| 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 |
20.58 |
20.69 |
19.92 |
19.95 |
5.4M |
| 2024-12-30 |
20.65 |
20.74 |
20.35 |
20.56 |
3.0M |
| 2024-12-27 |
20.76 |
20.96 |
20.53 |
20.62 |
4.2M |
| 2024-12-26 |
20.90 |
21.14 |
20.51 |
20.76 |
5.3M |
| 2024-12-25 |
21.43 |
21.43 |
20.82 |
20.97 |
3.9M |
| 2024-12-24 |
20.81 |
21.40 |
20.81 |
21.14 |
5.8M |
| 2024-12-23 |
21.40 |
21.58 |
20.67 |
20.74 |
7.1M |
| 2024-12-20 |
21.56 |
21.62 |
21.27 |
21.40 |
5.6M |
| 2024-12-19 |
21.80 |
21.80 |
21.28 |
21.56 |
6.3M |
| 2024-12-18 |
22.25 |
22.48 |
21.87 |
21.94 |
4.4M |
| 2024-12-17 |
22.80 |
22.89 |
22.18 |
22.25 |
4.4M |
| 2024-12-16 |
22.66 |
22.90 |
22.21 |
22.72 |
6.8M |
| 2024-12-13 |
23.58 |
23.80 |
22.50 |
22.62 |
15.7M |
| 2024-12-12 |
24.02 |
24.15 |
23.65 |
23.82 |
6.9M |
| 2024-12-11 |
23.90 |
24.27 |
23.88 |
24.03 |
4.3M |
| 2024-12-10 |
25.00 |
25.36 |
24.03 |
24.13 |
6.8M |
| 2024-12-09 |
25.31 |
25.45 |
23.99 |
24.18 |
7.0M |
| 2024-12-06 |
25.50 |
25.75 |
24.66 |
25.38 |
5.3M |
| 2024-12-05 |
25.50 |
26.45 |
25.07 |
25.56 |
6.5M |
| 2024-12-04 |
26.14 |
26.51 |
25.15 |
25.35 |
4.6M |
| 2024-12-03 |
26.54 |
26.96 |
25.79 |
26.19 |
4.4M |
| 2024-12-02 |
25.57 |
26.87 |
24.85 |
26.55 |
8.7M |
| 2024-11-29 |
25.03 |
25.88 |
24.81 |
25.68 |
6.3M |
| 2024-11-28 |
24.22 |
25.79 |
24.20 |
25.00 |
7.5M |
| 2024-11-27 |
24.17 |
24.38 |
23.30 |
24.37 |
3.9M |
| 2024-11-26 |
25.03 |
25.58 |
24.12 |
24.16 |
3.9M |
| 2024-11-25 |
24.08 |
25.40 |
23.98 |
25.03 |
6.1M |
| 2024-11-22 |
25.20 |
25.95 |
23.91 |
24.01 |
6.5M |
| 2024-11-21 |
25.07 |
26.03 |
24.91 |
25.17 |
8.7M |
| 2024-11-20 |
24.39 |
24.99 |
24.32 |
24.88 |
6.6M |
| 2024-11-19 |
23.47 |
24.53 |
23.47 |
24.53 |
6.4M |
| 2024-11-18 |
24.30 |
24.50 |
23.06 |
23.36 |
6.8M |
| 2024-11-15 |
25.09 |
25.30 |
23.96 |
24.07 |
6.4M |
| 2024-11-14 |
25.74 |
26.15 |
25.07 |
25.13 |
5.8M |
| 2024-11-13 |
25.80 |
26.06 |
24.95 |
25.88 |
6.8M |
| 2024-11-12 |
27.27 |
27.90 |
25.54 |
26.00 |
10.9M |
| 2024-11-11 |
26.33 |
27.56 |
26.28 |
27.27 |
9.0M |
| 2024-11-08 |
27.20 |
27.80 |
26.64 |
26.76 |
11.0M |
| 2024-11-07 |
26.25 |
27.01 |
25.80 |
26.87 |
12.2M |
| 2024-11-06 |
28.38 |
29.88 |
27.05 |
