| 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 |
24.25 |
24.57 |
22.96 |
23.10 |
23.5M |
| 2024-12-30 |
22.90 |
26.95 |
22.26 |
24.66 |
33.6M |
| 2024-12-27 |
23.41 |
24.27 |
22.84 |
23.04 |
20.3M |
| 2024-12-26 |
22.30 |
24.50 |
22.30 |
23.80 |
23.5M |
| 2024-12-25 |
22.10 |
23.48 |
21.48 |
22.84 |
16.3M |
| 2024-12-24 |
22.00 |
22.78 |
20.72 |
22.52 |
14.5M |
| 2024-12-23 |
22.95 |
23.30 |
21.90 |
22.03 |
12.2M |
| 2024-12-20 |
22.33 |
24.05 |
22.10 |
22.83 |
20.6M |
| 2024-12-19 |
20.88 |
22.88 |
20.60 |
22.64 |
18.2M |
| 2024-12-18 |
20.27 |
22.22 |
19.26 |
21.31 |
13.9M |
| 2024-12-17 |
22.00 |
22.14 |
20.15 |
20.21 |
15.2M |
| 2024-12-16 |
22.80 |
23.37 |
22.28 |
22.70 |
15.4M |
| 2024-12-13 |
21.69 |
23.46 |
21.48 |
22.87 |
19.3M |
| 2024-12-12 |
21.90 |
22.12 |
21.48 |
21.70 |
7.6M |
| 2024-12-11 |
20.90 |
22.19 |
20.87 |
21.94 |
13.0M |
| 2024-12-10 |
21.21 |
21.72 |
20.90 |
21.05 |
9.7M |
| 2024-12-09 |
21.00 |
21.25 |
20.55 |
20.65 |
6.5M |
| 2024-12-06 |
20.98 |
21.20 |
20.53 |
21.07 |
6.9M |
| 2024-12-05 |
20.92 |
21.27 |
20.81 |
21.07 |
5.2M |
| 2024-12-04 |
21.41 |
21.94 |
21.00 |
21.12 |
6.5M |
| 2024-12-03 |
21.47 |
21.62 |
20.90 |
21.20 |
6.4M |
| 2024-12-02 |
20.94 |
21.70 |
20.94 |
21.50 |
10.8M |
| 2024-11-29 |
21.55 |
22.35 |
21.21 |
21.90 |
9.0M |
| 2024-11-28 |
21.90 |
22.47 |
21.67 |
21.79 |
8.1M |
| 2024-11-27 |
22.50 |
22.50 |
21.48 |
22.03 |
9.3M |
| 2024-11-26 |
21.55 |
21.93 |
21.02 |
21.11 |
7.4M |
| 2024-11-25 |
21.50 |
22.22 |
21.28 |
21.97 |
9.4M |
| 2024-11-22 |
21.79 |
23.63 |
21.49 |
21.71 |
13.5M |
| 2024-11-21 |
22.50 |
22.85 |
21.65 |
21.93 |
11.2M |
| 2024-11-20 |
22.00 |
23.69 |
21.85 |
22.94 |
14.6M |
| 2024-11-19 |
22.51 |
22.93 |
20.62 |
22.46 |
18.4M |
| 2024-11-18 |
24.28 |
25.80 |
22.07 |
23.76 |
22.9M |
| 2024-11-15 |
22.41 |
25.23 |
22.37 |
23.61 |
19.5M |
| 2024-11-14 |
23.75 |
23.95 |
22.47 |
22.63 |
7.3M |
| 2024-11-13 |
23.26 |
23.72 |
22.76 |
23.72 |
8.2M |
| 2024-11-12 |
23.78 |
24.36 |
23.15 |
23.39 |
11.1M |
| 2024-11-11 |
22.98 |
23.88 |
22.96 |
23.80 |
11.5M |
| 2024-11-08 |
22.87 |
23.61 |
22.80 |
22.88 |
9.8M |
| 2024-11-07 |
22.11 |
22.84 |
21.97 |
22.78 |
7.4M |
| 2024-11-06 |
22.39 |
22.77 |
21.69 |
22.20 |
8.8M |
| 2024-11-05 |
21.65 |
22.65 |
21.61 |
22.38 |
6.6M |
| 2024-11-04 |
20.93 |
21.77 |
20.90 |
21.75 |
5.0M |
| 2024-11-01 |
23.10 |
23.39 |
21.13 |
21.25 |
11.3M |
| 2024-10-31 |
22.87 |
23.56 |
22.66 |
23.40 |
8.8M |
| 2024-10-30 |
