| 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 |
29.14 |
30.20 |
28.01 |
28.13 |
1.3M |
| 2024-12-30 |
29.40 |
29.46 |
28.62 |
29.15 |
1.0M |
| 2024-12-27 |
30.36 |
30.56 |
29.60 |
29.65 |
0.8M |
| 2024-12-26 |
29.70 |
30.29 |
29.51 |
29.82 |
0.9M |
| 2024-12-25 |
30.60 |
30.86 |
28.94 |
29.30 |
1.3M |
| 2024-12-24 |
30.69 |
30.91 |
29.50 |
30.50 |
1.4M |
| 2024-12-23 |
32.53 |
32.53 |
30.52 |
30.62 |
1.8M |
| 2024-12-20 |
30.57 |
33.63 |
30.57 |
32.35 |
2.0M |
| 2024-12-19 |
30.89 |
31.88 |
30.49 |
30.70 |
1.1M |
| 2024-12-18 |
31.00 |
31.33 |
29.71 |
30.91 |
1.3M |
| 2024-12-17 |
33.20 |
33.20 |
30.73 |
30.87 |
1.4M |
| 2024-12-16 |
33.38 |
34.27 |
32.50 |
33.20 |
1.0M |
| 2024-12-13 |
34.74 |
35.39 |
33.18 |
33.30 |
1.4M |
| 2024-12-12 |
35.01 |
35.48 |
34.04 |
34.60 |
0.8M |
| 2024-12-11 |
35.66 |
36.59 |
34.75 |
35.01 |
1.5M |
| 2024-12-10 |
35.64 |
36.86 |
34.50 |
36.02 |
3.2M |
| 2024-12-09 |
35.49 |
35.79 |
33.44 |
34.03 |
1.8M |
| 2024-12-06 |
35.42 |
36.88 |
34.70 |
35.69 |
1.8M |
| 2024-12-05 |
35.95 |
36.39 |
35.10 |
35.52 |
1.2M |
| 2024-12-04 |
37.09 |
38.40 |
35.65 |
35.90 |
2.4M |
| 2024-12-03 |
38.88 |
39.50 |
35.88 |
36.82 |
3.2M |
| 2024-12-02 |
34.59 |
41.00 |
33.80 |
38.50 |
4.2M |
| 2024-11-29 |
33.42 |
35.21 |
33.03 |
34.45 |
1.9M |
| 2024-11-28 |
32.96 |
35.20 |
32.00 |
33.42 |
2.4M |
| 2024-11-27 |
31.95 |
33.20 |
30.50 |
32.98 |
2.0M |
| 2024-11-26 |
32.40 |
33.98 |
31.68 |
31.96 |
1.9M |
| 2024-11-25 |
33.81 |
34.68 |
31.35 |
32.19 |
2.4M |
| 2024-11-22 |
36.23 |
36.23 |
33.76 |
33.79 |
2.2M |
| 2024-11-21 |
35.43 |
37.20 |
34.66 |
36.15 |
2.9M |
| 2024-11-20 |
35.35 |
35.51 |
34.10 |
35.45 |
2.7M |
| 2024-11-19 |
34.60 |
35.80 |
33.01 |
35.35 |
2.6M |
| 2024-11-18 |
37.10 |
37.50 |
33.49 |
34.11 |
2.8M |
| 2024-11-15 |
40.24 |
41.33 |
36.59 |
37.29 |
2.6M |
| 2024-11-14 |
40.00 |
42.46 |
39.98 |
40.75 |
2.4M |
| 2024-11-13 |
41.49 |
42.50 |
40.51 |
40.85 |
3.3M |
| 2024-11-12 |
45.43 |
45.90 |
41.20 |
42.70 |
4.8M |
| 2024-11-11 |
45.00 |
49.88 |
43.00 |
45.43 |
6.1M |
| 2024-11-08 |
39.00 |
43.35 |
38.50 |
42.96 |
4.7M |
| 2024-11-07 |
36.08 |
37.54 |
35.80 |
36.65 |
2.8M |
| 2024-11-06 |
35.00 |
38.98 |
34.70 |
