| 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 |
36.52 |
36.64 |
34.13 |
34.16 |
24.5M |
| 2024-12-30 |
36.69 |
37.09 |
35.72 |
36.15 |
21.0M |
| 2024-12-27 |
37.96 |
38.63 |
36.80 |
36.80 |
35.4M |
| 2024-12-26 |
37.69 |
38.84 |
37.46 |
38.34 |
38.2M |
| 2024-12-25 |
38.08 |
38.38 |
37.19 |
37.89 |
36.9M |
| 2024-12-24 |
35.98 |
38.50 |
35.17 |
38.45 |
54.0M |
| 2024-12-23 |
36.50 |
37.32 |
35.55 |
35.60 |
28.4M |
| 2024-12-20 |
34.69 |
37.28 |
34.45 |
36.58 |
42.8M |
| 2024-12-19 |
34.30 |
35.17 |
34.10 |
34.71 |
21.3M |
| 2024-12-18 |
34.76 |
35.59 |
34.47 |
35.00 |
20.2M |
| 2024-12-17 |
34.90 |
35.43 |
34.59 |
34.75 |
16.3M |
| 2024-12-16 |
36.23 |
36.60 |
34.88 |
35.18 |
25.2M |
| 2024-12-13 |
36.44 |
37.37 |
35.97 |
36.37 |
29.5M |
| 2024-12-12 |
36.91 |
37.15 |
36.10 |
36.80 |
28.1M |
| 2024-12-11 |
37.00 |
38.10 |
36.72 |
37.28 |
26.3M |
| 2024-12-10 |
39.69 |
39.69 |
37.22 |
37.38 |
35.5M |
| 2024-12-09 |
38.57 |
38.75 |
37.10 |
37.43 |
32.1M |
| 2024-12-06 |
38.70 |
39.30 |
37.90 |
39.00 |
47.6M |
| 2024-12-05 |
36.42 |
39.98 |
36.42 |
39.40 |
66.0M |
| 2024-12-04 |
36.80 |
38.98 |
36.32 |
36.90 |
66.3M |
| 2024-12-03 |
36.77 |
36.86 |
35.14 |
35.60 |
30.2M |
| 2024-12-02 |
35.62 |
36.20 |
35.58 |
36.03 |
31.0M |
| 2024-11-29 |
35.30 |
37.00 |
34.97 |
35.91 |
40.1M |
| 2024-11-28 |
35.50 |
36.60 |
34.91 |
35.48 |
40.6M |
| 2024-11-27 |
34.36 |
35.69 |
33.68 |
35.55 |
30.3M |
| 2024-11-26 |
34.29 |
35.47 |
34.21 |
34.60 |
23.8M |
| 2024-11-25 |
34.61 |
34.91 |
33.55 |
34.65 |
25.9M |
| 2024-11-22 |
36.27 |
36.75 |
34.36 |
34.36 |
29.1M |
| 2024-11-21 |
36.27 |
36.96 |
36.04 |
36.39 |
26.2M |
| 2024-11-20 |
36.01 |
36.77 |
35.78 |
36.63 |
26.4M |
| 2024-11-19 |
35.30 |
36.39 |
35.00 |
36.30 |
29.2M |
| 2024-11-18 |
36.51 |
37.09 |
34.72 |
35.15 |
38.6M |
| 2024-11-15 |
39.00 |
39.71 |
36.80 |
36.80 |
43.2M |
| 2024-11-14 |
40.91 |
41.00 |
39.27 |
39.34 |
29.2M |
| 2024-11-13 |
40.43 |
41.00 |
39.51 |
40.96 |
37.9M |
| 2024-11-12 |
41.42 |
42.85 |
40.58 |
40.99 |
52.8M |
| 2024-11-11 |
41.33 |
42.90 |
41.21 |
41.81 |
60.7M |
| 2024-11-08 |
43.40 |
44.33 |
41.38 |
41.43 |
70.0M |
| 2024-11-07 |
41.00 |
42.55 |
40.73 |
42.07 |
55.4M |
| 2024-11-06 |
41.57 |
43.90 |