27.31 |
22.3M |
| 2024-11-05 |
25.46 |
28.17 |
24.95 |
28.05 |
21.4M |
| 2024-11-04 |
24.07 |
26.24 |
23.81 |
25.53 |
12.6M |
| 2024-11-01 |
25.38 |
25.38 |
23.88 |
23.94 |
8.9M |
| 2024-10-31 |
25.20 |
26.20 |
25.11 |
25.39 |
14.8M |
| 2024-10-30 |
23.96 |
25.59 |
23.69 |
24.48 |
12.1M |
| 2024-10-29 |
25.18 |
27.82 |
24.18 |
24.20 |
22.8M |
| 2024-10-28 |
23.87 |
24.17 |
22.82 |
23.99 |
11.0M |
| 2024-10-25 |
21.55 |
24.55 |
21.53 |
23.75 |
15.6M |
| 2024-10-24 |
22.83 |
22.83 |
21.88 |
21.96 |
6.8M |
| 2024-10-23 |
22.24 |
23.37 |
21.94 |
22.90 |
11.4M |
| 2024-10-22 |
22.04 |
22.38 |
21.52 |
22.28 |
6.1M |
| 2024-10-21 |
21.64 |
22.88 |
21.23 |
22.07 |
10.0M |
| 2024-10-18 |
20.16 |
22.06 |
20.13 |
21.22 |
7.8M |
| 2024-10-17 |
20.53 |
20.75 |
20.24 |
20.24 |
4.5M |
| 2024-10-16 |
20.45 |
20.78 |
20.21 |
20.39 |
4.3M |
| 2024-10-15 |
21.00 |
21.26 |
20.61 |
20.62 |
5.1M |
| 2024-10-14 |
21.17 |
21.26 |
20.30 |
21.12 |
6.8M |
| 2024-10-11 |
22.50 |
22.50 |
20.57 |
20.83 |
7.6M |
| 2024-10-10 |
23.15 |
23.68 |
22.22 |
22.45 |
8.5M |
| 2024-10-09 |
24.78 |
25.36 |
22.62 |
22.68 |
13.0M |
| 2024-10-08 |
27.80 |
27.82 |
24.44 |
25.64 |
17.2M |
| 2024-09-30 |
20.92 |
23.81 |
20.92 |
23.44 |
12.7M |
| 2024-09-27 |
18.85 |
20.42 |
18.85 |
20.25 |
7.7M |
| 2024-09-26 |
17.75 |
18.66 |
17.61 |
18.62 |
3.6M |
| 2024-09-25 |
17.84 |
18.17 |
17.74 |
17.76 |
3.8M |
| 2024-09-24 |
16.59 |
17.62 |
16.59 |
17.60 |
4.2M |
| 2024-09-23 |
16.56 |
16.73 |
16.42 |
16.51 |
1.5M |
| 2024-09-20 |
16.94 |
16.94 |
16.52 |
16.60 |
2.0M |
| 2024-09-19 |
16.86 |
17.45 |
16.71 |
16.97 |
2.7M |
| 2024-09-18 |
17.29 |
17.30 |
16.45 |
16.72 |
2.2M |
| 2024-09-13 |
17.60 |
17.72 |
17.17 |
17.18 |
1.6M |
| 2024-09-12 |
17.50 |
18.12 |
17.48 |
17.63 |
1.9M |
| 2024-09-11 |
17.22 |
17.74 |
17.15 |
17.52 |
1.7M |
| 2024-09-10 |
17.57 |
17.60 |
16.97 |
17.34 |
1.9M |
| 2024-09-09 |
17.43 |
17.62 |
17.34 |
17.50 |
1.7M |
| 2024-09-06 |
18.06 |
18.12 |
17.48 |
17.49 |
1.6M |
| 2024-09-05 |
17.90 |
18.18 |
17.86 |
18.07 |
1.5M |
| 2024-09-04 |
17.69 |
18.15 |
17.57 |
17.90 |
2.4M |
| 2024-09-03 |
17.48 |
17.71 |
17.28 |
17.71 |
2.1M |
| 2024-09-02 |
17.97 |
18.14 |
17.38 |
17.40 |
2.0M |
