| 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 |
38.00 |
38.35 |
36.55 |
36.59 |
4.8M |
| 2024-12-30 |
38.17 |
39.25 |
37.43 |
38.36 |
6.7M |
| 2024-12-27 |
37.12 |
38.84 |
36.80 |
38.17 |
6.0M |
| 2024-12-26 |
36.34 |
37.47 |
36.34 |
37.10 |
3.4M |
| 2024-12-25 |
37.04 |
37.42 |
35.95 |
36.34 |
4.2M |
| 2024-12-24 |
37.20 |
37.75 |
36.29 |
37.42 |
4.4M |
| 2024-12-23 |
39.45 |
39.45 |
37.02 |
37.30 |
6.2M |
| 2024-12-20 |
38.90 |
40.05 |
38.60 |
39.50 |
6.5M |
| 2024-12-19 |
38.00 |
39.58 |
37.76 |
39.27 |
7.1M |
| 2024-12-18 |
38.10 |
38.39 |
37.60 |
38.10 |
4.3M |
| 2024-12-17 |
37.99 |
38.50 |
37.40 |
38.08 |
5.6M |
| 2024-12-16 |
39.20 |
39.26 |
37.80 |
38.12 |
6.0M |
| 2024-12-13 |
40.05 |
40.60 |
38.65 |
38.76 |
8.1M |
| 2024-12-12 |
40.54 |
41.44 |
39.79 |
40.44 |
7.0M |
| 2024-12-11 |
40.50 |
40.90 |
40.06 |
40.63 |
7.5M |
| 2024-12-10 |
41.80 |
41.99 |
40.66 |
41.05 |
13.5M |
| 2024-12-09 |
39.38 |
41.50 |
39.21 |
41.00 |
11.1M |
| 2024-12-06 |
40.75 |
40.76 |
38.85 |
39.85 |
11.8M |
| 2024-12-05 |
40.50 |
41.63 |
40.00 |
40.79 |
12.0M |
| 2024-12-04 |
41.67 |
41.93 |
39.80 |
40.15 |
15.7M |
| 2024-12-03 |
40.18 |
44.17 |
39.68 |
42.68 |
25.5M |
| 2024-12-02 |
40.01 |
40.94 |
39.68 |
40.15 |
12.6M |
| 2024-11-29 |
39.32 |
41.00 |
38.44 |
40.59 |
16.1M |
| 2024-11-28 |
39.80 |
41.50 |
39.77 |
39.93 |
17.1M |
| 2024-11-27 |
38.01 |
41.98 |
37.67 |
40.53 |
19.0M |
| 2024-11-26 |
41.26 |
41.28 |
38.86 |
39.01 |
18.2M |
| 2024-11-25 |
37.93 |
41.28 |
37.43 |
41.28 |
20.9M |
| 2024-11-22 |
40.27 |
40.85 |
37.38 |
37.53 |
25.5M |
| 2024-11-21 |
36.00 |
39.66 |
35.65 |
39.66 |
20.4M |
| 2024-11-20 |
35.23 |
36.18 |
34.94 |
36.05 |
5.1M |
| 2024-11-19 |
33.91 |
35.10 |
33.66 |
35.10 |
5.9M |
| 2024-11-18 |
35.50 |
35.75 |
33.30 |
33.60 |
6.7M |
| 2024-11-15 |
36.16 |
37.05 |
35.46 |
35.52 |
5.4M |
| 2024-11-14 |
37.38 |
37.74 |
36.22 |
36.28 |
5.5M |
| 2024-11-13 |
37.20 |
38.00 |
37.11 |
37.69 |
5.1M |
| 2024-11-12 |
38.88 |
39.00 |
37.22 |
37.62 |
8.9M |
| 2024-11-11 |
38.00 |
38.60 |
37.67 |
38.44 |
10.5M |
| 2024-11-08 |
37.52 |
38.46 |
37.39 |
37.90 |
11.5M |
| 2024-11-07 |
36.00 |
37.21 |
35.73 |
37.21 |
8.0M |
| 2024-11-06 |
36.70 |
37.05 |
36.11 |
