| 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 |
22.90 |
22.95 |
21.97 |
22.02 |
12.8M |
| 2024-12-30 |
23.27 |
23.36 |
22.75 |
22.88 |
11.4M |
| 2024-12-27 |
23.31 |
23.43 |
22.98 |
23.26 |
8.7M |
| 2024-12-26 |
23.11 |
23.29 |
22.94 |
23.27 |
5.9M |
| 2024-12-25 |
23.41 |
23.46 |
22.85 |
23.12 |
8.0M |
| 2024-12-24 |
23.20 |
23.66 |
23.17 |
23.44 |
7.1M |
| 2024-12-23 |
23.53 |
23.70 |
23.20 |
23.26 |
7.3M |
| 2024-12-20 |
23.59 |
24.00 |
23.53 |
23.70 |
7.2M |
| 2024-12-19 |
23.45 |
23.80 |
23.25 |
23.70 |
7.8M |
| 2024-12-18 |
23.88 |
24.06 |
23.61 |
23.64 |
6.3M |
| 2024-12-17 |
24.07 |
24.22 |
23.63 |
23.72 |
9.4M |
| 2024-12-16 |
24.43 |
24.43 |
23.75 |
24.10 |
14.5M |
| 2024-12-13 |
25.00 |
25.09 |
24.35 |
24.43 |
17.6M |
| 2024-12-12 |
24.55 |
25.16 |
24.20 |
25.01 |
21.7M |
| 2024-12-11 |
24.10 |
25.08 |
23.99 |
24.55 |
19.5M |
| 2024-12-10 |
24.78 |
24.95 |
24.10 |
24.13 |
25.9M |
| 2024-12-09 |
24.00 |
24.85 |
23.53 |
23.62 |
20.0M |
| 2024-12-06 |
22.88 |
23.50 |
22.80 |
23.21 |
11.0M |
| 2024-12-05 |
22.90 |
23.15 |
22.65 |
22.94 |
9.4M |
| 2024-12-04 |
23.50 |
23.51 |
22.80 |
23.00 |
13.8M |
| 2024-12-03 |
23.50 |
23.79 |
23.20 |
23.50 |
12.5M |
| 2024-12-02 |
23.48 |
23.89 |
23.15 |
23.63 |
14.7M |
| 2024-11-29 |
21.90 |
23.68 |
21.88 |
23.53 |
34.0M |
| 2024-11-28 |
22.09 |
22.32 |
21.83 |
21.88 |
8.2M |
| 2024-11-27 |
21.38 |
22.22 |
21.16 |
22.20 |
12.7M |
| 2024-11-26 |
21.02 |
21.93 |
21.02 |
21.46 |
10.1M |
| 2024-11-25 |
21.51 |
21.68 |
21.10 |
21.36 |
10.5M |
| 2024-11-22 |
22.28 |
22.45 |
21.49 |
21.50 |
10.2M |
| 2024-11-21 |
22.42 |
22.68 |
22.15 |
22.33 |
9.2M |
| 2024-11-20 |
22.28 |
22.40 |
22.10 |
22.24 |
9.5M |
| 2024-11-19 |
21.89 |
22.36 |
21.76 |
22.33 |
12.9M |
| 2024-11-18 |
23.00 |
23.17 |
21.69 |
21.89 |
22.1M |
| 2024-11-15 |
23.15 |
23.55 |
22.99 |
22.99 |
10.6M |
| 2024-11-14 |
23.64 |
23.70 |
23.10 |
23.19 |
11.2M |
| 2024-11-13 |
23.55 |
23.72 |
23.33 |
23.64 |
10.5M |
| 2024-11-12 |
24.00 |
24.45 |
23.44 |
23.74 |
17.9M |
| 2024-11-11 |
23.70 |
24.15 |
23.51 |
24.00 |
19.6M |
| 2024-11-08 |
24.70 |
24.87 |
24.10 |
24.20 |
23.0M |
| 2024-11-07 |
22.78 |
24.80 |
22.78 |
24.53 |
35.7M |
| 2024-11-06 |
23.40 |
23.44 |
22.66 |
