| 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 |
38.08 |
38.50 |
34.80 |
34.89 |
12.3M |
| 2024-12-30 |
39.19 |
40.30 |
37.96 |
38.50 |
13.2M |
| 2024-12-27 |
40.00 |
41.41 |
38.00 |
38.58 |
18.7M |
| 2024-12-26 |
37.10 |
39.97 |
36.10 |
39.70 |
19.1M |
| 2024-12-25 |
36.77 |
40.09 |
36.35 |
37.46 |
16.6M |
| 2024-12-24 |
35.27 |
36.58 |
34.52 |
36.35 |
8.2M |
| 2024-12-23 |
36.73 |
37.28 |
34.46 |
34.70 |
7.9M |
| 2024-12-20 |
35.19 |
37.66 |
34.69 |
36.82 |
12.1M |
| 2024-12-19 |
33.51 |
34.92 |
33.31 |
34.67 |
4.3M |
| 2024-12-18 |
33.58 |
34.59 |
32.80 |
34.05 |
3.3M |
| 2024-12-17 |
34.40 |
35.40 |
33.65 |
33.74 |
4.1M |
| 2024-12-16 |
35.28 |
35.80 |
34.17 |
34.60 |
4.2M |
| 2024-12-13 |
35.95 |
36.35 |
35.21 |
35.25 |
4.6M |
| 2024-12-12 |
35.87 |
36.10 |
35.25 |
36.00 |
3.9M |
| 2024-12-11 |
35.46 |
36.00 |
34.85 |
35.99 |
4.3M |
| 2024-12-10 |
36.05 |
36.29 |
35.30 |
35.50 |
4.5M |
| 2024-12-09 |
36.08 |
36.12 |
34.98 |
35.12 |
4.9M |
| 2024-12-06 |
36.65 |
36.80 |
35.64 |
35.80 |
5.2M |
| 2024-12-05 |
36.50 |
37.34 |
36.01 |
36.81 |
4.7M |
| 2024-12-04 |
36.36 |
37.38 |
35.95 |
36.30 |
5.9M |
| 2024-12-03 |
37.37 |
38.00 |
36.41 |
37.00 |
9.1M |
| 2024-12-02 |
37.32 |
39.90 |
37.00 |
38.68 |
17.3M |
| 2024-11-29 |
35.61 |
37.80 |
35.61 |
36.29 |
11.5M |
| 2024-11-28 |
34.00 |
36.80 |
33.60 |
35.42 |
9.3M |
| 2024-11-27 |
32.54 |
33.81 |
31.51 |
33.81 |
3.0M |
| 2024-11-26 |
32.83 |
33.33 |
32.40 |
32.40 |
1.7M |
| 2024-11-25 |
32.81 |
32.95 |
31.68 |
32.83 |
2.2M |
| 2024-11-22 |
33.94 |
34.25 |
32.17 |
32.20 |
3.2M |
| 2024-11-21 |
33.90 |
34.42 |
33.46 |
34.05 |
2.5M |
| 2024-11-20 |
33.60 |
34.34 |
33.60 |
34.08 |
2.9M |
| 2024-11-19 |
32.19 |
34.00 |
32.03 |
33.97 |
3.5M |
| 2024-11-18 |
33.72 |
34.97 |
31.88 |
32.18 |
3.7M |
| 2024-11-15 |
34.96 |
35.56 |
33.80 |
33.85 |
3.1M |
| 2024-11-14 |
36.39 |
36.39 |
35.07 |
35.15 |
3.3M |
| 2024-11-13 |
35.82 |
36.55 |
35.09 |
36.49 |
4.9M |
| 2024-11-12 |
37.46 |
37.48 |
35.84 |
36.16 |
6.8M |
| 2024-11-11 |
35.99 |
37.43 |
35.70 |
37.41 |
7.9M |
| 2024-11-08 |
35.63 |
36.97 |
35.63 |
36.10 |
8.1M |
| 2024-11-07 |
34.77 |
35.62 |
34.45 |
35.60 |
5.8M |
| 2024-11-06 |
35.00 |
35.49 |
