| 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 |
29.93 |
30.16 |
28.99 |
28.99 |
2.0M |
| 2024-12-30 |
29.82 |
30.49 |
29.34 |
29.92 |
1.7M |
| 2024-12-27 |
30.35 |
30.78 |
29.81 |
29.82 |
1.5M |
| 2024-12-26 |
30.37 |
30.71 |
30.10 |
30.43 |
1.7M |
| 2024-12-25 |
30.70 |
30.70 |
29.91 |
30.37 |
1.6M |
| 2024-12-24 |
30.57 |
30.90 |
30.10 |
30.71 |
1.6M |
| 2024-12-23 |
31.47 |
31.56 |
30.20 |
30.34 |
2.5M |
| 2024-12-20 |
31.19 |
31.43 |
30.58 |
31.32 |
2.0M |
| 2024-12-19 |
30.59 |
31.25 |
30.28 |
31.03 |
1.7M |
| 2024-12-18 |
30.97 |
31.43 |
30.38 |
30.81 |
1.6M |
| 2024-12-17 |
31.40 |
31.73 |
30.71 |
30.88 |
1.8M |
| 2024-12-16 |
31.85 |
32.23 |
31.00 |
31.33 |
2.1M |
| 2024-12-13 |
32.45 |
32.59 |
31.65 |
31.87 |
2.3M |
| 2024-12-12 |
32.44 |
32.80 |
32.00 |
32.70 |
2.3M |
| 2024-12-11 |
33.02 |
33.38 |
32.20 |
32.28 |
2.9M |
| 2024-12-10 |
33.49 |
33.99 |
32.65 |
32.96 |
4.4M |
| 2024-12-09 |
32.95 |
33.30 |
31.56 |
32.18 |
2.6M |
| 2024-12-06 |
33.88 |
33.93 |
32.64 |
32.94 |
3.0M |
| 2024-12-05 |
32.34 |
34.35 |
32.21 |
33.48 |
2.5M |
| 2024-12-04 |
33.14 |
33.29 |
32.18 |
32.41 |
1.7M |
| 2024-12-03 |
33.48 |
33.71 |
31.80 |
33.42 |
4.0M |
| 2024-12-02 |
31.91 |
34.10 |
31.27 |
33.34 |
3.8M |
| 2024-11-29 |
31.12 |
32.03 |
30.68 |
31.49 |
3.1M |
| 2024-11-28 |
32.58 |
32.85 |
31.05 |
31.21 |
2.5M |
| 2024-11-27 |
31.14 |
32.67 |
29.66 |
32.58 |
2.5M |
| 2024-11-26 |
31.38 |
32.20 |
31.16 |
31.23 |
1.9M |
| 2024-11-25 |
31.18 |
31.91 |
30.66 |
31.49 |
2.6M |
| 2024-11-22 |
33.28 |
33.73 |
31.50 |
31.50 |
2.6M |
| 2024-11-21 |
33.47 |
34.11 |
33.10 |
33.28 |
2.2M |
| 2024-11-20 |
33.79 |
34.48 |
33.25 |
33.67 |
2.9M |
| 2024-11-19 |
33.45 |
34.18 |
32.81 |
33.76 |
2.1M |
| 2024-11-18 |
34.50 |
34.50 |
32.43 |
33.25 |
3.1M |
| 2024-11-15 |
35.43 |
36.71 |
34.30 |
34.51 |
2.6M |
| 2024-11-14 |
36.50 |
37.27 |
35.68 |
35.76 |
3.1M |
| 2024-11-13 |
35.53 |
36.80 |
34.85 |
36.29 |
3.1M |
| 2024-11-12 |
37.91 |
37.98 |
35.04 |
35.65 |
4.4M |
| 2024-11-11 |
37.25 |
39.49 |
36.61 |
37.23 |
6.5M |
| 2024-11-08 |
38.30 |
40.37 |
36.56 |
36.59 |
5.3M |
| 2024-11-07 |
36.51 |
38.48 |
36.06 |
38.23 |
2.8M |
| 2024-11-06 |
36.55 |
38.46 |
36.20 |