36.38 |
7.0M |
| 2024-11-05 |
35.82 |
36.99 |
35.70 |
36.68 |
8.4M |
| 2024-11-04 |
34.22 |
36.00 |
34.20 |
36.00 |
6.4M |
| 2024-11-01 |
36.98 |
37.28 |
34.80 |
34.80 |
10.4M |
| 2024-10-31 |
38.70 |
38.70 |
37.00 |
37.45 |
13.6M |
| 2024-10-30 |
36.20 |
37.50 |
35.69 |
37.48 |
10.1M |
| 2024-10-29 |
37.26 |
37.80 |
36.37 |
36.41 |
11.2M |
| 2024-10-28 |
35.98 |
37.26 |
35.50 |
37.26 |
11.0M |
| 2024-10-25 |
36.48 |
36.58 |
35.71 |
35.98 |
8.6M |
| 2024-10-24 |
35.98 |
36.23 |
35.40 |
36.20 |
7.7M |
| 2024-10-23 |
37.01 |
37.29 |
35.80 |
36.00 |
10.9M |
| 2024-10-22 |
37.60 |
37.60 |
36.61 |
37.05 |
10.3M |
| 2024-10-21 |
37.87 |
38.55 |
37.30 |
37.70 |
15.2M |
| 2024-10-18 |
36.93 |
38.80 |
36.61 |
38.00 |
17.7M |
| 2024-10-17 |
34.98 |
38.00 |
34.98 |
36.93 |
18.3M |
| 2024-10-16 |
33.81 |
35.16 |
33.81 |
34.73 |
7.5M |
| 2024-10-15 |
35.26 |
36.60 |
34.60 |
34.62 |
14.5M |
| 2024-10-14 |
34.24 |
35.84 |
33.40 |
35.78 |
12.3M |
| 2024-10-11 |
36.00 |
36.69 |
33.68 |
34.24 |
13.2M |
| 2024-10-10 |
39.60 |
40.30 |
36.43 |
37.26 |
16.8M |
| 2024-10-09 |
39.70 |
43.28 |
37.90 |
40.00 |
23.3M |
| 2024-10-08 |
39.61 |
39.61 |
35.98 |
39.61 |
26.9M |
| 2024-09-30 |
33.90 |
36.01 |
33.53 |
36.01 |
23.9M |
| 2024-09-27 |
31.46 |
33.24 |
31.46 |
32.74 |
18.9M |
| 2024-09-26 |
30.60 |
31.50 |
30.48 |
31.45 |
13.6M |
| 2024-09-25 |
31.12 |
31.88 |
30.70 |
30.77 |
16.9M |
| 2024-09-24 |
30.61 |
31.18 |
29.98 |
31.17 |
15.4M |
| 2024-09-23 |
30.98 |
31.83 |
30.40 |
31.14 |
20.9M |
| 2024-09-20 |
29.07 |
32.10 |
29.01 |
30.66 |
21.6M |
| 2024-09-19 |
28.68 |
29.26 |
28.43 |
29.21 |
9.4M |
| 2024-09-18 |
28.00 |
28.70 |
27.91 |
28.67 |
4.5M |
| 2024-09-13 |
28.88 |
28.94 |
28.06 |
28.18 |
6.4M |
| 2024-09-12 |
28.91 |
29.27 |
28.69 |
29.09 |
9.4M |
| 2024-09-11 |
28.65 |
29.11 |
28.42 |
28.64 |
4.7M |
| 2024-09-10 |
28.26 |
28.99 |
27.91 |
28.89 |
8.3M |
| 2024-09-09 |
27.79 |
28.28 |
27.65 |
28.26 |
4.7M |
| 2024-09-06 |
28.63 |
28.88 |
27.90 |
28.00 |
7.7M |
| 2024-09-05 |
28.71 |
29.10 |
28.42 |
28.78 |
7.4M |
| 2024-09-04 |
28.86 |
29.16 |
28.49 |
28.67 |
7.8M |
| 2024-09-03 |
29.03 |
29.30 |
28.41 |
29.20 |
12.2M |
| 2024-09-02 |
29.79 |
30.29 |
29.03 |
29.03 |
17.5M |
| 2024-08-30 |
