| 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 |
31.80 |
31.87 |
31.36 |
31.82 |
7.1M |
| 2024-12-30 |
31.55 |
32.00 |
31.42 |
31.68 |
4.9M |
| 2024-12-27 |
31.01 |
32.08 |
31.01 |
31.63 |
7.1M |
| 2024-12-26 |
31.30 |
31.30 |
30.70 |
31.08 |
5.1M |
| 2024-12-25 |
31.36 |
31.55 |
30.93 |
31.00 |
4.8M |
| 2024-12-24 |
31.14 |
31.44 |
30.83 |
31.20 |
3.8M |
| 2024-12-23 |
31.64 |
31.86 |
31.00 |
31.00 |
5.1M |
| 2024-12-20 |
31.38 |
31.94 |
31.21 |
31.64 |
5.8M |
| 2024-12-19 |
30.70 |
31.45 |
30.60 |
31.34 |
4.9M |
| 2024-12-18 |
31.00 |
31.28 |
30.82 |
30.82 |
3.1M |
| 2024-12-17 |
30.62 |
31.14 |
30.50 |
31.00 |
5.3M |
| 2024-12-16 |
31.71 |
31.82 |
30.40 |
30.64 |
9.9M |
| 2024-12-13 |
31.97 |
32.16 |
31.47 |
31.82 |
7.2M |
| 2024-12-12 |
31.70 |
32.17 |
31.43 |
32.11 |
5.9M |
| 2024-12-11 |
31.82 |
32.08 |
31.28 |
31.70 |
6.7M |
| 2024-12-10 |
32.70 |
32.80 |
31.86 |
31.86 |
7.9M |
| 2024-12-09 |
32.26 |
32.39 |
31.87 |
31.93 |
6.0M |
| 2024-12-06 |
31.80 |
32.60 |
31.65 |
32.31 |
7.5M |
| 2024-12-05 |
32.03 |
32.08 |
31.54 |
31.82 |
5.8M |
| 2024-12-04 |
32.15 |
32.15 |
31.71 |
32.01 |
6.7M |
| 2024-12-03 |
32.39 |
32.69 |
31.88 |
32.26 |
10.7M |
| 2024-12-02 |
32.83 |
32.87 |
31.90 |
32.48 |
10.2M |
| 2024-11-29 |
33.28 |
33.64 |
32.78 |
32.96 |
9.6M |
| 2024-11-28 |
33.72 |
33.96 |
32.92 |
33.47 |
15.7M |
| 2024-11-27 |
31.80 |
33.58 |
31.68 |
33.58 |
18.7M |
| 2024-11-26 |
31.64 |
32.47 |
31.41 |
31.85 |
8.1M |
| 2024-11-25 |
31.08 |
32.19 |
31.08 |
31.58 |
10.7M |
| 2024-11-22 |
32.40 |
32.56 |
31.15 |
31.19 |
9.4M |
| 2024-11-21 |
32.35 |
32.70 |
32.10 |
32.32 |
7.9M |
| 2024-11-20 |
31.67 |
32.45 |
31.26 |
32.33 |
10.7M |
| 2024-11-19 |
30.93 |
31.80 |
30.93 |
31.67 |
8.0M |
| 2024-11-18 |
31.45 |
31.98 |
30.62 |
30.83 |
9.5M |
| 2024-11-15 |
31.93 |
32.40 |
31.60 |
31.60 |
10.3M |
| 2024-11-14 |
31.90 |
32.67 |
31.67 |
31.95 |
13.2M |
| 2024-11-13 |
31.79 |
32.05 |
31.41 |
31.88 |
7.5M |
| 2024-11-12 |
32.46 |
33.04 |
31.60 |
31.80 |
15.4M |
| 2024-11-11 |
32.05 |
32.46 |
31.80 |
32.25 |
11.1M |
| 2024-11-08 |
32.66 |
33.04 |
32.05 |
32.19 |
13.0M |
| 2024-11-07 |
32.48 |
32.88 |
32.12 |
32.41 |
9.0M |
| 2024-11-06 |
32.56 |
33.79 |
32.27 |