34.58 |
34.77 |
5.4M |
| 2024-11-05 |
33.85 |
35.20 |
33.71 |
35.04 |
5.6M |
| 2024-11-04 |
32.53 |
34.00 |
32.53 |
33.85 |
3.6M |
| 2024-11-01 |
34.81 |
35.19 |
32.58 |
32.69 |
6.0M |
| 2024-10-31 |
34.60 |
35.45 |
34.20 |
35.15 |
5.9M |
| 2024-10-30 |
34.96 |
35.22 |
34.09 |
34.94 |
5.4M |
| 2024-10-29 |
36.22 |
36.39 |
34.51 |
34.60 |
8.0M |
| 2024-10-28 |
35.68 |
36.47 |
35.20 |
36.40 |
7.3M |
| 2024-10-25 |
36.60 |
36.73 |
35.40 |
36.11 |
8.5M |
| 2024-10-24 |
37.09 |
37.23 |
35.77 |
36.11 |
8.5M |
| 2024-10-23 |
37.21 |
39.25 |
37.21 |
37.55 |
11.9M |
| 2024-10-22 |
38.69 |
41.38 |
36.60 |
38.85 |
20.8M |
| 2024-10-21 |
37.34 |
43.45 |
36.55 |
40.50 |
31.4M |
| 2024-10-18 |
31.40 |
36.26 |
31.30 |
36.26 |
25.9M |
| 2024-10-17 |
29.80 |
31.28 |
29.79 |
30.22 |
6.7M |
| 2024-10-16 |
29.50 |
31.08 |
28.91 |
29.63 |
5.5M |
| 2024-10-15 |
29.90 |
31.90 |
29.88 |
30.15 |
8.5M |
| 2024-10-14 |
28.59 |
29.80 |
28.30 |
29.76 |
4.5M |
| 2024-10-11 |
30.01 |
30.01 |
27.99 |
28.30 |
4.2M |
| 2024-10-10 |
31.20 |
31.55 |
30.03 |
30.24 |
4.9M |
| 2024-10-09 |
33.41 |
33.95 |
30.06 |
30.16 |
8.3M |
| 2024-10-08 |
37.19 |
37.99 |
31.99 |
35.65 |
13.5M |
| 2024-09-30 |
29.00 |
32.09 |
28.30 |
31.74 |
8.8M |
| 2024-09-27 |
26.36 |
28.22 |
26.35 |
27.73 |
5.9M |
| 2024-09-26 |
25.25 |
26.07 |
25.25 |
26.07 |
3.2M |
| 2024-09-25 |
25.46 |
26.08 |
25.35 |
25.44 |
3.1M |
| 2024-09-24 |
24.46 |
25.21 |
24.08 |
25.20 |
2.8M |
| 2024-09-23 |
24.22 |
24.93 |
24.13 |
24.40 |
1.5M |
| 2024-09-20 |
24.75 |
24.87 |
24.19 |
24.44 |
1.2M |
| 2024-09-19 |
24.47 |
24.78 |
24.15 |
24.53 |
1.6M |
| 2024-09-18 |
24.80 |
25.00 |
23.94 |
24.33 |
1.2M |
| 2024-09-13 |
25.40 |
25.54 |
24.69 |
24.76 |
1.9M |
| 2024-09-12 |
26.30 |
26.39 |
25.39 |
25.42 |
1.7M |
| 2024-09-11 |
26.11 |
26.39 |
25.88 |
25.99 |
1.3M |
| 2024-09-10 |
25.96 |
26.40 |
25.60 |
26.32 |
2.1M |
| 2024-09-09 |
25.83 |
26.13 |
25.46 |
25.97 |
1.4M |
| 2024-09-06 |
26.70 |
26.73 |
25.78 |
25.82 |
2.2M |
| 2024-09-05 |
25.71 |
26.99 |
25.68 |
26.49 |
3.1M |
| 2024-09-04 |
25.81 |
26.36 |
25.64 |
25.97 |
1.5M |
| 2024-09-03 |
25.78 |
26.40 |
25.78 |
26.21 |
1.4M |
| 2024-09-02 |
26.80 |
26.98 |
25.88 |
25.90 |
2.1M |
