| 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 |
28.42 |
28.42 |
26.88 |
26.89 |
4.1M |
| 2024-12-30 |
28.43 |
28.75 |
27.60 |
28.57 |
6.6M |
| 2024-12-27 |
27.16 |
30.00 |
26.58 |
29.37 |
9.2M |
| 2024-12-26 |
27.01 |
27.30 |
26.91 |
27.08 |
2.1M |
| 2024-12-25 |
27.60 |
27.68 |
26.83 |
27.00 |
2.4M |
| 2024-12-24 |
27.34 |
27.77 |
26.88 |
27.76 |
2.5M |
| 2024-12-23 |
27.92 |
27.98 |
26.85 |
26.97 |
2.9M |
| 2024-12-20 |
26.87 |
28.25 |
26.76 |
27.76 |
4.0M |
| 2024-12-19 |
27.71 |
28.00 |
26.71 |
26.92 |
4.1M |
| 2024-12-18 |
27.92 |
28.36 |
27.67 |
27.94 |
2.2M |
| 2024-12-17 |
28.19 |
28.19 |
27.40 |
27.70 |
2.4M |
| 2024-12-16 |
28.85 |
28.92 |
27.77 |
28.10 |
3.8M |
| 2024-12-13 |
29.80 |
29.99 |
28.81 |
28.89 |
5.0M |
| 2024-12-12 |
30.30 |
30.33 |
29.68 |
30.02 |
3.4M |
| 2024-12-11 |
30.12 |
30.57 |
29.90 |
30.20 |
3.9M |
| 2024-12-10 |
31.01 |
31.20 |
30.00 |
30.21 |
5.1M |
| 2024-12-09 |
30.43 |
30.60 |
29.53 |
29.85 |
3.6M |
| 2024-12-06 |
29.93 |
30.76 |
29.04 |
30.60 |
6.3M |
| 2024-12-05 |
29.65 |
30.55 |
29.32 |
30.01 |
4.3M |
| 2024-12-04 |
30.34 |
30.83 |
29.40 |
29.51 |
4.6M |
| 2024-12-03 |
29.97 |
30.79 |
29.49 |
29.85 |
5.6M |
| 2024-12-02 |
29.80 |
30.17 |
29.36 |
29.96 |
4.9M |
| 2024-11-29 |
28.81 |
30.27 |
28.00 |
29.81 |
5.9M |
| 2024-11-28 |
28.60 |
29.77 |
28.54 |
28.88 |
4.5M |
| 2024-11-27 |
28.34 |
29.05 |
27.09 |
28.90 |
5.0M |
| 2024-11-26 |
29.32 |
30.12 |
28.28 |
28.52 |
5.0M |
| 2024-11-25 |
29.12 |
30.33 |
28.91 |
29.61 |
6.5M |
| 2024-11-22 |
30.10 |
30.42 |
28.54 |
28.55 |
5.3M |
| 2024-11-21 |
30.03 |
31.23 |
29.93 |
30.45 |
7.1M |
| 2024-11-20 |
29.58 |
29.93 |
29.01 |
29.67 |
5.3M |
| 2024-11-19 |
28.29 |
29.85 |
28.29 |
29.71 |
5.5M |
| 2024-11-18 |
30.33 |
30.83 |
27.75 |
28.30 |
7.6M |
| 2024-11-15 |
30.70 |
31.69 |
30.10 |
30.33 |
6.8M |
| 2024-11-14 |
32.40 |
33.02 |
30.41 |
30.50 |
7.2M |
| 2024-11-13 |
33.58 |
33.60 |
31.35 |
32.26 |
10.6M |
| 2024-11-12 |
35.97 |
36.07 |
33.00 |
33.38 |
18.8M |
| 2024-11-11 |
29.18 |
33.88 |
29.10 |
33.88 |
16.8M |
| 2024-11-08 |
28.39 |
29.70 |
27.99 |
28.23 |
9.8M |
| 2024-11-07 |
27.10 |
27.83 |
26.90 |
27.78 |
5.2M |
| 2024-11-06 |
27.84 |
28.32 |