36.68 |
4.5M |
| 2024-11-05 |
33.99 |
36.89 |
33.30 |
36.69 |
3.5M |
| 2024-11-04 |
34.00 |
34.73 |
33.03 |
33.86 |
3.4M |
| 2024-11-01 |
37.20 |
37.24 |
34.46 |
34.70 |
3.4M |
| 2024-10-31 |
36.00 |
38.18 |
35.22 |
37.25 |
4.1M |
| 2024-10-30 |
36.41 |
36.41 |
34.99 |
35.80 |
3.4M |
| 2024-10-29 |
37.00 |
37.28 |
35.50 |
36.32 |
3.8M |
| 2024-10-28 |
34.65 |
37.19 |
34.40 |
36.70 |
5.0M |
| 2024-10-25 |
33.95 |
34.62 |
33.40 |
34.17 |
2.1M |
| 2024-10-24 |
34.93 |
34.93 |
33.53 |
33.70 |
2.3M |
| 2024-10-23 |
34.21 |
35.86 |
34.00 |
34.38 |
3.4M |
| 2024-10-22 |
36.96 |
36.98 |
34.10 |
34.60 |
6.2M |
| 2024-10-21 |
38.50 |
38.68 |
36.66 |
37.05 |
6.5M |
| 2024-10-18 |
35.29 |
41.40 |
35.12 |
38.10 |
6.9M |
| 2024-10-17 |
36.51 |
37.76 |
35.60 |
36.00 |
5.3M |
| 2024-10-16 |
35.29 |
37.40 |
35.29 |
36.01 |
5.4M |
| 2024-10-15 |
39.70 |
43.98 |
36.10 |
36.60 |
12.0M |
| 2024-10-14 |
32.50 |
37.69 |
31.32 |
37.69 |
8.3M |
| 2024-10-11 |
30.73 |
31.56 |
29.05 |
31.41 |
6.0M |
| 2024-10-10 |
32.75 |
36.00 |
31.01 |
31.10 |
6.2M |
| 2024-10-09 |
36.46 |
39.41 |
33.28 |
33.96 |
10.0M |
| 2024-10-08 |
36.56 |
36.56 |
34.52 |
36.56 |
9.4M |
| 2024-09-30 |
27.44 |
30.47 |
27.44 |
30.47 |
7.6M |
| 2024-09-27 |
21.99 |
25.43 |
21.72 |
25.39 |
4.8M |
| 2024-09-26 |
20.48 |
21.20 |
20.18 |
21.19 |
2.1M |
| 2024-09-25 |
21.08 |
21.42 |
20.34 |
20.38 |
2.0M |
| 2024-09-24 |
20.12 |
20.97 |
19.82 |
20.80 |
1.7M |
| 2024-09-23 |
19.68 |
20.25 |
19.68 |
19.96 |
0.8M |
| 2024-09-20 |
20.00 |
20.14 |
19.53 |
19.79 |
1.0M |
| 2024-09-19 |
19.29 |
20.19 |
19.14 |
19.92 |
1.0M |
| 2024-09-18 |
19.41 |
19.65 |
19.07 |
19.29 |
0.7M |
| 2024-09-13 |
19.70 |
20.07 |
19.38 |
19.39 |
0.9M |
| 2024-09-12 |
19.87 |
20.39 |
19.80 |
19.90 |
0.9M |
| 2024-09-11 |
19.89 |
20.13 |
19.77 |
19.97 |
0.7M |
| 2024-09-10 |
19.54 |
20.30 |
19.30 |
20.03 |
1.1M |
| 2024-09-09 |
19.39 |
19.76 |
19.24 |
19.46 |
0.9M |
| 2024-09-06 |
20.28 |
20.46 |
19.52 |
19.57 |
1.0M |
| 2024-09-05 |
19.90 |
20.56 |
19.84 |
20.26 |
1.1M |
| 2024-09-04 |
19.69 |
20.12 |
19.65 |
19.84 |
0.9M |
| 2024-09-03 |
19.46 |
20.01 |
19.36 |
19.94 |
1.4M |
| 2024-09-02 |
20.72 |
21.03 |
19.30 |
19.43 |
2.0M |
