| 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 |
25.82 |
26.20 |
24.83 |
24.87 |
2.2M |
| 2024-12-30 |
26.14 |
26.24 |
25.38 |
25.91 |
2.0M |
| 2024-12-27 |
26.40 |
26.68 |
26.06 |
26.11 |
1.7M |
| 2024-12-26 |
26.10 |
26.64 |
26.09 |
26.29 |
1.5M |
| 2024-12-25 |
26.65 |
26.67 |
25.64 |
26.07 |
1.8M |
| 2024-12-24 |
26.60 |
26.93 |
26.40 |
26.73 |
1.9M |
| 2024-12-23 |
28.12 |
28.24 |
26.29 |
26.49 |
3.3M |
| 2024-12-20 |
28.00 |
28.54 |
28.00 |
28.19 |
3.0M |
| 2024-12-19 |
27.50 |
28.23 |
27.45 |
28.14 |
2.6M |
| 2024-12-18 |
27.63 |
28.33 |
27.00 |
27.95 |
3.7M |
| 2024-12-17 |
29.10 |
29.15 |
27.41 |
27.51 |
5.7M |
| 2024-12-16 |
29.51 |
29.99 |
28.22 |
29.41 |
7.0M |
| 2024-12-13 |
28.73 |
30.06 |
28.53 |
29.16 |
9.7M |
| 2024-12-12 |
28.88 |
29.20 |
28.41 |
28.75 |
3.3M |
| 2024-12-11 |
28.70 |
29.24 |
28.60 |
28.88 |
4.1M |
| 2024-12-10 |
29.67 |
29.96 |
28.80 |
28.83 |
7.5M |
| 2024-12-09 |
28.79 |
29.33 |
28.41 |
29.16 |
5.9M |
| 2024-12-06 |
28.20 |
29.14 |
27.90 |
28.80 |
6.0M |
| 2024-12-05 |
27.21 |
28.50 |
27.21 |
28.20 |
4.0M |
| 2024-12-04 |
27.86 |
28.25 |
27.08 |
27.34 |
4.0M |
| 2024-12-03 |
28.16 |
28.18 |
27.40 |
27.94 |
3.4M |
| 2024-12-02 |
27.94 |
28.48 |
27.80 |
28.20 |
4.3M |
| 2024-11-29 |
27.99 |
28.47 |
27.50 |
27.91 |
4.6M |
| 2024-11-28 |
28.88 |
29.05 |
27.92 |
27.98 |
6.2M |
| 2024-11-27 |
27.00 |
28.79 |
26.64 |
28.79 |
7.3M |
| 2024-11-26 |
28.41 |
28.87 |
27.25 |
27.46 |
7.4M |
| 2024-11-25 |
27.40 |
28.68 |
26.33 |
28.63 |
7.4M |
| 2024-11-22 |
27.60 |
28.82 |
26.91 |
26.93 |
5.8M |
| 2024-11-21 |
27.38 |
28.07 |
27.19 |
27.82 |
4.2M |
| 2024-11-20 |
26.64 |
28.00 |
26.60 |
27.58 |
5.7M |
| 2024-11-19 |
25.40 |
26.66 |
25.20 |
26.66 |
2.9M |
| 2024-11-18 |
26.60 |
26.96 |
24.81 |
25.29 |
3.3M |
| 2024-11-15 |
26.54 |
27.70 |
26.45 |
26.59 |
3.8M |
| 2024-11-14 |
27.52 |
27.96 |
26.55 |
26.57 |
3.2M |
| 2024-11-13 |
26.82 |
27.66 |
26.75 |
27.50 |
4.2M |
| 2024-11-12 |
27.60 |
27.69 |
26.52 |
26.93 |
4.0M |
| 2024-11-11 |
26.39 |
27.48 |
26.20 |
27.45 |
4.1M |
| 2024-11-08 |
26.80 |
27.20 |
26.24 |
26.37 |
3.1M |
| 2024-11-07 |
25.74 |
26.66 |
25.74 |
26.63 |
2.8M |
| 2024-11-06 |
25.96 |
26.38 |
25.75 |
