| 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 |
28.31 |
28.60 |
26.80 |
27.07 |
2.0M |
| 2024-12-30 |
28.53 |
28.66 |
27.33 |
28.40 |
1.5M |
| 2024-12-27 |
28.58 |
29.26 |
28.20 |
28.53 |
1.9M |
| 2024-12-26 |
28.07 |
29.23 |
28.07 |
28.75 |
2.1M |
| 2024-12-25 |
29.34 |
29.64 |
27.86 |
28.32 |
2.7M |
| 2024-12-24 |
29.19 |
29.60 |
28.22 |
29.46 |
2.5M |
| 2024-12-23 |
30.98 |
31.34 |
28.81 |
29.03 |
3.5M |
| 2024-12-20 |
30.65 |
31.73 |
30.33 |
31.23 |
3.6M |
| 2024-12-19 |
29.96 |
30.91 |
29.65 |
30.63 |
3.6M |
| 2024-12-18 |
29.73 |
30.88 |
28.60 |
30.25 |
3.7M |
| 2024-12-17 |
31.11 |
31.48 |
29.30 |
29.40 |
4.2M |
| 2024-12-16 |
32.20 |
32.61 |
30.99 |
31.45 |
3.6M |
| 2024-12-13 |
33.00 |
33.72 |
32.30 |
32.30 |
5.0M |
| 2024-12-12 |
33.95 |
34.75 |
32.79 |
33.09 |
5.6M |
| 2024-12-11 |
35.10 |
35.19 |
33.56 |
33.70 |
8.0M |
| 2024-12-10 |
33.51 |
38.10 |
32.35 |
35.48 |
11.7M |
| 2024-12-09 |
33.87 |
33.87 |
31.71 |
32.32 |
7.0M |
| 2024-12-06 |
34.31 |
34.80 |
32.58 |
33.88 |
12.3M |
| 2024-12-05 |
28.79 |
33.83 |
28.79 |
33.23 |
11.7M |
| 2024-12-04 |
29.84 |
29.96 |
28.35 |
28.70 |
2.8M |
| 2024-12-03 |
29.75 |
30.48 |
28.88 |
29.84 |
3.7M |
| 2024-12-02 |
30.00 |
30.34 |
29.21 |
29.92 |
3.2M |
| 2024-11-29 |
28.89 |
30.16 |
28.10 |
29.76 |
3.5M |
| 2024-11-28 |
29.04 |
30.13 |
28.82 |
28.90 |
3.0M |
| 2024-11-27 |
28.21 |
29.29 |
27.11 |
29.28 |
4.0M |
| 2024-11-26 |
29.49 |
30.12 |
28.20 |
28.33 |
3.5M |
| 2024-11-25 |
29.26 |
30.01 |
27.80 |
29.48 |
4.2M |
| 2024-11-22 |
30.40 |
31.62 |
29.02 |
29.08 |
5.6M |
| 2024-11-21 |
30.19 |
31.30 |
29.97 |
30.52 |
4.5M |
| 2024-11-20 |
29.10 |
30.98 |
28.98 |
30.49 |
5.0M |
| 2024-11-19 |
28.00 |
29.30 |
27.48 |
29.10 |
4.5M |
| 2024-11-18 |
31.82 |
31.95 |
27.71 |
28.05 |
8.1M |
| 2024-11-15 |
30.50 |
34.60 |
30.50 |
31.70 |
10.2M |
| 2024-11-14 |
33.16 |
34.80 |
30.66 |
30.68 |
8.7M |
| 2024-11-13 |
29.67 |
31.57 |
29.67 |
31.40 |
6.2M |
| 2024-11-12 |
31.44 |
32.50 |
29.77 |
30.34 |
5.4M |
| 2024-11-11 |
29.49 |
31.68 |
29.41 |
31.44 |
6.1M |
| 2024-11-08 |
29.04 |
30.98 |
28.98 |
29.63 |
6.0M |
| 2024-11-07 |
27.87 |
29.58 |
27.76 |
28.96 |
4.1M |
| 2024-11-06 |
28.31 |
29.28 |