| 2024-08-30 |
20.37 |
21.18 |
20.28 |
20.74 |
1.4M |
| 2024-08-29 |
19.59 |
20.54 |
19.59 |
20.36 |
1.6M |
| 2024-08-28 |
20.30 |
20.60 |
19.21 |
19.82 |
3.2M |
| 2024-08-27 |
20.32 |
21.10 |
20.10 |
20.61 |
2.4M |
| 2024-08-26 |
19.23 |
20.85 |
19.23 |
20.22 |
1.3M |
| 2024-08-23 |
20.16 |
20.68 |
20.08 |
20.34 |
1.1M |
| 2024-08-22 |
20.59 |
21.01 |
20.10 |
20.37 |
1.0M |
| 2024-08-21 |
20.79 |
21.06 |
20.38 |
20.67 |
1.0M |
| 2024-08-20 |
21.41 |
21.50 |
20.51 |
20.79 |
2.0M |
| 2024-08-19 |
21.49 |
22.02 |
21.27 |
21.42 |
1.1M |
| 2024-08-16 |
21.18 |
21.82 |
21.18 |
21.49 |
1.6M |
| 2024-08-15 |
20.61 |
21.68 |
20.37 |
21.34 |
2.1M |
| 2024-08-14 |
20.85 |
20.96 |
20.51 |
20.55 |
1.1M |
| 2024-08-13 |
20.65 |
20.90 |
20.44 |
20.75 |
0.8M |
| 2024-08-12 |
20.60 |
21.43 |
20.60 |
20.81 |
1.8M |
| 2024-08-09 |
20.70 |
21.13 |
20.54 |
20.57 |
1.3M |
| 2024-08-08 |
20.51 |
20.93 |
20.24 |
20.77 |
1.1M |
| 2024-08-07 |
20.29 |
20.89 |
20.19 |
20.69 |
1.8M |
| 2024-08-06 |
20.19 |
20.41 |
19.98 |
20.39 |
1.2M |
| 2024-08-05 |
20.49 |
20.49 |
19.86 |
19.86 |
1.8M |
| 2024-08-02 |
20.50 |
20.69 |
20.03 |
20.05 |
1.7M |
| 2024-08-01 |
20.48 |
20.73 |
20.29 |
20.50 |
2.3M |
| 2024-07-31 |
19.30 |
20.50 |
19.24 |
20.43 |
2.7M |
| 2024-07-30 |
18.68 |
18.98 |
18.50 |
18.75 |
0.6M |
| 2024-07-29 |
18.75 |
18.96 |
18.39 |
18.67 |
0.8M |
| 2024-07-26 |
18.76 |
19.13 |
18.68 |
18.85 |
0.7M |
| 2024-07-25 |
18.50 |
19.09 |
18.39 |
18.79 |
0.8M |
| 2024-07-24 |
19.00 |
19.00 |
18.52 |
18.62 |
1.2M |
| 2024-07-23 |
19.38 |
19.46 |
18.88 |
18.93 |
0.8M |
| 2024-07-22 |
19.17 |
19.67 |
19.08 |
19.41 |
1.5M |
| 2024-07-19 |
18.63 |
19.21 |
18.62 |
19.17 |
1.2M |
| 2024-07-18 |
18.21 |
18.86 |
18.05 |
18.75 |
1.2M |
| 2024-07-17 |
18.20 |
18.63 |
18.18 |
18.38 |
1.1M |
| 2024-07-16 |
18.27 |
18.44 |
18.02 |
18.30 |
0.9M |
| 2024-07-15 |
18.86 |
18.87 |
18.15 |
18.27 |
1.2M |
| 2024-07-12 |
19.28 |
19.28 |
18.76 |
18.80 |
0.9M |
| 2024-07-11 |
19.03 |
19.45 |
18.93 |
19.21 |
1.1M |
| 2024-07-10 |
18.81 |
19.35 |
18.66 |
18.72 |
0.9M |
| 2024-07-09 |
18.52 |
19.04 |
18.06 |
18.81 |
1.4M |
| 2024-07-08 |
19.12 |
19.32 |
18.48 |
18.64 |
1.4M |
| 2024-07-05 |
19.18 |
19.48 |
