| 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 |
30.89 |
31.39 |
29.33 |
29.33 |
2.6M |
| 2024-12-30 |
31.40 |
31.67 |
30.42 |
31.09 |
2.3M |
| 2024-12-27 |
32.00 |
32.25 |
31.41 |
31.68 |
3.5M |
| 2024-12-26 |
30.40 |
32.20 |
30.21 |
32.05 |
4.6M |
| 2024-12-25 |
30.47 |
31.25 |
29.30 |
30.74 |
3.6M |
| 2024-12-24 |
30.41 |
31.50 |
29.71 |
30.29 |
2.8M |
| 2024-12-23 |
31.25 |
31.48 |
29.52 |
29.70 |
3.7M |
| 2024-12-20 |
30.56 |
31.80 |
30.51 |
31.40 |
3.9M |
| 2024-12-19 |
30.28 |
31.30 |
30.00 |
30.66 |
3.5M |
| 2024-12-18 |
31.56 |
32.05 |
30.28 |
30.87 |
4.8M |
| 2024-12-17 |
33.88 |
34.08 |
31.20 |
31.46 |
7.0M |
| 2024-12-16 |
33.21 |
35.98 |
32.48 |
35.08 |
11.2M |
| 2024-12-13 |
31.77 |
37.25 |
31.63 |
33.91 |
10.9M |
| 2024-12-12 |
32.88 |
33.91 |
31.68 |
31.90 |
5.4M |
| 2024-12-11 |
31.96 |
33.50 |
30.97 |
32.94 |
6.9M |
| 2024-12-10 |
31.94 |
33.25 |
31.61 |
32.20 |
7.0M |
| 2024-12-09 |
30.35 |
32.45 |
30.35 |
31.50 |
5.3M |
| 2024-12-06 |
31.85 |
31.85 |
30.44 |
30.91 |
5.4M |
| 2024-12-05 |
30.82 |
31.85 |
30.50 |
31.85 |
6.2M |
| 2024-12-04 |
30.30 |
31.78 |
30.01 |
30.89 |
5.9M |
| 2024-12-03 |
30.13 |
31.31 |
29.85 |
30.47 |
5.0M |
| 2024-12-02 |
29.63 |
30.49 |
29.33 |
30.02 |
4.0M |
| 2024-11-29 |
27.76 |
29.67 |
27.65 |
29.38 |
3.4M |
| 2024-11-28 |
28.49 |
28.65 |
27.67 |
27.74 |
1.9M |
| 2024-11-27 |
27.91 |
28.57 |
27.20 |
28.57 |
1.8M |
| 2024-11-26 |
28.98 |
29.05 |
28.00 |
28.16 |
1.5M |
| 2024-11-25 |
28.46 |
28.98 |
27.72 |
28.93 |
2.0M |
| 2024-11-22 |
29.51 |
30.00 |
27.99 |
28.30 |
2.8M |
| 2024-11-21 |
29.87 |
30.41 |
29.06 |
29.53 |
2.3M |
| 2024-11-20 |
29.20 |
30.08 |
29.05 |
29.92 |
2.7M |
| 2024-11-19 |
27.67 |
29.44 |
27.67 |
29.40 |
2.9M |
| 2024-11-18 |
28.80 |
29.14 |
27.41 |
27.66 |
2.3M |
| 2024-11-15 |
29.39 |
29.90 |
28.70 |
28.70 |
2.1M |
| 2024-11-14 |
30.35 |
30.77 |
29.23 |
29.40 |
2.5M |
| 2024-11-13 |
31.00 |
31.00 |
29.67 |
30.69 |
3.2M |
| 2024-11-12 |
32.07 |
32.10 |
30.60 |
31.25 |
5.9M |
| 2024-11-11 |
30.00 |
32.98 |
29.68 |
32.77 |
7.5M |
| 2024-11-08 |
29.80 |
31.18 |
29.80 |
29.98 |
4.8M |
| 2024-11-07 |
29.60 |
29.90 |
29.00 |
29.64 |
3.7M |
| 2024-11-06 |
29.59 |
30.39 |