27.73 |
28.10 |
4.0M |
| 2024-11-05 |
26.77 |
28.66 |
26.63 |
28.31 |
4.0M |
| 2024-11-04 |
26.05 |
26.79 |
25.40 |
26.76 |
3.0M |
| 2024-11-01 |
27.55 |
27.97 |
25.63 |
25.63 |
4.0M |
| 2024-10-31 |
27.06 |
28.10 |
26.74 |
27.69 |
3.2M |
| 2024-10-30 |
27.62 |
28.01 |
26.70 |
27.30 |
4.2M |
| 2024-10-29 |
29.66 |
30.09 |
28.04 |
28.10 |
5.5M |
| 2024-10-28 |
29.50 |
30.46 |
29.16 |
30.09 |
4.4M |
| 2024-10-25 |
28.40 |
30.69 |
28.11 |
29.90 |
5.2M |
| 2024-10-24 |
28.73 |
29.22 |
28.01 |
28.30 |
3.5M |
| 2024-10-23 |
30.40 |
30.50 |
28.58 |
28.75 |
6.6M |
| 2024-10-22 |
29.99 |
32.35 |
29.12 |
29.72 |
10.4M |
| 2024-10-21 |
28.01 |
29.38 |
27.99 |
28.36 |
5.0M |
| 2024-10-18 |
27.00 |
28.80 |
26.00 |
27.75 |
5.0M |
| 2024-10-17 |
26.37 |
27.69 |
26.11 |
26.55 |
4.3M |
| 2024-10-16 |
25.50 |
26.71 |
25.40 |
25.95 |
2.5M |
| 2024-10-15 |
26.81 |
27.68 |
26.17 |
26.37 |
3.9M |
| 2024-10-14 |
25.50 |
26.79 |
24.97 |
26.66 |
3.5M |
| 2024-10-11 |
27.56 |
27.60 |
25.04 |
25.50 |
4.3M |
| 2024-10-10 |
27.81 |
29.26 |
27.50 |
27.52 |
4.3M |
| 2024-10-09 |
31.60 |
31.60 |
27.80 |
27.80 |
6.8M |
| 2024-10-08 |
32.69 |
32.69 |
28.50 |
32.60 |
8.5M |
| 2024-09-30 |
25.00 |
27.50 |
24.09 |
27.24 |
6.6M |
| 2024-09-27 |
22.48 |
23.45 |
22.13 |
23.37 |
3.2M |
| 2024-09-26 |
21.41 |
21.92 |
21.13 |
21.90 |
3.1M |
| 2024-09-25 |
21.13 |
22.35 |
21.13 |
21.46 |
4.0M |
| 2024-09-24 |
20.29 |
21.18 |
19.85 |
21.10 |
2.6M |
| 2024-09-23 |
20.40 |
20.63 |
19.90 |
20.38 |
1.5M |
| 2024-09-20 |
20.70 |
20.75 |
20.21 |
20.36 |
2.2M |
| 2024-09-19 |
19.26 |
20.94 |
19.26 |
20.68 |
3.9M |
| 2024-09-18 |
20.15 |
20.28 |
18.78 |
19.20 |
3.0M |
| 2024-09-13 |
20.60 |
20.86 |
20.12 |
20.19 |
2.4M |
| 2024-09-12 |
20.80 |
21.15 |
20.42 |
20.45 |
2.0M |
| 2024-09-11 |
20.98 |
21.37 |
20.51 |
20.70 |
2.6M |
| 2024-09-10 |
21.00 |
21.58 |
20.14 |
21.26 |
3.4M |
| 2024-09-09 |
21.20 |
21.30 |
20.70 |
20.80 |
3.3M |
| 2024-09-06 |
22.89 |
22.93 |
21.58 |
22.22 |
5.8M |
| 2024-09-05 |
21.00 |
23.85 |
20.70 |
23.21 |
7.8M |
| 2024-09-04 |
22.47 |
24.00 |
21.10 |
21.42 |
7.3M |
| 2024-09-03 |
21.22 |
23.39 |
20.65 |
22.52 |
7.7M |
| 2024-09-02 |
19.77 |
21.17 |
19.33 |
19.98 |
3.7M |