27.81 |
30.67 |
27.71 |
30.34 |
27.8M |
| 2024-08-29 |
27.42 |
28.16 |
27.18 |
27.88 |
7.2M |
| 2024-08-28 |
28.30 |
28.36 |
27.00 |
27.85 |
13.4M |
| 2024-08-27 |
29.55 |
31.11 |
28.71 |
29.14 |
13.5M |
| 2024-08-26 |
29.90 |
30.58 |
29.41 |
29.71 |
14.0M |
| 2024-08-23 |
28.87 |
30.25 |
28.57 |
29.92 |
15.8M |
| 2024-08-22 |
29.08 |
29.67 |
28.30 |
28.41 |
9.4M |
| 2024-08-21 |
28.30 |
29.36 |
28.03 |
29.26 |
9.1M |
| 2024-08-20 |
28.88 |
29.55 |
28.32 |
28.55 |
8.9M |
| 2024-08-19 |
28.77 |
29.56 |
28.68 |
28.95 |
6.1M |
| 2024-08-16 |
29.10 |
29.70 |
28.85 |
28.99 |
7.7M |
| 2024-08-15 |
28.66 |
29.24 |
28.22 |
29.04 |
6.4M |
| 2024-08-14 |
28.63 |
28.97 |
28.51 |
28.70 |
4.7M |
| 2024-08-13 |
28.00 |
28.80 |
27.80 |
28.70 |
4.3M |
| 2024-08-12 |
29.02 |
29.03 |
27.93 |
28.14 |
5.4M |
| 2024-08-09 |
29.02 |
29.22 |
28.70 |
29.08 |
7.1M |
| 2024-08-08 |
28.33 |
29.43 |
27.75 |
29.00 |
9.4M |
| 2024-08-07 |
28.00 |
28.97 |
27.89 |
28.68 |
9.1M |
| 2024-08-06 |
27.77 |
28.08 |
27.56 |
27.99 |
4.2M |
| 2024-08-05 |
28.55 |
28.66 |
27.40 |
27.40 |
5.8M |
| 2024-08-02 |
29.00 |
29.35 |
28.41 |
28.53 |
6.4M |
| 2024-08-01 |
29.77 |
30.35 |
28.98 |
29.25 |
10.6M |
| 2024-07-31 |
29.00 |
29.79 |
28.51 |
29.36 |
12.9M |
| 2024-07-30 |
27.74 |
28.78 |
27.59 |
28.76 |
7.7M |
| 2024-07-29 |
27.47 |
28.06 |
27.10 |
27.88 |
5.1M |
| 2024-07-26 |
27.37 |
27.65 |
27.25 |
27.48 |
4.4M |
| 2024-07-25 |
27.06 |
28.16 |
26.93 |
27.43 |
6.0M |
| 2024-07-24 |
28.01 |
28.65 |
27.23 |
27.29 |
7.8M |
| 2024-07-23 |
29.51 |
29.69 |
28.21 |
28.27 |
9.4M |
| 2024-07-22 |
29.82 |
31.06 |
28.85 |
29.98 |
14.1M |
| 2024-07-19 |
28.80 |
30.18 |
28.55 |
29.53 |
12.3M |
| 2024-07-18 |
28.82 |
29.58 |
28.04 |
28.82 |
9.2M |
| 2024-07-17 |
28.18 |
29.96 |
28.01 |
29.10 |
14.7M |
| 2024-07-16 |
28.16 |
28.32 |
27.38 |
28.26 |
6.6M |
| 2024-07-15 |
28.20 |
28.99 |
27.98 |
28.34 |
7.5M |
| 2024-07-12 |
27.22 |
28.60 |
27.04 |
28.57 |
12.3M |
| 2024-07-11 |
27.40 |
27.92 |
27.08 |
27.55 |
6.8M |
| 2024-07-10 |
26.90 |
27.37 |
26.70 |
27.00 |
5.1M |
| 2024-07-09 |
26.05 |
27.08 |
25.63 |
27.05 |
6.2M |
| 2024-07-08 |
26.87 |
26.87 |
25.93 |
25.95 |
4.0M |
| 2024-07-05 |
26.27 |
27.10 |
25.88 |
26.93 |