32.50 |
15.0M |
| 2024-11-05 |
31.90 |
32.50 |
30.90 |
32.26 |
15.3M |
| 2024-11-04 |
31.38 |
31.97 |
31.22 |
31.88 |
10.7M |
| 2024-11-01 |
30.32 |
31.56 |
30.08 |
30.88 |
13.5M |
| 2024-10-31 |
30.99 |
31.10 |
29.93 |
30.32 |
13.4M |
| 2024-10-30 |
30.70 |
31.27 |
30.41 |
30.90 |
7.0M |
| 2024-10-29 |
31.49 |
31.53 |
30.80 |
30.98 |
6.1M |
| 2024-10-28 |
31.50 |
31.68 |
30.77 |
31.22 |
7.3M |
| 2024-10-25 |
31.48 |
31.95 |
31.17 |
31.53 |
8.6M |
| 2024-10-24 |
31.63 |
31.77 |
31.09 |
31.49 |
5.4M |
| 2024-10-23 |
32.51 |
32.51 |
31.60 |
31.78 |
8.7M |
| 2024-10-22 |
32.19 |
32.94 |
31.94 |
32.49 |
6.3M |
| 2024-10-21 |
32.33 |
33.07 |
32.03 |
32.30 |
10.3M |
| 2024-10-18 |
30.45 |
33.26 |
30.45 |
32.32 |
12.3M |
| 2024-10-17 |
31.42 |
31.60 |
30.48 |
30.55 |
7.6M |
| 2024-10-16 |
30.97 |
31.88 |
30.67 |
31.29 |
7.5M |
| 2024-10-15 |
32.21 |
32.21 |
31.13 |
31.19 |
9.5M |
| 2024-10-14 |
31.52 |
32.31 |
30.88 |
31.60 |
14.9M |
| 2024-10-11 |
33.26 |
33.50 |
30.82 |
31.31 |
12.9M |
| 2024-10-10 |
32.91 |
33.98 |
32.30 |
33.25 |
19.1M |
| 2024-10-09 |
33.90 |
35.60 |
32.66 |
32.91 |
23.0M |
| 2024-10-08 |
35.80 |
35.81 |
32.73 |
34.24 |
32.8M |
| 2024-09-30 |
31.50 |
32.55 |
31.46 |
32.55 |
19.3M |
| 2024-09-27 |
29.00 |
30.00 |
28.60 |
29.59 |
8.9M |
| 2024-09-26 |
27.20 |
28.42 |
27.01 |
28.40 |
9.3M |
| 2024-09-25 |
27.89 |
28.24 |
27.22 |
27.24 |
10.3M |
| 2024-09-24 |
27.11 |
27.78 |
26.57 |
27.67 |
10.5M |
| 2024-09-23 |
27.01 |
27.43 |
26.81 |
27.00 |
5.2M |
| 2024-09-20 |
27.00 |
27.36 |
26.79 |
27.10 |
6.2M |
| 2024-09-19 |
27.01 |
27.33 |
26.45 |
26.99 |
4.5M |
| 2024-09-18 |
26.00 |
26.85 |
25.84 |
26.65 |
5.0M |
| 2024-09-13 |
26.66 |
26.90 |
25.92 |
25.96 |
3.4M |
| 2024-09-12 |
26.97 |
27.49 |
26.53 |
26.55 |
3.2M |
| 2024-09-11 |
26.21 |
27.15 |
26.13 |
26.90 |
4.2M |
| 2024-09-10 |
25.99 |
26.48 |
25.62 |
26.29 |
4.8M |
| 2024-09-09 |
26.07 |
26.38 |
25.60 |
25.75 |
4.5M |
| 2024-09-06 |
26.71 |
26.90 |
26.12 |
26.18 |
3.4M |
| 2024-09-05 |
26.99 |
26.99 |
26.49 |
26.70 |
3.8M |
| 2024-09-04 |
26.33 |
27.11 |
26.25 |
26.71 |
4.1M |
| 2024-09-03 |
26.13 |
26.86 |
25.91 |
26.49 |
5.2M |
| 2024-09-02 |
26.35 |
26.68 |
25.90 |
26.18 |
5.5M |
