| 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 |
29.88 |
30.51 |
29.38 |
29.46 |
7.7M |
| 2024-12-30 |
28.61 |
31.18 |
28.61 |
29.78 |
11.1M |
| 2024-12-27 |
28.20 |
28.75 |
27.71 |
27.91 |
5.4M |
| 2024-12-26 |
26.27 |
28.99 |
26.15 |
28.35 |
9.4M |
| 2024-12-25 |
26.62 |
26.67 |
26.00 |
26.27 |
2.8M |
| 2024-12-24 |
26.46 |
26.88 |
25.85 |
26.80 |
3.3M |
| 2024-12-23 |
27.37 |
27.64 |
26.17 |
26.20 |
3.5M |
| 2024-12-20 |
27.10 |
27.67 |
27.05 |
27.26 |
3.7M |
| 2024-12-19 |
27.50 |
27.61 |
26.93 |
27.25 |
3.2M |
| 2024-12-18 |
28.46 |
28.46 |
27.41 |
27.59 |
2.9M |
| 2024-12-17 |
28.30 |
28.69 |
27.66 |
27.97 |
4.1M |
| 2024-12-16 |
29.37 |
29.77 |
28.14 |
28.38 |
5.3M |
| 2024-12-13 |
30.17 |
30.29 |
28.80 |
29.52 |
6.1M |
| 2024-12-12 |
29.73 |
30.58 |
29.73 |
30.37 |
4.0M |
| 2024-12-11 |
30.48 |
30.77 |
29.72 |
29.90 |
4.4M |
| 2024-12-10 |
30.61 |
32.13 |
30.04 |
30.55 |
8.8M |
| 2024-12-09 |
30.46 |
31.07 |
29.50 |
29.65 |
4.7M |
| 2024-12-06 |
30.00 |
30.66 |
28.98 |
30.22 |
5.8M |
| 2024-12-05 |
29.68 |
31.28 |
29.67 |
30.28 |
5.0M |
| 2024-12-04 |
31.43 |
31.96 |
29.58 |
29.77 |
6.3M |
| 2024-12-03 |
31.68 |
32.32 |
31.22 |
31.59 |
6.4M |
| 2024-12-02 |
30.28 |
32.30 |
29.35 |
31.78 |
8.0M |
| 2024-11-29 |
30.13 |
31.90 |
29.45 |
30.81 |
6.4M |
| 2024-11-28 |
30.18 |
31.55 |
30.03 |
30.11 |
7.1M |
| 2024-11-27 |
29.19 |
30.30 |
27.88 |
30.26 |
9.3M |
| 2024-11-26 |
30.32 |
30.44 |
28.01 |
28.34 |
11.2M |
| 2024-11-25 |
31.60 |
31.88 |
30.08 |
30.93 |
5.4M |
| 2024-11-22 |
33.72 |
34.09 |
31.00 |
31.10 |
7.3M |
| 2024-11-21 |
32.78 |
34.39 |
32.20 |
33.80 |
7.6M |
| 2024-11-20 |
33.83 |
33.83 |
32.00 |
32.74 |
8.1M |
| 2024-11-19 |
31.35 |
33.54 |
31.30 |
33.45 |
10.2M |
| 2024-11-18 |
32.34 |
32.56 |
29.82 |
30.55 |
10.4M |
| 2024-11-15 |
34.72 |
35.50 |
31.70 |
32.01 |
13.5M |
| 2024-11-14 |
36.70 |
38.19 |
34.00 |
34.81 |
9.2M |
| 2024-11-13 |
35.23 |
37.80 |
35.00 |
37.57 |
9.6M |
| 2024-11-12 |
36.00 |
39.00 |
35.26 |
35.41 |
16.2M |
| 2024-11-11 |
31.10 |
36.36 |
30.88 |
35.56 |
15.4M |
| 2024-11-08 |
30.40 |
31.77 |
30.15 |
30.94 |
11.8M |
| 2024-11-07 |
28.60 |
29.80 |
28.41 |
29.30 |
8.9M |
| 2024-11-06 |
29.02 |
31.49 |