5.1M |
| 2024-07-04 |
27.56 |
27.66 |
26.24 |
26.28 |
5.9M |
| 2024-07-03 |
27.51 |
27.69 |
26.88 |
27.27 |
4.0M |
| 2024-07-02 |
27.76 |
27.96 |
27.32 |
27.47 |
4.7M |
| 2024-07-01 |
27.45 |
27.88 |
26.88 |
27.76 |
5.4M |
| 2024-06-28 |
27.50 |
28.07 |
27.36 |
27.61 |
6.1M |
| 2024-06-27 |
28.03 |
28.71 |
27.46 |
27.46 |
7.3M |
| 2024-06-26 |
27.48 |
28.50 |
26.60 |
28.50 |
9.8M |
| 2024-06-25 |
27.19 |
28.55 |
26.89 |
27.30 |
9.0M |
| 2024-06-24 |
28.73 |
28.75 |
26.71 |
26.80 |
10.5M |
| 2024-06-21 |
28.60 |
29.18 |
28.10 |
28.93 |
8.4M |
| 2024-06-20 |
29.98 |
30.49 |
29.00 |
29.35 |
11.6M |
| 2024-06-19 |
30.03 |
30.30 |
29.70 |
29.70 |
12.1M |
| 2024-06-18 |
29.99 |
31.00 |
29.80 |
30.58 |
18.9M |
| 2024-06-17 |
29.79 |
30.20 |
29.25 |
30.01 |
15.7M |
| 2024-06-14 |
29.50 |
29.90 |
29.18 |
29.59 |
13.7M |
| 2024-06-13 |
30.15 |
30.68 |
29.50 |
29.77 |
26.1M |
| 2024-06-12 |
26.70 |
29.36 |
26.69 |
29.36 |
14.7M |
| 2024-06-11 |
25.70 |
26.75 |
24.78 |
26.69 |
6.9M |
| 2024-06-07 |
27.16 |
27.37 |
25.51 |
26.08 |
9.8M |
| 2024-06-06 |
28.47 |
28.88 |
26.49 |
26.60 |
14.9M |
| 2024-06-05 |
27.99 |
29.80 |
27.95 |
28.80 |
15.9M |
| 2024-06-04 |
29.20 |
29.32 |
27.87 |
28.33 |
16.0M |
| 2024-06-03 |
29.15 |
31.50 |
28.20 |
30.38 |
29.9M |
| 2024-05-31 |
27.91 |
29.21 |
27.50 |
29.21 |
15.8M |
| 2024-05-30 |
26.26 |
26.69 |
25.56 |
26.55 |
4.7M |
| 2024-05-29 |
26.59 |
27.39 |
26.29 |
26.69 |
6.6M |
| 2024-05-28 |
26.85 |
27.08 |
26.21 |
26.55 |
4.9M |
| 2024-05-27 |
27.54 |
27.73 |
26.50 |
27.11 |
6.0M |
| 2024-05-24 |
28.36 |
29.13 |
27.36 |
27.41 |
10.3M |
| 2024-05-23 |
28.16 |
29.10 |
28.00 |
28.59 |
11.5M |
| 2024-05-22 |
27.80 |
28.45 |
27.57 |
28.30 |
7.3M |
| 2024-05-21 |
27.90 |
29.25 |
27.88 |
27.98 |
10.4M |
| 2024-05-20 |
27.18 |
27.96 |
27.18 |
27.90 |
4.8M |
| 2024-05-17 |
27.20 |
27.55 |
26.88 |
27.55 |
4.7M |
| 2024-05-16 |
26.80 |
27.80 |
26.80 |
27.24 |
4.8M |
| 2024-05-15 |
26.98 |
27.23 |
26.60 |
26.75 |
3.0M |
| 2024-05-14 |
26.10 |
27.20 |
26.10 |
27.09 |
5.2M |
| 2024-05-13 |
26.69 |
26.72 |
25.97 |
26.10 |
4.4M |
| 2024-05-10 |
27.46 |
27.70 |
26.65 |
26.82 |
4.7M |
| 2024-05-09 |
27.80 |
27.99 |
27.40 |
27.58 |
3.6M |
| 2024-05-08 |
28.28 |