29.43 |
29.60 |
5.6M |
| 2024-11-05 |
28.96 |
29.80 |
28.50 |
29.58 |
5.1M |
| 2024-11-04 |
26.99 |
29.18 |
26.99 |
28.95 |
4.8M |
| 2024-11-01 |
28.25 |
28.25 |
26.60 |
26.73 |
2.5M |
| 2024-10-31 |
28.05 |
28.76 |
27.90 |
28.14 |
2.5M |
| 2024-10-30 |
28.03 |
28.51 |
27.62 |
28.03 |
2.0M |
| 2024-10-29 |
29.64 |
29.70 |
28.24 |
28.34 |
3.8M |
| 2024-10-28 |
28.88 |
29.80 |
28.31 |
29.30 |
4.0M |
| 2024-10-25 |
27.78 |
28.57 |
27.77 |
28.55 |
2.5M |
| 2024-10-24 |
28.01 |
28.33 |
27.42 |
27.76 |
2.2M |
| 2024-10-23 |
28.70 |
28.96 |
28.22 |
28.38 |
2.5M |
| 2024-10-22 |
28.38 |
29.30 |
28.20 |
28.73 |
3.4M |
| 2024-10-21 |
28.34 |
28.98 |
27.89 |
28.55 |
3.8M |
| 2024-10-18 |
26.54 |
28.42 |
26.40 |
27.75 |
3.3M |
| 2024-10-17 |
26.59 |
27.18 |
26.45 |
26.55 |
2.0M |
| 2024-10-16 |
26.31 |
26.88 |
26.13 |
26.45 |
1.9M |
| 2024-10-15 |
26.90 |
27.77 |
26.58 |
26.64 |
3.0M |
| 2024-10-14 |
26.06 |
27.24 |
25.72 |
27.15 |
3.1M |
| 2024-10-11 |
28.10 |
28.10 |
25.68 |
25.91 |
4.4M |
| 2024-10-10 |
29.51 |
30.33 |
27.88 |
28.10 |
4.5M |
| 2024-10-09 |
30.00 |
31.81 |
28.60 |
29.10 |
6.2M |
| 2024-10-08 |
31.27 |
31.80 |
28.35 |
31.50 |
9.1M |
| 2024-09-30 |
24.71 |
27.27 |
23.68 |
26.59 |
6.6M |
| 2024-09-27 |
22.62 |
23.87 |
22.55 |
23.68 |
3.0M |
| 2024-09-26 |
21.82 |
22.29 |
21.71 |
22.28 |
1.4M |
| 2024-09-25 |
21.82 |
22.33 |
21.80 |
21.84 |
1.9M |
| 2024-09-24 |
21.15 |
21.73 |
20.92 |
21.73 |
1.4M |
| 2024-09-23 |
21.09 |
21.32 |
20.88 |
21.15 |
0.5M |
| 2024-09-20 |
21.26 |
21.57 |
21.01 |
21.16 |
0.6M |
| 2024-09-19 |
21.30 |
21.64 |
21.11 |
21.33 |
0.9M |
| 2024-09-18 |
21.37 |
21.47 |
20.67 |
21.19 |
1.0M |
| 2024-09-13 |
21.81 |
21.81 |
21.17 |
21.25 |
0.9M |
| 2024-09-12 |
22.20 |
22.27 |
21.73 |
21.78 |
0.6M |
| 2024-09-11 |
22.26 |
22.35 |
21.95 |
21.99 |
0.6M |
| 2024-09-10 |
22.09 |
22.44 |
21.70 |
22.26 |
0.9M |
| 2024-09-09 |
21.80 |
22.10 |
21.00 |
22.09 |
1.0M |
| 2024-09-06 |
22.90 |
22.90 |
21.91 |
21.96 |
1.5M |
| 2024-09-05 |
22.90 |
23.15 |
22.60 |
22.82 |
1.1M |
| 2024-09-04 |
22.98 |
23.05 |
22.45 |
22.90 |
1.3M |
| 2024-09-03 |
22.98 |
23.30 |
22.80 |
23.15 |
1.1M |
| 2024-09-02 |
24.00 |
24.05 |
22.85 |
22.89 |
1.9M |