| 2024-08-30 |
25.49 |
26.95 |
25.37 |
26.44 |
8.9M |
| 2024-08-29 |
24.61 |
25.93 |
24.43 |
25.72 |
7.4M |
| 2024-08-28 |
25.00 |
25.43 |
24.54 |
24.60 |
7.3M |
| 2024-08-27 |
25.50 |
25.65 |
25.16 |
25.34 |
3.4M |
| 2024-08-26 |
25.92 |
26.06 |
25.30 |
25.74 |
4.3M |
| 2024-08-23 |
26.04 |
26.25 |
25.58 |
25.93 |
5.0M |
| 2024-08-22 |
25.72 |
26.30 |
25.50 |
25.99 |
8.2M |
| 2024-08-21 |
26.42 |
26.47 |
25.37 |
25.72 |
9.3M |
| 2024-08-20 |
27.01 |
27.19 |
26.44 |
26.49 |
4.6M |
| 2024-08-19 |
27.10 |
27.59 |
27.01 |
27.09 |
4.0M |
| 2024-08-16 |
27.45 |
27.68 |
26.73 |
27.09 |
5.8M |
| 2024-08-15 |
27.50 |
28.08 |
27.27 |
27.40 |
5.7M |
| 2024-08-14 |
28.12 |
28.19 |
27.40 |
27.55 |
4.8M |
| 2024-08-13 |
28.83 |
28.83 |
27.61 |
28.14 |
10.4M |
| 2024-08-12 |
28.33 |
28.92 |
28.09 |
28.75 |
10.9M |
| 2024-08-09 |
28.00 |
28.69 |
27.56 |
28.01 |
11.7M |
| 2024-08-08 |
27.04 |
27.58 |
26.88 |
27.56 |
4.9M |
| 2024-08-07 |
26.40 |
27.47 |
26.20 |
27.16 |
6.8M |
| 2024-08-06 |
26.28 |
26.59 |
25.92 |
26.40 |
4.7M |
| 2024-08-05 |
26.18 |
26.76 |
25.93 |
26.06 |
4.1M |
| 2024-08-02 |
26.31 |
26.82 |
26.20 |
26.20 |
3.3M |
| 2024-08-01 |
27.41 |
27.72 |
26.32 |
26.48 |
5.3M |
| 2024-07-31 |
26.43 |
27.45 |
26.18 |
27.41 |
5.0M |
| 2024-07-30 |
26.80 |
27.10 |
26.11 |
26.30 |
4.4M |
| 2024-07-29 |
28.20 |
28.20 |
26.92 |
27.01 |
5.9M |
| 2024-07-26 |
27.16 |
28.35 |
27.13 |
28.17 |
5.1M |
| 2024-07-25 |
26.53 |
27.37 |
26.48 |
27.14 |
4.0M |
| 2024-07-24 |
27.03 |
27.35 |
26.63 |
26.65 |
3.9M |
| 2024-07-23 |
27.76 |
28.27 |
27.18 |
27.24 |
4.0M |
| 2024-07-22 |
27.80 |
28.34 |
27.72 |
27.88 |
5.6M |
| 2024-07-19 |
27.56 |
27.98 |
27.42 |
27.79 |
3.8M |
| 2024-07-18 |
27.12 |
28.16 |
27.10 |
27.80 |
6.7M |
| 2024-07-17 |
27.48 |
27.48 |
26.90 |
27.29 |
3.7M |
| 2024-07-16 |
27.40 |
27.51 |
27.00 |
27.37 |
3.6M |
| 2024-07-15 |
27.80 |
27.90 |
27.27 |
27.30 |
3.2M |
| 2024-07-12 |
27.55 |
28.08 |
27.38 |
27.80 |
5.0M |
| 2024-07-11 |
27.18 |
27.68 |
27.10 |
27.49 |
4.8M |
| 2024-07-10 |
27.07 |
27.56 |
26.75 |
27.06 |
4.6M |
| 2024-07-09 |
26.70 |
27.50 |
26.50 |
27.23 |
6.2M |
| 2024-07-08 |
25.92 |
27.07 |
25.74 |
26.59 |
8.2M |
| 2024-07-05 |
26.15 |
26.59 |