36.78 |
5.4M |
| 2024-11-05 |
33.95 |
35.59 |
33.40 |
34.60 |
4.8M |
| 2024-11-04 |
36.18 |
38.00 |
32.49 |
34.49 |
5.9M |
| 2024-11-01 |
42.00 |
44.95 |
35.00 |
35.29 |
8.3M |
| 2024-10-31 |
33.95 |
39.67 |
33.03 |
37.92 |
5.6M |
| 2024-10-30 |
35.00 |
35.56 |
32.82 |
33.90 |
3.8M |
| 2024-10-29 |
35.20 |
40.36 |
34.00 |
36.80 |
4.8M |
| 2024-10-28 |
37.00 |
37.09 |
34.18 |
35.99 |
5.4M |
| 2024-10-25 |
39.00 |
42.00 |
34.86 |
37.50 |
9.9M |
| 2024-10-24 |
30.70 |
36.48 |
30.49 |
36.48 |
8.8M |
| 2024-10-23 |
28.46 |
32.00 |
27.61 |
30.40 |
6.3M |
| 2024-10-22 |
29.10 |
29.60 |
26.90 |
27.19 |
5.4M |
| 2024-10-21 |
31.00 |
33.33 |
28.42 |
29.70 |
7.8M |
| 2024-10-18 |
25.90 |
30.33 |
25.20 |
30.00 |
6.9M |
| 2024-10-17 |
23.25 |
27.10 |
23.25 |
25.40 |
4.7M |
| 2024-10-16 |
22.80 |
24.50 |
22.60 |
23.03 |
3.3M |
| 2024-10-15 |
21.68 |
24.00 |
21.37 |
22.87 |
3.4M |
| 2024-10-14 |
20.55 |
21.65 |
20.10 |
21.57 |
2.0M |
| 2024-10-11 |
22.36 |
22.68 |
20.00 |
20.22 |
2.6M |
| 2024-10-10 |
23.60 |
23.98 |
21.77 |
22.36 |
3.1M |
| 2024-10-09 |
23.40 |
25.65 |
20.97 |
22.90 |
5.9M |
| 2024-10-08 |
24.00 |
24.03 |
21.71 |
23.99 |
4.5M |
| 2024-09-30 |
19.00 |
20.88 |
18.40 |
20.34 |
2.9M |
| 2024-09-27 |
17.36 |
18.08 |
17.36 |
18.01 |
0.7M |
| 2024-09-26 |
16.74 |
17.20 |
16.66 |
17.17 |
0.8M |
| 2024-09-25 |
16.32 |
17.46 |
16.32 |
16.74 |
1.0M |
| 2024-09-24 |
15.55 |
16.11 |
15.38 |
16.11 |
0.7M |
| 2024-09-23 |
15.39 |
15.70 |
15.30 |
15.42 |
0.4M |
| 2024-09-20 |
15.85 |
15.85 |
15.33 |
15.53 |
0.3M |
| 2024-09-19 |
15.52 |
15.86 |
15.29 |
15.74 |
0.6M |
| 2024-09-18 |
15.23 |
15.50 |
15.04 |
15.42 |
0.7M |
| 2024-09-13 |
15.70 |
15.70 |
15.21 |
15.26 |
0.5M |
| 2024-09-12 |
16.05 |
16.20 |
15.61 |
15.67 |
0.6M |
| 2024-09-11 |
16.17 |
16.29 |
15.90 |
15.99 |
0.4M |
| 2024-09-10 |
16.01 |
16.26 |
15.80 |
16.17 |
0.4M |
| 2024-09-09 |
15.94 |
16.27 |
15.64 |
16.01 |
0.7M |
| 2024-09-06 |
16.68 |
16.77 |
15.78 |
15.88 |
1.2M |
| 2024-09-05 |
16.62 |
16.95 |
16.56 |
16.64 |
0.6M |
| 2024-09-04 |
16.61 |
16.90 |
16.54 |
16.62 |
0.4M |
| 2024-09-03 |
16.88 |
16.96 |
16.66 |
16.77 |
0.5M |
| 2024-09-02 |
17.14 |
17.17 |
16.67 |
16.70 |
1.2M |
