| 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 |
32.34 |
33.00 |
31.20 |
31.20 |
1.8M |
| 2024-12-30 |
32.00 |
33.18 |
31.87 |
32.53 |
2.1M |
| 2024-12-27 |
31.96 |
32.82 |
31.42 |
32.13 |
1.9M |
| 2024-12-26 |
31.67 |
33.00 |
31.67 |
32.40 |
3.1M |
| 2024-12-25 |
33.96 |
33.99 |
30.83 |
32.02 |
4.5M |
| 2024-12-24 |
33.32 |
34.10 |
32.00 |
33.46 |
4.7M |
| 2024-12-23 |
34.24 |
36.00 |
32.97 |
33.43 |
6.5M |
| 2024-12-20 |
35.01 |
39.00 |
35.01 |
36.63 |
8.0M |
| 2024-12-19 |
38.67 |
40.96 |
35.91 |
36.95 |
12.1M |
| 2024-12-18 |
34.59 |
37.24 |
34.00 |
37.24 |
4.6M |
| 2024-12-17 |
33.79 |
33.85 |
31.42 |
33.85 |
8.1M |
| 2024-12-16 |
28.48 |
30.77 |
28.43 |
30.77 |
1.1M |
| 2024-12-13 |
29.00 |
29.03 |
27.80 |
27.97 |
1.6M |
| 2024-12-12 |
28.38 |
29.39 |
28.05 |
29.00 |
2.2M |
| 2024-12-11 |
27.58 |
28.60 |
27.10 |
28.43 |
2.5M |
| 2024-12-10 |
27.60 |
28.00 |
27.02 |
27.58 |
1.9M |
| 2024-12-09 |
26.86 |
27.25 |
26.77 |
27.20 |
1.6M |
| 2024-12-06 |
27.55 |
27.68 |
26.68 |
26.86 |
2.2M |
| 2024-12-05 |
27.66 |
27.95 |
27.25 |
27.52 |
1.8M |
| 2024-12-04 |
28.62 |
29.36 |
27.38 |
27.88 |
2.3M |
| 2024-12-03 |
28.12 |
29.70 |
27.98 |
29.06 |
2.6M |
| 2024-12-02 |
27.50 |
29.20 |
26.89 |
28.35 |
2.3M |
| 2024-11-29 |
26.83 |
28.30 |
26.70 |
27.48 |
1.9M |
| 2024-11-28 |
27.38 |
27.66 |
26.82 |
26.98 |
1.8M |
| 2024-11-27 |
26.73 |
27.18 |
25.65 |
27.09 |
2.4M |
| 2024-11-26 |
27.30 |
27.59 |
26.31 |
26.75 |
1.9M |
| 2024-11-25 |
27.39 |
28.17 |
26.50 |
27.37 |
2.7M |
| 2024-11-22 |
28.30 |
29.50 |
27.90 |
27.90 |
2.7M |
| 2024-11-21 |
28.67 |
29.35 |
28.15 |
28.32 |
2.3M |
| 2024-11-20 |
27.00 |
28.70 |
26.81 |
28.70 |
2.8M |
| 2024-11-19 |
25.85 |
27.16 |
25.65 |
27.09 |
3.4M |
| 2024-11-18 |
27.08 |
27.26 |
25.53 |
25.66 |
3.2M |
| 2024-11-15 |
27.53 |
28.00 |
26.82 |
26.90 |
2.5M |
| 2024-11-14 |
29.10 |
29.36 |
27.53 |
27.54 |
2.4M |
| 2024-11-13 |
28.84 |
29.02 |
27.48 |
28.91 |
3.0M |
| 2024-11-12 |
29.00 |
29.36 |
28.28 |
28.59 |
2.2M |
| 2024-11-11 |
28.60 |
29.28 |
28.30 |
29.18 |
2.5M |
| 2024-11-08 |
29.09 |
29.90 |
28.54 |
28.80 |
2.7M |
| 2024-11-07 |
28.63 |
29.80 |
28.20 |
29.13 |
2.8M |
| 2024-11-06 |
29.20 |
29.53 |
28.30 |