| 2024-08-30 |
18.87 |
20.06 |
18.87 |
19.72 |
1.7M |
| 2024-08-29 |
18.49 |
19.08 |
18.27 |
18.87 |
1.4M |
| 2024-08-28 |
18.28 |
18.71 |
17.98 |
18.36 |
1.0M |
| 2024-08-27 |
18.82 |
18.98 |
18.25 |
18.32 |
1.0M |
| 2024-08-26 |
18.53 |
19.08 |
18.32 |
18.84 |
1.2M |
| 2024-08-23 |
18.70 |
19.13 |
18.42 |
18.52 |
1.6M |
| 2024-08-22 |
19.80 |
19.88 |
18.74 |
18.81 |
1.5M |
| 2024-08-21 |
19.67 |
19.97 |
19.45 |
19.53 |
0.8M |
| 2024-08-20 |
20.21 |
20.38 |
19.70 |
19.79 |
1.1M |
| 2024-08-19 |
20.60 |
20.76 |
20.03 |
20.21 |
1.1M |
| 2024-08-16 |
20.35 |
20.90 |
20.20 |
20.39 |
1.1M |
| 2024-08-15 |
20.04 |
20.77 |
19.70 |
20.35 |
1.4M |
| 2024-08-14 |
19.88 |
20.26 |
19.80 |
20.04 |
1.0M |
| 2024-08-13 |
20.07 |
20.10 |
19.45 |
19.88 |
1.0M |
| 2024-08-12 |
19.92 |
20.09 |
19.53 |
19.77 |
0.9M |
| 2024-08-09 |
20.50 |
20.60 |
19.90 |
19.92 |
1.2M |
| 2024-08-08 |
20.80 |
20.80 |
19.97 |
20.35 |
1.4M |
| 2024-08-07 |
20.30 |
21.38 |
20.30 |
20.85 |
1.3M |
| 2024-08-06 |
21.11 |
21.49 |
20.48 |
20.91 |
1.2M |
| 2024-08-05 |
21.38 |
22.19 |
20.60 |
20.65 |
1.7M |
| 2024-08-02 |
22.28 |
22.72 |
21.64 |
21.66 |
1.5M |
| 2024-08-01 |
22.22 |
22.80 |
22.22 |
22.49 |
1.9M |
| 2024-07-31 |
21.49 |
22.64 |
21.26 |
22.43 |
2.6M |
| 2024-07-30 |
21.56 |
21.68 |
21.05 |
21.21 |
1.0M |
| 2024-07-29 |
21.13 |
21.53 |
20.85 |
21.24 |
1.0M |
| 2024-07-26 |
20.85 |
21.64 |
20.83 |
21.36 |
1.3M |
| 2024-07-25 |
20.99 |
21.30 |
20.53 |
20.82 |
1.1M |
| 2024-07-24 |
21.97 |
21.97 |
20.90 |
20.99 |
1.3M |
| 2024-07-23 |
22.18 |
22.55 |
21.61 |
21.65 |
1.2M |
| 2024-07-22 |
22.32 |
22.49 |
21.96 |
22.37 |
1.3M |
| 2024-07-19 |
21.05 |
22.21 |
21.00 |
22.19 |
1.9M |
| 2024-07-18 |
21.50 |
21.62 |
20.70 |
21.38 |
2.2M |
| 2024-07-17 |
22.68 |
23.05 |
22.00 |
22.00 |
1.9M |
| 2024-07-16 |
22.50 |
22.67 |
22.01 |
22.54 |
1.6M |
| 2024-07-15 |
22.22 |
22.71 |
22.00 |
22.31 |
1.8M |
| 2024-07-12 |
22.86 |
23.00 |
22.25 |
22.36 |
1.9M |
| 2024-07-11 |
22.99 |
23.28 |
22.65 |
23.00 |
2.1M |
| 2024-07-10 |
22.50 |
23.25 |
22.21 |
22.60 |
2.6M |
| 2024-07-09 |
21.86 |
22.54 |
21.27 |
22.47 |
2.4M |
| 2024-07-08 |
22.59 |
22.65 |
21.80 |
21.85 |
2.3M |
| 2024-07-05 |
22.20 |
23.59 |