40.68 |
42.05 |
82.9M |
| 2024-11-05 |
39.74 |
42.50 |
39.50 |
41.98 |
70.4M |
| 2024-11-04 |
38.42 |
40.46 |
38.42 |
39.92 |
43.0M |
| 2024-11-01 |
43.00 |
43.76 |
39.49 |
39.59 |
87.4M |
| 2024-10-31 |
41.01 |
47.40 |
40.89 |
44.69 |
111.5M |
| 2024-10-30 |
42.84 |
43.50 |
40.00 |
41.02 |
103.2M |
| 2024-10-29 |
45.00 |
47.89 |
44.00 |
44.01 |
97.2M |
| 2024-10-28 |
44.00 |
47.00 |
43.33 |
46.00 |
85.6M |
| 2024-10-25 |
46.50 |
46.95 |
44.01 |
44.91 |
88.4M |
| 2024-10-24 |
43.70 |
47.98 |
43.70 |
46.85 |
119.4M |
| 2024-10-23 |
43.23 |
46.00 |
43.10 |
44.40 |
87.7M |
| 2024-10-22 |
45.00 |
48.88 |
44.28 |
45.58 |
146.2M |
| 2024-10-21 |
43.22 |
50.28 |
42.90 |
46.49 |
175.8M |
| 2024-10-18 |
34.70 |
42.08 |
34.36 |
42.08 |
150.0M |
| 2024-10-17 |
36.48 |
37.20 |
34.80 |
35.07 |
97.3M |
| 2024-10-16 |
34.77 |
37.45 |
34.37 |
36.10 |
94.9M |
| 2024-10-15 |
35.70 |
41.07 |
34.88 |
35.00 |
149.1M |
| 2024-10-14 |
31.00 |
37.80 |
30.40 |
37.80 |
124.1M |
| 2024-10-11 |
28.95 |
33.50 |
28.00 |
32.14 |
108.1M |
| 2024-10-10 |
37.00 |
37.00 |
29.03 |
31.14 |
145.8M |
| 2024-10-09 |
33.00 |
36.29 |
32.12 |
36.29 |
122.1M |
| 2024-10-08 |
30.24 |
30.24 |
30.24 |
30.24 |
12.4M |
| 2024-09-30 |
22.80 |
25.20 |
22.51 |
25.20 |
68.2M |
| 2024-09-27 |
19.18 |
21.35 |
18.80 |
21.00 |
49.9M |
| 2024-09-26 |
17.31 |
18.05 |
17.20 |
18.03 |
13.8M |
| 2024-09-25 |
17.60 |
17.95 |
17.25 |
17.29 |
15.3M |
| 2024-09-24 |
16.85 |
17.51 |
16.74 |
17.50 |
14.3M |
| 2024-09-23 |
17.06 |
17.22 |
16.66 |
16.67 |
9.4M |
| 2024-09-20 |
17.26 |
17.37 |
16.89 |
17.05 |
7.8M |
| 2024-09-19 |
17.69 |
17.71 |
16.84 |
17.27 |
14.1M |
| 2024-09-18 |
17.50 |
17.68 |
17.18 |
17.52 |
6.4M |
| 2024-09-13 |
17.57 |
17.66 |
17.35 |
17.36 |
6.7M |
| 2024-09-12 |
18.14 |
18.25 |
17.57 |
17.57 |
7.5M |
| 2024-09-11 |
18.00 |
18.19 |
17.90 |
18.04 |
5.7M |
| 2024-09-10 |
18.03 |
18.22 |
17.54 |
18.10 |
9.9M |
| 2024-09-09 |
17.96 |
18.35 |
17.81 |
17.96 |
7.4M |
| 2024-09-06 |
18.37 |
18.53 |
18.06 |
18.06 |
9.1M |
| 2024-09-05 |
18.43 |
18.76 |
18.33 |
18.45 |
10.4M |
| 2024-09-04 |
18.20 |
18.62 |
17.96 |
18.38 |
10.1M |
| 2024-09-03 |
18.20 |
18.45 |
18.08 |
18.37 |
13.3M |
| 2024-09-02 |
18.68 |
18.86 |
18.12 |
18.13 |