23.07 |
28.6M |
| 2024-11-05 |
22.97 |
23.67 |
22.60 |
23.39 |
22.8M |
| 2024-11-04 |
22.39 |
23.14 |
22.39 |
23.06 |
15.2M |
| 2024-11-01 |
22.70 |
23.00 |
22.20 |
22.34 |
15.5M |
| 2024-10-31 |
22.44 |
23.00 |
22.35 |
22.87 |
14.3M |
| 2024-10-30 |
22.69 |
23.06 |
22.40 |
22.61 |
10.6M |
| 2024-10-29 |
23.44 |
23.59 |
22.60 |
22.65 |
20.3M |
| 2024-10-28 |
23.40 |
23.64 |
22.60 |
23.47 |
35.6M |
| 2024-10-25 |
23.39 |
24.03 |
22.82 |
23.87 |
25.6M |
| 2024-10-24 |
22.50 |
23.30 |
22.43 |
22.94 |
17.8M |
| 2024-10-23 |
22.15 |
22.93 |
21.87 |
22.60 |
19.2M |
| 2024-10-22 |
21.20 |
22.16 |
21.20 |
22.15 |
20.7M |
| 2024-10-21 |
21.10 |
21.52 |
20.77 |
21.29 |
15.9M |
| 2024-10-18 |
20.60 |
21.48 |
20.38 |
21.02 |
20.9M |
| 2024-10-17 |
21.18 |
21.20 |
20.56 |
20.60 |
12.0M |
| 2024-10-16 |
21.15 |
21.47 |
20.79 |
21.02 |
13.5M |
| 2024-10-15 |
21.97 |
22.03 |
21.21 |
21.28 |
17.2M |
| 2024-10-14 |
22.06 |
22.84 |
21.78 |
22.07 |
24.8M |
| 2024-10-11 |
21.95 |
22.35 |
21.00 |
22.04 |
24.8M |
| 2024-10-10 |
21.61 |
22.39 |
21.08 |
21.95 |
27.0M |
| 2024-10-09 |
23.00 |
23.00 |
21.35 |
21.36 |
40.2M |
| 2024-10-08 |
25.66 |
25.66 |
22.35 |
23.56 |
61.9M |
| 2024-09-30 |
22.66 |
23.49 |
22.07 |
23.33 |
53.2M |
| 2024-09-27 |
20.50 |
21.38 |
20.09 |
21.35 |
22.6M |
| 2024-09-26 |
17.91 |
19.81 |
17.88 |
19.81 |
37.2M |
| 2024-09-25 |
18.06 |
18.35 |
18.01 |
18.01 |
19.9M |
| 2024-09-24 |
17.23 |
17.86 |
17.02 |
17.86 |
17.3M |
| 2024-09-23 |
17.14 |
17.43 |
16.90 |
17.01 |
8.7M |
| 2024-09-20 |
17.00 |
17.29 |
16.88 |
17.16 |
8.6M |
| 2024-09-19 |
16.41 |
17.39 |
16.33 |
17.10 |
19.1M |
| 2024-09-18 |
16.26 |
16.37 |
16.08 |
16.33 |
5.6M |
| 2024-09-13 |
16.85 |
16.87 |
16.25 |
16.25 |
10.0M |
| 2024-09-12 |
16.99 |
17.27 |
16.70 |
16.70 |
7.4M |
| 2024-09-11 |
16.73 |
17.22 |
16.59 |
17.08 |
9.2M |
| 2024-09-10 |
16.73 |
16.98 |
16.25 |
16.89 |
11.0M |
| 2024-09-09 |
16.60 |
16.86 |
16.52 |
16.65 |
6.8M |
| 2024-09-06 |
17.10 |
17.15 |
16.75 |
16.76 |
6.4M |
| 2024-09-05 |
16.83 |
17.38 |
16.83 |
17.07 |
9.0M |
| 2024-09-04 |
17.03 |
17.24 |
16.85 |
16.90 |
7.3M |
| 2024-09-03 |
16.76 |
17.32 |
16.73 |
17.14 |
9.0M |
| 2024-09-02 |
17.57 |
17.58 |
16.77 |
16.77 |
12.8M |