26.04 |
3.0M |
| 2024-11-05 |
25.55 |
26.05 |
25.25 |
25.98 |
3.0M |
| 2024-11-04 |
25.00 |
25.40 |
24.70 |
25.36 |
2.2M |
| 2024-11-01 |
25.83 |
26.10 |
24.61 |
24.80 |
3.2M |
| 2024-10-31 |
25.99 |
26.45 |
25.72 |
26.10 |
3.2M |
| 2024-10-30 |
26.46 |
26.75 |
25.76 |
26.06 |
3.9M |
| 2024-10-29 |
28.30 |
28.64 |
26.65 |
26.65 |
4.8M |
| 2024-10-28 |
27.00 |
27.71 |
26.80 |
27.59 |
4.1M |
| 2024-10-25 |
26.91 |
27.42 |
26.60 |
27.08 |
4.0M |
| 2024-10-24 |
26.76 |
26.90 |
26.17 |
26.68 |
3.9M |
| 2024-10-23 |
28.20 |
28.20 |
26.80 |
27.15 |
7.2M |
| 2024-10-22 |
26.50 |
29.49 |
26.30 |
28.50 |
9.7M |
| 2024-10-21 |
26.44 |
27.05 |
25.74 |
26.52 |
4.1M |
| 2024-10-18 |
25.45 |
26.95 |
25.03 |
26.09 |
3.8M |
| 2024-10-17 |
25.60 |
26.20 |
25.32 |
25.37 |
2.8M |
| 2024-10-16 |
24.89 |
25.94 |
24.66 |
25.40 |
2.6M |
| 2024-10-15 |
25.13 |
26.36 |
24.80 |
25.35 |
3.7M |
| 2024-10-14 |
24.83 |
25.54 |
24.03 |
25.51 |
4.5M |
| 2024-10-11 |
26.56 |
26.90 |
24.99 |
25.45 |
3.2M |
| 2024-10-10 |
27.38 |
28.54 |
26.36 |
26.93 |
3.9M |
| 2024-10-09 |
28.84 |
29.96 |
27.40 |
27.40 |
6.8M |
| 2024-10-08 |
32.29 |
32.57 |
27.73 |
29.98 |
8.6M |
| 2024-09-30 |
24.72 |
27.66 |
24.51 |
27.37 |
6.1M |
| 2024-09-27 |
23.18 |
24.63 |
22.97 |
23.93 |
3.8M |
| 2024-09-26 |
21.95 |
22.80 |
21.85 |
22.75 |
2.2M |
| 2024-09-25 |
21.70 |
22.88 |
21.70 |
22.06 |
2.8M |
| 2024-09-24 |
20.82 |
21.61 |
20.50 |
21.60 |
1.6M |
| 2024-09-23 |
20.61 |
21.00 |
20.61 |
20.72 |
0.8M |
| 2024-09-20 |
20.86 |
21.07 |
20.50 |
20.70 |
1.0M |
| 2024-09-19 |
20.28 |
20.96 |
20.24 |
20.87 |
1.1M |
| 2024-09-18 |
20.88 |
20.93 |
20.08 |
20.27 |
0.9M |
| 2024-09-13 |
21.20 |
21.37 |
20.62 |
20.63 |
1.1M |
| 2024-09-12 |
21.50 |
21.70 |
21.18 |
21.18 |
1.2M |
| 2024-09-11 |
21.53 |
21.53 |
21.11 |
21.23 |
1.0M |
| 2024-09-10 |
21.00 |
21.56 |
20.80 |
21.49 |
1.2M |
| 2024-09-09 |
21.03 |
21.48 |
20.93 |
21.07 |
1.3M |
| 2024-09-06 |
22.20 |
22.20 |
21.22 |
21.22 |
1.0M |
| 2024-09-05 |
21.36 |
22.04 |
21.36 |
21.88 |
1.5M |
| 2024-09-04 |
21.17 |
21.88 |
21.11 |
21.50 |
1.6M |
| 2024-09-03 |
21.32 |
21.64 |
21.13 |
21.39 |
1.2M |
| 2024-09-02 |
22.00 |
22.00 |
21.32 |
21.32 |
1.6M |
| 2024-08-30 |