| 2024-08-30 |
26.25 |
27.30 |
26.20 |
26.83 |
2.9M |
| 2024-08-29 |
26.10 |
26.62 |
25.75 |
26.30 |
2.4M |
| 2024-08-28 |
26.19 |
26.54 |
25.95 |
26.28 |
1.5M |
| 2024-08-27 |
27.00 |
27.03 |
26.27 |
26.36 |
1.7M |
| 2024-08-26 |
27.28 |
27.63 |
27.00 |
27.12 |
1.4M |
| 2024-08-23 |
27.99 |
28.07 |
27.31 |
27.34 |
1.7M |
| 2024-08-22 |
28.86 |
28.86 |
27.74 |
28.04 |
2.2M |
| 2024-08-21 |
28.46 |
29.34 |
28.40 |
28.78 |
2.2M |
| 2024-08-20 |
28.41 |
29.12 |
28.27 |
28.55 |
2.4M |
| 2024-08-19 |
30.14 |
30.20 |
28.50 |
28.57 |
4.4M |
| 2024-08-16 |
30.22 |
31.06 |
30.11 |
30.40 |
4.0M |
| 2024-08-15 |
30.15 |
30.46 |
29.50 |
30.09 |
2.9M |
| 2024-08-14 |
30.00 |
30.16 |
29.70 |
30.02 |
1.9M |
| 2024-08-13 |
29.62 |
30.15 |
29.27 |
29.85 |
2.1M |
| 2024-08-12 |
29.60 |
29.96 |
28.95 |
29.53 |
2.5M |
| 2024-08-09 |
30.39 |
30.63 |
29.74 |
29.80 |
2.5M |
| 2024-08-08 |
30.60 |
30.82 |
29.30 |
29.87 |
3.9M |
| 2024-08-07 |
31.28 |
31.95 |
31.01 |
31.07 |
3.3M |
| 2024-08-06 |
31.55 |
31.75 |
30.66 |
31.24 |
3.6M |
| 2024-08-05 |
33.11 |
33.47 |
30.98 |
30.98 |
6.0M |
| 2024-08-02 |
35.11 |
35.81 |
33.94 |
33.95 |
6.2M |
| 2024-08-01 |
35.08 |
37.10 |
35.02 |
35.46 |
9.9M |
| 2024-07-31 |
32.00 |
34.49 |
31.91 |
34.44 |
6.7M |
| 2024-07-30 |
31.43 |
32.41 |
30.74 |
32.35 |
4.6M |
| 2024-07-29 |
31.90 |
32.80 |
31.53 |
31.91 |
4.1M |
| 2024-07-26 |
32.00 |
32.89 |
31.63 |
32.14 |
5.3M |
| 2024-07-25 |
31.70 |
32.76 |
31.40 |
32.27 |
7.2M |
| 2024-07-24 |
34.96 |
36.46 |
33.70 |
33.90 |
9.3M |
| 2024-07-23 |
37.12 |
37.77 |
34.82 |
34.88 |
10.7M |
| 2024-07-22 |
33.93 |
38.00 |
33.17 |
36.50 |
13.9M |
| 2024-07-19 |
32.90 |
34.74 |
32.88 |
34.44 |
11.7M |
| 2024-07-18 |
32.60 |
32.98 |
30.94 |
32.00 |
6.7M |
| 2024-07-17 |
34.48 |
35.79 |
33.01 |
33.08 |
8.4M |
| 2024-07-16 |
32.50 |
34.60 |
32.08 |
34.54 |
7.5M |
| 2024-07-15 |
32.69 |
33.29 |
31.86 |
32.99 |
4.6M |
| 2024-07-12 |
33.87 |
33.87 |
32.90 |
32.94 |
6.3M |
| 2024-07-11 |
33.60 |
34.97 |
33.00 |
34.73 |
9.3M |
| 2024-07-10 |
32.13 |
33.99 |
32.12 |
33.33 |
8.5M |
| 2024-07-09 |
31.00 |
32.82 |
30.82 |
32.59 |
6.7M |
| 2024-07-08 |
31.31 |
32.42 |
31.00 |
31.11 |
5.3M |
| 2024-07-05 |
31.00 |
31.77 |