| 2024-08-30 |
17.06 |
17.46 |
16.86 |
17.17 |
1.7M |
| 2024-08-29 |
16.94 |
17.10 |
16.42 |
17.01 |
0.9M |
| 2024-08-28 |
16.59 |
17.14 |
16.59 |
16.92 |
0.8M |
| 2024-08-27 |
16.84 |
16.84 |
16.42 |
16.45 |
0.3M |
| 2024-08-26 |
16.56 |
16.91 |
16.45 |
16.75 |
0.6M |
| 2024-08-23 |
16.85 |
16.85 |
16.45 |
16.56 |
0.4M |
| 2024-08-22 |
17.17 |
17.18 |
16.85 |
16.85 |
0.3M |
| 2024-08-21 |
17.03 |
17.35 |
17.03 |
17.17 |
0.4M |
| 2024-08-20 |
17.26 |
17.59 |
17.00 |
17.15 |
0.6M |
| 2024-08-19 |
17.65 |
17.66 |
17.15 |
17.26 |
0.6M |
| 2024-08-16 |
17.71 |
17.74 |
17.40 |
17.47 |
0.4M |
| 2024-08-15 |
17.87 |
18.00 |
17.34 |
17.55 |
0.7M |
| 2024-08-14 |
18.25 |
18.25 |
17.67 |
17.68 |
0.5M |
| 2024-08-13 |
18.03 |
18.24 |
17.81 |
18.08 |
0.6M |
| 2024-08-12 |
18.45 |
18.45 |
18.02 |
18.10 |
0.4M |
| 2024-08-09 |
18.88 |
19.06 |
18.43 |
18.45 |
0.6M |
| 2024-08-08 |
18.75 |
18.92 |
18.30 |
18.68 |
0.4M |
| 2024-08-07 |
18.37 |
18.92 |
18.37 |
18.77 |
0.3M |
| 2024-08-06 |
18.52 |
18.88 |
18.40 |
18.74 |
0.5M |
| 2024-08-05 |
19.02 |
19.34 |
18.25 |
18.30 |
0.8M |
| 2024-08-02 |
19.38 |
19.68 |
19.18 |
19.21 |
0.7M |
| 2024-08-01 |
19.14 |
19.64 |
19.11 |
19.48 |
1.1M |
| 2024-07-31 |
18.18 |
19.74 |
18.08 |
19.28 |
1.3M |
| 2024-07-30 |
18.00 |
18.44 |
17.92 |
18.18 |
0.5M |
| 2024-07-29 |
18.50 |
18.50 |
17.89 |
18.13 |
0.6M |
| 2024-07-26 |
18.15 |
18.38 |
17.98 |
18.24 |
0.5M |
| 2024-07-25 |
17.68 |
18.47 |
17.43 |
18.15 |
1.2M |
| 2024-07-24 |
18.28 |
18.58 |
17.30 |
17.80 |
1.6M |
| 2024-07-23 |
19.15 |
19.32 |
18.21 |
18.28 |
1.5M |
| 2024-07-22 |
19.03 |
19.92 |
19.03 |
19.25 |
1.5M |
| 2024-07-19 |
18.78 |
19.65 |
18.78 |
19.19 |
1.7M |
| 2024-07-18 |
17.51 |
19.30 |
17.30 |
19.08 |
1.8M |
| 2024-07-17 |
18.00 |
18.56 |
17.73 |
17.84 |
1.3M |
| 2024-07-16 |
16.76 |
18.70 |
16.76 |
18.21 |
2.4M |
| 2024-07-15 |
17.17 |
17.38 |
16.50 |
16.76 |
0.8M |
| 2024-07-12 |
17.55 |
17.86 |
17.06 |
17.17 |
0.8M |
| 2024-07-11 |
17.05 |
17.50 |
16.99 |
17.49 |
0.6M |
| 2024-07-10 |
16.68 |
17.00 |
16.60 |
16.70 |
0.6M |
| 2024-07-09 |
16.29 |
17.07 |
15.94 |
16.84 |
1.2M |
| 2024-07-08 |
17.14 |
17.21 |
16.28 |
16.37 |
0.8M |
| 2024-07-05 |
17.07 |
17.46 |