26.78 |
27.37 |
7.0M |
| 2024-11-05 |
26.50 |
27.76 |
26.00 |
27.55 |
5.1M |
| 2024-11-04 |
25.65 |
26.77 |
25.50 |
26.49 |
3.1M |
| 2024-11-01 |
27.29 |
27.33 |
25.63 |
25.71 |
5.1M |
| 2024-10-31 |
26.56 |
27.49 |
26.14 |
27.24 |
6.6M |
| 2024-10-30 |
26.40 |
26.84 |
25.44 |
25.94 |
4.1M |
| 2024-10-29 |
27.60 |
27.98 |
26.12 |
26.15 |
5.1M |
| 2024-10-28 |
28.12 |
28.12 |
26.80 |
27.33 |
5.9M |
| 2024-10-25 |
26.43 |
28.72 |
26.43 |
28.17 |
8.2M |
| 2024-10-24 |
27.00 |
27.45 |
26.37 |
26.53 |
3.9M |
| 2024-10-23 |
26.85 |
28.10 |
26.52 |
27.49 |
6.0M |
| 2024-10-22 |
26.98 |
27.37 |
26.26 |
27.01 |
4.8M |
| 2024-10-21 |
27.96 |
28.50 |
26.88 |
27.22 |
7.5M |
| 2024-10-18 |
24.87 |
28.35 |
24.70 |
27.15 |
6.7M |
| 2024-10-17 |
25.42 |
25.99 |
24.89 |
24.95 |
3.1M |
| 2024-10-16 |
26.13 |
26.28 |
25.10 |
25.31 |
4.2M |
| 2024-10-15 |
26.99 |
28.00 |
26.34 |
26.38 |
6.2M |
| 2024-10-14 |
24.64 |
26.67 |
23.75 |
26.12 |
4.6M |
| 2024-10-11 |
26.39 |
26.67 |
24.30 |
24.52 |
3.9M |
| 2024-10-10 |
28.66 |
28.90 |
26.37 |
26.40 |
5.2M |
| 2024-10-09 |
30.60 |
31.86 |
27.87 |
27.87 |
7.4M |
| 2024-10-08 |
31.71 |
31.86 |
29.20 |
31.85 |
9.5M |
| 2024-09-30 |
23.58 |
26.56 |
23.00 |
26.55 |
6.5M |
| 2024-09-27 |
20.82 |
22.34 |
20.82 |
22.14 |
2.3M |
| 2024-09-26 |
19.81 |
20.49 |
19.50 |
20.49 |
2.5M |
| 2024-09-25 |
20.29 |
20.56 |
19.61 |
19.61 |
3.0M |
| 2024-09-24 |
18.50 |
19.98 |
18.40 |
19.93 |
2.8M |
| 2024-09-23 |
18.50 |
18.82 |
18.35 |
18.40 |
1.3M |
| 2024-09-20 |
19.31 |
19.31 |
18.44 |
18.63 |
1.3M |
| 2024-09-19 |
18.74 |
19.44 |
18.62 |
19.23 |
1.7M |
| 2024-09-18 |
18.99 |
19.09 |
18.56 |
18.74 |
1.2M |
| 2024-09-13 |
19.93 |
19.93 |
19.00 |
19.03 |
1.6M |
| 2024-09-12 |
19.76 |
20.46 |
19.76 |
19.80 |
1.7M |
| 2024-09-11 |
19.47 |
19.92 |
19.25 |
19.76 |
1.5M |
| 2024-09-10 |
19.26 |
19.65 |
18.94 |
19.47 |
1.8M |
| 2024-09-09 |
19.06 |
19.69 |
19.00 |
19.36 |
1.9M |
| 2024-09-06 |
20.90 |
21.12 |
19.54 |
19.58 |
3.0M |
| 2024-09-05 |
21.00 |
21.42 |
20.81 |
20.96 |
1.3M |
| 2024-09-04 |
20.98 |
21.45 |
20.78 |
21.00 |
1.5M |
| 2024-09-03 |
21.08 |
21.73 |
20.70 |
21.26 |
2.7M |
| 2024-09-02 |
21.57 |
23.23 |
21.14 |
21.16 |
3.8M |