28.80 |
28.94 |
14.1M |
| 2024-11-05 |
26.35 |
29.15 |
26.11 |
28.06 |
10.9M |
| 2024-11-04 |
25.47 |
27.26 |
24.70 |
26.40 |
7.6M |
| 2024-11-01 |
27.97 |
27.97 |
25.57 |
25.60 |
9.4M |
| 2024-10-31 |
26.37 |
28.22 |
26.10 |
27.94 |
10.9M |
| 2024-10-30 |
26.20 |
26.88 |
25.55 |
26.62 |
9.6M |
| 2024-10-29 |
29.56 |
30.00 |
25.84 |
26.12 |
19.5M |
| 2024-10-28 |
31.00 |
33.18 |
29.35 |
29.99 |
16.1M |
| 2024-10-25 |
26.75 |
32.02 |
26.70 |
31.77 |
20.4M |
| 2024-10-24 |
27.76 |
27.87 |
26.55 |
26.68 |
9.0M |
| 2024-10-23 |
27.70 |
28.38 |
26.40 |
27.74 |
11.7M |
| 2024-10-22 |
25.95 |
28.38 |
25.81 |
27.16 |
14.1M |
| 2024-10-21 |
24.60 |
26.88 |
24.43 |
25.71 |
11.2M |
| 2024-10-18 |
22.25 |
25.45 |
22.02 |
24.28 |
9.3M |
| 2024-10-17 |
22.14 |
23.18 |
21.98 |
22.29 |
6.1M |
| 2024-10-16 |
22.30 |
22.49 |
21.76 |
21.98 |
3.5M |
| 2024-10-15 |
23.20 |
23.49 |
22.45 |
22.45 |
4.9M |
| 2024-10-14 |
22.57 |
23.69 |
21.60 |
23.35 |
6.1M |
| 2024-10-11 |
24.30 |
24.30 |
21.93 |
22.26 |
6.7M |
| 2024-10-10 |
25.95 |
26.40 |
24.30 |
24.44 |
7.1M |
| 2024-10-09 |
27.27 |
28.31 |
24.68 |
25.47 |
10.9M |
| 2024-10-08 |
29.71 |
29.76 |
26.01 |
28.89 |
16.1M |
| 2024-09-30 |
21.85 |
24.87 |
21.80 |
24.87 |
12.8M |
| 2024-09-27 |
19.64 |
20.80 |
19.55 |
20.73 |
4.1M |
| 2024-09-26 |
18.25 |
19.05 |
18.09 |
19.05 |
4.8M |
| 2024-09-25 |
18.59 |
19.00 |
18.25 |
18.28 |
3.6M |
| 2024-09-24 |
17.20 |
18.35 |
17.08 |
18.32 |
5.1M |
| 2024-09-23 |
17.74 |
17.74 |
16.99 |
17.06 |
2.2M |
| 2024-09-20 |
18.09 |
18.10 |
17.25 |
17.40 |
2.2M |
| 2024-09-19 |
17.70 |
18.44 |
17.40 |
17.86 |
3.1M |
| 2024-09-18 |
17.72 |
17.72 |
16.95 |
17.47 |
2.5M |
| 2024-09-13 |
18.41 |
18.54 |
17.64 |
17.69 |
2.8M |
| 2024-09-12 |
18.63 |
19.04 |
18.46 |
18.48 |
2.5M |
| 2024-09-11 |
18.46 |
18.69 |
18.30 |
18.63 |
2.7M |
| 2024-09-10 |
18.85 |
18.86 |
18.15 |
18.54 |
3.1M |
| 2024-09-09 |
19.06 |
19.22 |
18.61 |
18.75 |
2.4M |
| 2024-09-06 |
19.60 |
19.70 |
18.98 |
19.06 |
2.4M |
| 2024-09-05 |
19.47 |
19.86 |
19.34 |
19.52 |
2.6M |
| 2024-09-04 |
19.10 |
19.78 |
19.10 |
19.46 |
2.5M |
| 2024-09-03 |
19.25 |
20.07 |
19.25 |
19.47 |
3.3M |
| 2024-09-02 |
20.34 |
20.54 |
19.41 |
19.45 |
