-02-29 |
27.40 |
28.97 |
27.00 |
28.97 |
5.0M |
| 2024-02-28 |
30.52 |
30.65 |
27.50 |
27.50 |
8.9M |
| 2024-02-27 |
29.26 |
30.68 |
29.26 |
30.52 |
8.5M |
| 2024-02-26 |
28.11 |
29.15 |
28.01 |
28.50 |
5.3M |
| 2024-02-23 |
27.25 |
28.05 |
26.94 |
27.97 |
4.9M |
| 2024-02-22 |
26.66 |
27.35 |
26.51 |
27.12 |
4.7M |
| 2024-02-21 |
25.47 |
28.06 |
25.21 |
26.82 |
6.8M |
| 2024-02-20 |
25.48 |
25.87 |
25.12 |
25.80 |
3.6M |
| 2024-02-19 |
26.60 |
27.00 |
25.15 |
25.79 |
6.3M |
| 2024-02-08 |
25.99 |
26.90 |
25.32 |
26.28 |
7.2M |
| 2024-02-07 |
22.92 |
25.22 |
22.80 |
25.22 |
4.0M |
| 2024-02-06 |
21.00 |
23.30 |
20.40 |
22.93 |
6.1M |
| 2024-02-05 |
23.41 |
23.47 |
21.31 |
21.41 |
5.0M |
| 2024-02-02 |
25.20 |
25.37 |
22.60 |
23.68 |
3.9M |
| 2024-02-01 |
24.80 |
25.59 |
24.52 |
25.02 |
3.6M |
| 2024-01-31 |
26.01 |
26.65 |
24.76 |
24.81 |
5.0M |
| 2024-01-30 |
27.28 |
27.63 |
26.66 |
26.68 |
2.3M |
| 2024-01-29 |
28.23 |
28.29 |
27.16 |
27.25 |
2.8M |
| 2024-01-26 |
28.80 |
28.92 |
28.10 |
28.15 |
2.9M |
| 2024-01-25 |
28.20 |
29.12 |
27.89 |
28.95 |
3.1M |
| 2024-01-24 |
28.74 |
28.74 |
27.30 |
28.25 |
3.0M |
| 2024-01-23 |
27.89 |
28.54 |
27.62 |
28.17 |
3.4M |
| 2024-01-22 |
29.92 |
29.98 |
27.85 |
28.13 |
3.4M |
| 2024-01-19 |
30.58 |
30.84 |
29.74 |
29.74 |
2.6M |
| 2024-01-18 |
30.03 |
30.60 |
29.60 |
30.55 |
3.4M |
| 2024-01-17 |
31.70 |
31.70 |
30.30 |
30.40 |
3.1M |
| 2024-01-16 |
32.04 |
32.10 |
31.28 |
31.70 |
3.1M |
| 2024-01-15 |
32.01 |
32.40 |
31.52 |
32.04 |
2.5M |
| 2024-01-12 |
32.80 |
32.90 |
32.28 |
32.36 |
3.1M |
| 2024-01-11 |
31.96 |
33.08 |
31.82 |
32.72 |
3.4M |
| 2024-01-10 |
32.01 |
32.20 |
31.50 |
32.00 |
3.1M |
| 2024-01-09 |
32.52 |
33.55 |
31.88 |
32.34 |
4.5M |
| 2024-01-08 |
34.80 |
34.80 |
32.21 |
32.50 |
5.8M |
| 2024-01-05 |
36.30 |
36.40 |
34.56 |
34.80 |
4.5M |
| 2024-01-04 |
36.08 |
36.36 |
35.63 |
36.32 |
3.3M |
| 2024-01-03 |
37.85 |
37.97 |
35.58 |
36.21 |
7.2M |
| 2024-01-02 |
38.81 |
39.44 |
37.99 |
38.04 |
4.4M |