28.94 |
3.3M |
| 2024-11-05 |
29.30 |
29.85 |
28.57 |
29.41 |
4.5M |
| 2024-11-04 |
29.60 |
30.21 |
29.01 |
29.57 |
3.1M |
| 2024-11-01 |
31.32 |
31.59 |
29.39 |
29.48 |
4.0M |
| 2024-10-31 |
30.44 |
31.70 |
29.44 |
31.37 |
4.9M |
| 2024-10-30 |
28.58 |
31.18 |
28.58 |
30.70 |
6.4M |
| 2024-10-29 |
27.07 |
29.70 |
26.70 |
29.11 |
7.1M |
| 2024-10-28 |
27.63 |
27.88 |
26.78 |
27.27 |
4.2M |
| 2024-10-25 |
27.83 |
28.20 |
27.45 |
27.89 |
3.5M |
| 2024-10-24 |
27.68 |
29.02 |
27.00 |
27.86 |
4.4M |
| 2024-10-23 |
26.90 |
28.82 |
26.90 |
28.18 |
7.9M |
| 2024-10-22 |
26.98 |
27.15 |
26.16 |
26.62 |
4.8M |
| 2024-10-21 |
27.39 |
27.40 |
26.23 |
26.89 |
8.0M |
| 2024-10-18 |
26.23 |
28.10 |
26.00 |
27.51 |
13.0M |
| 2024-10-17 |
23.30 |
25.66 |
23.23 |
25.66 |
5.0M |
| 2024-10-16 |
22.44 |
24.22 |
22.42 |
23.33 |
6.3M |
| 2024-10-15 |
22.10 |
23.56 |
21.77 |
23.04 |
7.5M |
| 2024-10-14 |
22.68 |
22.88 |
21.34 |
22.31 |
9.7M |
| 2024-10-11 |
20.08 |
21.96 |
20.08 |
21.96 |
6.5M |
| 2024-10-10 |
19.28 |
20.90 |
19.08 |
19.96 |
5.1M |
| 2024-10-09 |
20.86 |
20.95 |
19.35 |
19.35 |
6.2M |
| 2024-10-08 |
23.20 |
23.22 |
20.84 |
21.50 |
8.7M |
| 2024-09-30 |
20.70 |
21.70 |
19.50 |
21.37 |
10.4M |
| 2024-09-27 |
20.13 |
20.19 |
19.65 |
20.13 |
4.4M |
| 2024-09-26 |
19.27 |
20.38 |
19.18 |
20.21 |
8.0M |
| 2024-09-25 |
19.23 |
19.99 |
18.40 |
19.95 |
10.6M |
| 2024-09-24 |
19.39 |
21.00 |
18.45 |
19.29 |
13.7M |
| 2024-09-23 |
19.23 |
19.23 |
18.22 |
19.23 |
4.2M |
| 2024-09-20 |
16.39 |
17.90 |
16.38 |
17.48 |
8.0M |
| 2024-09-19 |
15.86 |
17.23 |
15.86 |
16.37 |
8.4M |
| 2024-09-18 |
14.62 |
16.12 |
14.60 |
16.12 |
4.6M |
| 2024-09-13 |
14.51 |
15.05 |
14.49 |
14.65 |
1.4M |
| 2024-09-12 |
14.54 |
14.65 |
14.46 |
14.51 |
0.6M |
| 2024-09-11 |
14.63 |
14.65 |
14.36 |
14.51 |
0.7M |
| 2024-09-10 |
14.50 |
14.73 |
14.42 |
14.66 |
0.5M |
| 2024-09-09 |
14.78 |
14.78 |
14.45 |
14.60 |
0.8M |
| 2024-09-06 |
14.93 |
15.02 |
14.68 |
14.70 |
0.9M |
| 2024-09-05 |
14.91 |
14.98 |
14.74 |
14.93 |
0.8M |
| 2024-09-04 |
15.12 |
15.12 |
14.77 |
14.91 |
0.9M |
| 2024-09-03 |
14.97 |
15.22 |
14.90 |
15.09 |
0.7M |
| 2024-09-02 |
14.94 |
15.19 |
14.93 |
14.97 |
1.0M |