16.79 |
17.31 |
0.5M |
| 2024-07-04 |
17.99 |
18.15 |
17.02 |
17.07 |
0.9M |
| 2024-07-03 |
18.50 |
18.50 |
17.88 |
18.00 |
0.6M |
| 2024-07-02 |
18.76 |
18.92 |
18.33 |
18.46 |
0.6M |
| 2024-07-01 |
19.11 |
19.25 |
18.12 |
18.76 |
0.9M |
| 2024-06-28 |
18.60 |
19.28 |
18.25 |
18.88 |
0.7M |
| 2024-06-27 |
18.80 |
19.18 |
18.61 |
18.61 |
0.6M |
| 2024-06-26 |
18.10 |
18.85 |
17.80 |
18.84 |
0.9M |
| 2024-06-25 |
18.37 |
18.60 |
17.90 |
18.10 |
0.8M |
| 2024-06-24 |
19.14 |
19.51 |
18.01 |
18.14 |
1.0M |
| 2024-06-21 |
19.48 |
19.48 |
18.96 |
19.14 |
0.8M |
| 2024-06-20 |
19.19 |
19.95 |
19.02 |
19.51 |
1.4M |
| 2024-06-19 |
19.71 |
19.78 |
19.10 |
19.19 |
0.9M |
| 2024-06-18 |
18.71 |
19.93 |
18.71 |
19.64 |
1.5M |
| 2024-06-17 |
18.69 |
19.20 |
18.50 |
18.91 |
1.0M |
| 2024-06-14 |
19.26 |
19.30 |
18.68 |
18.89 |
1.0M |
| 2024-06-13 |
18.38 |
19.86 |
18.28 |
19.45 |
1.5M |
| 2024-06-12 |
18.10 |
18.62 |
18.09 |
18.57 |
0.6M |
| 2024-06-11 |
18.12 |
18.37 |
17.67 |
18.28 |
0.5M |
| 2024-06-07 |
17.59 |
18.23 |
17.59 |
18.12 |
0.8M |
| 2024-06-06 |
18.44 |
18.58 |
17.18 |
17.59 |
1.3M |
| 2024-06-05 |
18.95 |
18.95 |
18.37 |
18.40 |
0.6M |
| 2024-06-04 |
19.24 |
19.38 |
18.68 |
18.95 |
0.9M |
| 2024-06-03 |
20.11 |
20.38 |
19.29 |
19.45 |
0.8M |
| 2024-05-31 |
19.91 |
20.44 |
19.82 |
20.20 |
0.6M |
| 2024-05-30 |
20.26 |
20.40 |
20.01 |
20.11 |
0.4M |
| 2024-05-29 |
20.12 |
20.64 |
20.10 |
20.29 |
0.5M |
| 2024-05-28 |
20.26 |
20.66 |
20.01 |
20.18 |
0.5M |
| 2024-05-27 |
20.03 |
20.36 |
19.56 |
20.25 |
0.5M |
| 2024-05-24 |
20.39 |
20.75 |
19.78 |
19.97 |
0.7M |
| 2024-05-23 |
20.99 |
21.00 |
20.28 |
20.57 |
0.6M |
| 2024-05-22 |
20.72 |
21.21 |
20.56 |
21.19 |
0.6M |
| 2024-05-21 |
21.21 |
21.34 |
20.71 |
20.80 |
0.5M |
| 2024-05-20 |
21.41 |
21.54 |
21.01 |
21.44 |
0.9M |
| 2024-05-17 |
20.75 |
21.50 |
20.75 |
21.40 |
0.7M |
| 2024-05-16 |
20.28 |
21.00 |
20.28 |
20.75 |
0.8M |
| 2024-05-15 |
20.36 |
20.72 |
20.11 |
20.28 |
0.7M |
| 2024-05-14 |
20.55 |
20.99 |
20.32 |
20.36 |
0.8M |
| 2024-05-13 |
21.54 |
21.54 |
20.12 |
20.47 |
1.0M |
| 2024-05-10 |
22.25 |
22.29 |
21.48 |
21.54 |
0.6M |
| 2024-05-09 |
21.82 |
22.25 |
21.81 |
22.09 |
0.7M |