28.29 |
27.52 |
27.56 |
4.2M |
| 2024-05-07 |
28.22 |
28.76 |
27.97 |
28.28 |
4.8M |
| 2024-05-06 |
28.41 |
28.60 |
28.13 |
28.20 |
5.5M |
| 2024-04-30 |
28.26 |
28.49 |
27.53 |
28.10 |
6.7M |
| 2024-04-29 |
27.83 |
28.39 |
27.81 |
28.20 |
7.7M |
| 2024-04-26 |
26.75 |
28.60 |
26.75 |
27.94 |
9.3M |
| 2024-04-25 |
26.50 |
27.50 |
26.41 |
27.04 |
6.5M |
| 2024-04-24 |
25.74 |
26.93 |
25.66 |
26.90 |
7.4M |
| 2024-04-23 |
25.80 |
26.08 |
25.40 |
25.64 |
4.4M |
| 2024-04-22 |
25.17 |
25.97 |
24.60 |
25.48 |
5.3M |
| 2024-04-19 |
26.55 |
27.07 |
25.50 |
25.90 |
7.7M |
| 2024-04-18 |
27.13 |
27.48 |
26.42 |
26.55 |
8.3M |
| 2024-04-17 |
25.61 |
27.49 |
25.61 |
27.25 |
10.7M |
| 2024-04-16 |
28.35 |
28.45 |
25.61 |
25.61 |
11.2M |
| 2024-04-15 |
30.30 |
30.98 |
27.95 |
28.46 |
14.3M |
| 2024-04-12 |
32.50 |
32.55 |
30.14 |
30.57 |
18.3M |
| 2024-04-11 |
31.90 |
35.00 |
31.63 |
33.48 |
21.9M |
| 2024-04-10 |
32.20 |
34.25 |
32.00 |
32.54 |
20.6M |
| 2024-04-09 |
32.73 |
33.23 |
31.80 |
32.70 |
21.6M |
| 2024-04-08 |
29.78 |
32.88 |
29.60 |
32.88 |
13.3M |
| 2024-04-03 |
31.35 |
31.57 |
29.87 |
29.89 |
7.8M |
| 2024-04-02 |
32.40 |
32.75 |
31.04 |
31.37 |
13.9M |
| 2024-04-01 |
29.02 |
31.86 |
29.02 |
31.86 |
11.9M |
| 2024-03-29 |
28.60 |
29.01 |
28.22 |
28.96 |
5.8M |
| 2024-03-28 |
27.27 |
28.98 |
27.24 |
28.58 |
7.4M |
| 2024-03-27 |
29.34 |
29.54 |
27.56 |
27.62 |
8.0M |
| 2024-03-26 |
30.41 |
30.91 |
29.16 |
29.37 |
9.1M |
| 2024-03-25 |
31.89 |
32.40 |
30.25 |
30.48 |
11.0M |
| 2024-03-22 |
33.55 |
33.68 |
32.13 |
32.43 |
11.4M |
| 2024-03-21 |
33.22 |
33.97 |
32.56 |
33.70 |
13.8M |
| 2024-03-20 |
33.16 |
33.44 |
32.68 |
32.98 |
8.2M |
| 2024-03-19 |
34.08 |
34.08 |
33.08 |
33.16 |
12.6M |
| 2024-03-18 |
33.38 |
34.29 |
33.01 |
34.15 |
16.9M |
| 2024-03-15 |
31.74 |
33.46 |
31.45 |
33.07 |
13.5M |
| 2024-03-14 |
32.65 |
32.66 |
31.40 |
31.90 |
11.6M |
| 2024-03-13 |
32.78 |
33.87 |
32.50 |
33.02 |
16.8M |
| 2024-03-12 |
32.73 |
33.30 |
31.77 |
32.48 |
11.7M |
| 2024-03-11 |
31.99 |
32.93 |
31.58 |
32.76 |
12.7M |
| 2024-03-08 |
32.41 |
33.34 |
31.73 |
32.94 |
16.8M |
| 2024-03-07 |
34.00 |
35.80 |
33.28 |
33.31 |
24.3M |
| 2024-03-06 |
33.00 |
33.85 |
32.30 |
33.30 |