21.42 |
22.10 |
21.10 |
21.95 |
2.0M |
| 2024-08-29 |
20.90 |
21.30 |
20.52 |
21.20 |
1.8M |
| 2024-08-28 |
20.38 |
21.16 |
20.25 |
20.89 |
3.0M |
| 2024-08-27 |
20.37 |
20.49 |
19.76 |
19.83 |
1.0M |
| 2024-08-26 |
20.34 |
20.67 |
20.06 |
20.44 |
1.2M |
| 2024-08-23 |
20.33 |
20.61 |
20.00 |
20.23 |
1.2M |
| 2024-08-22 |
21.06 |
21.31 |
20.53 |
20.57 |
1.1M |
| 2024-08-21 |
21.42 |
21.74 |
20.94 |
20.95 |
1.3M |
| 2024-08-20 |
21.65 |
21.89 |
21.26 |
21.42 |
1.2M |
| 2024-08-19 |
21.78 |
22.04 |
21.59 |
21.59 |
1.1M |
| 2024-08-16 |
21.91 |
22.01 |
21.71 |
21.79 |
1.2M |
| 2024-08-15 |
21.21 |
22.15 |
21.15 |
21.91 |
1.9M |
| 2024-08-14 |
21.27 |
21.65 |
21.12 |
21.37 |
1.1M |
| 2024-08-13 |
21.23 |
21.29 |
20.96 |
21.25 |
0.8M |
| 2024-08-12 |
21.09 |
21.51 |
20.93 |
21.12 |
1.2M |
| 2024-08-09 |
21.80 |
21.87 |
21.22 |
21.25 |
1.2M |
| 2024-08-08 |
21.73 |
22.15 |
21.30 |
21.75 |
1.5M |
| 2024-08-07 |
21.97 |
22.15 |
21.81 |
21.85 |
1.1M |
| 2024-08-06 |
21.92 |
22.22 |
21.60 |
21.97 |
1.6M |
| 2024-08-05 |
21.49 |
22.48 |
21.49 |
21.52 |
2.1M |
| 2024-08-02 |
22.06 |
22.50 |
21.74 |
21.79 |
1.9M |
| 2024-08-01 |
22.20 |
22.44 |
22.03 |
22.25 |
1.5M |
| 2024-07-31 |
21.46 |
22.30 |
21.36 |
22.20 |
2.3M |
| 2024-07-30 |
21.40 |
21.64 |
21.06 |
21.46 |
1.2M |
| 2024-07-29 |
21.16 |
21.50 |
20.83 |
21.40 |
1.4M |
| 2024-07-26 |
20.75 |
21.74 |
20.65 |
21.35 |
1.9M |
| 2024-07-25 |
20.40 |
21.15 |
20.22 |
20.82 |
1.9M |
| 2024-07-24 |
20.49 |
20.81 |
20.20 |
20.28 |
1.2M |
| 2024-07-23 |
21.41 |
21.45 |
20.63 |
20.64 |
1.3M |
| 2024-07-22 |
21.39 |
21.77 |
21.10 |
21.43 |
1.3M |
| 2024-07-19 |
20.95 |
21.66 |
20.80 |
21.44 |
1.7M |
| 2024-07-18 |
21.00 |
21.10 |
20.46 |
21.09 |
1.4M |
| 2024-07-17 |
21.33 |
21.69 |
21.11 |
21.11 |
1.4M |
| 2024-07-16 |
21.33 |
21.66 |
20.99 |
21.33 |
1.3M |
| 2024-07-15 |
22.12 |
22.16 |
21.42 |
21.55 |
1.6M |
| 2024-07-12 |
22.14 |
22.43 |
21.82 |
21.96 |
2.0M |
| 2024-07-11 |
21.82 |
22.25 |
21.73 |
22.11 |
1.5M |
| 2024-07-10 |
21.31 |
21.93 |
21.20 |
21.48 |
1.5M |
| 2024-07-09 |
21.26 |
21.66 |
20.70 |
21.53 |
1.8M |
| 2024-07-08 |
22.11 |
22.13 |
21.11 |
21.26 |
1.8M |
| 2024-07-05 |
21.70 |
22.26 |
21.45 |