25.33 |
26.54 |
7.0M |
| 2024-07-04 |
26.47 |
26.75 |
26.19 |
26.26 |
4.8M |
| 2024-07-03 |
26.75 |
27.23 |
26.42 |
26.47 |
3.6M |
| 2024-07-02 |
27.14 |
27.97 |
26.70 |
26.88 |
9.9M |
| 2024-07-01 |
27.68 |
27.75 |
26.33 |
26.86 |
7.6M |
| 2024-06-28 |
27.21 |
28.10 |
27.18 |
27.68 |
6.0M |
| 2024-06-27 |
27.02 |
27.65 |
26.80 |
27.45 |
8.5M |
| 2024-06-26 |
26.74 |
27.22 |
26.41 |
27.19 |
5.1M |
| 2024-06-25 |
26.86 |
27.23 |
26.62 |
26.78 |
4.8M |
| 2024-06-24 |
27.58 |
27.58 |
26.80 |
26.85 |
6.7M |
| 2024-06-21 |
27.48 |
28.13 |
27.45 |
27.58 |
4.2M |
| 2024-06-20 |
28.33 |
28.56 |
27.33 |
27.61 |
6.7M |
| 2024-06-19 |
30.12 |
30.12 |
28.75 |
28.75 |
6.1M |
| 2024-06-18 |
29.59 |
30.22 |
29.35 |
29.93 |
6.9M |
| 2024-06-17 |
29.20 |
30.05 |
29.00 |
29.58 |
7.8M |
| 2024-06-14 |
28.86 |
29.37 |
28.60 |
29.20 |
7.1M |
| 2024-06-13 |
28.74 |
29.06 |
28.11 |
28.94 |
5.0M |
| 2024-06-12 |
28.70 |
29.28 |
28.68 |
28.70 |
5.5M |
| 2024-06-11 |
29.04 |
29.41 |
28.70 |
28.86 |
7.7M |
| 2024-06-07 |
30.14 |
30.25 |
29.13 |
29.42 |
7.4M |
| 2024-06-06 |
30.05 |
30.49 |
29.93 |
30.12 |
6.8M |
| 2024-06-05 |
30.06 |
30.52 |
29.83 |
30.15 |
7.1M |
| 2024-06-04 |
29.20 |
30.26 |
28.78 |
30.19 |
12.4M |
| 2024-06-03 |
28.88 |
29.07 |
28.49 |
28.77 |
4.3M |
| 2024-05-31 |
28.85 |
29.39 |
28.68 |
29.00 |
5.0M |
| 2024-05-30 |
28.62 |
28.95 |
28.45 |
28.83 |
5.8M |
| 2024-05-29 |
28.61 |
29.16 |
28.53 |
28.58 |
4.9M |
| 2024-05-28 |
29.03 |
29.10 |
28.62 |
28.71 |
5.8M |
| 2024-05-27 |
28.16 |
29.20 |
27.88 |
29.15 |
10.6M |
| 2024-05-24 |
28.50 |
28.83 |
27.65 |
27.91 |
13.0M |
| 2024-05-23 |
29.00 |
29.58 |
28.67 |
28.67 |
14.6M |
| 2024-05-22 |
29.67 |
30.15 |
29.67 |
29.67 |
7.4M |
| 2024-05-21 |
30.07 |
30.22 |
29.63 |
29.92 |
6.1M |
| 2024-05-20 |
29.27 |
30.85 |
29.15 |
30.20 |
19.0M |
| 2024-05-17 |
28.54 |
29.16 |
28.51 |
29.04 |
5.9M |
| 2024-05-16 |
28.89 |
29.12 |
28.50 |
28.52 |
7.2M |
| 2024-05-15 |
29.52 |
29.88 |
28.62 |
28.72 |
8.9M |
| 2024-05-14 |
29.10 |
30.00 |
28.91 |
29.57 |
11.5M |
| 2024-05-13 |
28.81 |
29.26 |
28.60 |
29.08 |
8.0M |
| 2024-05-10 |
28.47 |
29.16 |
28.36 |
28.90 |
8.0M |
| 2024-05-09 |
28.11 |
28.79 |
28.06 |
28.49 |
8.5M |
| 2024-05-08 |