19.4M |
| 2024-03-05 |
31.85 |
34.33 |
31.85 |
33.93 |
28.1M |
| 2024-03-04 |
33.00 |
34.79 |
31.82 |
32.72 |
36.4M |
| 2024-03-01 |
29.15 |
32.07 |
29.15 |
32.07 |
29.6M |
| 2024-02-29 |
26.90 |
29.25 |
26.72 |
29.15 |
15.5M |
| 2024-02-28 |
30.58 |
31.28 |
27.88 |
27.88 |
20.4M |
| 2024-02-27 |
29.00 |
31.59 |
28.61 |
30.98 |
23.5M |
| 2024-02-26 |
29.47 |
30.88 |
28.45 |
30.03 |
28.9M |
| 2024-02-23 |
27.35 |
29.47 |
26.07 |
29.47 |
28.2M |
| 2024-02-22 |
25.69 |
26.93 |
25.16 |
26.79 |
20.1M |
| 2024-02-21 |
24.98 |
26.27 |
24.64 |
25.24 |
16.8M |
| 2024-02-20 |
24.50 |
25.83 |
23.66 |
25.42 |
20.6M |
| 2024-02-19 |
23.36 |
24.99 |
23.17 |
24.99 |
20.8M |
| 2024-02-08 |
20.63 |
22.72 |
19.62 |
22.72 |
16.3M |
| 2024-02-07 |
21.37 |
22.10 |
20.30 |
20.65 |
14.6M |
| 2024-02-06 |
20.50 |
22.32 |
19.18 |
21.26 |
12.7M |
| 2024-02-05 |
23.02 |
23.48 |
21.06 |
21.06 |
9.3M |
| 2024-02-02 |
24.60 |
25.17 |
22.40 |
23.40 |
9.4M |
| 2024-02-01 |
24.40 |
25.26 |
23.92 |
24.46 |
9.2M |
| 2024-01-31 |
26.59 |
26.77 |
24.62 |
24.75 |
12.1M |
| 2024-01-30 |
28.00 |
28.05 |
26.68 |
26.78 |
9.6M |
| 2024-01-29 |
29.90 |
30.30 |
27.97 |
28.07 |
13.8M |
| 2024-01-26 |
31.11 |
31.50 |
29.93 |
30.00 |
15.7M |
| 2024-01-25 |
31.11 |
31.76 |
30.65 |
31.50 |
16.8M |
| 2024-01-24 |
31.88 |
32.46 |
30.55 |
31.56 |
17.0M |
| 2024-01-23 |
32.07 |
33.13 |
31.16 |
31.96 |
14.5M |
| 2024-01-22 |
33.08 |
33.90 |
32.03 |
32.45 |
18.9M |
| 2024-01-19 |
35.32 |
35.78 |
31.93 |
33.05 |
28.2M |
| 2024-01-18 |
35.00 |
37.24 |
34.62 |
35.48 |
21.9M |
| 2024-01-17 |
38.54 |
39.29 |
36.31 |
36.87 |
25.2M |
| 2024-01-16 |
41.68 |
41.68 |
37.98 |
40.34 |
33.0M |
| 2024-01-15 |
44.50 |
45.50 |
41.48 |
42.20 |
32.7M |
| 2024-01-12 |
44.10 |
45.80 |
42.61 |
44.08 |
38.1M |
| 2024-01-11 |
37.00 |
41.91 |
36.99 |
41.91 |
27.3M |
| 2024-01-10 |
38.50 |
42.58 |
35.46 |
38.10 |
40.2M |
| 2024-01-09 |
36.27 |
39.40 |
36.27 |
39.40 |
41.9M |
| 2024-01-08 |
39.00 |
41.56 |
35.82 |
35.82 |
36.3M |
| 2024-01-05 |
40.87 |
43.36 |
37.94 |
39.80 |
44.8M |
| 2024-01-04 |
34.00 |
39.42 |
33.64 |
39.42 |
27.1M |
| 2024-01-03 |
33.64 |
35.84 |
32.68 |
35.84 |
42.4M |
| 2024-01-02 |
37.23 |
37.28 |
32.32 |
32.58 |
38.0M |