| 2024-08-30 |
20.95 |
21.65 |
20.59 |
21.23 |
4.2M |
| 2024-08-29 |
20.80 |
21.64 |
20.72 |
21.48 |
1.9M |
| 2024-08-28 |
20.65 |
21.16 |
20.55 |
20.86 |
1.0M |
| 2024-08-27 |
21.40 |
21.40 |
20.71 |
20.82 |
1.0M |
| 2024-08-26 |
20.56 |
21.43 |
20.52 |
21.10 |
1.2M |
| 2024-08-23 |
20.59 |
20.98 |
20.50 |
20.71 |
1.0M |
| 2024-08-22 |
21.20 |
21.26 |
20.61 |
20.67 |
1.1M |
| 2024-08-21 |
21.12 |
21.34 |
20.99 |
21.08 |
0.9M |
| 2024-08-20 |
21.80 |
21.80 |
21.03 |
21.11 |
1.3M |
| 2024-08-19 |
22.21 |
22.55 |
21.60 |
21.63 |
2.0M |
| 2024-08-16 |
22.68 |
22.83 |
22.12 |
22.18 |
1.5M |
| 2024-08-15 |
22.60 |
23.38 |
22.33 |
22.68 |
1.8M |
| 2024-08-14 |
23.22 |
23.32 |
22.70 |
22.70 |
1.0M |
| 2024-08-13 |
23.18 |
23.24 |
22.55 |
23.22 |
1.3M |
| 2024-08-12 |
23.20 |
23.53 |
22.97 |
23.10 |
1.3M |
| 2024-08-09 |
23.91 |
24.37 |
23.30 |
23.31 |
1.3M |
| 2024-08-08 |
23.65 |
24.45 |
23.21 |
23.73 |
1.8M |
| 2024-08-07 |
23.70 |
24.25 |
23.50 |
23.84 |
1.5M |
| 2024-08-06 |
23.33 |
24.02 |
23.33 |
23.80 |
1.7M |
| 2024-08-05 |
24.02 |
24.59 |
23.00 |
23.01 |
2.1M |
| 2024-08-02 |
25.04 |
25.36 |
24.28 |
24.34 |
1.5M |
| 2024-08-01 |
25.13 |
25.96 |
24.66 |
25.34 |
2.4M |
| 2024-07-31 |
23.55 |
25.12 |
23.19 |
25.09 |
2.6M |
| 2024-07-30 |
23.39 |
24.09 |
23.15 |
23.52 |
1.4M |
| 2024-07-29 |
24.33 |
24.44 |
23.50 |
23.55 |
1.7M |
| 2024-07-26 |
24.29 |
24.66 |
24.02 |
24.29 |
1.9M |
| 2024-07-25 |
24.06 |
24.75 |
23.70 |
24.37 |
2.4M |
| 2024-07-24 |
24.72 |
25.09 |
23.88 |
24.08 |
2.3M |
| 2024-07-23 |
26.53 |
26.53 |
24.83 |
24.90 |
2.9M |
| 2024-07-22 |
26.27 |
27.00 |
26.02 |
26.39 |
2.9M |
| 2024-07-19 |
26.91 |
27.56 |
26.51 |
26.60 |
4.3M |
| 2024-07-18 |
25.80 |
27.53 |
24.74 |
27.44 |
6.2M |
| 2024-07-17 |
24.00 |
27.66 |
24.00 |
26.54 |
6.1M |
| 2024-07-16 |
23.01 |
23.66 |
22.83 |
23.42 |
1.6M |
| 2024-07-15 |
23.80 |
24.13 |
23.18 |
23.26 |
1.4M |
| 2024-07-12 |
24.10 |
24.10 |
23.47 |
23.90 |
1.5M |
| 2024-07-11 |
23.30 |
24.13 |
23.01 |
24.00 |
2.2M |
| 2024-07-10 |
23.12 |
23.37 |
22.66 |
22.92 |
2.0M |
| 2024-07-09 |
22.66 |
23.31 |
22.11 |
23.17 |
2.3M |
| 2024-07-08 |
23.29 |
23.29 |
22.40 |
22.65 |
1.7M |
| 2024-07-05 |
22.78 |
23.22 |