22.11 |
1.4M |
| 2024-07-04 |
22.50 |
22.80 |
21.82 |
21.82 |
1.4M |
| 2024-07-03 |
22.94 |
22.97 |
22.38 |
22.45 |
1.3M |
| 2024-07-02 |
22.92 |
23.25 |
22.73 |
22.85 |
1.6M |
| 2024-07-01 |
22.56 |
22.98 |
21.96 |
22.92 |
2.1M |
| 2024-06-28 |
22.97 |
23.29 |
22.49 |
22.55 |
3.0M |
| 2024-06-27 |
23.25 |
24.19 |
23.11 |
23.18 |
3.2M |
| 2024-06-26 |
21.77 |
23.60 |
21.63 |
23.58 |
3.2M |
| 2024-06-25 |
22.07 |
22.42 |
21.52 |
21.76 |
1.4M |
| 2024-06-24 |
23.21 |
23.21 |
21.77 |
21.87 |
1.9M |
| 2024-06-21 |
23.00 |
23.14 |
22.60 |
23.00 |
1.6M |
| 2024-06-20 |
23.91 |
23.92 |
23.02 |
23.02 |
1.7M |
| 2024-06-19 |
24.47 |
24.47 |
23.66 |
23.70 |
2.2M |
| 2024-06-18 |
24.34 |
24.65 |
24.10 |
24.26 |
1.6M |
| 2024-06-17 |
24.03 |
24.50 |
24.03 |
24.10 |
1.4M |
| 2024-06-14 |
24.65 |
24.88 |
24.24 |
24.58 |
2.1M |
| 2024-06-13 |
24.49 |
25.18 |
24.37 |
24.79 |
3.1M |
| 2024-06-12 |
23.53 |
25.02 |
23.34 |
24.63 |
3.2M |
| 2024-06-11 |
23.10 |
23.74 |
22.60 |
23.58 |
1.8M |
| 2024-06-07 |
23.14 |
23.44 |
22.75 |
23.10 |
1.8M |
| 2024-06-06 |
24.06 |
24.29 |
22.49 |
22.72 |
3.2M |
| 2024-06-05 |
24.57 |
25.03 |
23.85 |
23.86 |
2.7M |
| 2024-06-04 |
25.10 |
25.36 |
24.49 |
24.84 |
2.0M |
| 2024-06-03 |
25.25 |
26.19 |
25.10 |
25.55 |
2.8M |
| 2024-05-31 |
25.50 |
25.56 |
24.92 |
25.39 |
1.7M |
| 2024-05-30 |
24.53 |
25.17 |
24.31 |
25.02 |
1.5M |
| 2024-05-29 |
24.50 |
24.90 |
24.48 |
24.78 |
1.3M |
| 2024-05-28 |
25.04 |
25.05 |
24.52 |
24.54 |
1.4M |
| 2024-05-27 |
25.42 |
25.69 |
24.23 |
25.04 |
2.7M |
| 2024-05-24 |
26.29 |
26.36 |
25.25 |
25.27 |
2.6M |
| 2024-05-23 |
27.03 |
27.25 |
26.10 |
26.25 |
2.4M |
| 2024-05-22 |
26.55 |
26.97 |
26.36 |
26.96 |
2.3M |
| 2024-05-21 |
26.80 |
27.11 |
26.40 |
26.77 |
2.5M |
| 2024-05-20 |
26.30 |
26.94 |
26.17 |
26.77 |
3.2M |
| 2024-05-17 |
26.01 |
26.19 |
25.71 |
26.17 |
1.6M |
| 2024-05-16 |
25.75 |
26.38 |
25.56 |
26.13 |
1.9M |
| 2024-05-15 |
25.79 |
26.60 |
25.70 |
25.91 |
2.4M |
| 2024-05-14 |
25.85 |
26.23 |
25.56 |
25.90 |
1.7M |
| 2024-05-13 |
25.73 |
26.01 |
25.21 |
25.48 |
1.7M |
| 2024-05-10 |
26.70 |
26.73 |
25.80 |
25.88 |
1.9M |
| 2024-05-09 |
26.28 |
26.64 |
26.13 |
26.48 |
1.9M |
| 2024-05-08 |