| 2024-08-30 |
15.17 |
15.27 |
14.95 |
15.01 |
1.5M |
| 2024-08-29 |
14.32 |
15.18 |
14.24 |
15.10 |
1.9M |
| 2024-08-28 |
14.29 |
14.48 |
14.24 |
14.38 |
0.7M |
| 2024-08-27 |
14.31 |
14.53 |
14.18 |
14.29 |
0.7M |
| 2024-08-26 |
13.90 |
14.36 |
13.81 |
14.31 |
0.9M |
| 2024-08-23 |
14.08 |
14.12 |
13.79 |
13.96 |
0.7M |
| 2024-08-22 |
14.45 |
14.45 |
14.03 |
14.08 |
0.8M |
| 2024-08-21 |
14.56 |
14.59 |
14.15 |
14.34 |
1.7M |
| 2024-08-20 |
15.10 |
15.26 |
14.84 |
14.97 |
0.8M |
| 2024-08-19 |
15.28 |
15.34 |
15.05 |
15.12 |
1.1M |
| 2024-08-16 |
14.90 |
15.45 |
14.90 |
15.38 |
2.4M |
| 2024-08-15 |
14.90 |
15.16 |
14.83 |
14.98 |
1.0M |
| 2024-08-14 |
15.20 |
15.65 |
14.95 |
15.05 |
1.8M |
| 2024-08-13 |
14.68 |
15.12 |
14.58 |
15.12 |
1.1M |
| 2024-08-12 |
14.79 |
14.82 |
14.60 |
14.68 |
0.6M |
| 2024-08-09 |
14.87 |
15.00 |
14.75 |
14.79 |
0.9M |
| 2024-08-08 |
14.79 |
14.98 |
14.55 |
14.82 |
1.0M |
| 2024-08-07 |
14.83 |
15.16 |
14.78 |
14.97 |
0.9M |
| 2024-08-06 |
14.88 |
14.91 |
14.61 |
14.89 |
1.4M |
| 2024-08-05 |
15.20 |
15.42 |
14.52 |
14.54 |
1.8M |
| 2024-08-02 |
15.12 |
15.53 |
15.10 |
15.31 |
1.3M |
| 2024-08-01 |
15.40 |
15.61 |
15.28 |
15.29 |
1.3M |
| 2024-07-31 |
14.84 |
15.56 |
14.74 |
15.40 |
2.0M |
| 2024-07-30 |
15.18 |
15.22 |
14.73 |
14.86 |
1.2M |
| 2024-07-29 |
15.12 |
15.30 |
15.12 |
15.22 |
0.9M |
| 2024-07-26 |
15.00 |
15.48 |
14.92 |
15.20 |
1.1M |
| 2024-07-25 |
15.01 |
15.18 |
14.88 |
14.92 |
1.0M |
| 2024-07-24 |
15.57 |
15.70 |
14.95 |
15.00 |
1.9M |
| 2024-07-23 |
16.41 |
16.49 |
15.48 |
15.56 |
2.0M |
| 2024-07-22 |
16.54 |
16.68 |
16.32 |
16.35 |
1.1M |
| 2024-07-19 |
16.45 |
16.75 |
16.31 |
16.62 |
1.0M |
| 2024-07-18 |
16.32 |
16.59 |
16.20 |
16.45 |
1.2M |
| 2024-07-17 |
16.75 |
16.76 |
16.46 |
16.46 |
1.0M |
| 2024-07-16 |
16.77 |
16.88 |
16.50 |
16.75 |
1.1M |
| 2024-07-15 |
17.07 |
17.26 |
16.76 |
16.77 |
1.3M |
| 2024-07-12 |
17.34 |
17.35 |
16.95 |
17.20 |
1.6M |
| 2024-07-11 |
17.05 |
17.33 |
16.82 |
17.29 |
2.5M |
| 2024-07-10 |
16.99 |
17.03 |
16.71 |
16.80 |
1.0M |
| 2024-07-09 |
16.58 |
17.06 |
16.33 |
17.02 |
1.7M |
| 2024-07-08 |
17.33 |
17.37 |
16.61 |
16.75 |
1.9M |
| 2024-07-05 |
16.51 |
17.40 |