| 2024-08-30 |
23.70 |
24.50 |
23.60 |
24.05 |
2.3M |
| 2024-08-29 |
22.95 |
23.69 |
22.81 |
23.62 |
1.4M |
| 2024-08-28 |
23.20 |
23.48 |
22.62 |
23.11 |
1.3M |
| 2024-08-27 |
24.00 |
24.00 |
23.16 |
23.19 |
1.4M |
| 2024-08-26 |
23.65 |
24.15 |
23.65 |
23.87 |
1.3M |
| 2024-08-23 |
23.36 |
23.88 |
22.88 |
23.74 |
1.7M |
| 2024-08-22 |
25.07 |
25.09 |
23.57 |
23.71 |
3.2M |
| 2024-08-21 |
24.25 |
25.18 |
23.88 |
25.13 |
3.3M |
| 2024-08-20 |
24.49 |
24.50 |
23.75 |
24.25 |
1.8M |
| 2024-08-19 |
24.81 |
25.17 |
24.28 |
24.52 |
2.6M |
| 2024-08-16 |
24.44 |
25.00 |
24.44 |
24.76 |
2.8M |
| 2024-08-15 |
24.05 |
24.63 |
23.71 |
24.60 |
2.4M |
| 2024-08-14 |
23.88 |
24.23 |
23.78 |
23.99 |
1.4M |
| 2024-08-13 |
23.45 |
23.98 |
23.45 |
23.93 |
1.4M |
| 2024-08-12 |
23.62 |
24.00 |
23.19 |
23.57 |
1.5M |
| 2024-08-09 |
23.98 |
24.59 |
23.72 |
23.78 |
1.8M |
| 2024-08-08 |
24.60 |
24.70 |
23.58 |
23.90 |
2.1M |
| 2024-08-07 |
24.67 |
25.70 |
24.53 |
24.67 |
2.8M |
| 2024-08-06 |
23.62 |
24.83 |
23.52 |
24.40 |
2.6M |
| 2024-08-05 |
24.60 |
24.70 |
23.34 |
23.38 |
2.6M |
| 2024-08-02 |
25.38 |
25.40 |
24.51 |
24.64 |
2.9M |
| 2024-08-01 |
25.56 |
26.07 |
25.35 |
25.49 |
3.6M |
| 2024-07-31 |
24.92 |
25.95 |
24.72 |
25.67 |
4.3M |
| 2024-07-30 |
24.66 |
25.30 |
24.49 |
24.80 |
3.7M |
| 2024-07-29 |
24.98 |
25.02 |
24.48 |
24.82 |
3.1M |
| 2024-07-26 |
23.92 |
25.06 |
23.72 |
25.04 |
5.6M |
| 2024-07-25 |
23.98 |
24.80 |
23.35 |
24.31 |
6.5M |
| 2024-07-24 |
22.64 |
23.20 |
22.56 |
22.84 |
1.9M |
| 2024-07-23 |
23.94 |
24.08 |
22.80 |
22.96 |
2.4M |
| 2024-07-22 |
23.54 |
24.03 |
23.53 |
23.90 |
1.6M |
| 2024-07-19 |
23.13 |
23.95 |
22.93 |
23.59 |
2.1M |
| 2024-07-18 |
23.62 |
23.99 |
22.55 |
23.31 |
3.7M |
| 2024-07-17 |
25.28 |
25.30 |
24.15 |
24.16 |
3.3M |
| 2024-07-16 |
25.00 |
25.52 |
24.78 |
25.32 |
2.9M |
| 2024-07-15 |
25.66 |
26.07 |
24.90 |
25.39 |
3.9M |
| 2024-07-12 |
25.96 |
26.12 |
25.28 |
25.81 |
5.9M |
| 2024-07-11 |
25.60 |
27.89 |
24.80 |
26.38 |
9.6M |
| 2024-07-10 |
23.45 |
24.18 |
23.30 |
23.65 |
2.6M |
| 2024-07-09 |
22.56 |
23.62 |
22.26 |
23.60 |
2.3M |
| 2024-07-08 |
23.15 |
23.39 |
22.43 |
22.45 |
1.9M |
| 2024-07-05 |
23.08 |
23.50 |