| 2024-08-30 |
17.72 |
18.28 |
17.53 |
18.00 |
2.5M |
| 2024-08-29 |
16.98 |
17.75 |
16.95 |
17.69 |
2.4M |
| 2024-08-28 |
17.18 |
17.37 |
16.93 |
17.05 |
1.7M |
| 2024-08-27 |
17.38 |
17.50 |
17.10 |
17.24 |
1.7M |
| 2024-08-26 |
17.23 |
17.69 |
17.18 |
17.45 |
1.4M |
| 2024-08-23 |
17.56 |
17.60 |
17.20 |
17.23 |
1.7M |
| 2024-08-22 |
18.00 |
18.10 |
17.49 |
17.53 |
1.8M |
| 2024-08-21 |
18.06 |
18.26 |
17.94 |
18.00 |
1.4M |
| 2024-08-20 |
18.70 |
18.77 |
18.11 |
18.13 |
2.1M |
| 2024-08-19 |
18.75 |
18.93 |
18.66 |
18.70 |
1.3M |
| 2024-08-16 |
18.98 |
19.03 |
18.78 |
18.84 |
1.5M |
| 2024-08-15 |
18.74 |
19.16 |
18.55 |
18.93 |
2.1M |
| 2024-08-14 |
19.07 |
19.28 |
18.71 |
18.74 |
1.3M |
| 2024-08-13 |
18.82 |
19.18 |
18.70 |
19.08 |
1.5M |
| 2024-08-12 |
18.95 |
19.03 |
18.72 |
18.89 |
1.1M |
| 2024-08-09 |
19.10 |
19.22 |
18.81 |
18.84 |
1.3M |
| 2024-08-08 |
19.02 |
19.23 |
18.75 |
19.00 |
1.9M |
| 2024-08-07 |
19.21 |
19.22 |
18.91 |
19.04 |
2.2M |
| 2024-08-06 |
18.67 |
19.40 |
18.52 |
19.21 |
4.2M |
| 2024-08-05 |
18.70 |
19.08 |
18.40 |
18.40 |
2.7M |
| 2024-08-02 |
18.87 |
19.12 |
18.66 |
18.73 |
2.3M |
| 2024-08-01 |
19.21 |
19.34 |
18.87 |
18.99 |
2.1M |
| 2024-07-31 |
18.38 |
19.24 |
18.22 |
19.23 |
3.9M |
| 2024-07-30 |
18.17 |
18.35 |
18.01 |
18.33 |
1.6M |
| 2024-07-29 |
18.55 |
18.67 |
18.15 |
18.21 |
2.0M |
| 2024-07-26 |
18.24 |
18.68 |
18.21 |
18.57 |
2.7M |
| 2024-07-25 |
17.85 |
18.59 |
17.80 |
18.18 |
3.1M |
| 2024-07-24 |
18.05 |
18.17 |
17.72 |
17.90 |
2.5M |
| 2024-07-23 |
18.59 |
18.59 |
18.01 |
18.03 |
2.6M |
| 2024-07-22 |
18.64 |
18.72 |
18.42 |
18.55 |
2.3M |
| 2024-07-19 |
18.30 |
18.66 |
18.23 |
18.62 |
2.8M |
| 2024-07-18 |
18.24 |
18.40 |
17.95 |
18.33 |
2.3M |
| 2024-07-17 |
18.37 |
18.54 |
18.26 |
18.31 |
2.2M |
| 2024-07-16 |
18.20 |
18.43 |
18.06 |
18.29 |
2.4M |
| 2024-07-15 |
18.38 |
18.45 |
18.19 |
18.25 |
2.2M |
| 2024-07-12 |
18.28 |
18.62 |
18.28 |
18.47 |
2.8M |
| 2024-07-11 |
18.01 |
18.56 |
18.00 |
18.38 |
3.8M |
| 2024-07-10 |
17.49 |
18.07 |
17.30 |
17.64 |
3.2M |
| 2024-07-09 |
17.48 |
17.62 |
17.11 |
17.56 |
4.1M |
| 2024-07-08 |
18.00 |
18.04 |
17.42 |
17.49 |
3.0M |
| 2024-07-05 |
18.00 |