16.36 |
17.35 |
2.6M |
| 2024-07-04 |
16.88 |
17.04 |
16.50 |
16.63 |
1.5M |
| 2024-07-03 |
17.21 |
17.35 |
16.89 |
16.91 |
1.4M |
| 2024-07-02 |
17.42 |
17.42 |
17.11 |
17.21 |
1.3M |
| 2024-07-01 |
17.36 |
17.58 |
17.10 |
17.43 |
2.0M |
| 2024-06-28 |
16.91 |
17.28 |
16.82 |
17.26 |
1.9M |
| 2024-06-27 |
17.09 |
17.09 |
16.83 |
16.88 |
1.3M |
| 2024-06-26 |
16.50 |
17.05 |
16.35 |
17.04 |
2.1M |
| 2024-06-25 |
16.31 |
16.53 |
16.11 |
16.51 |
1.8M |
| 2024-06-24 |
16.97 |
17.09 |
16.23 |
16.31 |
2.6M |
| 2024-06-21 |
16.90 |
17.28 |
16.70 |
17.12 |
1.6M |
| 2024-06-20 |
17.48 |
17.67 |
16.82 |
17.00 |
2.6M |
| 2024-06-19 |
17.69 |
17.82 |
17.36 |
17.39 |
2.4M |
| 2024-06-18 |
17.95 |
18.40 |
17.55 |
17.68 |
4.4M |
| 2024-06-17 |
17.17 |
18.32 |
17.17 |
17.98 |
5.4M |
| 2024-06-14 |
17.28 |
17.50 |
17.00 |
17.25 |
2.1M |
| 2024-06-13 |
17.47 |
17.66 |
17.39 |
17.58 |
2.5M |
| 2024-06-12 |
17.21 |
17.49 |
17.14 |
17.41 |
2.2M |
| 2024-06-11 |
16.86 |
17.23 |
16.64 |
17.21 |
2.4M |
| 2024-06-07 |
16.41 |
17.09 |
16.33 |
17.06 |
3.4M |
| 2024-06-06 |
16.71 |
16.86 |
15.91 |
16.36 |
4.9M |
| 2024-06-05 |
17.84 |
17.86 |
16.37 |
16.53 |
5.7M |
| 2024-06-04 |
17.64 |
17.91 |
17.41 |
17.86 |
3.0M |
| 2024-06-03 |
17.68 |
18.07 |
17.54 |
17.65 |
4.2M |
| 2024-05-31 |
17.28 |
17.69 |
17.28 |
17.68 |
1.9M |
| 2024-05-30 |
17.75 |
17.86 |
17.36 |
17.42 |
2.4M |
| 2024-05-29 |
17.44 |
17.81 |
17.40 |
17.76 |
2.5M |
| 2024-05-28 |
17.14 |
17.65 |
17.04 |
17.48 |
3.3M |
| 2024-05-27 |
16.99 |
17.27 |
16.61 |
17.23 |
2.8M |
| 2024-05-24 |
17.11 |
17.21 |
16.86 |
16.88 |
2.8M |
| 2024-05-23 |
17.83 |
17.83 |
17.18 |
17.22 |
4.1M |
| 2024-05-22 |
17.82 |
18.06 |
17.75 |
17.83 |
3.9M |
| 2024-05-21 |
17.86 |
18.33 |
17.74 |
17.78 |
6.6M |
| 2024-05-20 |
17.17 |
17.97 |
17.17 |
17.94 |
6.7M |
| 2024-05-17 |
16.90 |
17.28 |
16.90 |
17.11 |
2.4M |
| 2024-05-16 |
16.81 |
17.19 |
16.81 |
16.90 |
2.4M |
| 2024-05-15 |
16.61 |
17.42 |
16.47 |
16.88 |
4.1M |
| 2024-05-14 |
16.57 |
16.85 |
16.54 |
16.66 |
2.4M |
| 2024-05-13 |
17.26 |
17.28 |
16.53 |
16.64 |
4.3M |
| 2024-05-10 |
17.56 |
17.99 |
17.26 |
17.31 |
6.9M |
| 2024-05-09 |
17.21 |
17.56 |
17.15 |
17.55 |
4.6M |