| 2024-05-08 |
22.43 |
22.43 |
21.78 |
21.82 |
0.7M |
| 2024-05-07 |
22.20 |
22.46 |
22.17 |
22.43 |
0.6M |
| 2024-05-06 |
21.98 |
22.55 |
21.84 |
22.38 |
1.0M |
| 2024-04-30 |
21.90 |
22.15 |
21.56 |
21.75 |
0.8M |
| 2024-04-29 |
21.16 |
21.95 |
21.05 |
21.90 |
1.2M |
| 2024-04-26 |
20.82 |
21.30 |
20.25 |
21.07 |
1.2M |
| 2024-04-25 |
20.22 |
21.56 |
20.01 |
20.82 |
1.3M |
| 2024-04-24 |
19.82 |
20.36 |
19.82 |
20.23 |
1.3M |
| 2024-04-23 |
19.95 |
20.18 |
19.50 |
19.82 |
1.5M |
| 2024-04-22 |
19.80 |
20.08 |
18.03 |
19.80 |
0.7M |
| 2024-04-19 |
20.36 |
20.55 |
19.68 |
19.88 |
0.9M |
| 2024-04-18 |
20.48 |
20.87 |
19.94 |
20.36 |
1.4M |
| 2024-04-17 |
19.59 |
21.19 |
19.35 |
20.69 |
2.7M |
| 2024-04-16 |
21.23 |
21.33 |
19.36 |
19.50 |
2.0M |
| 2024-04-15 |
23.60 |
23.81 |
20.76 |
21.26 |
1.9M |
| 2024-04-12 |
24.25 |
24.88 |
23.44 |
23.56 |
0.6M |
| 2024-04-11 |
24.10 |
24.99 |
24.00 |
24.25 |
0.5M |
| 2024-04-10 |
24.70 |
25.22 |
24.12 |
24.19 |
0.4M |
| 2024-04-09 |
24.44 |
25.12 |
24.44 |
25.05 |
0.5M |
| 2024-04-08 |
25.59 |
25.59 |
24.41 |
24.57 |
0.7M |
| 2024-04-03 |
25.99 |
26.13 |
25.32 |
25.47 |
0.5M |
| 2024-04-02 |
26.27 |
26.37 |
25.81 |
25.98 |
0.6M |
| 2024-04-01 |
25.65 |
26.30 |
25.54 |
26.30 |
0.7M |
| 2024-03-29 |
25.62 |
25.62 |
24.43 |
25.49 |
0.6M |
| 2024-03-28 |
24.99 |
25.50 |
24.67 |
24.96 |
0.6M |
| 2024-03-27 |
25.29 |
25.55 |
24.03 |
24.35 |
0.6M |
| 2024-03-26 |
25.31 |
25.67 |
24.88 |
25.28 |
0.8M |
| 2024-03-25 |
26.36 |
26.64 |
25.36 |
25.36 |
0.6M |
| 2024-03-22 |
26.99 |
27.11 |
26.38 |
26.44 |
0.7M |
| 2024-03-21 |
27.30 |
27.58 |
26.32 |
26.98 |
0.8M |
| 2024-03-20 |
26.50 |
27.25 |
26.38 |
27.17 |
0.8M |
| 2024-03-19 |
26.66 |
27.30 |
26.56 |
26.65 |
0.8M |
| 2024-03-18 |
26.02 |
26.70 |
25.97 |
26.67 |
1.0M |
| 2024-03-15 |
25.50 |
26.21 |
25.43 |
26.12 |
1.1M |
| 2024-03-14 |
25.76 |
26.00 |
25.16 |
25.77 |
0.9M |
| 2024-03-13 |
26.64 |
26.65 |
25.72 |
25.87 |
1.1M |
| 2024-03-12 |
25.29 |
26.50 |
25.18 |
26.22 |
1.5M |
| 2024-03-11 |
24.41 |
25.30 |
24.08 |
25.26 |
1.0M |
| 2024-03-08 |
25.38 |
25.38 |
24.00 |
24.36 |
1.0M |
| 2024-03-07 |
24.87 |
26.30 |
24.60 |
25.13 |
1.6M |
| 2024-03-06 |
23.69 |
25.13 |