21.90 |
22.86 |
3.3M |
| 2024-07-04 |
23.72 |
23.86 |
22.29 |
22.41 |
2.6M |
| 2024-07-03 |
24.48 |
24.48 |
23.45 |
23.50 |
2.8M |
| 2024-07-02 |
24.60 |
25.26 |
24.11 |
24.35 |
4.0M |
| 2024-07-01 |
25.14 |
25.48 |
24.24 |
24.60 |
4.1M |
| 2024-06-28 |
25.28 |
26.46 |
24.52 |
25.79 |
6.8M |
| 2024-06-27 |
25.13 |
27.96 |
25.13 |
25.34 |
8.7M |
| 2024-06-26 |
20.95 |
24.72 |
20.31 |
24.72 |
4.9M |
| 2024-06-25 |
21.46 |
21.83 |
20.33 |
20.60 |
1.8M |
| 2024-06-24 |
22.53 |
22.87 |
21.39 |
21.42 |
1.8M |
| 2024-06-21 |
23.50 |
23.50 |
22.80 |
22.93 |
1.3M |
| 2024-06-20 |
23.82 |
24.37 |
23.60 |
23.60 |
1.7M |
| 2024-06-19 |
24.12 |
24.58 |
23.70 |
23.81 |
1.2M |
| 2024-06-18 |
23.50 |
24.30 |
23.31 |
24.10 |
1.2M |
| 2024-06-17 |
24.15 |
24.15 |
23.53 |
23.57 |
1.5M |
| 2024-06-14 |
23.82 |
24.42 |
23.74 |
24.25 |
1.1M |
| 2024-06-13 |
23.72 |
24.56 |
23.23 |
24.12 |
2.2M |
| 2024-06-12 |
23.01 |
23.89 |
23.01 |
23.69 |
1.2M |
| 2024-06-11 |
22.39 |
23.29 |
21.71 |
23.29 |
1.7M |
| 2024-06-07 |
22.87 |
22.87 |
22.20 |
22.36 |
1.4M |
| 2024-06-06 |
24.50 |
24.50 |
22.00 |
22.20 |
2.9M |
| 2024-06-05 |
24.00 |
25.00 |
23.68 |
24.29 |
1.9M |
| 2024-06-04 |
24.75 |
24.78 |
23.57 |
24.29 |
2.1M |
| 2024-06-03 |
25.47 |
25.83 |
24.60 |
24.90 |
2.8M |
| 2024-05-31 |
24.52 |
26.10 |
24.44 |
25.58 |
4.5M |
| 2024-05-30 |
23.56 |
26.26 |
22.50 |
24.90 |
5.5M |
| 2024-05-29 |
23.95 |
23.96 |
23.05 |
23.22 |
1.0M |
| 2024-05-28 |
23.60 |
23.77 |
23.08 |
23.34 |
0.9M |
| 2024-05-27 |
23.52 |
23.78 |
22.77 |
23.61 |
1.4M |
| 2024-05-24 |
24.21 |
24.36 |
23.30 |
23.30 |
1.2M |
| 2024-05-23 |
24.98 |
25.01 |
23.95 |
24.23 |
1.5M |
| 2024-05-22 |
24.16 |
24.98 |
24.16 |
24.83 |
1.2M |
| 2024-05-21 |
24.66 |
24.77 |
24.28 |
24.39 |
1.2M |
| 2024-05-20 |
24.88 |
25.48 |
24.55 |
24.70 |
1.7M |
| 2024-05-17 |
24.83 |
25.18 |
24.31 |
25.03 |
1.7M |
| 2024-05-16 |
24.90 |
25.46 |
24.69 |
24.75 |
1.9M |
| 2024-05-15 |
25.80 |
25.86 |
24.76 |
24.76 |
2.6M |
| 2024-05-14 |
25.80 |
26.43 |
25.08 |
26.18 |
3.0M |
| 2024-05-13 |
25.00 |
25.88 |
24.34 |
25.15 |
2.2M |
| 2024-05-10 |
26.30 |
26.30 |
25.00 |
25.10 |
1.8M |
| 2024-05-09 |
25.58 |
26.07 |
25.58 |
25.88 |
1.9M |