30.50 |
31.45 |
4.0M |
| 2024-07-04 |
32.62 |
32.94 |
31.27 |
31.34 |
5.4M |
| 2024-07-03 |
34.00 |
34.06 |
32.40 |
32.61 |
5.4M |
| 2024-07-02 |
33.80 |
34.22 |
33.11 |
33.39 |
5.3M |
| 2024-07-01 |
34.60 |
34.66 |
32.88 |
33.94 |
5.4M |
| 2024-06-28 |
33.88 |
35.17 |
33.22 |
34.43 |
7.2M |
| 2024-06-27 |
36.40 |
36.87 |
33.92 |
34.15 |
10.1M |
| 2024-06-26 |
35.25 |
37.60 |
35.00 |
37.39 |
10.6M |
| 2024-06-25 |
36.36 |
36.39 |
34.60 |
35.48 |
9.3M |
| 2024-06-24 |
36.60 |
38.70 |
35.69 |
36.94 |
10.9M |
| 2024-06-21 |
37.78 |
39.00 |
36.66 |
36.73 |
12.0M |
| 2024-06-20 |
40.00 |
41.40 |
38.32 |
38.35 |
15.5M |
| 2024-06-19 |
46.35 |
46.80 |
41.88 |
42.46 |
18.8M |
| 2024-06-18 |
41.82 |
46.88 |
41.21 |
46.35 |
21.3M |
| 2024-06-17 |
39.70 |
44.90 |
39.13 |
42.79 |
22.8M |
| 2024-06-14 |
31.60 |
38.81 |
30.78 |
38.81 |
18.1M |
| 2024-06-13 |
32.80 |
35.55 |
32.10 |
32.34 |
14.1M |
| 2024-06-12 |
31.51 |
33.79 |
31.51 |
33.54 |
13.3M |
| 2024-06-11 |
30.55 |
32.38 |
29.84 |
32.00 |
10.8M |
| 2024-06-07 |
32.00 |
32.97 |
31.26 |
31.48 |
16.2M |
| 2024-06-06 |
29.50 |
33.82 |
29.50 |
33.82 |
18.7M |
| 2024-06-05 |
28.00 |
28.89 |
27.50 |
28.18 |
2.4M |
| 2024-06-04 |
29.72 |
30.20 |
27.62 |
28.59 |
4.1M |
| 2024-06-03 |
29.24 |
30.62 |
29.09 |
30.09 |
4.7M |
| 2024-05-31 |
29.10 |
29.66 |
28.82 |
29.27 |
3.5M |
| 2024-05-30 |
28.74 |
29.16 |
28.20 |
29.05 |
2.9M |
| 2024-05-29 |
29.02 |
29.73 |
28.71 |
29.23 |
4.0M |
| 2024-05-28 |
29.30 |
30.89 |
29.26 |
29.66 |
4.8M |
| 2024-05-27 |
31.13 |
31.79 |
28.80 |
30.14 |
6.6M |
| 2024-05-24 |
30.53 |
31.66 |
29.76 |
29.81 |
8.0M |
| 2024-05-23 |
28.15 |
33.20 |
28.13 |
31.16 |
11.6M |
| 2024-05-22 |
27.84 |
28.85 |
27.55 |
28.36 |
2.7M |
| 2024-05-21 |
27.67 |
28.10 |
27.42 |
27.88 |
2.3M |
| 2024-05-20 |
27.38 |
27.66 |
27.14 |
27.61 |
2.4M |
| 2024-05-17 |
26.21 |
27.86 |
25.99 |
27.46 |
3.4M |
| 2024-05-16 |
26.00 |
26.63 |
26.00 |
26.26 |
1.5M |
| 2024-05-15 |
25.95 |
26.47 |
25.73 |
25.88 |
1.2M |
| 2024-05-14 |
25.99 |
26.65 |
25.91 |
26.05 |
1.1M |
| 2024-05-13 |
26.70 |
26.70 |
25.83 |
25.83 |
1.4M |
| 2024-05-10 |
27.85 |
27.95 |
26.72 |
26.79 |
1.5M |
| 2024-05-09 |
27.38 |
27.99 |
27.12 |
27.79 |