| 2024-05-08 |
17.44 |
17.45 |
17.01 |
17.25 |
4.0M |
| 2024-05-07 |
16.90 |
17.50 |
16.81 |
17.44 |
6.7M |
| 2024-05-06 |
16.61 |
16.98 |
16.51 |
16.91 |
4.1M |
| 2024-04-30 |
16.67 |
16.89 |
16.43 |
16.46 |
3.2M |
| 2024-04-29 |
16.47 |
16.74 |
16.26 |
16.69 |
3.8M |
| 2024-04-26 |
16.65 |
16.89 |
16.41 |
16.49 |
4.4M |
| 2024-04-25 |
17.07 |
17.07 |
16.58 |
16.64 |
4.6M |
| 2024-04-24 |
16.63 |
17.64 |
16.56 |
17.14 |
7.3M |
| 2024-04-23 |
16.66 |
17.04 |
16.57 |
16.67 |
4.2M |
| 2024-04-22 |
16.66 |
17.21 |
16.59 |
16.66 |
4.9M |
| 2024-04-19 |
16.43 |
17.11 |
16.39 |
16.91 |
6.2M |
| 2024-04-18 |
16.36 |
17.10 |
16.04 |
16.71 |
6.9M |
| 2024-04-17 |
15.75 |
16.52 |
15.44 |
16.38 |
6.2M |
| 2024-04-16 |
15.00 |
15.97 |
13.98 |
15.64 |
7.3M |
| 2024-04-15 |
15.73 |
15.76 |
14.39 |
15.19 |
5.5M |
| 2024-04-12 |
15.64 |
16.42 |
15.63 |
15.86 |
4.0M |
| 2024-04-11 |
15.86 |
16.28 |
15.73 |
15.81 |
4.5M |
| 2024-04-10 |
17.04 |
17.16 |
16.07 |
16.21 |
6.0M |
| 2024-04-09 |
15.71 |
16.79 |
15.49 |
16.71 |
6.7M |
| 2024-04-08 |
16.37 |
16.37 |
15.50 |
15.61 |
6.8M |
| 2024-04-03 |
17.19 |
17.54 |
16.58 |
16.60 |
6.5M |
| 2024-04-02 |
17.13 |
17.86 |
17.01 |
17.16 |
8.4M |
| 2024-04-01 |
17.52 |
17.66 |
17.01 |
17.21 |
10.1M |
| 2024-03-29 |
16.57 |
17.86 |
16.44 |
17.73 |
14.3M |
| 2024-03-28 |
15.71 |
16.77 |
15.71 |
16.77 |
12.7M |
| 2024-03-27 |
15.35 |
16.89 |
15.21 |
15.94 |
11.7M |
| 2024-03-26 |
15.50 |
15.75 |
15.09 |
15.35 |
5.5M |
| 2024-03-25 |
16.06 |
16.80 |
15.72 |
15.73 |
8.3M |
| 2024-03-22 |
15.70 |
16.07 |
15.64 |
16.07 |
6.9M |
| 2024-03-21 |
16.16 |
16.27 |
15.63 |
15.74 |
5.1M |
| 2024-03-20 |
15.93 |
16.14 |
15.68 |
16.04 |
5.6M |
| 2024-03-19 |
15.74 |
15.95 |
15.52 |
15.91 |
6.8M |
| 2024-03-18 |
15.50 |
15.89 |
15.36 |
15.87 |
6.3M |
| 2024-03-15 |
15.21 |
15.61 |
15.10 |
15.46 |
5.3M |
| 2024-03-14 |
15.09 |
15.62 |
14.98 |
15.40 |
7.5M |
| 2024-03-13 |
14.91 |
15.12 |
14.75 |
15.09 |
4.7M |
| 2024-03-12 |
14.93 |
15.04 |
14.69 |
14.96 |
5.7M |
| 2024-03-11 |
15.18 |
15.26 |
14.72 |
15.07 |
7.6M |
| 2024-03-08 |
14.52 |
16.00 |
14.36 |
15.44 |
8.7M |
| 2024-03-07 |
14.50 |
14.85 |
14.39 |
14.56 |
3.2M |
| 2024-03-06 |
14.36 |
14.64 |