| 2024-05-08 |
26.39 |
26.69 |
25.70 |
25.92 |
2.7M |
| 2024-05-07 |
26.38 |
27.66 |
26.36 |
26.80 |
3.0M |
| 2024-05-06 |
27.45 |
27.80 |
26.50 |
26.56 |
2.8M |
| 2024-04-30 |
26.78 |
27.79 |
26.40 |
26.92 |
3.3M |
| 2024-04-29 |
26.88 |
27.81 |
26.58 |
27.02 |
4.7M |
| 2024-04-26 |
24.19 |
25.27 |
24.07 |
25.00 |
2.4M |
| 2024-04-25 |
24.41 |
24.68 |
23.75 |
24.19 |
1.8M |
| 2024-04-24 |
23.70 |
24.38 |
23.43 |
24.38 |
2.0M |
| 2024-04-23 |
23.13 |
23.75 |
23.07 |
23.43 |
1.7M |
| 2024-04-22 |
22.66 |
23.44 |
22.20 |
23.05 |
1.9M |
| 2024-04-19 |
23.88 |
23.94 |
23.11 |
23.36 |
1.9M |
| 2024-04-18 |
24.00 |
24.57 |
23.27 |
24.02 |
3.1M |
| 2024-04-17 |
22.50 |
24.15 |
22.50 |
24.03 |
3.6M |
| 2024-04-16 |
24.26 |
24.51 |
21.60 |
21.83 |
4.1M |
| 2024-04-15 |
26.08 |
26.08 |
24.06 |
24.50 |
4.2M |
| 2024-04-12 |
26.79 |
27.39 |
26.30 |
26.54 |
2.4M |
| 2024-04-11 |
26.53 |
27.88 |
26.35 |
27.12 |
3.4M |
| 2024-04-10 |
27.35 |
27.75 |
26.06 |
26.54 |
2.2M |
| 2024-04-09 |
27.10 |
27.45 |
26.42 |
27.35 |
2.5M |
| 2024-04-08 |
27.03 |
27.50 |
26.29 |
27.07 |
3.4M |
| 2024-04-03 |
28.86 |
28.97 |
27.39 |
27.41 |
3.1M |
| 2024-04-02 |
30.43 |
30.47 |
28.45 |
28.79 |
3.6M |
| 2024-04-01 |
29.63 |
31.10 |
29.55 |
30.40 |
3.0M |
| 2024-03-29 |
30.88 |
31.34 |
29.11 |
29.63 |
4.2M |
| 2024-03-28 |
30.00 |
31.96 |
29.99 |
31.10 |
3.3M |
| 2024-03-27 |
30.82 |
31.81 |
30.20 |
30.50 |
3.7M |
| 2024-03-26 |
33.00 |
33.36 |
31.05 |
31.17 |
6.3M |
| 2024-03-25 |
35.90 |
36.98 |
33.60 |
33.72 |
7.5M |
| 2024-03-22 |
35.15 |
37.28 |
33.42 |
35.90 |
10.6M |
| 2024-03-21 |
34.60 |
37.30 |
34.30 |
35.18 |
9.9M |
| 2024-03-20 |
32.51 |
34.87 |
32.39 |
34.04 |
6.9M |
| 2024-03-19 |
34.00 |
34.99 |
32.78 |
32.93 |
5.8M |
| 2024-03-18 |
33.10 |
34.80 |
32.81 |
33.98 |
6.2M |
| 2024-03-15 |
33.01 |
33.10 |
31.90 |
32.86 |
5.4M |
| 2024-03-14 |
34.00 |
34.94 |
33.02 |
33.55 |
7.0M |
| 2024-03-13 |
33.54 |
36.88 |
33.20 |
35.73 |
11.1M |
| 2024-03-12 |
34.14 |
34.56 |
33.08 |
33.20 |
4.6M |
| 2024-03-11 |
33.40 |
34.18 |
32.70 |
33.92 |
5.0M |
| 2024-03-08 |
32.89 |
34.44 |
32.22 |
34.23 |
5.5M |
| 2024-03-07 |
34.01 |
34.44 |
31.94 |
32.65 |
5.8M |
| 2024-03-06 |
34.14 |
35.00 |