18.15 |
17.76 |
18.05 |
2.4M |
| 2024-07-04 |
18.60 |
18.80 |
18.05 |
18.14 |
3.0M |
| 2024-07-03 |
18.92 |
18.95 |
18.50 |
18.67 |
3.5M |
| 2024-07-02 |
19.61 |
19.61 |
18.84 |
18.91 |
4.7M |
| 2024-07-01 |
19.37 |
19.55 |
19.10 |
19.48 |
2.3M |
| 2024-06-28 |
19.58 |
19.78 |
19.33 |
19.35 |
2.6M |
| 2024-06-27 |
19.86 |
19.91 |
19.45 |
19.50 |
2.2M |
| 2024-06-26 |
19.32 |
19.93 |
19.16 |
19.93 |
2.7M |
| 2024-06-25 |
19.52 |
19.79 |
19.25 |
19.32 |
2.8M |
| 2024-06-24 |
20.07 |
20.20 |
19.51 |
19.51 |
3.4M |
| 2024-06-21 |
20.31 |
20.59 |
20.20 |
20.26 |
2.4M |
| 2024-06-20 |
20.80 |
20.85 |
20.33 |
20.33 |
3.1M |
| 2024-06-19 |
21.27 |
21.32 |
20.81 |
20.84 |
3.3M |
| 2024-06-18 |
21.34 |
21.55 |
21.17 |
21.27 |
2.4M |
| 2024-06-17 |
21.41 |
21.74 |
21.23 |
21.34 |
3.1M |
| 2024-06-14 |
21.40 |
21.61 |
21.12 |
21.57 |
2.5M |
| 2024-06-13 |
21.50 |
21.87 |
21.29 |
21.48 |
2.3M |
| 2024-06-12 |
21.43 |
21.59 |
21.34 |
21.44 |
2.2M |
| 2024-06-11 |
21.21 |
21.56 |
20.89 |
21.41 |
2.7M |
| 2024-06-07 |
21.57 |
21.75 |
21.18 |
21.25 |
2.9M |
| 2024-06-06 |
22.15 |
22.36 |
21.25 |
21.42 |
3.8M |
| 2024-06-05 |
22.40 |
22.65 |
22.20 |
22.20 |
2.2M |
| 2024-06-04 |
22.42 |
22.50 |
22.07 |
22.47 |
2.4M |
| 2024-06-03 |
22.81 |
22.85 |
22.29 |
22.48 |
3.0M |
| 2024-05-31 |
23.10 |
23.19 |
22.89 |
22.89 |
2.4M |
| 2024-05-30 |
22.97 |
23.24 |
22.74 |
23.00 |
2.5M |
| 2024-05-29 |
22.61 |
23.70 |
22.61 |
22.93 |
4.9M |
| 2024-05-28 |
22.86 |
22.97 |
22.56 |
22.62 |
2.5M |
| 2024-05-27 |
23.25 |
23.45 |
22.53 |
22.89 |
4.7M |
| 2024-05-24 |
23.66 |
24.05 |
23.29 |
23.31 |
3.8M |
| 2024-05-23 |
24.66 |
24.66 |
23.70 |
23.75 |
6.1M |
| 2024-05-22 |
24.05 |
25.08 |
24.00 |
24.79 |
7.7M |
| 2024-05-21 |
24.34 |
24.36 |
23.94 |
24.06 |
2.5M |
| 2024-05-20 |
24.30 |
24.75 |
24.24 |
24.33 |
2.9M |
| 2024-05-17 |
23.97 |
24.32 |
23.78 |
24.30 |
3.3M |
| 2024-05-16 |
23.92 |
24.17 |
23.77 |
23.89 |
2.1M |
| 2024-05-15 |
24.20 |
24.52 |
23.92 |
23.92 |
2.5M |
| 2024-05-14 |
24.38 |
24.60 |
24.15 |
24.23 |
2.5M |
| 2024-05-13 |
24.43 |
24.66 |
24.15 |
24.26 |
3.2M |
| 2024-05-10 |
25.32 |
25.32 |
24.62 |
24.74 |
3.7M |
| 2024-05-09 |
24.31 |
25.38 |
24.31 |
25.28 |
5.7M |