18.60 |
19.32 |
1.1M |
| 2024-07-04 |
19.63 |
19.74 |
18.97 |
19.01 |
1.4M |
| 2024-07-03 |
19.97 |
20.16 |
19.41 |
19.55 |
1.1M |
| 2024-07-02 |
19.73 |
20.58 |
19.69 |
20.09 |
1.9M |
| 2024-07-01 |
19.72 |
19.85 |
19.20 |
19.58 |
1.3M |
| 2024-06-28 |
19.97 |
20.28 |
19.71 |
19.72 |
1.4M |
| 2024-06-27 |
20.29 |
20.52 |
19.90 |
20.06 |
1.5M |
| 2024-06-26 |
19.27 |
20.33 |
19.19 |
20.33 |
2.1M |
| 2024-06-25 |
19.37 |
19.57 |
19.00 |
19.39 |
1.8M |
| 2024-06-24 |
19.77 |
19.87 |
19.22 |
19.29 |
1.7M |
| 2024-06-21 |
19.96 |
20.34 |
19.67 |
19.96 |
1.3M |
| 2024-06-20 |
20.12 |
20.78 |
19.95 |
20.04 |
2.0M |
| 2024-06-19 |
20.61 |
20.77 |
20.02 |
20.12 |
1.0M |
| 2024-06-18 |
20.28 |
20.79 |
20.00 |
20.58 |
1.3M |
| 2024-06-17 |
20.44 |
20.84 |
20.44 |
20.47 |
1.4M |
| 2024-06-14 |
20.30 |
20.76 |
20.21 |
20.58 |
2.1M |
| 2024-06-13 |
20.15 |
20.95 |
19.75 |
20.60 |
1.8M |
| 2024-06-12 |
20.35 |
20.62 |
20.14 |
20.16 |
1.0M |
| 2024-06-11 |
19.30 |
20.45 |
19.30 |
20.37 |
1.6M |
| 2024-06-07 |
19.41 |
19.90 |
19.23 |
19.61 |
1.4M |
| 2024-06-06 |
20.40 |
20.59 |
19.31 |
19.33 |
2.2M |
| 2024-06-05 |
20.51 |
20.85 |
20.32 |
20.40 |
1.0M |
| 2024-06-04 |
20.90 |
20.90 |
20.20 |
20.52 |
1.4M |
| 2024-06-03 |
21.71 |
21.77 |
20.71 |
20.90 |
1.2M |
| 2024-05-31 |
20.78 |
21.60 |
20.78 |
21.39 |
1.0M |
| 2024-05-30 |
20.49 |
21.12 |
20.13 |
20.86 |
1.1M |
| 2024-05-29 |
20.44 |
20.99 |
20.44 |
20.61 |
0.8M |
| 2024-05-28 |
20.73 |
21.08 |
20.49 |
20.49 |
1.0M |
| 2024-05-27 |
20.79 |
21.00 |
20.10 |
20.86 |
1.5M |
| 2024-05-24 |
21.26 |
21.56 |
20.71 |
20.80 |
1.3M |
| 2024-05-23 |
22.02 |
22.12 |
21.38 |
21.45 |
1.3M |
| 2024-05-22 |
21.73 |
21.99 |
21.56 |
21.91 |
0.8M |
| 2024-05-21 |
22.05 |
22.36 |
21.68 |
21.80 |
1.0M |
| 2024-05-20 |
22.05 |
22.66 |
21.51 |
22.22 |
2.2M |
| 2024-05-17 |
21.13 |
21.99 |
20.97 |
21.78 |
1.6M |
| 2024-05-16 |
21.44 |
21.64 |
21.05 |
21.19 |
1.2M |
| 2024-05-15 |
21.34 |
21.65 |
20.88 |
21.26 |
1.4M |
| 2024-05-14 |
21.04 |
21.45 |
20.95 |
21.29 |
1.7M |
| 2024-05-13 |
21.93 |
21.93 |
20.68 |
20.88 |
3.2M |
| 2024-05-10 |
22.69 |
22.89 |
21.91 |
21.98 |
2.0M |
| 2024-05-09 |
22.50 |
22.87 |
22.42 |
22.60 |
2.2M |