3.3M |
| 2024-08-30 |
19.57 |
20.77 |
19.33 |
20.35 |
5.4M |
| 2024-08-29 |
19.83 |
20.03 |
19.37 |
19.46 |
4.8M |
| 2024-08-28 |
20.08 |
20.47 |
19.82 |
20.03 |
2.0M |
| 2024-08-27 |
20.43 |
20.43 |
20.01 |
20.08 |
1.6M |
| 2024-08-26 |
20.44 |
21.01 |
20.19 |
20.42 |
2.1M |
| 2024-08-23 |
20.66 |
20.83 |
20.07 |
20.13 |
1.6M |
| 2024-08-22 |
21.11 |
21.46 |
20.49 |
20.59 |
1.6M |
| 2024-08-21 |
21.25 |
21.52 |
21.02 |
21.10 |
1.3M |
| 2024-08-20 |
22.93 |
23.04 |
21.00 |
21.29 |
4.1M |
| 2024-08-19 |
23.06 |
23.30 |
22.80 |
22.83 |
1.1M |
| 2024-08-16 |
23.28 |
23.48 |
23.02 |
23.03 |
1.1M |
| 2024-08-15 |
23.07 |
23.88 |
22.80 |
23.28 |
1.6M |
| 2024-08-14 |
23.51 |
23.61 |
23.02 |
23.07 |
1.0M |
| 2024-08-13 |
23.02 |
23.63 |
23.00 |
23.40 |
1.0M |
| 2024-08-12 |
23.29 |
23.60 |
23.06 |
23.22 |
1.1M |
| 2024-08-09 |
23.55 |
23.98 |
23.20 |
23.28 |
1.9M |
| 2024-08-08 |
23.90 |
23.90 |
23.02 |
23.55 |
1.8M |
| 2024-08-07 |
23.90 |
24.13 |
23.59 |
23.81 |
1.4M |
| 2024-08-06 |
23.65 |
24.26 |
23.30 |
24.01 |
2.1M |
| 2024-08-05 |
23.83 |
24.34 |
23.07 |
23.13 |
2.6M |
| 2024-08-02 |
24.63 |
25.05 |
23.98 |
24.05 |
1.7M |
| 2024-08-01 |
25.29 |
25.85 |
24.77 |
24.93 |
2.3M |
| 2024-07-31 |
23.48 |
25.35 |
23.00 |
25.29 |
3.8M |
| 2024-07-30 |
24.24 |
24.24 |
23.41 |
23.43 |
2.3M |
| 2024-07-29 |
24.51 |
24.96 |
23.91 |
24.17 |
1.9M |
| 2024-07-26 |
24.34 |
24.94 |
24.24 |
24.51 |
1.6M |
| 2024-07-25 |
24.20 |
25.10 |
23.80 |
24.42 |
1.9M |
| 2024-07-24 |
25.35 |
25.50 |
24.42 |
24.52 |
3.0M |
| 2024-07-23 |
25.78 |
26.23 |
25.08 |
25.41 |
3.8M |
| 2024-07-22 |
26.34 |
26.70 |
25.42 |
25.66 |
2.9M |
| 2024-07-19 |
26.38 |
26.98 |
26.16 |
26.48 |
2.3M |
| 2024-07-18 |
26.48 |
26.96 |
25.87 |
26.60 |
2.8M |
| 2024-07-17 |
26.76 |
27.23 |
26.40 |
26.60 |
2.7M |
| 2024-07-16 |
27.27 |
27.27 |
26.18 |
26.76 |
4.2M |
| 2024-07-15 |
28.51 |
28.61 |
26.88 |
27.07 |
4.6M |
| 2024-07-12 |
28.43 |
29.15 |
28.00 |
28.50 |
5.7M |
| 2024-07-11 |
25.24 |
29.76 |
25.24 |
28.43 |
8.6M |
| 2024-07-10 |
24.28 |
25.35 |
24.10 |
24.80 |
3.0M |
| 2024-07-09 |
24.30 |
25.36 |
23.69 |
24.46 |
3.5M |
| 2024-07-08 |
23.63 |
25.77 |
23.32 |
24.41 |
4.8M |
| 2024-07-05 |
24.05 |