23.49 |
24.52 |
1.0M |
| 2024-03-05 |
24.81 |
24.94 |
23.55 |
23.69 |
0.7M |
| 2024-03-04 |
25.18 |
25.55 |
24.10 |
24.82 |
1.0M |
| 2024-03-01 |
24.80 |
25.60 |
24.51 |
25.20 |
1.7M |
| 2024-02-29 |
22.98 |
25.58 |
22.70 |
24.90 |
2.0M |
| 2024-02-28 |
26.60 |
26.95 |
22.23 |
23.02 |
2.0M |
| 2024-02-27 |
25.61 |
26.51 |
25.28 |
26.44 |
1.5M |
| 2024-02-26 |
26.20 |
26.66 |
25.26 |
25.69 |
1.4M |
| 2024-02-23 |
25.40 |
26.29 |
25.20 |
25.76 |
1.0M |
| 2024-02-22 |
24.40 |
26.93 |
24.02 |
25.69 |
1.1M |
| 2024-02-21 |
23.50 |
25.22 |
23.42 |
24.30 |
0.5M |
| 2024-02-20 |
22.81 |
23.92 |
22.70 |
23.75 |
0.4M |
| 2024-02-19 |
23.28 |
24.18 |
22.22 |
23.62 |
0.7M |
| 2024-02-08 |
20.40 |
23.45 |
19.74 |
22.95 |
1.3M |
| 2024-02-07 |
21.50 |
21.85 |
19.80 |
20.62 |
1.6M |
| 2024-02-06 |
21.37 |
22.67 |
18.92 |
21.71 |
1.5M |
| 2024-02-05 |
24.64 |
24.64 |
20.05 |
21.81 |
1.2M |
| 2024-02-02 |
27.00 |
27.00 |
23.68 |
24.73 |
0.6M |
| 2024-02-01 |
26.29 |
26.96 |
25.51 |
26.16 |
0.6M |
| 2024-01-31 |
27.76 |
27.86 |
26.68 |
27.29 |
0.7M |
| 2024-01-30 |
28.01 |
29.24 |
28.01 |
28.17 |
0.4M |
| 2024-01-29 |
30.50 |
31.64 |
29.13 |
29.16 |
0.4M |
| 2024-01-26 |
32.60 |
32.60 |
30.62 |
30.62 |
0.4M |
| 2024-01-25 |
29.99 |
31.27 |
29.44 |
31.10 |
0.6M |
| 2024-01-24 |
28.26 |
29.92 |
28.00 |
29.83 |
0.8M |
| 2024-01-23 |
29.80 |
30.67 |
29.06 |
29.49 |
0.8M |
| 2024-01-22 |
31.56 |
31.85 |
28.31 |
29.90 |
0.6M |
| 2024-01-19 |
32.55 |
32.67 |
31.38 |
31.41 |
0.5M |
| 2024-01-18 |
31.96 |
32.79 |
30.71 |
32.07 |
0.6M |
| 2024-01-17 |
33.59 |
33.71 |
32.57 |
32.80 |
0.4M |
| 2024-01-16 |
33.56 |
33.56 |
32.83 |
33.46 |
0.6M |
| 2024-01-15 |
33.18 |
33.79 |
33.04 |
33.56 |
0.5M |
| 2024-01-12 |
34.52 |
34.72 |
33.55 |
33.61 |
0.4M |
| 2024-01-11 |
33.99 |
34.38 |
33.49 |
33.99 |
0.5M |
| 2024-01-10 |
33.86 |
34.20 |
33.10 |
33.61 |
0.5M |
| 2024-01-09 |
34.00 |
35.48 |
33.50 |
34.10 |
0.6M |
| 2024-01-08 |
35.70 |
36.57 |
34.06 |
34.18 |
0.5M |
| 2024-01-05 |
35.92 |
37.07 |
35.65 |
35.87 |
0.4M |
| 2024-01-04 |
36.03 |
36.90 |
35.54 |
36.20 |
0.4M |
| 2024-01-03 |
36.76 |
36.77 |
35.52 |
36.49 |
0.6M |
| 2024-01-02 |
38.61 |
39.89 |
36.65 |
36.75 |
0.8M |