22.20 |
23.40 |
3.5M |
| 2024-07-04 |
23.47 |
25.08 |
23.40 |
23.70 |
5.0M |
| 2024-07-03 |
23.86 |
23.97 |
23.03 |
23.27 |
1.4M |
| 2024-07-02 |
24.15 |
24.27 |
23.59 |
23.69 |
1.7M |
| 2024-07-01 |
23.98 |
24.35 |
23.18 |
24.14 |
2.4M |
| 2024-06-28 |
23.27 |
24.54 |
23.05 |
24.18 |
3.0M |
| 2024-06-27 |
23.71 |
24.28 |
23.25 |
23.28 |
2.0M |
| 2024-06-26 |
22.71 |
23.76 |
22.31 |
23.74 |
1.8M |
| 2024-06-25 |
22.42 |
23.26 |
22.42 |
22.75 |
1.8M |
| 2024-06-24 |
23.43 |
23.43 |
22.31 |
22.42 |
1.5M |
| 2024-06-21 |
23.51 |
23.69 |
23.28 |
23.42 |
1.0M |
| 2024-06-20 |
24.31 |
24.81 |
23.66 |
23.73 |
1.8M |
| 2024-06-19 |
24.49 |
24.59 |
24.06 |
24.39 |
1.8M |
| 2024-06-18 |
24.12 |
24.49 |
23.91 |
24.49 |
2.3M |
| 2024-06-17 |
23.70 |
24.38 |
23.50 |
24.12 |
2.1M |
| 2024-06-14 |
24.06 |
24.18 |
23.48 |
23.89 |
2.2M |
| 2024-06-13 |
23.72 |
24.47 |
23.65 |
24.04 |
2.8M |
| 2024-06-12 |
22.65 |
23.99 |
22.63 |
23.93 |
3.3M |
| 2024-06-11 |
22.40 |
22.77 |
21.74 |
22.75 |
1.8M |
| 2024-06-07 |
22.50 |
23.00 |
22.36 |
22.62 |
2.1M |
| 2024-06-06 |
23.40 |
23.61 |
21.99 |
22.21 |
3.2M |
| 2024-06-05 |
23.72 |
24.56 |
23.30 |
23.44 |
2.5M |
| 2024-06-04 |
24.78 |
24.78 |
23.50 |
23.91 |
2.6M |
| 2024-06-03 |
25.06 |
25.82 |
24.52 |
24.78 |
3.6M |
| 2024-05-31 |
24.18 |
25.15 |
23.90 |
25.05 |
3.6M |
| 2024-05-30 |
23.20 |
24.15 |
23.05 |
24.00 |
2.2M |
| 2024-05-29 |
23.58 |
23.98 |
23.54 |
23.74 |
1.7M |
| 2024-05-28 |
24.06 |
24.09 |
23.59 |
23.64 |
2.0M |
| 2024-05-27 |
23.65 |
24.29 |
23.25 |
24.22 |
3.0M |
| 2024-05-24 |
24.80 |
24.80 |
23.48 |
23.65 |
5.5M |
| 2024-05-23 |
25.66 |
26.56 |
25.30 |
25.34 |
7.5M |
| 2024-05-22 |
24.74 |
25.59 |
24.62 |
25.52 |
5.0M |
| 2024-05-21 |
24.65 |
24.75 |
24.22 |
24.74 |
1.6M |
| 2024-05-20 |
24.47 |
24.78 |
24.35 |
24.68 |
2.1M |
| 2024-05-17 |
24.40 |
24.63 |
24.18 |
24.60 |
2.2M |
| 2024-05-16 |
24.94 |
25.08 |
24.41 |
24.49 |
2.8M |
| 2024-05-15 |
24.75 |
25.25 |
24.58 |
24.74 |
2.7M |
| 2024-05-14 |
24.22 |
25.11 |
24.22 |
24.98 |
3.6M |
| 2024-05-13 |
24.24 |
24.45 |
23.58 |
24.22 |
2.1M |
| 2024-05-10 |
24.75 |
24.79 |
24.19 |
24.36 |
3.5M |
| 2024-05-09 |
24.97 |
25.29 |
24.63 |
24.78 |
3.7M |