1.3M |
| 2024-05-08 |
27.95 |
28.03 |
27.37 |
27.39 |
1.3M |
| 2024-05-07 |
27.81 |
28.12 |
27.75 |
28.02 |
1.4M |
| 2024-05-06 |
28.16 |
28.26 |
27.77 |
27.87 |
1.4M |
| 2024-04-30 |
28.01 |
28.26 |
27.50 |
27.72 |
1.4M |
| 2024-04-29 |
27.21 |
28.14 |
27.20 |
28.00 |
1.8M |
| 2024-04-26 |
26.79 |
27.64 |
26.61 |
27.37 |
1.9M |
| 2024-04-25 |
26.90 |
27.28 |
26.67 |
26.81 |
1.9M |
| 2024-04-24 |
25.82 |
27.18 |
25.70 |
27.15 |
2.6M |
| 2024-04-23 |
25.52 |
26.01 |
25.40 |
25.72 |
1.8M |
| 2024-04-22 |
25.69 |
26.19 |
24.91 |
26.13 |
1.4M |
| 2024-04-19 |
26.00 |
26.36 |
25.40 |
25.86 |
1.7M |
| 2024-04-18 |
26.01 |
26.64 |
25.59 |
26.17 |
2.0M |
| 2024-04-17 |
24.50 |
26.09 |
24.50 |
26.09 |
2.7M |
| 2024-04-16 |
25.99 |
26.30 |
23.60 |
23.93 |
2.8M |
| 2024-04-15 |
28.25 |
28.88 |
26.40 |
26.65 |
2.8M |
| 2024-04-12 |
27.50 |
28.99 |
27.43 |
27.79 |
2.6M |
| 2024-04-11 |
27.50 |
28.18 |
27.42 |
27.45 |
1.4M |
| 2024-04-10 |
28.73 |
28.90 |
27.48 |
27.75 |
1.7M |
| 2024-04-09 |
28.30 |
28.77 |
28.29 |
28.64 |
1.5M |
| 2024-04-08 |
29.44 |
29.96 |
28.21 |
28.31 |
2.0M |
| 2024-04-03 |
30.12 |
30.13 |
29.15 |
29.79 |
1.7M |
| 2024-04-02 |
31.28 |
31.29 |
29.96 |
30.26 |
2.5M |
| 2024-04-01 |
30.78 |
31.65 |
30.77 |
31.36 |
2.1M |
| 2024-03-29 |
30.98 |
31.34 |
30.20 |
30.77 |
2.6M |
| 2024-03-28 |
29.78 |
31.56 |
29.15 |
31.20 |
3.7M |
| 2024-03-27 |
31.55 |
33.70 |
30.70 |
30.80 |
4.4M |
| 2024-03-26 |
30.56 |
31.27 |
30.10 |
31.27 |
2.7M |
| 2024-03-25 |
32.49 |
32.60 |
30.60 |
30.68 |
3.4M |
| 2024-03-22 |
33.90 |
34.08 |
32.46 |
32.76 |
4.8M |
| 2024-03-21 |
34.93 |
35.80 |
34.28 |
34.33 |
6.9M |
| 2024-03-20 |
33.80 |
35.61 |
33.66 |
35.27 |
8.4M |
| 2024-03-19 |
33.20 |
34.60 |
32.70 |
34.46 |
8.3M |
| 2024-03-18 |
33.55 |
33.55 |
32.70 |
33.19 |
5.3M |
| 2024-03-15 |
31.01 |
33.60 |
30.60 |
33.32 |
7.6M |
| 2024-03-14 |
31.50 |
31.80 |
30.67 |
31.01 |
3.7M |
| 2024-03-13 |
32.00 |
32.36 |
31.60 |
31.92 |
3.7M |
| 2024-03-12 |
32.12 |
32.48 |
31.50 |
31.80 |
4.0M |
| 2024-03-11 |
31.90 |
32.50 |
31.30 |
32.45 |
4.9M |
| 2024-03-08 |
33.10 |
33.33 |
31.60 |
32.92 |
6.3M |
| 2024-03-07 |
31.80 |
33.64 |
31.34 |
32.96 |
9.7M |
| 2024-03-06 |
30.09 |