| 2024-08-30 |
17.17 |
18.07 |
16.96 |
17.57 |
20.4M |
| 2024-08-29 |
16.61 |
17.28 |
16.52 |
17.18 |
11.1M |
| 2024-08-28 |
16.64 |
16.82 |
16.40 |
16.70 |
7.2M |
| 2024-08-27 |
17.00 |
17.04 |
16.58 |
16.72 |
9.2M |
| 2024-08-26 |
17.16 |
17.29 |
16.95 |
17.08 |
7.4M |
| 2024-08-23 |
16.73 |
17.20 |
16.68 |
17.16 |
10.5M |
| 2024-08-22 |
17.02 |
17.15 |
16.79 |
16.84 |
8.3M |
| 2024-08-21 |
17.10 |
17.18 |
16.95 |
16.99 |
6.1M |
| 2024-08-20 |
17.58 |
17.58 |
17.10 |
17.15 |
9.0M |
| 2024-08-19 |
17.77 |
18.11 |
17.47 |
17.53 |
10.3M |
| 2024-08-16 |
17.92 |
18.00 |
17.68 |
17.71 |
11.4M |
| 2024-08-15 |
18.02 |
18.43 |
17.85 |
18.01 |
14.6M |
| 2024-08-14 |
18.67 |
18.73 |
18.06 |
18.07 |
13.3M |
| 2024-08-13 |
19.08 |
19.14 |
18.42 |
18.72 |
11.0M |
| 2024-08-12 |
19.10 |
19.20 |
18.92 |
19.07 |
7.3M |
| 2024-08-09 |
19.81 |
19.90 |
19.14 |
19.20 |
17.9M |
| 2024-08-08 |
19.68 |
20.09 |
19.46 |
19.80 |
12.2M |
| 2024-08-07 |
19.67 |
19.90 |
19.47 |
19.71 |
12.2M |
| 2024-08-06 |
19.20 |
19.68 |
19.20 |
19.67 |
19.5M |
| 2024-08-05 |
18.92 |
19.65 |
18.88 |
19.03 |
15.7M |
| 2024-08-02 |
18.78 |
19.26 |
18.73 |
18.83 |
9.3M |
| 2024-08-01 |
19.59 |
19.70 |
18.88 |
18.98 |
16.5M |
| 2024-07-31 |
18.38 |
19.83 |
18.31 |
19.66 |
18.3M |
| 2024-07-30 |
18.03 |
18.41 |
17.75 |
18.37 |
8.8M |
| 2024-07-29 |
18.37 |
18.39 |
18.03 |
18.04 |
7.0M |
| 2024-07-26 |
18.28 |
18.61 |
18.21 |
18.39 |
7.3M |
| 2024-07-25 |
18.07 |
18.48 |
17.89 |
18.19 |
8.8M |
| 2024-07-24 |
18.55 |
18.60 |
18.06 |
18.08 |
14.8M |
| 2024-07-23 |
19.46 |
19.55 |
18.34 |
18.51 |
19.4M |
| 2024-07-22 |
19.76 |
19.87 |
19.40 |
19.56 |
9.7M |
| 2024-07-19 |
19.60 |
20.13 |
19.47 |
19.79 |
17.3M |
| 2024-07-18 |
19.59 |
19.66 |
19.31 |
19.64 |
9.7M |
| 2024-07-17 |
19.01 |
19.80 |
19.00 |
19.63 |
16.0M |
| 2024-07-16 |
19.30 |
19.34 |
18.94 |
19.06 |
13.6M |
| 2024-07-15 |
19.68 |
19.75 |
19.13 |
19.25 |
11.9M |
| 2024-07-12 |
19.43 |
19.91 |
19.23 |
19.73 |
17.3M |
| 2024-07-11 |
19.65 |
19.74 |
18.95 |
19.47 |
31.3M |
| 2024-07-10 |
19.60 |
20.14 |
19.31 |
19.68 |
48.0M |
| 2024-07-09 |
21.07 |
21.58 |
21.03 |
21.45 |
9.4M |
| 2024-07-08 |
21.36 |
21.49 |
21.01 |
21.17 |
7.1M |
| 2024-07-05 |
21.50 |