| 2024-05-08 |
24.81 |
24.81 |
24.17 |
24.30 |
3.3M |
| 2024-05-07 |
24.51 |
24.88 |
24.41 |
24.81 |
4.0M |
| 2024-05-06 |
24.55 |
24.94 |
24.45 |
24.51 |
4.6M |
| 2024-04-30 |
24.78 |
24.79 |
23.90 |
24.20 |
4.7M |
| 2024-04-29 |
23.78 |
25.10 |
23.75 |
24.80 |
7.3M |
| 2024-04-26 |
23.72 |
23.97 |
23.23 |
23.90 |
8.7M |
| 2024-04-25 |
23.78 |
24.41 |
23.05 |
23.96 |
8.2M |
| 2024-04-24 |
25.99 |
26.13 |
24.81 |
25.10 |
6.5M |
| 2024-04-23 |
26.27 |
26.53 |
25.93 |
26.00 |
2.4M |
| 2024-04-22 |
26.11 |
26.75 |
25.83 |
26.17 |
2.3M |
| 2024-04-19 |
26.57 |
26.76 |
26.10 |
26.25 |
3.1M |
| 2024-04-18 |
26.48 |
27.14 |
25.94 |
26.74 |
3.1M |
| 2024-04-17 |
25.65 |
26.58 |
25.61 |
26.58 |
3.8M |
| 2024-04-16 |
26.57 |
26.74 |
25.35 |
25.46 |
4.5M |
| 2024-04-15 |
26.59 |
27.15 |
26.05 |
26.70 |
4.2M |
| 2024-04-12 |
27.16 |
27.28 |
26.45 |
26.54 |
2.9M |
| 2024-04-11 |
27.30 |
27.59 |
26.79 |
27.16 |
2.8M |
| 2024-04-10 |
27.95 |
27.95 |
27.12 |
27.34 |
3.0M |
| 2024-04-09 |
27.21 |
28.08 |
27.10 |
27.95 |
4.3M |
| 2024-04-08 |
28.33 |
28.50 |
27.04 |
27.06 |
4.7M |
| 2024-04-03 |
28.40 |
28.75 |
28.19 |
28.43 |
4.4M |
| 2024-04-02 |
27.98 |
28.79 |
27.72 |
28.48 |
6.5M |
| 2024-04-01 |
26.80 |
28.33 |
26.80 |
27.99 |
5.9M |
| 2024-03-29 |
26.65 |
26.98 |
26.56 |
26.80 |
3.0M |
| 2024-03-28 |
26.45 |
27.12 |
26.45 |
26.69 |
3.0M |
| 2024-03-27 |
27.58 |
27.61 |
26.52 |
26.55 |
3.7M |
| 2024-03-26 |
27.60 |
27.91 |
26.95 |
27.59 |
4.6M |
| 2024-03-25 |
27.75 |
28.54 |
27.48 |
27.60 |
4.3M |
| 2024-03-22 |
28.66 |
28.79 |
27.78 |
27.94 |
5.8M |
| 2024-03-21 |
29.03 |
29.23 |
28.57 |
28.74 |
4.8M |
| 2024-03-20 |
29.01 |
29.60 |
29.01 |
29.16 |
4.4M |
| 2024-03-19 |
29.60 |
29.80 |
29.06 |
29.10 |
5.9M |
| 2024-03-18 |
28.96 |
29.60 |
28.60 |
29.60 |
7.9M |
| 2024-03-15 |
29.00 |
29.09 |
28.39 |
28.86 |
5.1M |
| 2024-03-14 |
29.01 |
29.43 |
28.44 |
29.00 |
7.6M |
| 2024-03-13 |
28.90 |
29.20 |
28.70 |
29.07 |
6.4M |
| 2024-03-12 |
29.10 |
29.33 |
28.70 |
28.90 |
9.4M |
| 2024-03-11 |
28.07 |
29.15 |
27.89 |
29.06 |
11.9M |
| 2024-03-08 |
27.45 |
28.28 |
27.30 |
27.61 |
6.3M |
| 2024-03-07 |
28.07 |
28.11 |
27.38 |
27.38 |
4.9M |
| 2024-03-06 |
27.22 |
28.58 |