| 2024-05-08 |
23.14 |
23.25 |
22.43 |
22.50 |
1.7M |
| 2024-05-07 |
23.08 |
23.39 |
23.04 |
23.33 |
1.2M |
| 2024-05-06 |
23.31 |
23.75 |
23.00 |
23.25 |
1.8M |
| 2024-04-30 |
23.37 |
23.45 |
22.77 |
23.06 |
2.0M |
| 2024-04-29 |
22.53 |
23.42 |
22.53 |
23.18 |
2.0M |
| 2024-04-26 |
22.53 |
22.69 |
21.38 |
22.51 |
2.6M |
| 2024-04-25 |
22.14 |
22.17 |
21.66 |
21.69 |
1.4M |
| 2024-04-24 |
21.61 |
22.19 |
21.58 |
22.19 |
1.6M |
| 2024-04-23 |
21.43 |
21.95 |
21.31 |
21.71 |
1.3M |
| 2024-04-22 |
20.60 |
21.80 |
20.42 |
21.61 |
1.7M |
| 2024-04-19 |
20.94 |
21.11 |
20.60 |
20.97 |
1.7M |
| 2024-04-18 |
20.73 |
21.40 |
20.37 |
21.11 |
2.3M |
| 2024-04-17 |
20.38 |
21.18 |
20.35 |
20.69 |
2.4M |
| 2024-04-16 |
21.00 |
21.12 |
20.02 |
20.11 |
2.6M |
| 2024-04-15 |
22.07 |
22.08 |
20.65 |
21.06 |
3.4M |
| 2024-04-12 |
22.30 |
22.70 |
21.78 |
21.82 |
1.8M |
| 2024-04-11 |
21.62 |
22.55 |
21.58 |
21.90 |
2.0M |
| 2024-04-10 |
22.02 |
22.28 |
21.46 |
21.69 |
1.6M |
| 2024-04-09 |
21.75 |
22.34 |
21.56 |
22.28 |
1.9M |
| 2024-04-08 |
22.51 |
22.55 |
21.60 |
21.63 |
2.2M |
| 2024-04-03 |
23.26 |
23.26 |
22.44 |
22.50 |
2.2M |
| 2024-04-02 |
23.79 |
23.81 |
22.92 |
23.21 |
1.8M |
| 2024-04-01 |
23.30 |
23.86 |
23.23 |
23.86 |
2.3M |
| 2024-03-29 |
23.05 |
23.36 |
22.75 |
23.30 |
1.4M |
| 2024-03-28 |
22.75 |
23.46 |
22.49 |
23.15 |
2.4M |
| 2024-03-27 |
23.84 |
23.84 |
22.66 |
22.68 |
2.2M |
| 2024-03-26 |
24.59 |
24.90 |
23.30 |
23.81 |
3.3M |
| 2024-03-25 |
26.47 |
26.47 |
24.52 |
24.58 |
3.9M |
| 2024-03-22 |
26.79 |
26.79 |
25.25 |
26.13 |
5.0M |
| 2024-03-21 |
27.81 |
28.52 |
26.44 |
26.80 |
6.2M |
| 2024-03-20 |
26.33 |
28.36 |
26.12 |
27.93 |
4.4M |
| 2024-03-19 |
26.51 |
26.81 |
26.20 |
26.39 |
2.2M |
| 2024-03-18 |
26.20 |
26.47 |
25.76 |
26.46 |
2.4M |
| 2024-03-15 |
25.50 |
26.22 |
24.98 |
26.22 |
2.4M |
| 2024-03-14 |
26.01 |
26.36 |
25.09 |
25.50 |
1.9M |
| 2024-03-13 |
26.20 |
26.87 |
25.97 |
26.37 |
2.3M |
| 2024-03-12 |
25.92 |
26.45 |
25.71 |
26.01 |
1.7M |
| 2024-03-11 |
25.26 |
25.68 |
24.76 |
25.67 |
1.4M |
| 2024-03-08 |
24.86 |
25.38 |
24.68 |
25.15 |
1.9M |
| 2024-03-07 |
25.89 |
26.03 |
24.90 |
24.91 |
1.5M |
| 2024-03-06 |
25.69 |
26.29 |