22.26 |
23.10 |
1.7M |
| 2024-07-04 |
23.69 |
23.69 |
22.71 |
22.77 |
1.5M |
| 2024-07-03 |
23.45 |
23.93 |
23.17 |
23.60 |
1.6M |
| 2024-07-02 |
24.51 |
24.68 |
23.34 |
23.50 |
2.4M |
| 2024-07-01 |
24.89 |
25.05 |
23.79 |
24.39 |
2.5M |
| 2024-06-28 |
25.25 |
25.65 |
24.84 |
24.90 |
1.8M |
| 2024-06-27 |
26.14 |
26.26 |
25.21 |
25.25 |
1.5M |
| 2024-06-26 |
25.75 |
26.35 |
25.30 |
26.24 |
1.6M |
| 2024-06-25 |
26.38 |
26.73 |
25.55 |
25.74 |
2.1M |
| 2024-06-24 |
28.00 |
28.00 |
26.42 |
26.44 |
2.0M |
| 2024-06-21 |
28.38 |
28.57 |
27.46 |
27.87 |
1.8M |
| 2024-06-20 |
28.45 |
29.67 |
28.20 |
28.57 |
2.5M |
| 2024-06-19 |
29.73 |
29.89 |
28.18 |
28.49 |
2.5M |
| 2024-06-18 |
29.45 |
30.30 |
29.27 |
29.54 |
2.0M |
| 2024-06-17 |
29.51 |
29.95 |
29.01 |
29.26 |
2.9M |
| 2024-06-14 |
31.39 |
32.11 |
29.38 |
29.50 |
7.0M |
| 2024-06-13 |
31.87 |
32.45 |
31.15 |
31.41 |
4.8M |
| 2024-06-12 |
32.66 |
32.99 |
30.88 |
31.15 |
4.2M |
| 2024-06-11 |
29.65 |
30.83 |
29.05 |
30.70 |
2.5M |
| 2024-06-07 |
29.78 |
30.02 |
29.01 |
29.24 |
1.5M |
| 2024-06-06 |
30.54 |
30.85 |
29.51 |
29.70 |
1.7M |
| 2024-06-05 |
29.96 |
30.65 |
29.96 |
30.26 |
1.3M |
| 2024-06-04 |
30.55 |
30.56 |
29.50 |
30.21 |
1.5M |
| 2024-06-03 |
31.20 |
31.40 |
29.90 |
30.32 |
2.6M |
| 2024-05-31 |
30.06 |
30.69 |
29.80 |
30.23 |
1.6M |
| 2024-05-30 |
30.10 |
30.40 |
29.22 |
30.05 |
1.5M |
| 2024-05-29 |
29.23 |
30.20 |
29.14 |
29.53 |
1.5M |
| 2024-05-28 |
29.54 |
30.00 |
29.11 |
29.23 |
1.5M |
| 2024-05-27 |
28.90 |
29.10 |
27.62 |
29.08 |
1.3M |
| 2024-05-24 |
29.54 |
29.64 |
28.44 |
28.49 |
1.1M |
| 2024-05-23 |
29.72 |
29.95 |
29.28 |
29.41 |
1.0M |
| 2024-05-22 |
29.96 |
30.08 |
29.25 |
30.02 |
1.3M |
| 2024-05-21 |
29.53 |
29.63 |
29.00 |
29.37 |
1.0M |
| 2024-05-20 |
29.37 |
30.22 |
29.12 |
29.71 |
1.5M |
| 2024-05-17 |
28.92 |
29.40 |
28.60 |
29.40 |
1.0M |
| 2024-05-16 |
28.89 |
29.31 |
28.60 |
28.95 |
1.3M |
| 2024-05-15 |
28.50 |
29.04 |
28.15 |
28.71 |
1.8M |
| 2024-05-14 |
28.75 |
29.26 |
28.24 |
28.24 |
1.8M |
| 2024-05-13 |
24.33 |
30.20 |
24.33 |
28.68 |
3.6M |
| 2024-05-10 |
31.60 |
31.88 |
30.20 |
30.41 |
2.4M |
| 2024-05-09 |
31.10 |
31.95 |
31.00 |
31.79 |
2.0M |