24.31 |
23.69 |
23.76 |
2.1M |
| 2024-07-04 |
25.27 |
25.36 |
24.04 |
24.27 |
2.2M |
| 2024-07-03 |
25.56 |
25.89 |
25.11 |
25.25 |
1.7M |
| 2024-07-02 |
26.64 |
26.64 |
25.43 |
25.61 |
1.8M |
| 2024-07-01 |
26.41 |
26.50 |
25.40 |
26.46 |
2.0M |
| 2024-06-28 |
25.93 |
26.90 |
25.50 |
26.21 |
2.1M |
| 2024-06-27 |
25.77 |
26.90 |
25.77 |
25.94 |
2.1M |
| 2024-06-26 |
25.38 |
26.74 |
24.91 |
26.68 |
3.0M |
| 2024-06-25 |
26.49 |
26.49 |
25.01 |
25.38 |
3.4M |
| 2024-06-24 |
27.58 |
27.91 |
26.20 |
26.32 |
2.4M |
| 2024-06-21 |
27.92 |
28.18 |
27.40 |
27.80 |
1.7M |
| 2024-06-20 |
29.00 |
29.35 |
28.05 |
28.08 |
2.1M |
| 2024-06-19 |
29.08 |
29.47 |
28.62 |
29.16 |
2.6M |
| 2024-06-18 |
29.15 |
29.52 |
28.03 |
29.03 |
3.9M |
| 2024-06-17 |
29.31 |
29.99 |
28.73 |
29.28 |
2.8M |
| 2024-06-14 |
29.96 |
30.00 |
28.87 |
29.31 |
2.7M |
| 2024-06-13 |
29.00 |
30.27 |
28.50 |
29.96 |
2.7M |
| 2024-06-12 |
36.94 |
39.27 |
36.71 |
38.30 |
2.9M |
| 2024-06-11 |
37.30 |
37.30 |
36.00 |
36.84 |
1.5M |
| 2024-06-07 |
37.80 |
38.08 |
36.60 |
36.97 |
1.7M |
| 2024-06-06 |
39.47 |
39.55 |
37.20 |
37.26 |
3.0M |
| 2024-06-05 |
40.37 |
41.04 |
38.96 |
39.04 |
2.6M |
| 2024-06-04 |
41.35 |
41.36 |
40.14 |
40.37 |
1.4M |
| 2024-06-03 |
41.90 |
42.18 |
40.27 |
41.32 |
2.9M |
| 2024-05-31 |
40.00 |
41.93 |
40.00 |
41.08 |
2.0M |
| 2024-05-30 |
41.80 |
41.80 |
40.20 |
40.77 |
2.9M |
| 2024-05-29 |
42.20 |
43.73 |
41.00 |
41.47 |
3.2M |
| 2024-05-28 |
42.55 |
43.74 |
42.00 |
42.24 |
2.2M |
| 2024-05-27 |
43.76 |
44.49 |
41.97 |
42.90 |
4.7M |
| 2024-05-24 |
44.27 |
45.20 |
43.51 |
44.62 |
3.9M |
| 2024-05-23 |
45.63 |
46.42 |
44.61 |
44.87 |
5.2M |
| 2024-05-22 |
44.18 |
46.47 |
44.00 |
46.42 |
6.1M |
| 2024-05-21 |
41.88 |
45.36 |
41.88 |
44.16 |
8.1M |
| 2024-05-20 |
40.37 |
42.30 |
40.21 |
41.88 |
6.3M |
| 2024-05-17 |
38.46 |
39.98 |
37.67 |
39.58 |
3.8M |
| 2024-05-16 |
38.60 |
38.88 |
37.80 |
38.09 |
2.6M |
| 2024-05-15 |
37.01 |
38.81 |
36.93 |
38.12 |
2.8M |
| 2024-05-14 |
38.00 |
38.40 |
37.08 |
37.14 |
2.8M |
| 2024-05-13 |
39.01 |
40.29 |
37.83 |
37.94 |
6.2M |
| 2024-05-10 |
38.87 |
39.80 |
37.41 |
39.09 |
7.5M |
| 2024-05-09 |
35.46 |
38.72 |
35.46 |
38.38 |