17.1M |
| 2024-08-30 |
17.50 |
19.01 |
17.47 |
18.76 |
26.9M |
| 2024-08-29 |
17.08 |
17.73 |
17.00 |
17.52 |
7.3M |
| 2024-08-28 |
17.20 |
17.38 |
17.06 |
17.17 |
5.5M |
| 2024-08-27 |
17.30 |
17.46 |
17.07 |
17.11 |
6.6M |
| 2024-08-26 |
17.68 |
17.87 |
17.25 |
17.36 |
8.8M |
| 2024-08-23 |
17.60 |
17.92 |
17.51 |
17.74 |
7.2M |
| 2024-08-22 |
17.85 |
17.95 |
17.53 |
17.60 |
10.4M |
| 2024-08-21 |
18.19 |
18.46 |
17.29 |
17.76 |
18.3M |
| 2024-08-20 |
18.29 |
18.48 |
18.07 |
18.30 |
11.7M |
| 2024-08-19 |
17.71 |
18.60 |
17.65 |
18.32 |
15.7M |
| 2024-08-16 |
18.15 |
18.24 |
17.77 |
17.78 |
11.0M |
| 2024-08-15 |
17.80 |
18.30 |
17.76 |
18.13 |
12.1M |
| 2024-08-14 |
18.14 |
18.37 |
17.97 |
17.97 |
9.3M |
| 2024-08-13 |
17.70 |
18.45 |
17.66 |
18.22 |
12.6M |
| 2024-08-12 |
17.80 |
18.06 |
17.54 |
17.61 |
8.4M |
| 2024-08-09 |
17.68 |
18.24 |
17.63 |
17.85 |
17.9M |
| 2024-08-08 |
17.02 |
17.72 |
16.84 |
17.34 |
10.5M |
| 2024-08-07 |
17.14 |
17.42 |
17.03 |
17.15 |
7.0M |
| 2024-08-06 |
17.50 |
17.63 |
16.89 |
17.20 |
11.8M |
| 2024-08-05 |
17.80 |
18.30 |
17.16 |
17.16 |
15.5M |
| 2024-08-02 |
18.40 |
18.63 |
18.03 |
18.05 |
15.0M |
| 2024-08-01 |
18.55 |
18.94 |
18.42 |
18.70 |
19.3M |
| 2024-07-31 |
17.94 |
18.60 |
17.73 |
18.56 |
21.5M |
| 2024-07-30 |
17.57 |
18.09 |
17.27 |
18.07 |
14.0M |
| 2024-07-29 |
17.88 |
18.14 |
17.65 |
17.67 |
11.8M |
| 2024-07-26 |
17.73 |
18.07 |
17.37 |
17.90 |
14.0M |
| 2024-07-25 |
17.85 |
17.96 |
17.50 |
17.58 |
11.7M |
| 2024-07-24 |
18.18 |
18.51 |
17.85 |
17.92 |
14.0M |
| 2024-07-23 |
18.78 |
18.87 |
18.18 |
18.20 |
17.6M |
| 2024-07-22 |
19.18 |
19.28 |
18.75 |
18.95 |
21.5M |
| 2024-07-19 |
18.48 |
19.48 |
18.37 |
19.17 |
33.7M |
| 2024-07-18 |
18.41 |
18.73 |
17.86 |
18.58 |
23.2M |
| 2024-07-17 |
18.75 |
19.07 |
18.38 |
18.41 |
18.9M |
| 2024-07-16 |
18.41 |
18.92 |
18.36 |
18.87 |
22.5M |
| 2024-07-15 |
18.43 |
18.97 |
18.34 |
18.53 |
26.8M |
| 2024-07-12 |
17.71 |
18.21 |
17.61 |
18.08 |
13.6M |
| 2024-07-11 |
17.80 |
18.01 |
17.52 |
17.92 |
16.6M |
| 2024-07-10 |
17.27 |
17.73 |
17.23 |
17.50 |
15.3M |
| 2024-07-09 |
16.37 |
17.46 |
16.20 |
17.40 |
19.4M |
| 2024-07-08 |
16.51 |
16.98 |
16.36 |
16.41 |
12.3M |
| 2024-07-05 |