| 2024-05-08 |
32.34 |
32.34 |
30.85 |
30.90 |
2.2M |
| 2024-05-07 |
32.90 |
32.90 |
32.00 |
32.29 |
1.8M |
| 2024-05-06 |
32.12 |
32.93 |
32.03 |
32.71 |
2.6M |
| 2024-04-30 |
32.60 |
32.75 |
31.63 |
31.66 |
2.3M |
| 2024-04-29 |
31.92 |
33.17 |
31.71 |
32.54 |
3.3M |
| 2024-04-26 |
31.70 |
32.95 |
31.40 |
32.50 |
2.6M |
| 2024-04-25 |
31.24 |
31.90 |
30.44 |
31.42 |
1.8M |
| 2024-04-24 |
30.75 |
31.14 |
30.42 |
31.09 |
1.4M |
| 2024-04-23 |
30.80 |
31.14 |
30.35 |
30.70 |
1.1M |
| 2024-04-22 |
30.23 |
31.18 |
29.70 |
30.64 |
1.7M |
| 2024-04-19 |
30.95 |
31.01 |
30.05 |
30.46 |
1.4M |
| 2024-04-18 |
31.46 |
31.78 |
30.62 |
30.93 |
1.6M |
| 2024-04-17 |
30.86 |
31.86 |
30.62 |
31.45 |
2.5M |
| 2024-04-16 |
32.17 |
32.35 |
30.35 |
30.40 |
1.8M |
| 2024-04-15 |
32.80 |
33.50 |
31.61 |
32.38 |
2.1M |
| 2024-04-12 |
32.70 |
33.01 |
32.12 |
32.53 |
1.2M |
| 2024-04-11 |
32.58 |
33.58 |
32.41 |
32.80 |
1.1M |
| 2024-04-10 |
33.73 |
33.73 |
32.50 |
32.76 |
1.4M |
| 2024-04-09 |
33.57 |
33.98 |
33.31 |
33.63 |
1.5M |
| 2024-04-08 |
35.20 |
35.31 |
33.04 |
33.38 |
3.1M |
| 2024-04-03 |
36.08 |
36.28 |
35.20 |
35.36 |
1.2M |
| 2024-04-02 |
36.66 |
36.66 |
35.62 |
36.09 |
1.7M |
| 2024-04-01 |
36.00 |
36.90 |
35.47 |
36.66 |
2.4M |
| 2024-03-29 |
36.50 |
36.78 |
34.79 |
36.08 |
2.9M |
| 2024-03-28 |
36.20 |
37.24 |
36.17 |
36.45 |
2.4M |
| 2024-03-27 |
38.14 |
38.50 |
36.74 |
36.91 |
3.0M |
| 2024-03-26 |
37.83 |
39.04 |
37.40 |
38.63 |
3.7M |
| 2024-03-25 |
37.13 |
39.75 |
36.83 |
37.90 |
4.3M |
| 2024-03-22 |
37.51 |
38.60 |
37.06 |
37.50 |
2.6M |
| 2024-03-21 |
38.40 |
39.59 |
37.21 |
37.89 |
2.8M |
| 2024-03-20 |
37.60 |
38.51 |
37.04 |
38.06 |
2.1M |
| 2024-03-19 |
37.74 |
38.42 |
37.58 |
37.70 |
2.2M |
| 2024-03-18 |
37.61 |
38.09 |
37.14 |
38.02 |
3.3M |
| 2024-03-15 |
37.01 |
37.01 |
35.78 |
36.66 |
3.1M |
| 2024-03-14 |
38.00 |
38.28 |
36.62 |
37.35 |
2.6M |
| 2024-03-13 |
38.66 |
38.66 |
37.61 |
38.05 |
2.5M |
| 2024-03-12 |
39.00 |
39.07 |
37.88 |
38.50 |
3.0M |
| 2024-03-11 |
37.50 |
39.00 |
37.50 |
38.79 |
3.5M |
| 2024-03-08 |
36.00 |
37.89 |
36.00 |
37.60 |
2.3M |
| 2024-03-07 |
37.00 |
37.67 |
36.00 |
36.00 |
1.9M |
| 2024-03-06 |
36.75 |
37.72 |