28.79 |
28.85 |
28.11 |
28.13 |
6.4M |
| 2024-05-07 |
28.33 |
29.08 |
28.33 |
28.71 |
7.5M |
| 2024-05-06 |
29.12 |
29.50 |
28.36 |
28.46 |
15.2M |
| 2024-04-30 |
28.64 |
28.99 |
28.56 |
28.60 |
7.3M |
| 2024-04-29 |
27.96 |
28.85 |
27.84 |
28.79 |
10.3M |
| 2024-04-26 |
27.41 |
28.04 |
27.35 |
27.83 |
10.1M |
| 2024-04-25 |
27.70 |
27.86 |
26.20 |
27.40 |
12.8M |
| 2024-04-24 |
27.22 |
28.15 |
27.12 |
28.12 |
7.9M |
| 2024-04-23 |
27.92 |
27.99 |
27.12 |
27.39 |
6.6M |
| 2024-04-22 |
27.74 |
28.31 |
27.66 |
27.80 |
7.9M |
| 2024-04-19 |
27.59 |
28.13 |
27.33 |
27.94 |
10.4M |
| 2024-04-18 |
27.21 |
28.35 |
27.11 |
27.80 |
13.3M |
| 2024-04-17 |
26.80 |
27.35 |
26.50 |
27.21 |
10.5M |
| 2024-04-16 |
26.86 |
27.66 |
26.72 |
26.82 |
11.2M |
| 2024-04-15 |
26.50 |
27.32 |
26.50 |
27.06 |
11.4M |
| 2024-04-12 |
25.89 |
26.77 |
25.89 |
26.51 |
7.2M |
| 2024-04-11 |
25.91 |
26.46 |
25.70 |
26.03 |
6.2M |
| 2024-04-10 |
26.32 |
26.32 |
25.88 |
26.11 |
3.7M |
| 2024-04-09 |
25.88 |
26.60 |
25.88 |
26.24 |
5.7M |
| 2024-04-08 |
26.36 |
26.61 |
25.71 |
25.95 |
10.2M |
| 2024-04-03 |
26.79 |
26.81 |
26.30 |
26.34 |
9.0M |
| 2024-04-02 |
26.36 |
27.18 |
26.02 |
26.90 |
12.6M |
| 2024-04-01 |
25.45 |
26.87 |
25.41 |
26.15 |
14.4M |
| 2024-03-29 |
24.36 |
25.35 |
24.23 |
25.17 |
6.1M |
| 2024-03-28 |
24.54 |
24.85 |
24.20 |
24.35 |
6.5M |
| 2024-03-27 |
25.08 |
25.23 |
24.52 |
24.54 |
4.6M |
| 2024-03-26 |
24.52 |
25.13 |
24.52 |
25.10 |
5.2M |
| 2024-03-25 |
25.01 |
25.30 |
24.71 |
24.71 |
5.6M |
| 2024-03-22 |
25.49 |
25.67 |
24.93 |
25.11 |
6.6M |
| 2024-03-21 |
26.00 |
26.09 |
25.62 |
25.62 |
6.6M |
| 2024-03-20 |
26.16 |
26.36 |
25.61 |
25.92 |
7.2M |
| 2024-03-19 |
27.00 |
27.01 |
26.15 |
26.17 |
11.1M |
| 2024-03-18 |
26.90 |
27.34 |
26.77 |
27.05 |
7.6M |
| 2024-03-15 |
26.20 |
26.99 |
26.18 |
26.69 |
10.8M |
| 2024-03-14 |
26.50 |
26.92 |
26.16 |
26.26 |
6.5M |
| 2024-03-13 |
26.67 |
26.78 |
26.30 |
26.50 |
6.9M |
| 2024-03-12 |
27.33 |
27.35 |
26.39 |
26.65 |
10.6M |
| 2024-03-11 |
25.60 |
27.22 |
25.45 |
27.15 |
18.8M |
| 2024-03-08 |
24.90 |
25.55 |
24.84 |
25.41 |
9.3M |
| 2024-03-07 |
25.60 |
25.70 |
24.95 |
24.95 |
8.7M |
| 2024-03-06 |
25.11 |
26.07 |