21.55 |
20.90 |
21.42 |
11.4M |
| 2024-07-04 |
22.39 |
22.50 |
21.40 |
21.49 |
15.2M |
| 2024-07-03 |
22.65 |
22.76 |
22.32 |
22.40 |
6.6M |
| 2024-07-02 |
22.30 |
23.07 |
22.03 |
22.70 |
11.5M |
| 2024-07-01 |
22.78 |
22.99 |
22.10 |
22.38 |
11.5M |
| 2024-06-28 |
23.07 |
23.39 |
22.66 |
22.69 |
12.6M |
| 2024-06-27 |
23.55 |
23.64 |
22.75 |
23.07 |
20.2M |
| 2024-06-26 |
23.55 |
23.60 |
22.80 |
22.91 |
14.3M |
| 2024-06-25 |
24.13 |
24.23 |
23.13 |
23.55 |
18.4M |
| 2024-06-24 |
24.44 |
24.50 |
24.03 |
24.20 |
7.9M |
| 2024-06-21 |
24.97 |
25.03 |
24.49 |
24.78 |
5.0M |
| 2024-06-20 |
25.32 |
25.41 |
24.68 |
24.77 |
9.3M |
| 2024-06-19 |
25.46 |
25.57 |
25.14 |
25.30 |
6.8M |
| 2024-06-18 |
26.20 |
26.39 |
25.38 |
25.45 |
13.0M |
| 2024-06-17 |
26.10 |
26.27 |
25.62 |
26.20 |
11.5M |
| 2024-06-14 |
26.40 |
26.82 |
25.91 |
26.41 |
23.9M |
| 2024-06-13 |
26.70 |
27.27 |
26.26 |
26.40 |
9.9M |
| 2024-06-12 |
26.89 |
27.07 |
26.49 |
26.70 |
6.1M |
| 2024-06-11 |
26.85 |
27.09 |
26.25 |
27.00 |
7.5M |
| 2024-06-07 |
27.20 |
27.39 |
26.45 |
26.72 |
6.3M |
| 2024-06-06 |
27.06 |
27.29 |
26.75 |
27.00 |
7.7M |
| 2024-06-05 |
27.38 |
27.95 |
27.13 |
27.19 |
6.5M |
| 2024-06-04 |
26.30 |
27.55 |
26.11 |
27.45 |
14.9M |
| 2024-06-03 |
26.45 |
26.64 |
25.93 |
26.21 |
10.0M |
| 2024-05-31 |
26.45 |
26.85 |
26.40 |
26.42 |
5.3M |
| 2024-05-30 |
26.85 |
26.96 |
26.36 |
26.57 |
8.9M |
| 2024-05-29 |
27.02 |
27.17 |
26.67 |
26.85 |
6.3M |
| 2024-05-28 |
27.21 |
27.60 |
27.06 |
27.17 |
5.0M |
| 2024-05-27 |
27.06 |
27.57 |
26.83 |
27.48 |
7.2M |
| 2024-05-24 |
26.82 |
27.14 |
26.61 |
26.80 |
6.3M |
| 2024-05-23 |
27.60 |
27.72 |
26.91 |
27.01 |
9.6M |
| 2024-05-22 |
27.72 |
27.88 |
27.41 |
27.79 |
6.6M |
| 2024-05-21 |
27.89 |
28.31 |
27.60 |
27.98 |
6.8M |
| 2024-05-20 |
28.18 |
28.63 |
27.83 |
28.01 |
10.5M |
| 2024-05-17 |
28.12 |
28.30 |
27.35 |
28.12 |
11.1M |
| 2024-05-16 |
28.29 |
28.38 |
27.82 |
28.12 |
8.6M |
| 2024-05-15 |
28.47 |
28.59 |
28.06 |
28.11 |
6.5M |
| 2024-05-14 |
28.60 |
28.88 |
28.31 |
28.45 |
9.5M |
| 2024-05-13 |
29.20 |
29.20 |
28.38 |
28.45 |
12.4M |
| 2024-05-10 |
29.69 |
29.88 |
28.93 |
29.37 |
8.4M |
| 2024-05-09 |
28.78 |
29.65 |
28.72 |
29.58 |
13.3M |