35.35 |
36.84 |
2.3M |
| 2024-03-05 |
36.88 |
37.68 |
36.03 |
36.86 |
2.3M |
| 2024-03-04 |
37.89 |
37.89 |
36.36 |
37.26 |
2.6M |
| 2024-03-01 |
37.77 |
38.18 |
37.08 |
38.00 |
2.5M |
| 2024-02-29 |
35.09 |
38.30 |
35.02 |
37.58 |
3.6M |
| 2024-02-28 |
37.67 |
38.98 |
35.07 |
35.12 |
3.0M |
| 2024-02-27 |
36.82 |
38.00 |
36.06 |
38.00 |
2.4M |
| 2024-02-26 |
35.95 |
37.38 |
35.71 |
36.80 |
3.0M |
| 2024-02-23 |
35.40 |
36.55 |
34.98 |
36.08 |
2.5M |
| 2024-02-22 |
35.01 |
35.88 |
34.60 |
35.41 |
2.1M |
| 2024-02-21 |
34.98 |
36.40 |
34.62 |
35.39 |
2.5M |
| 2024-02-20 |
35.18 |
35.46 |
34.34 |
35.38 |
1.9M |
| 2024-02-19 |
34.51 |
35.50 |
34.51 |
35.18 |
2.4M |
| 2024-02-08 |
32.87 |
35.98 |
32.85 |
34.43 |
3.2M |
| 2024-02-07 |
32.80 |
33.99 |
32.00 |
32.70 |
3.2M |
| 2024-02-06 |
30.61 |
33.30 |
29.01 |
32.70 |
2.9M |
| 2024-02-05 |
32.25 |
32.49 |
29.30 |
30.97 |
3.3M |
| 2024-02-02 |
32.98 |
33.15 |
30.30 |
33.00 |
2.8M |
| 2024-02-01 |
31.40 |
33.70 |
30.95 |
33.00 |
3.2M |
| 2024-01-31 |
33.24 |
33.48 |
31.50 |
31.54 |
2.4M |
| 2024-01-30 |
33.80 |
35.19 |
33.10 |
33.49 |
2.9M |
| 2024-01-29 |
35.01 |
35.78 |
33.73 |
33.73 |
2.7M |
| 2024-01-26 |
36.10 |
36.31 |
34.99 |
35.13 |
3.5M |
| 2024-01-25 |
31.80 |
33.35 |
31.34 |
33.11 |
1.3M |
| 2024-01-24 |
33.03 |
33.27 |
30.78 |
31.94 |
1.6M |
| 2024-01-23 |
31.61 |
33.00 |
31.05 |
32.94 |
1.6M |
| 2024-01-22 |
34.00 |
34.00 |
31.58 |
31.61 |
1.7M |
| 2024-01-19 |
34.08 |
34.68 |
33.20 |
33.82 |
1.3M |
| 2024-01-18 |
33.88 |
34.27 |
33.22 |
34.07 |
1.5M |
| 2024-01-17 |
35.28 |
35.55 |
33.95 |
34.01 |
1.3M |
| 2024-01-16 |
34.90 |
36.02 |
34.64 |
35.53 |
1.6M |
| 2024-01-15 |
35.30 |
35.89 |
34.70 |
35.06 |
1.0M |
| 2024-01-12 |
35.25 |
36.75 |
34.94 |
35.56 |
1.7M |
| 2024-01-11 |
34.88 |
35.62 |
34.61 |
35.31 |
1.3M |
| 2024-01-10 |
35.40 |
35.81 |
34.42 |
34.74 |
1.7M |
| 2024-01-09 |
34.40 |
35.59 |
34.00 |
35.32 |
2.0M |
| 2024-01-08 |
35.00 |
35.50 |
34.50 |
34.50 |
1.1M |
| 2024-01-05 |
36.68 |
36.72 |
35.23 |
35.58 |
1.6M |
| 2024-01-04 |
37.99 |
37.99 |
36.50 |
36.58 |
1.5M |
| 2024-01-03 |
37.76 |
38.33 |
37.00 |
37.75 |
1.7M |
| 2024-01-02 |
38.90 |
39.09 |
37.75 |
37.97 |
2.6M |