24.85 |
25.59 |
9.3M |
| 2024-03-05 |
25.23 |
25.67 |
25.05 |
25.28 |
9.5M |
| 2024-03-04 |
25.31 |
25.56 |
25.09 |
25.46 |
11.4M |
| 2024-03-01 |
24.90 |
25.59 |
24.59 |
25.36 |
11.6M |
| 2024-02-29 |
24.21 |
24.99 |
24.01 |
24.90 |
12.9M |
| 2024-02-28 |
24.96 |
25.39 |
24.37 |
24.37 |
16.4M |
| 2024-02-27 |
24.63 |
24.95 |
24.36 |
24.95 |
11.3M |
| 2024-02-26 |
24.93 |
25.10 |
24.45 |
24.81 |
10.0M |
| 2024-02-23 |
25.37 |
25.45 |
24.41 |
24.90 |
11.8M |
| 2024-02-22 |
25.40 |
25.60 |
25.11 |
25.36 |
5.8M |
| 2024-02-21 |
25.02 |
26.28 |
24.82 |
25.47 |
9.1M |
| 2024-02-20 |
25.27 |
25.48 |
24.95 |
25.20 |
6.7M |
| 2024-02-19 |
26.74 |
26.74 |
25.00 |
25.33 |
13.7M |
| 2024-02-08 |
27.45 |
28.89 |
26.07 |
26.08 |
23.0M |
| 2024-02-07 |
24.44 |
26.33 |
24.00 |
26.33 |
14.2M |
| 2024-02-06 |
21.71 |
23.94 |
21.50 |
23.94 |
10.7M |
| 2024-02-05 |
21.88 |
22.75 |
20.90 |
21.76 |
12.0M |
| 2024-02-02 |
22.99 |
23.09 |
21.30 |
22.10 |
7.0M |
| 2024-02-01 |
22.27 |
23.55 |
22.27 |
22.71 |
7.6M |
| 2024-01-31 |
22.31 |
23.08 |
21.96 |
22.44 |
8.8M |
| 2024-01-30 |
22.88 |
23.45 |
22.55 |
22.55 |
5.5M |
| 2024-01-29 |
23.77 |
23.80 |
22.91 |
23.02 |
6.9M |
| 2024-01-26 |
24.00 |
24.19 |
23.55 |
23.58 |
7.1M |
| 2024-01-25 |
23.76 |
24.31 |
23.48 |
24.11 |
9.0M |
| 2024-01-24 |
24.00 |
24.09 |
23.00 |
23.84 |
5.6M |
| 2024-01-23 |
23.89 |
24.48 |
23.50 |
23.80 |
7.4M |
| 2024-01-22 |
25.07 |
25.13 |
23.87 |
23.96 |
4.6M |
| 2024-01-19 |
25.90 |
25.97 |
25.10 |
25.17 |
4.4M |
| 2024-01-18 |
25.63 |
26.07 |
25.18 |
25.84 |
5.9M |
| 2024-01-17 |
26.25 |
26.39 |
25.75 |
25.75 |
3.0M |
| 2024-01-16 |
25.87 |
26.50 |
25.80 |
26.38 |
4.5M |
| 2024-01-15 |
26.79 |
26.79 |
25.88 |
25.97 |
5.8M |
| 2024-01-12 |
26.13 |
27.15 |
25.93 |
26.88 |
7.2M |
| 2024-01-11 |
25.42 |
26.37 |
25.15 |
26.21 |
5.2M |
| 2024-01-10 |
24.95 |
25.57 |
24.65 |
25.33 |
4.0M |
| 2024-01-09 |
24.91 |
25.44 |
24.82 |
24.99 |
3.5M |
| 2024-01-08 |
25.23 |
25.66 |
24.88 |
24.88 |
4.5M |
| 2024-01-05 |
25.39 |
26.03 |
25.20 |
25.46 |
4.7M |
| 2024-01-04 |
26.80 |
26.80 |
25.65 |
25.90 |
4.6M |
| 2024-01-03 |
27.00 |
27.00 |
26.45 |
26.70 |
4.6M |
| 2024-01-02 |
27.64 |
27.72 |
26.70 |
26.80 |
6.9M |