| 2024-05-08 |
29.62 |
29.62 |
28.68 |
28.78 |
14.4M |
| 2024-05-07 |
29.78 |
30.12 |
29.46 |
29.60 |
8.5M |
| 2024-05-06 |
29.64 |
30.63 |
29.64 |
29.92 |
14.8M |
| 2024-04-30 |
29.44 |
30.10 |
29.22 |
29.50 |
11.2M |
| 2024-04-29 |
29.36 |
29.65 |
28.80 |
29.48 |
13.7M |
| 2024-04-26 |
28.99 |
29.60 |
28.99 |
29.43 |
12.9M |
| 2024-04-25 |
29.28 |
29.51 |
28.90 |
29.13 |
18.9M |
| 2024-04-24 |
28.99 |
29.69 |
28.25 |
29.30 |
42.5M |
| 2024-04-23 |
27.66 |
28.13 |
27.08 |
27.55 |
17.3M |
| 2024-04-22 |
26.10 |
27.47 |
26.00 |
27.06 |
13.3M |
| 2024-04-19 |
26.01 |
26.35 |
25.48 |
26.20 |
13.0M |
| 2024-04-18 |
26.19 |
26.58 |
25.80 |
26.19 |
10.8M |
| 2024-04-17 |
26.19 |
26.65 |
25.86 |
26.14 |
11.4M |
| 2024-04-16 |
27.10 |
27.18 |
26.16 |
26.21 |
10.9M |
| 2024-04-15 |
26.94 |
27.69 |
26.68 |
27.16 |
10.4M |
| 2024-04-12 |
27.02 |
27.23 |
26.66 |
26.73 |
6.6M |
| 2024-04-11 |
27.00 |
27.60 |
26.88 |
27.12 |
11.2M |
| 2024-04-10 |
27.00 |
27.36 |
26.61 |
27.19 |
9.2M |
| 2024-04-09 |
27.20 |
27.42 |
26.65 |
27.03 |
11.8M |
| 2024-04-08 |
28.29 |
28.35 |
27.39 |
27.43 |
10.9M |
| 2024-04-03 |
27.78 |
28.42 |
27.54 |
28.29 |
15.3M |
| 2024-04-02 |
27.88 |
28.05 |
27.47 |
27.77 |
17.4M |
| 2024-04-01 |
27.75 |
28.28 |
27.33 |
28.07 |
27.9M |
| 2024-03-29 |
24.81 |
26.61 |
24.81 |
26.39 |
19.0M |
| 2024-03-28 |
24.30 |
25.04 |
24.14 |
24.88 |
9.4M |
| 2024-03-27 |
24.41 |
24.97 |
24.18 |
24.18 |
10.5M |
| 2024-03-26 |
24.46 |
24.60 |
24.10 |
24.36 |
7.4M |
| 2024-03-25 |
24.72 |
25.00 |
24.43 |
24.45 |
6.9M |
| 2024-03-22 |
25.50 |
25.50 |
24.55 |
24.85 |
9.6M |
| 2024-03-21 |
25.12 |
25.58 |
25.02 |
25.50 |
6.5M |
| 2024-03-20 |
25.20 |
25.38 |
25.01 |
25.09 |
6.2M |
| 2024-03-19 |
24.99 |
25.59 |
24.99 |
25.23 |
7.5M |
| 2024-03-18 |
24.70 |
25.20 |
24.35 |
25.19 |
9.3M |
| 2024-03-15 |
24.81 |
25.04 |
24.51 |
24.85 |
5.1M |
| 2024-03-14 |
25.16 |
25.49 |
24.68 |
24.84 |
6.5M |
| 2024-03-13 |
25.40 |
26.06 |
25.18 |
25.28 |
9.2M |
| 2024-03-12 |
24.38 |
25.43 |
24.37 |
25.37 |
11.2M |
| 2024-03-11 |
23.65 |
24.65 |
23.50 |
24.49 |
10.9M |
| 2024-03-08 |
23.89 |
23.94 |
23.30 |
23.67 |
7.4M |
| 2024-03-07 |
24.34 |
24.46 |
23.77 |
23.77 |
7.2M |
| 2024-03-06 |
24.27 |
24.60 |