| 2024-05-08 |
25.30 |
25.98 |
24.69 |
25.00 |
4.7M |
| 2024-05-07 |
25.50 |
26.05 |
25.01 |
25.67 |
6.1M |
| 2024-05-06 |
24.77 |
25.99 |
24.56 |
25.99 |
9.0M |
| 2024-04-30 |
24.50 |
25.08 |
23.90 |
24.62 |
6.6M |
| 2024-04-29 |
24.45 |
25.29 |
24.36 |
24.55 |
6.9M |
| 2024-04-26 |
23.87 |
24.49 |
23.70 |
23.95 |
7.9M |
| 2024-04-25 |
23.79 |
26.00 |
23.00 |
24.82 |
11.4M |
| 2024-04-24 |
25.87 |
26.95 |
24.00 |
24.33 |
12.8M |
| 2024-04-23 |
22.19 |
23.99 |
22.19 |
23.99 |
4.2M |
| 2024-04-22 |
20.20 |
20.24 |
19.33 |
19.99 |
1.1M |
| 2024-04-19 |
19.90 |
20.28 |
19.70 |
20.07 |
1.1M |
| 2024-04-18 |
20.46 |
20.68 |
19.70 |
20.04 |
1.6M |
| 2024-04-17 |
18.80 |
20.54 |
18.80 |
20.51 |
2.1M |
| 2024-04-16 |
20.36 |
20.40 |
18.20 |
18.47 |
2.2M |
| 2024-04-15 |
21.49 |
21.56 |
19.85 |
20.44 |
1.9M |
| 2024-04-12 |
21.39 |
21.90 |
21.32 |
21.44 |
1.2M |
| 2024-04-11 |
21.65 |
21.87 |
21.30 |
21.42 |
1.4M |
| 2024-04-10 |
22.30 |
22.40 |
21.40 |
21.78 |
1.6M |
| 2024-04-09 |
22.11 |
22.36 |
21.66 |
22.01 |
0.9M |
| 2024-04-08 |
22.34 |
22.50 |
21.77 |
21.88 |
1.3M |
| 2024-04-03 |
22.98 |
23.11 |
22.12 |
22.25 |
1.3M |
| 2024-04-02 |
23.66 |
23.66 |
22.71 |
22.98 |
1.4M |
| 2024-04-01 |
22.78 |
23.45 |
22.78 |
23.45 |
2.0M |
| 2024-03-29 |
22.47 |
22.94 |
22.32 |
22.78 |
1.7M |
| 2024-03-28 |
21.85 |
22.89 |
21.85 |
22.45 |
2.1M |
| 2024-03-27 |
23.14 |
23.14 |
21.71 |
21.85 |
2.3M |
| 2024-03-26 |
22.35 |
23.28 |
22.35 |
23.16 |
2.4M |
| 2024-03-25 |
23.03 |
23.45 |
22.52 |
22.60 |
2.6M |
| 2024-03-22 |
23.71 |
23.85 |
22.90 |
23.05 |
3.5M |
| 2024-03-21 |
25.24 |
25.24 |
23.70 |
23.78 |
5.1M |
| 2024-03-20 |
23.60 |
24.06 |
23.28 |
24.01 |
3.5M |
| 2024-03-19 |
24.04 |
24.47 |
23.50 |
23.55 |
4.2M |
| 2024-03-18 |
23.28 |
24.37 |
23.00 |
24.18 |
5.3M |
| 2024-03-15 |
22.62 |
23.20 |
22.38 |
23.19 |
4.1M |
| 2024-03-14 |
22.57 |
23.52 |
22.23 |
22.80 |
4.4M |
| 2024-03-13 |
22.70 |
22.86 |
22.40 |
22.64 |
3.2M |
| 2024-03-12 |
22.20 |
22.77 |
22.15 |
22.70 |
4.1M |
| 2024-03-11 |
21.99 |
22.26 |
21.59 |
22.26 |
2.8M |
| 2024-03-08 |
21.76 |
22.37 |
21.64 |
22.19 |
2.8M |
| 2024-03-07 |
22.55 |
23.39 |
22.05 |
22.05 |
5.6M |
| 2024-03-06 |
21.54 |
22.58 |