8.6M |
| 2024-05-08 |
36.30 |
37.36 |
35.29 |
35.46 |
4.9M |
| 2024-05-07 |
34.49 |
36.83 |
34.00 |
36.49 |
6.7M |
| 2024-05-06 |
34.33 |
34.88 |
33.99 |
34.18 |
2.6M |
| 2024-04-30 |
34.82 |
34.82 |
33.38 |
33.55 |
2.7M |
| 2024-04-29 |
32.19 |
34.52 |
31.94 |
34.37 |
4.6M |
| 2024-04-26 |
31.77 |
32.98 |
31.72 |
32.58 |
3.9M |
| 2024-04-25 |
32.67 |
33.00 |
31.87 |
31.98 |
2.6M |
| 2024-04-24 |
32.58 |
32.82 |
31.79 |
32.43 |
2.7M |
| 2024-04-23 |
31.71 |
33.15 |
31.64 |
32.50 |
3.7M |
| 2024-04-22 |
33.40 |
33.85 |
31.77 |
32.00 |
5.5M |
| 2024-04-19 |
30.00 |
34.66 |
29.74 |
33.95 |
7.5M |
| 2024-04-18 |
31.44 |
31.45 |
30.10 |
30.56 |
3.0M |
| 2024-04-17 |
30.03 |
31.65 |
30.03 |
31.44 |
3.3M |
| 2024-04-16 |
32.18 |
32.18 |
29.40 |
29.55 |
3.8M |
| 2024-04-15 |
33.66 |
34.49 |
31.40 |
31.99 |
4.2M |
| 2024-04-12 |
35.45 |
35.50 |
33.83 |
34.03 |
2.6M |
| 2024-04-11 |
35.88 |
36.30 |
34.91 |
35.47 |
2.3M |
| 2024-04-10 |
36.91 |
37.43 |
35.62 |
36.00 |
3.7M |
| 2024-04-09 |
34.05 |
36.60 |
33.75 |
36.50 |
4.8M |
| 2024-04-08 |
34.83 |
34.83 |
34.03 |
34.12 |
2.3M |
| 2024-04-03 |
35.50 |
35.50 |
34.21 |
34.90 |
2.7M |
| 2024-04-02 |
36.50 |
36.57 |
34.89 |
35.33 |
3.5M |
| 2024-04-01 |
35.50 |
36.88 |
35.50 |
36.55 |
3.0M |
| 2024-03-29 |
35.52 |
36.76 |
35.02 |
35.20 |
2.5M |
| 2024-03-28 |
35.36 |
36.35 |
35.16 |
35.68 |
3.5M |
| 2024-03-27 |
37.56 |
38.55 |
35.48 |
35.70 |
4.3M |
| 2024-03-26 |
37.05 |
37.98 |
36.05 |
37.32 |
3.8M |
| 2024-03-25 |
38.00 |
38.11 |
36.58 |
36.60 |
3.6M |
| 2024-03-22 |
39.40 |
39.55 |
37.80 |
38.11 |
3.7M |
| 2024-03-21 |
40.68 |
41.09 |
39.00 |
39.56 |
4.3M |
| 2024-03-20 |
39.10 |
42.42 |
39.01 |
40.28 |
7.1M |
| 2024-03-19 |
39.76 |
40.35 |
39.13 |
39.23 |
3.9M |
| 2024-03-18 |
38.83 |
40.19 |
38.60 |
40.19 |
4.5M |
| 2024-03-15 |
38.22 |
38.75 |
37.49 |
38.64 |
3.5M |
| 2024-03-14 |
39.50 |
39.97 |
37.81 |
38.52 |
4.3M |
| 2024-03-13 |
39.60 |
41.00 |
39.57 |
39.89 |
4.5M |
| 2024-03-12 |
39.57 |
40.84 |
38.66 |
39.93 |
6.6M |
| 2024-03-11 |
35.30 |
39.00 |
35.30 |
38.99 |
6.9M |
| 2024-03-08 |
35.18 |
35.79 |
34.78 |
35.14 |
2.7M |
| 2024-03-07 |
37.06 |
37.55 |
35.10 |
35.18 |
3.3M |
| 2024-03-06 |
36.06 |