23.93 |
24.33 |
9.1M |
| 2024-03-05 |
24.10 |
24.75 |
24.04 |
24.50 |
13.0M |
| 2024-03-04 |
23.95 |
24.45 |
23.47 |
24.10 |
32.3M |
| 2024-03-01 |
25.15 |
25.68 |
24.92 |
25.28 |
10.9M |
| 2024-02-29 |
24.35 |
25.32 |
24.30 |
25.31 |
10.1M |
| 2024-02-28 |
25.14 |
25.48 |
24.60 |
24.61 |
13.0M |
| 2024-02-27 |
24.85 |
25.02 |
24.48 |
25.02 |
11.2M |
| 2024-02-26 |
25.44 |
25.55 |
24.84 |
24.90 |
10.3M |
| 2024-02-23 |
25.10 |
25.43 |
24.75 |
25.43 |
9.1M |
| 2024-02-22 |
24.91 |
25.19 |
24.75 |
25.15 |
7.8M |
| 2024-02-21 |
24.10 |
25.66 |
23.86 |
24.99 |
12.9M |
| 2024-02-20 |
24.39 |
24.52 |
23.70 |
24.09 |
11.3M |
| 2024-02-19 |
24.99 |
25.08 |
23.76 |
24.30 |
17.8M |
| 2024-02-08 |
23.65 |
25.00 |
23.65 |
24.69 |
18.5M |
| 2024-02-07 |
23.05 |
24.08 |
23.02 |
23.73 |
21.0M |
| 2024-02-06 |
20.88 |
23.11 |
20.88 |
22.94 |
18.4M |
| 2024-02-05 |
21.80 |
21.97 |
20.50 |
21.30 |
19.8M |
| 2024-02-02 |
22.02 |
23.25 |
21.03 |
21.89 |
22.9M |
| 2024-02-01 |
21.77 |
22.43 |
21.68 |
21.81 |
12.4M |
| 2024-01-31 |
23.00 |
23.41 |
21.96 |
21.97 |
13.4M |
| 2024-01-30 |
23.40 |
23.46 |
22.45 |
22.59 |
11.9M |
| 2024-01-29 |
24.39 |
24.57 |
23.38 |
23.49 |
14.1M |
| 2024-01-26 |
24.45 |
24.69 |
23.71 |
24.39 |
13.4M |
| 2024-01-25 |
24.34 |
24.69 |
24.32 |
24.55 |
16.6M |
| 2024-01-24 |
24.52 |
25.11 |
23.65 |
24.45 |
12.3M |
| 2024-01-23 |
24.03 |
24.67 |
23.92 |
24.40 |
10.7M |
| 2024-01-22 |
26.00 |
26.05 |
24.10 |
24.10 |
18.0M |
| 2024-01-19 |
25.95 |
26.29 |
25.84 |
26.05 |
6.8M |
| 2024-01-18 |
25.90 |
26.18 |
25.13 |
26.15 |
13.0M |
| 2024-01-17 |
27.00 |
27.10 |
25.93 |
26.00 |
9.5M |
| 2024-01-16 |
26.92 |
27.15 |
26.70 |
27.06 |
7.5M |
| 2024-01-15 |
26.30 |
27.20 |
26.30 |
26.92 |
8.7M |
| 2024-01-12 |
25.95 |
27.15 |
25.95 |
26.54 |
13.5M |
| 2024-01-11 |
26.38 |
26.69 |
25.90 |
25.99 |
9.5M |
| 2024-01-10 |
25.60 |
27.10 |
25.30 |
26.50 |
14.7M |
| 2024-01-09 |
25.90 |
26.18 |
25.40 |
25.76 |
9.4M |
| 2024-01-08 |
26.33 |
26.55 |
25.81 |
25.92 |
7.7M |
| 2024-01-05 |
27.18 |
27.54 |
26.21 |
26.33 |
10.9M |
| 2024-01-04 |
27.66 |
27.69 |
27.00 |
27.35 |
11.1M |
| 2024-01-03 |
27.50 |
27.80 |
27.32 |
27.69 |
7.8M |
| 2024-01-02 |
27.91 |
28.20 |
27.51 |
27.64 |
8.5M |