26.62 |
26.85 |
26.07 |
26.16 |
2.5M |
| 2024-05-07 |
26.82 |
27.50 |
26.69 |
26.93 |
3.0M |
| 2024-05-06 |
26.98 |
27.12 |
26.69 |
26.82 |
2.5M |
| 2024-04-30 |
26.73 |
27.19 |
26.48 |
26.56 |
2.5M |
| 2024-04-29 |
26.18 |
27.05 |
26.18 |
26.98 |
3.5M |
| 2024-04-26 |
25.21 |
26.38 |
25.15 |
26.10 |
4.0M |
| 2024-04-25 |
24.94 |
25.35 |
24.82 |
24.99 |
2.5M |
| 2024-04-24 |
24.57 |
25.32 |
24.23 |
25.32 |
3.2M |
| 2024-04-23 |
23.68 |
24.87 |
23.68 |
24.57 |
3.1M |
| 2024-04-22 |
24.27 |
24.29 |
23.18 |
24.05 |
1.8M |
| 2024-04-19 |
24.35 |
24.85 |
24.20 |
24.25 |
1.9M |
| 2024-04-18 |
25.00 |
25.20 |
24.41 |
24.62 |
2.8M |
| 2024-04-17 |
23.81 |
25.19 |
23.81 |
25.03 |
4.1M |
| 2024-04-16 |
25.25 |
25.25 |
23.50 |
23.50 |
3.5M |
| 2024-04-15 |
25.97 |
26.37 |
24.92 |
25.50 |
3.7M |
| 2024-04-12 |
26.58 |
26.58 |
25.61 |
25.64 |
2.7M |
| 2024-04-11 |
25.50 |
26.81 |
25.47 |
26.51 |
3.9M |
| 2024-04-10 |
26.60 |
26.64 |
25.58 |
25.77 |
3.0M |
| 2024-04-09 |
26.58 |
26.94 |
26.36 |
26.91 |
2.3M |
| 2024-04-08 |
27.60 |
27.62 |
26.50 |
26.56 |
3.7M |
| 2024-04-03 |
29.78 |
29.78 |
27.62 |
27.81 |
5.4M |
| 2024-04-02 |
30.03 |
31.48 |
29.18 |
29.80 |
6.4M |
| 2024-04-01 |
29.23 |
30.40 |
29.11 |
30.38 |
5.2M |
| 2024-03-29 |
30.32 |
30.49 |
28.61 |
29.18 |
6.6M |
| 2024-03-28 |
28.96 |
31.31 |
28.75 |
30.60 |
8.0M |
| 2024-03-27 |
31.04 |
31.98 |
29.20 |
29.30 |
9.3M |
| 2024-03-26 |
33.39 |
33.80 |
32.02 |
32.26 |
12.1M |
| 2024-03-25 |
35.50 |
36.38 |
32.10 |
32.23 |
16.4M |
| 2024-03-22 |
31.08 |
34.38 |
30.58 |
32.98 |
17.4M |
| 2024-03-21 |
32.00 |
32.24 |
30.58 |
31.17 |
12.5M |
| 2024-03-20 |
29.20 |
32.60 |
29.10 |
31.53 |
16.5M |
| 2024-03-19 |
28.97 |
30.30 |
28.91 |
29.49 |
7.7M |
| 2024-03-18 |
28.30 |
29.29 |
28.07 |
29.27 |
6.4M |
| 2024-03-15 |
28.12 |
28.54 |
27.80 |
28.28 |
3.9M |
| 2024-03-14 |
29.16 |
29.19 |
27.94 |
28.54 |
7.2M |
| 2024-03-13 |
28.51 |
30.17 |
28.51 |
29.83 |
10.8M |
| 2024-03-12 |
28.40 |
29.24 |
28.30 |
28.65 |
6.0M |
| 2024-03-11 |
27.56 |
28.60 |
27.43 |
28.45 |
4.6M |
| 2024-03-08 |
27.51 |
28.16 |
27.32 |
27.94 |
3.6M |
| 2024-03-07 |
28.52 |
28.98 |
27.50 |
27.53 |
5.9M |
| 2024-03-06 |
28.89 |
29.94 |