16.50 |
16.63 |
16.13 |
16.48 |
10.5M |
| 2024-07-04 |
16.94 |
17.34 |
16.61 |
16.63 |
12.3M |
| 2024-07-03 |
16.86 |
17.25 |
16.46 |
16.96 |
11.9M |
| 2024-07-02 |
17.12 |
17.26 |
16.74 |
16.85 |
10.4M |
| 2024-07-01 |
17.28 |
17.45 |
16.79 |
17.22 |
11.0M |
| 2024-06-28 |
16.95 |
17.73 |
16.88 |
17.30 |
12.9M |
| 2024-06-27 |
17.38 |
17.56 |
17.00 |
17.08 |
11.6M |
| 2024-06-26 |
17.08 |
17.53 |
16.78 |
17.46 |
14.6M |
| 2024-06-25 |
17.76 |
17.85 |
16.78 |
17.08 |
20.6M |
| 2024-06-24 |
18.35 |
18.73 |
17.68 |
17.73 |
19.0M |
| 2024-06-21 |
18.13 |
18.64 |
17.70 |
18.42 |
19.1M |
| 2024-06-20 |
18.28 |
19.15 |
18.22 |
18.51 |
31.8M |
| 2024-06-19 |
18.68 |
18.74 |
18.05 |
18.40 |
19.3M |
| 2024-06-18 |
18.44 |
18.65 |
18.22 |
18.65 |
20.1M |
| 2024-06-17 |
17.70 |
18.73 |
17.63 |
18.59 |
25.3M |
| 2024-06-14 |
17.65 |
17.99 |
17.51 |
17.90 |
17.7M |
| 2024-06-13 |
18.35 |
18.82 |
17.50 |
17.60 |
27.1M |
| 2024-06-12 |
18.50 |
18.70 |
18.20 |
18.64 |
23.7M |
| 2024-06-11 |
18.10 |
18.96 |
17.90 |
18.80 |
35.5M |
| 2024-06-07 |
17.62 |
18.16 |
17.45 |
18.09 |
21.1M |
| 2024-06-06 |
18.08 |
18.50 |
17.50 |
17.62 |
23.2M |
| 2024-06-05 |
17.61 |
18.28 |
17.61 |
17.62 |
19.8M |
| 2024-06-04 |
17.58 |
17.90 |
17.35 |
17.88 |
16.8M |
| 2024-06-03 |
17.86 |
18.28 |
17.61 |
17.86 |
22.4M |
| 2024-05-31 |
18.00 |
18.20 |
17.79 |
17.81 |
23.7M |
| 2024-05-30 |
17.52 |
18.80 |
17.51 |
18.33 |
36.4M |
| 2024-05-29 |
17.44 |
17.96 |
17.31 |
17.80 |
30.9M |
| 2024-05-28 |
16.32 |
19.04 |
16.26 |
17.54 |
45.9M |
| 2024-05-27 |
15.52 |
16.33 |
15.16 |
16.32 |
13.1M |
| 2024-05-24 |
15.69 |
15.88 |
15.45 |
15.47 |
5.9M |
| 2024-05-23 |
16.14 |
16.14 |
15.65 |
15.66 |
7.4M |
| 2024-05-22 |
16.12 |
16.20 |
15.85 |
16.16 |
6.9M |
| 2024-05-21 |
16.21 |
16.21 |
15.97 |
16.07 |
4.7M |
| 2024-05-20 |
16.13 |
16.29 |
16.01 |
16.20 |
6.1M |
| 2024-05-17 |
15.76 |
16.13 |
15.64 |
16.13 |
7.2M |
| 2024-05-16 |
16.00 |
16.13 |
15.77 |
15.78 |
7.8M |
| 2024-05-15 |
16.02 |
16.40 |
15.85 |
15.90 |
8.7M |
| 2024-05-14 |
15.95 |
16.22 |
15.95 |
16.10 |
6.5M |
| 2024-05-13 |
16.00 |
16.22 |
15.74 |
15.95 |
8.2M |
| 2024-05-10 |
16.64 |
16.66 |
16.16 |
16.17 |
11.1M |
| 2024-05-09 |
16.33 |
16.81 |
16.21 |