27.21 |
28.01 |
5.2M |
| 2024-03-05 |
27.80 |
27.81 |
27.35 |
27.58 |
4.2M |
| 2024-03-04 |
28.26 |
28.40 |
27.77 |
27.96 |
4.8M |
| 2024-03-01 |
27.85 |
28.20 |
27.60 |
28.12 |
5.5M |
| 2024-02-29 |
26.26 |
27.76 |
26.16 |
27.74 |
6.6M |
| 2024-02-28 |
27.91 |
28.68 |
26.52 |
26.63 |
9.3M |
| 2024-02-27 |
27.08 |
27.97 |
26.93 |
27.96 |
6.7M |
| 2024-02-26 |
27.00 |
27.89 |
26.76 |
27.29 |
9.8M |
| 2024-02-23 |
26.90 |
27.03 |
26.40 |
27.00 |
5.6M |
| 2024-02-22 |
26.08 |
26.94 |
26.08 |
26.72 |
4.6M |
| 2024-02-21 |
25.92 |
27.16 |
25.66 |
26.32 |
6.2M |
| 2024-02-20 |
26.09 |
26.45 |
25.72 |
26.16 |
4.3M |
| 2024-02-19 |
26.30 |
26.68 |
25.85 |
26.11 |
6.5M |
| 2024-02-08 |
26.05 |
27.55 |
26.01 |
26.46 |
8.6M |
| 2024-02-07 |
23.87 |
25.90 |
23.85 |
25.85 |
9.4M |
| 2024-02-06 |
21.67 |
24.13 |
21.34 |
24.04 |
8.2M |
| 2024-02-05 |
22.92 |
22.94 |
20.52 |
21.80 |
7.1M |
| 2024-02-02 |
24.27 |
24.47 |
22.20 |
22.99 |
6.1M |
| 2024-02-01 |
24.32 |
24.81 |
23.87 |
24.22 |
4.2M |
| 2024-01-31 |
25.49 |
25.80 |
24.20 |
24.29 |
6.1M |
| 2024-01-30 |
26.39 |
26.74 |
25.40 |
25.43 |
4.0M |
| 2024-01-29 |
27.59 |
27.77 |
26.50 |
26.50 |
4.2M |
| 2024-01-26 |
27.92 |
28.39 |
27.51 |
27.59 |
4.5M |
| 2024-01-25 |
27.70 |
28.31 |
27.20 |
28.19 |
5.7M |
| 2024-01-24 |
27.73 |
27.86 |
26.61 |
27.49 |
5.0M |
| 2024-01-23 |
26.88 |
28.28 |
26.61 |
27.69 |
5.5M |
| 2024-01-22 |
28.63 |
28.63 |
26.78 |
27.03 |
6.1M |
| 2024-01-19 |
28.80 |
29.24 |
28.56 |
28.81 |
4.4M |
| 2024-01-18 |
27.98 |
28.98 |
27.85 |
28.97 |
7.8M |
| 2024-01-17 |
29.85 |
29.85 |
28.32 |
28.32 |
8.8M |
| 2024-01-16 |
30.90 |
30.95 |
29.58 |
30.05 |
11.2M |
| 2024-01-15 |
32.90 |
32.90 |
31.15 |
31.22 |
16.4M |
| 2024-01-12 |
32.24 |
35.14 |
32.10 |
33.94 |
13.5M |
| 2024-01-11 |
31.43 |
32.45 |
31.34 |
32.38 |
4.5M |
| 2024-01-10 |
30.99 |
32.17 |
30.84 |
31.59 |
4.1M |
| 2024-01-09 |
30.90 |
31.96 |
30.58 |
31.22 |
3.4M |
| 2024-01-08 |
31.50 |
32.00 |
30.91 |
30.96 |
3.4M |
| 2024-01-05 |
32.05 |
32.44 |
31.42 |
31.57 |
3.2M |
| 2024-01-04 |
32.60 |
32.69 |
31.96 |
32.08 |
2.3M |
| 2024-01-03 |
32.82 |
32.96 |
32.38 |
32.61 |
2.9M |
| 2024-01-02 |
33.30 |
33.36 |
32.70 |
32.79 |
3.3M |