28.50 |
28.77 |
5.8M |
| 2024-03-05 |
29.00 |
30.50 |
28.73 |
29.45 |
9.2M |
| 2024-03-04 |
28.99 |
29.56 |
28.01 |
29.46 |
7.6M |
| 2024-03-01 |
28.73 |
29.58 |
28.53 |
29.43 |
8.2M |
| 2024-02-29 |
27.06 |
29.18 |
27.06 |
28.87 |
8.8M |
| 2024-02-28 |
31.00 |
32.97 |
27.40 |
27.83 |
12.5M |
| 2024-02-27 |
29.89 |
32.60 |
29.50 |
31.54 |
13.8M |
| 2024-02-26 |
27.70 |
34.40 |
27.00 |
31.54 |
17.0M |
| 2024-02-23 |
27.11 |
29.28 |
26.36 |
28.67 |
14.9M |
| 2024-02-22 |
25.42 |
26.50 |
25.42 |
26.36 |
7.7M |
| 2024-02-21 |
24.95 |
26.28 |
24.60 |
25.54 |
9.2M |
| 2024-02-20 |
24.51 |
27.52 |
24.20 |
26.08 |
9.7M |
| 2024-02-19 |
24.40 |
25.28 |
23.90 |
25.03 |
8.1M |
| 2024-02-08 |
22.00 |
23.45 |
21.35 |
23.40 |
7.4M |
| 2024-02-07 |
22.18 |
24.05 |
21.61 |
21.90 |
6.3M |
| 2024-02-06 |
21.08 |
22.63 |
19.90 |
22.04 |
4.1M |
| 2024-02-05 |
23.60 |
23.77 |
20.89 |
21.00 |
4.6M |
| 2024-02-02 |
24.77 |
25.89 |
23.00 |
24.17 |
4.0M |
| 2024-02-01 |
24.11 |
25.60 |
23.88 |
24.92 |
4.5M |
| 2024-01-31 |
26.15 |
27.97 |
25.50 |
25.54 |
5.7M |
| 2024-01-30 |
26.95 |
27.07 |
25.90 |
25.94 |
2.3M |
| 2024-01-29 |
27.80 |
28.82 |
27.10 |
27.10 |
3.4M |
| 2024-01-26 |
27.88 |
28.29 |
27.46 |
27.69 |
3.0M |
| 2024-01-25 |
27.17 |
28.13 |
26.60 |
28.01 |
3.4M |
| 2024-01-24 |
26.69 |
27.23 |
25.98 |
27.19 |
2.9M |
| 2024-01-23 |
26.03 |
26.76 |
25.93 |
26.65 |
2.4M |
| 2024-01-22 |
27.32 |
28.08 |
25.83 |
25.93 |
3.3M |
| 2024-01-19 |
28.70 |
29.04 |
27.91 |
27.91 |
3.4M |
| 2024-01-18 |
28.15 |
28.15 |
27.02 |
27.91 |
2.0M |
| 2024-01-17 |
28.76 |
28.85 |
27.91 |
27.96 |
1.7M |
| 2024-01-16 |
29.21 |
29.65 |
28.42 |
28.83 |
1.9M |
| 2024-01-15 |
28.99 |
29.74 |
28.94 |
29.19 |
2.2M |
| 2024-01-12 |
29.50 |
29.76 |
29.00 |
29.04 |
1.5M |
| 2024-01-11 |
28.97 |
29.72 |
28.81 |
29.57 |
2.5M |
| 2024-01-10 |
29.48 |
29.58 |
28.80 |
28.94 |
2.1M |
| 2024-01-09 |
29.82 |
30.25 |
29.30 |
29.80 |
2.4M |
| 2024-01-08 |
30.04 |
30.35 |
29.72 |
29.76 |
2.0M |
| 2024-01-05 |
30.63 |
30.77 |
29.84 |
29.99 |
3.0M |
| 2024-01-04 |
30.31 |
30.80 |
29.73 |
30.60 |
3.3M |
| 2024-01-03 |
30.41 |
30.93 |
29.88 |
30.40 |
3.7M |
| 2024-01-02 |
31.03 |
31.89 |
30.56 |
30.63 |
5.0M |