16.79 |
14.3M |
| 2024-05-08 |
16.61 |
16.61 |
16.20 |
16.23 |
10.2M |
| 2024-05-07 |
16.85 |
17.00 |
16.54 |
16.61 |
15.0M |
| 2024-05-06 |
17.09 |
17.12 |
16.82 |
16.99 |
14.9M |
| 2024-04-30 |
17.00 |
17.08 |
16.68 |
16.78 |
14.8M |
| 2024-04-29 |
16.33 |
17.20 |
16.33 |
17.19 |
24.3M |
| 2024-04-26 |
16.02 |
16.64 |
16.00 |
16.42 |
20.0M |
| 2024-04-25 |
16.57 |
16.95 |
16.29 |
16.31 |
22.0M |
| 2024-04-24 |
16.40 |
16.70 |
16.24 |
16.64 |
22.7M |
| 2024-04-23 |
16.50 |
17.05 |
16.06 |
16.78 |
38.5M |
| 2024-04-22 |
15.28 |
16.42 |
14.87 |
16.25 |
27.9M |
| 2024-04-19 |
15.01 |
15.55 |
14.68 |
15.55 |
19.4M |
| 2024-04-18 |
15.60 |
15.65 |
15.24 |
15.25 |
17.7M |
| 2024-04-17 |
14.97 |
15.88 |
14.96 |
15.73 |
21.6M |
| 2024-04-16 |
14.96 |
15.92 |
14.51 |
14.52 |
22.0M |
| 2024-04-15 |
14.96 |
16.39 |
14.96 |
15.59 |
30.8M |
| 2024-04-12 |
14.27 |
14.46 |
14.16 |
14.16 |
4.0M |
| 2024-04-11 |
14.40 |
14.56 |
14.25 |
14.28 |
4.1M |
| 2024-04-10 |
14.90 |
14.90 |
14.26 |
14.40 |
4.8M |
| 2024-04-09 |
14.60 |
14.94 |
14.55 |
14.94 |
4.7M |
| 2024-04-08 |
15.10 |
15.10 |
14.54 |
14.54 |
5.9M |
| 2024-04-03 |
15.16 |
15.45 |
15.03 |
15.10 |
7.8M |
| 2024-04-02 |
15.27 |
15.33 |
14.94 |
15.07 |
4.6M |
| 2024-04-01 |
14.90 |
15.32 |
14.88 |
15.27 |
6.5M |
| 2024-03-29 |
14.65 |
14.97 |
14.48 |
14.93 |
5.4M |
| 2024-03-28 |
14.19 |
15.00 |
14.19 |
14.80 |
7.3M |
| 2024-03-27 |
15.06 |
15.11 |
14.16 |
14.19 |
7.0M |
| 2024-03-26 |
15.03 |
15.28 |
14.86 |
15.02 |
5.9M |
| 2024-03-25 |
15.24 |
15.54 |
15.01 |
15.04 |
7.8M |
| 2024-03-22 |
15.84 |
16.02 |
15.46 |
15.46 |
10.6M |
| 2024-03-21 |
15.78 |
16.09 |
15.66 |
15.76 |
9.4M |
| 2024-03-20 |
15.64 |
15.81 |
15.54 |
15.76 |
7.0M |
| 2024-03-19 |
15.80 |
15.85 |
15.63 |
15.64 |
10.7M |
| 2024-03-18 |
15.54 |
15.99 |
15.38 |
15.97 |
18.1M |
| 2024-03-15 |
14.84 |
15.15 |
14.84 |
15.12 |
7.4M |
| 2024-03-14 |
15.00 |
15.08 |
14.77 |
14.99 |
11.2M |
| 2024-03-13 |
15.20 |
15.35 |
15.00 |
15.09 |
14.2M |
| 2024-03-12 |
14.80 |
15.09 |
14.65 |
15.04 |
11.6M |
| 2024-03-11 |
14.30 |
14.76 |
14.28 |
14.75 |
7.9M |
| 2024-03-08 |
14.14 |
14.52 |
14.02 |
14.45 |
7.7M |
| 2024-03-07 |
14.52 |
14.72 |
14.07 |
14.08 |
6.9M |
| 2024-03-06 |
14.37 |