32.80 |
33.65 |
8.2M |
| 2024-03-05 |
37.00 |
38.83 |
35.45 |
35.56 |
9.3M |
| 2024-03-04 |
36.30 |
38.44 |
35.23 |
38.20 |
9.8M |
| 2024-03-01 |
34.30 |
40.83 |
33.22 |
36.53 |
12.0M |
| 2024-02-29 |
32.65 |
35.33 |
32.65 |
35.00 |
8.4M |
| 2024-02-28 |
34.34 |
37.96 |
32.61 |
33.37 |
13.3M |
| 2024-02-27 |
33.53 |
35.30 |
31.83 |
34.88 |
9.7M |
| 2024-02-26 |
33.40 |
35.15 |
32.97 |
34.23 |
10.7M |
| 2024-02-23 |
33.31 |
38.93 |
32.18 |
35.88 |
14.8M |
| 2024-02-22 |
31.30 |
33.95 |
30.63 |
33.18 |
12.2M |
| 2024-02-21 |
30.00 |
34.00 |
29.00 |
33.65 |
15.0M |
| 2024-02-20 |
28.36 |
28.36 |
28.36 |
28.36 |
0.9M |
| 2024-02-19 |
23.63 |
23.63 |
23.63 |
23.63 |
0.4M |
| 2024-02-08 |
17.45 |
19.95 |
16.91 |
19.69 |
3.7M |
| 2024-02-07 |
18.10 |
18.69 |
17.14 |
17.35 |
3.4M |
| 2024-02-06 |
17.20 |
18.58 |
16.00 |
18.04 |
3.6M |
| 2024-02-05 |
19.85 |
20.11 |
16.83 |
17.40 |
4.0M |
| 2024-02-02 |
21.56 |
22.25 |
19.54 |
20.31 |
2.6M |
| 2024-02-01 |
21.89 |
22.55 |
21.21 |
21.82 |
2.4M |
| 2024-01-31 |
23.86 |
24.36 |
21.82 |
21.96 |
3.4M |
| 2024-01-30 |
25.16 |
25.26 |
24.00 |
24.05 |
1.8M |
| 2024-01-29 |
26.26 |
26.38 |
24.68 |
24.79 |
2.1M |
| 2024-01-26 |
26.92 |
27.10 |
25.95 |
26.12 |
2.3M |
| 2024-01-25 |
25.91 |
27.18 |
25.68 |
26.98 |
2.4M |
| 2024-01-24 |
26.70 |
26.90 |
25.12 |
26.19 |
2.5M |
| 2024-01-23 |
25.80 |
26.73 |
25.49 |
26.38 |
3.0M |
| 2024-01-22 |
27.86 |
28.26 |
25.71 |
26.09 |
2.3M |
| 2024-01-19 |
29.00 |
29.29 |
27.77 |
27.86 |
2.1M |
| 2024-01-18 |
28.37 |
29.03 |
27.84 |
29.00 |
2.6M |
| 2024-01-17 |
29.50 |
29.69 |
28.62 |
28.66 |
1.8M |
| 2024-01-16 |
30.18 |
30.26 |
29.00 |
29.50 |
2.3M |
| 2024-01-15 |
30.16 |
30.58 |
29.70 |
30.23 |
1.9M |
| 2024-01-12 |
30.80 |
31.30 |
30.20 |
30.53 |
2.2M |
| 2024-01-11 |
30.00 |
30.96 |
29.99 |
30.75 |
2.8M |
| 2024-01-10 |
31.31 |
31.31 |
29.81 |
29.95 |
2.9M |
| 2024-01-09 |
32.14 |
32.89 |
30.92 |
31.21 |
2.5M |
| 2024-01-08 |
32.77 |
32.93 |
31.82 |
31.97 |
1.9M |
| 2024-01-05 |
34.14 |
34.14 |
32.72 |
32.97 |
2.5M |
| 2024-01-04 |
33.96 |
34.79 |
33.50 |
34.14 |
2.7M |
| 2024-01-03 |
34.92 |
34.99 |
33.66 |
34.08 |
2.7M |
| 2024-01-02 |
35.97 |
36.35 |
34.77 |
34.80 |
3.5M |