37.60 |
35.89 |
36.76 |
4.0M |
| 2024-03-05 |
37.19 |
37.39 |
35.88 |
36.32 |
3.6M |
| 2024-03-04 |
38.91 |
38.91 |
36.89 |
37.51 |
5.1M |
| 2024-03-01 |
39.45 |
39.45 |
38.01 |
38.55 |
4.3M |
| 2024-02-29 |
36.08 |
38.79 |
35.77 |
38.55 |
5.5M |
| 2024-02-28 |
40.20 |
41.60 |
35.61 |
36.61 |
7.9M |
| 2024-02-27 |
37.95 |
40.20 |
37.72 |
40.13 |
5.5M |
| 2024-02-26 |
38.75 |
39.36 |
37.69 |
38.23 |
4.7M |
| 2024-02-23 |
36.60 |
38.45 |
36.57 |
38.39 |
5.5M |
| 2024-02-22 |
36.43 |
37.77 |
36.36 |
37.17 |
4.2M |
| 2024-02-21 |
36.80 |
38.79 |
35.80 |
37.38 |
4.3M |
| 2024-02-20 |
36.50 |
36.79 |
35.56 |
36.55 |
2.9M |
| 2024-02-19 |
36.20 |
37.27 |
35.25 |
36.44 |
5.7M |
| 2024-02-08 |
34.37 |
36.36 |
33.35 |
35.85 |
6.3M |
| 2024-02-07 |
32.80 |
36.98 |
32.00 |
33.73 |
7.3M |
| 2024-02-06 |
28.42 |
32.42 |
27.11 |
31.98 |
7.1M |
| 2024-02-05 |
32.75 |
33.20 |
28.00 |
28.98 |
6.8M |
| 2024-02-02 |
35.79 |
35.89 |
31.76 |
32.95 |
5.4M |
| 2024-02-01 |
35.22 |
36.48 |
34.27 |
35.33 |
4.5M |
| 2024-01-31 |
37.42 |
38.02 |
35.01 |
35.01 |
4.5M |
| 2024-01-30 |
38.38 |
39.31 |
37.41 |
37.60 |
3.8M |
| 2024-01-29 |
40.88 |
41.10 |
38.32 |
38.38 |
3.7M |
| 2024-01-26 |
42.46 |
42.84 |
40.11 |
40.37 |
2.9M |
| 2024-01-25 |
41.80 |
42.89 |
40.68 |
42.39 |
3.7M |
| 2024-01-24 |
42.77 |
42.98 |
40.00 |
41.55 |
3.6M |
| 2024-01-23 |
42.42 |
43.02 |
41.50 |
42.10 |
4.3M |
| 2024-01-22 |
46.10 |
46.65 |
42.29 |
42.50 |
4.7M |
| 2024-01-19 |
47.55 |
49.12 |
46.50 |
46.50 |
2.1M |
| 2024-01-18 |
47.46 |
48.50 |
45.70 |
47.53 |
3.7M |
| 2024-01-17 |
50.50 |
50.52 |
47.61 |
47.76 |
3.0M |
| 2024-01-16 |
50.20 |
51.29 |
49.60 |
50.42 |
2.0M |
| 2024-01-15 |
51.26 |
51.51 |
50.03 |
50.34 |
1.5M |
| 2024-01-12 |
51.89 |
53.57 |
51.08 |
51.63 |
2.6M |
| 2024-01-11 |
50.44 |
52.27 |
49.60 |
51.71 |
1.7M |
| 2024-01-10 |
50.71 |
52.38 |
49.53 |
50.41 |
2.0M |
| 2024-01-09 |
51.65 |
52.67 |
50.27 |
50.73 |
2.4M |
| 2024-01-08 |
51.45 |
52.50 |
50.80 |
51.65 |
2.2M |
| 2024-01-05 |
53.96 |
55.25 |
51.20 |
51.55 |
2.9M |
| 2024-01-04 |
56.08 |
56.16 |
54.05 |
54.50 |
2.0M |
| 2024-01-03 |
56.93 |
58.17 |
55.30 |
56.30 |
2.0M |
| 2024-01-02 |
60.59 |
60.81 |
57.00 |
57.17 |
3.2M |