14.21 |
14.44 |
3.1M |
| 2024-03-05 |
14.73 |
14.83 |
14.42 |
14.51 |
2.9M |
| 2024-03-04 |
14.95 |
15.06 |
14.45 |
14.86 |
4.3M |
| 2024-03-01 |
14.96 |
15.38 |
14.79 |
14.95 |
3.9M |
| 2024-02-29 |
14.15 |
14.97 |
14.14 |
14.81 |
4.2M |
| 2024-02-28 |
15.93 |
16.04 |
14.23 |
14.24 |
7.6M |
| 2024-02-27 |
15.35 |
15.81 |
15.16 |
15.81 |
4.9M |
| 2024-02-26 |
14.93 |
15.70 |
14.71 |
15.34 |
6.4M |
| 2024-02-23 |
14.14 |
14.91 |
14.09 |
14.85 |
5.5M |
| 2024-02-22 |
13.66 |
14.14 |
13.66 |
14.14 |
5.9M |
| 2024-02-21 |
13.24 |
14.13 |
13.24 |
13.67 |
6.5M |
| 2024-02-20 |
12.81 |
13.56 |
12.45 |
13.44 |
6.5M |
| 2024-02-19 |
11.91 |
12.78 |
11.84 |
12.70 |
9.0M |
| 2024-02-08 |
10.59 |
11.79 |
10.39 |
11.79 |
8.9M |
| 2024-02-07 |
11.76 |
11.76 |
10.60 |
10.71 |
8.4M |
| 2024-02-06 |
12.10 |
12.12 |
11.14 |
11.56 |
7.7M |
| 2024-02-05 |
13.47 |
13.50 |
12.37 |
12.37 |
2.8M |
| 2024-02-02 |
14.36 |
14.76 |
13.29 |
13.74 |
3.9M |
| 2024-02-01 |
14.43 |
14.77 |
14.06 |
14.36 |
2.8M |
| 2024-01-31 |
15.64 |
15.66 |
14.64 |
14.68 |
3.2M |
| 2024-01-30 |
16.00 |
16.16 |
15.57 |
15.62 |
2.4M |
| 2024-01-29 |
16.65 |
16.77 |
16.11 |
16.14 |
3.4M |
| 2024-01-26 |
16.69 |
17.00 |
16.59 |
16.71 |
3.3M |
| 2024-01-25 |
15.96 |
16.75 |
15.84 |
16.67 |
3.3M |
| 2024-01-24 |
15.96 |
16.11 |
15.41 |
16.00 |
2.9M |
| 2024-01-23 |
15.94 |
16.07 |
15.61 |
15.94 |
3.2M |
| 2024-01-22 |
16.84 |
17.06 |
15.72 |
15.94 |
4.1M |
| 2024-01-19 |
17.04 |
17.32 |
16.89 |
16.94 |
2.7M |
| 2024-01-18 |
16.91 |
17.29 |
16.60 |
17.06 |
4.2M |
| 2024-01-17 |
17.56 |
17.70 |
17.21 |
17.21 |
3.3M |
| 2024-01-16 |
17.70 |
17.82 |
17.31 |
17.51 |
3.0M |
| 2024-01-15 |
17.68 |
17.91 |
17.49 |
17.79 |
3.4M |
| 2024-01-12 |
17.69 |
17.96 |
17.44 |
17.49 |
2.9M |
| 2024-01-11 |
17.38 |
17.74 |
17.33 |
17.69 |
4.1M |
| 2024-01-10 |
17.88 |
17.96 |
17.36 |
17.39 |
5.4M |
| 2024-01-09 |
18.09 |
18.41 |
17.79 |
18.18 |
4.1M |
| 2024-01-08 |
18.07 |
18.32 |
17.94 |
18.09 |
4.4M |
| 2024-01-05 |
18.93 |
19.00 |
17.99 |
18.09 |
7.0M |
| 2024-01-04 |
19.01 |
19.37 |
18.58 |
18.86 |
6.3M |
| 2024-01-03 |
20.21 |
20.21 |
18.58 |
19.02 |
11.1M |
| 2024-01-02 |
19.84 |
20.79 |
19.74 |
20.29 |
9.6M |