31.85 |
29.56 |
31.54 |
6.6M |
| 2024-03-05 |
30.78 |
30.98 |
29.84 |
30.10 |
3.7M |
| 2024-03-04 |
30.74 |
31.44 |
29.68 |
31.20 |
4.6M |
| 2024-03-01 |
30.29 |
30.85 |
29.80 |
30.66 |
4.3M |
| 2024-02-29 |
28.10 |
30.35 |
27.68 |
29.94 |
4.1M |
| 2024-02-28 |
31.41 |
31.74 |
28.39 |
28.50 |
6.9M |
| 2024-02-27 |
29.49 |
32.33 |
29.31 |
31.88 |
6.8M |
| 2024-02-26 |
30.02 |
30.90 |
29.61 |
29.95 |
5.9M |
| 2024-02-23 |
29.39 |
30.95 |
28.51 |
30.57 |
7.1M |
| 2024-02-22 |
27.88 |
29.23 |
27.63 |
29.12 |
5.7M |
| 2024-02-21 |
27.00 |
28.70 |
26.88 |
28.05 |
5.6M |
| 2024-02-20 |
28.85 |
29.85 |
27.64 |
28.21 |
8.1M |
| 2024-02-19 |
25.60 |
27.97 |
25.00 |
27.12 |
5.4M |
| 2024-02-08 |
23.08 |
25.05 |
22.41 |
25.00 |
4.0M |
| 2024-02-07 |
25.58 |
25.60 |
22.93 |
23.08 |
4.8M |
| 2024-02-06 |
24.51 |
26.25 |
22.31 |
25.58 |
4.5M |
| 2024-02-05 |
24.98 |
26.67 |
22.89 |
25.49 |
5.2M |
| 2024-02-02 |
26.64 |
27.15 |
24.02 |
24.77 |
2.3M |
| 2024-02-01 |
26.45 |
27.00 |
25.60 |
26.67 |
1.8M |
| 2024-01-31 |
28.60 |
28.60 |
26.33 |
26.42 |
1.9M |
| 2024-01-30 |
29.52 |
29.80 |
28.43 |
28.43 |
1.7M |
| 2024-01-29 |
30.44 |
32.58 |
29.93 |
30.00 |
2.5M |
| 2024-01-26 |
30.73 |
30.87 |
29.37 |
30.01 |
1.7M |
| 2024-01-25 |
29.66 |
30.89 |
29.10 |
30.74 |
2.1M |
| 2024-01-24 |
29.56 |
29.80 |
28.32 |
29.61 |
1.7M |
| 2024-01-23 |
29.25 |
29.98 |
28.78 |
29.58 |
1.9M |
| 2024-01-22 |
31.00 |
31.30 |
28.96 |
29.25 |
1.9M |
| 2024-01-19 |
31.70 |
32.20 |
30.83 |
30.92 |
1.4M |
| 2024-01-18 |
31.55 |
31.93 |
30.73 |
31.71 |
1.7M |
| 2024-01-17 |
33.00 |
33.00 |
31.70 |
31.80 |
1.5M |
| 2024-01-16 |
33.54 |
33.54 |
32.44 |
32.93 |
1.7M |
| 2024-01-15 |
33.48 |
34.07 |
32.96 |
33.55 |
1.6M |
| 2024-01-12 |
34.31 |
34.85 |
33.65 |
33.65 |
2.1M |
| 2024-01-11 |
33.39 |
34.19 |
33.13 |
34.19 |
1.7M |
| 2024-01-10 |
33.81 |
34.30 |
32.88 |
33.46 |
1.9M |
| 2024-01-09 |
34.20 |
35.55 |
33.72 |
34.16 |
2.2M |
| 2024-01-08 |
34.86 |
35.32 |
33.88 |
33.88 |
1.7M |
| 2024-01-05 |
35.19 |
35.88 |
34.69 |
35.11 |
2.0M |
| 2024-01-04 |
34.76 |
35.25 |
34.56 |
35.05 |
1.2M |
| 2024-01-03 |
35.79 |
35.85 |
34.62 |
34.93 |
1.9M |
| 2024-01-02 |
35.69 |
35.84 |
35.32 |
35.52 |
1.3M |