21.50 |
22.44 |
5.4M |
| 2024-03-05 |
21.76 |
22.03 |
21.44 |
21.74 |
3.2M |
| 2024-03-04 |
22.18 |
22.30 |
21.58 |
22.03 |
3.8M |
| 2024-03-01 |
22.39 |
22.72 |
21.88 |
22.42 |
5.1M |
| 2024-02-29 |
20.77 |
22.65 |
20.62 |
22.53 |
7.3M |
| 2024-02-28 |
24.01 |
24.81 |
21.30 |
21.64 |
11.6M |
| 2024-02-27 |
25.00 |
28.62 |
24.52 |
25.38 |
14.1M |
| 2024-02-26 |
22.50 |
23.86 |
22.00 |
23.86 |
5.5M |
| 2024-02-23 |
18.23 |
20.43 |
18.02 |
19.88 |
4.6M |
| 2024-02-22 |
17.21 |
18.41 |
17.21 |
18.27 |
3.1M |
| 2024-02-21 |
16.52 |
17.78 |
16.41 |
17.27 |
3.0M |
| 2024-02-20 |
16.28 |
16.77 |
15.83 |
16.68 |
2.5M |
| 2024-02-19 |
15.59 |
16.46 |
15.59 |
16.28 |
3.4M |
| 2024-02-08 |
14.15 |
15.40 |
13.31 |
15.40 |
3.8M |
| 2024-02-07 |
15.20 |
15.50 |
13.60 |
13.91 |
4.2M |
| 2024-02-06 |
14.60 |
15.72 |
13.05 |
15.05 |
3.6M |
| 2024-02-05 |
17.00 |
17.51 |
14.61 |
14.88 |
3.3M |
| 2024-02-02 |
18.91 |
19.45 |
16.90 |
17.67 |
1.6M |
| 2024-02-01 |
18.93 |
19.29 |
18.39 |
18.95 |
1.5M |
| 2024-01-31 |
20.17 |
20.76 |
19.02 |
19.19 |
1.4M |
| 2024-01-30 |
21.14 |
21.40 |
20.36 |
20.42 |
1.1M |
| 2024-01-29 |
22.12 |
22.29 |
21.22 |
21.30 |
0.9M |
| 2024-01-26 |
22.16 |
22.48 |
21.82 |
22.02 |
1.1M |
| 2024-01-25 |
21.15 |
22.15 |
20.99 |
22.05 |
1.3M |
| 2024-01-24 |
21.29 |
21.48 |
20.25 |
21.17 |
1.3M |
| 2024-01-23 |
21.10 |
21.19 |
20.58 |
20.92 |
1.4M |
| 2024-01-22 |
22.76 |
22.78 |
20.02 |
21.11 |
1.5M |
| 2024-01-19 |
23.26 |
23.50 |
22.63 |
22.75 |
1.0M |
| 2024-01-18 |
23.22 |
23.75 |
22.50 |
23.24 |
1.4M |
| 2024-01-17 |
24.14 |
24.21 |
23.55 |
23.55 |
0.9M |
| 2024-01-16 |
24.17 |
24.48 |
23.77 |
24.11 |
1.0M |
| 2024-01-15 |
24.68 |
24.69 |
24.13 |
24.31 |
0.9M |
| 2024-01-12 |
26.00 |
26.00 |
24.52 |
24.55 |
1.3M |
| 2024-01-11 |
24.83 |
25.30 |
24.55 |
25.16 |
1.1M |
| 2024-01-10 |
25.35 |
25.45 |
24.61 |
24.82 |
1.3M |
| 2024-01-09 |
24.54 |
26.00 |
24.54 |
25.33 |
1.9M |
| 2024-01-08 |
25.12 |
25.16 |
24.53 |
24.53 |
0.8M |
| 2024-01-05 |
25.59 |
26.09 |
25.04 |
25.12 |
1.0M |
| 2024-01-04 |
25.56 |
25.77 |
25.35 |
25.59 |
0.8M |
| 2024-01-03 |
26.08 |
26.14 |
25.38 |
25.62 |
1.0M |
| 2024-01-02 |
26.25 |
26.43 |
26.07 |
26.18 |
1.0M |