25.11 |
25.76 |
1.8M |
| 2024-03-05 |
26.38 |
26.49 |
25.68 |
25.77 |
1.5M |
| 2024-03-04 |
26.93 |
27.17 |
25.80 |
26.41 |
2.4M |
| 2024-03-01 |
26.30 |
26.78 |
25.91 |
26.71 |
2.3M |
| 2024-02-29 |
24.90 |
26.28 |
24.80 |
26.15 |
2.2M |
| 2024-02-28 |
27.34 |
27.96 |
25.32 |
25.40 |
3.5M |
| 2024-02-27 |
26.45 |
27.36 |
26.25 |
27.33 |
2.9M |
| 2024-02-26 |
27.55 |
27.56 |
26.34 |
26.73 |
2.7M |
| 2024-02-23 |
25.76 |
27.24 |
25.34 |
27.14 |
2.3M |
| 2024-02-22 |
25.05 |
25.82 |
25.05 |
25.70 |
1.9M |
| 2024-02-21 |
24.92 |
25.93 |
24.58 |
24.90 |
2.3M |
| 2024-02-20 |
24.12 |
25.53 |
23.83 |
25.21 |
2.8M |
| 2024-02-19 |
25.33 |
25.60 |
23.44 |
24.06 |
3.0M |
| 2024-02-08 |
22.44 |
24.81 |
22.33 |
24.58 |
3.7M |
| 2024-02-07 |
21.72 |
23.19 |
21.22 |
22.60 |
3.7M |
| 2024-02-06 |
19.58 |
21.37 |
18.41 |
21.33 |
3.7M |
| 2024-02-05 |
21.07 |
21.35 |
18.57 |
19.68 |
3.4M |
| 2024-02-02 |
23.14 |
23.31 |
20.80 |
21.74 |
2.9M |
| 2024-02-01 |
22.95 |
24.00 |
22.80 |
23.01 |
2.6M |
| 2024-01-31 |
24.91 |
24.91 |
23.03 |
23.06 |
2.1M |
| 2024-01-30 |
25.37 |
25.58 |
24.64 |
24.65 |
1.3M |
| 2024-01-29 |
26.39 |
26.92 |
25.48 |
25.60 |
1.8M |
| 2024-01-26 |
27.08 |
27.44 |
26.28 |
26.39 |
1.8M |
| 2024-01-25 |
25.74 |
27.07 |
25.41 |
27.00 |
1.7M |
| 2024-01-24 |
26.17 |
26.34 |
24.74 |
25.74 |
1.6M |
| 2024-01-23 |
25.83 |
26.20 |
25.45 |
25.77 |
1.7M |
| 2024-01-22 |
27.49 |
27.67 |
25.36 |
25.66 |
1.7M |
| 2024-01-19 |
27.96 |
28.31 |
27.36 |
27.36 |
1.1M |
| 2024-01-18 |
27.70 |
28.28 |
27.00 |
27.77 |
2.0M |
| 2024-01-17 |
28.90 |
29.05 |
28.11 |
28.11 |
1.2M |
| 2024-01-16 |
29.08 |
29.30 |
28.34 |
28.93 |
1.9M |
| 2024-01-15 |
30.06 |
30.06 |
28.99 |
29.08 |
1.4M |
| 2024-01-12 |
30.93 |
31.48 |
29.76 |
29.77 |
1.7M |
| 2024-01-11 |
30.14 |
31.16 |
30.08 |
30.92 |
1.2M |
| 2024-01-10 |
31.07 |
31.07 |
30.03 |
30.18 |
1.5M |
| 2024-01-09 |
31.33 |
31.88 |
30.40 |
31.10 |
1.3M |
| 2024-01-08 |
31.85 |
31.85 |
31.09 |
31.24 |
1.2M |
| 2024-01-05 |
32.37 |
33.20 |
31.60 |
31.85 |
2.1M |
| 2024-01-04 |
33.15 |
33.75 |
32.20 |
32.32 |
2.1M |
| 2024-01-03 |
35.14 |
35.14 |
32.71 |
33.08 |
2.4M |
| 2024-01-02 |
36.66 |
36.66 |
34.80 |
34.99 |
1.5M |