14.78 |
14.20 |
14.50 |
7.4M |
| 2024-03-05 |
14.69 |
14.81 |
14.43 |
14.52 |
8.8M |
| 2024-03-04 |
14.68 |
14.94 |
14.50 |
14.82 |
10.6M |
| 2024-03-01 |
14.44 |
14.83 |
14.31 |
14.69 |
13.5M |
| 2024-02-29 |
13.43 |
14.35 |
13.40 |
14.30 |
12.4M |
| 2024-02-28 |
14.60 |
14.87 |
13.52 |
13.55 |
16.9M |
| 2024-02-27 |
13.81 |
14.63 |
13.71 |
14.63 |
12.3M |
| 2024-02-26 |
13.90 |
14.23 |
13.78 |
13.87 |
10.6M |
| 2024-02-23 |
13.79 |
13.92 |
13.61 |
13.92 |
9.3M |
| 2024-02-22 |
13.43 |
13.84 |
13.32 |
13.73 |
10.2M |
| 2024-02-21 |
13.29 |
13.85 |
13.24 |
13.41 |
11.1M |
| 2024-02-20 |
13.35 |
13.56 |
13.14 |
13.48 |
8.4M |
| 2024-02-19 |
13.55 |
13.68 |
13.20 |
13.50 |
11.1M |
| 2024-02-08 |
13.03 |
13.79 |
13.03 |
13.39 |
15.6M |
| 2024-02-07 |
12.50 |
13.50 |
12.30 |
12.95 |
17.6M |
| 2024-02-06 |
10.60 |
12.59 |
10.50 |
12.54 |
17.4M |
| 2024-02-05 |
11.38 |
11.39 |
10.21 |
10.75 |
13.4M |
| 2024-02-02 |
12.12 |
12.43 |
11.06 |
11.46 |
11.5M |
| 2024-02-01 |
11.86 |
12.47 |
11.82 |
12.16 |
9.4M |
| 2024-01-31 |
12.66 |
12.77 |
11.96 |
11.97 |
10.6M |
| 2024-01-30 |
13.46 |
13.56 |
12.69 |
12.78 |
12.8M |
| 2024-01-29 |
14.56 |
14.75 |
13.66 |
13.66 |
11.0M |
| 2024-01-26 |
14.83 |
14.92 |
14.41 |
14.46 |
11.2M |
| 2024-01-25 |
14.54 |
15.08 |
14.45 |
14.97 |
12.9M |
| 2024-01-24 |
14.83 |
14.93 |
13.98 |
14.68 |
16.2M |
| 2024-01-23 |
14.16 |
15.08 |
13.63 |
14.83 |
19.2M |
| 2024-01-22 |
15.42 |
15.42 |
13.73 |
14.11 |
20.7M |
| 2024-01-19 |
16.25 |
16.57 |
15.60 |
15.61 |
19.8M |
| 2024-01-18 |
15.81 |
16.52 |
15.58 |
16.50 |
28.5M |
| 2024-01-17 |
16.39 |
16.65 |
15.90 |
16.13 |
22.2M |
| 2024-01-16 |
16.30 |
16.47 |
15.75 |
16.44 |
36.0M |
| 2024-01-15 |
14.84 |
17.51 |
14.70 |
16.95 |
45.8M |
| 2024-01-12 |
14.68 |
14.85 |
14.57 |
14.59 |
3.1M |
| 2024-01-11 |
14.44 |
14.83 |
14.40 |
14.78 |
3.7M |
| 2024-01-10 |
14.53 |
14.65 |
14.19 |
14.50 |
3.1M |
| 2024-01-09 |
14.39 |
14.74 |
14.31 |
14.53 |
5.2M |
| 2024-01-08 |
14.99 |
15.02 |
14.24 |
14.26 |
7.0M |
| 2024-01-05 |
15.29 |
15.39 |
14.97 |
15.02 |
3.5M |
| 2024-01-04 |
15.45 |
15.58 |
15.23 |
15.32 |
2.9M |
| 2024-01-03 |
15.58 |
15.77 |
15.40 |
15.54 |
3.2M |
| 2024-01-02 |
15.86 |
15.87 |
15.62 |
15.71 |
3.4M |