22.68 |
23.10 |
22.40 |
23.05 |
9.0M |
| 2024-10-29 |
24.37 |
24.40 |
23.18 |
23.23 |
13.9M |
| 2024-10-28 |
24.15 |
24.57 |
23.39 |
24.56 |
17.7M |
| 2024-10-25 |
25.96 |
26.28 |
24.61 |
24.97 |
26.6M |
| 2024-10-24 |
23.01 |
24.92 |
22.56 |
24.49 |
20.6M |
| 2024-10-23 |
22.88 |
23.69 |
22.56 |
23.00 |
9.1M |
| 2024-10-22 |
22.87 |
23.40 |
22.48 |
22.90 |
9.2M |
| 2024-10-21 |
22.95 |
24.05 |
22.58 |
23.10 |
15.0M |
| 2024-10-18 |
21.10 |
23.19 |
20.67 |
22.61 |
11.5M |
| 2024-10-17 |
21.00 |
21.35 |
20.78 |
20.80 |
6.4M |
| 2024-10-16 |
20.52 |
21.10 |
20.50 |
20.72 |
6.7M |
| 2024-10-15 |
21.50 |
22.36 |
21.05 |
21.11 |
9.8M |
| 2024-10-14 |
21.17 |
21.97 |
20.70 |
21.87 |
8.5M |
| 2024-10-11 |
22.19 |
22.76 |
20.68 |
21.10 |
9.2M |
| 2024-10-10 |
24.98 |
25.01 |
22.40 |
22.86 |
13.5M |
| 2024-10-09 |
25.09 |
29.00 |
23.24 |
24.55 |
22.9M |
| 2024-10-08 |
26.19 |
26.39 |
23.21 |
26.39 |
22.5M |
| 2024-09-30 |
19.50 |
22.22 |
19.20 |
21.99 |
15.6M |
| 2024-09-27 |
17.56 |
19.16 |
17.56 |
18.83 |
12.1M |
| 2024-09-26 |
16.83 |
17.68 |
16.81 |
17.54 |
8.9M |
| 2024-09-25 |
16.70 |
17.17 |
16.61 |
16.76 |
5.9M |
| 2024-09-24 |
15.73 |
16.60 |
15.42 |
16.60 |
6.3M |
| 2024-09-23 |
15.55 |
15.84 |
15.43 |
15.64 |
2.5M |
| 2024-09-20 |
15.75 |
15.96 |
15.46 |
15.59 |
3.1M |
| 2024-09-19 |
15.40 |
15.85 |
15.33 |
15.75 |
3.7M |
| 2024-09-18 |
15.91 |
16.05 |
15.15 |
15.30 |
3.9M |
| 2024-09-13 |
16.20 |
16.78 |
15.78 |
15.78 |
5.1M |
| 2024-09-12 |
16.50 |
16.56 |
16.08 |
16.14 |
2.6M |
| 2024-09-11 |
16.43 |
16.52 |
16.27 |
16.37 |
2.5M |
| 2024-09-10 |
16.27 |
16.57 |
15.89 |
16.45 |
3.7M |
| 2024-09-09 |
16.03 |
16.54 |
15.80 |
16.27 |
4.1M |
| 2024-09-06 |
16.69 |
17.50 |
16.25 |
16.34 |
6.0M |
| 2024-09-05 |
16.75 |
16.92 |
16.52 |
16.72 |
3.2M |
| 2024-09-04 |
16.39 |
16.86 |
16.33 |
16.63 |
3.3M |
| 2024-09-03 |
16.36 |
16.77 |
16.31 |
16.75 |
4.0M |
| 2024-09-02 |
17.25 |
17.25 |
16.35 |
16.40 |
5.7M |
| 2024-08-30 |
16.48 |
17.60 |
16.36 |
17.26 |
7.6M |
| 2024-08-29 |
16.15 |
16.60 |
15.86 |
16.45 |
4.7M |
| 2024-08-28 |
16.28 |
16.57 |
15.87 |
16.24 |
4.7M |
| 2024-08-27 |
17.10 |
17.10 |
16.20 |
16.33 |
6.0M |
| 2024-08-26 |
16.75 |
17.53 |
16.59 |
17.11 |
6.3M |
| 2024-08-23 |
17.02 |
17.55 |
16.74 |
16.90 |
7.0M |
| 2024-08-22 |
17.90 |
18.39 |
17.05 |
17.26 |
9.4M |
| 2024-08-21 |
17.20 |
19.65 |
17.19 |
18.33 |
13.9M |
| 2024-08-20 |
18.15 |
18.34 |
17.40 |
17.53 |
11.4M |
| 2024-08-19 |
19.01 |
19.35 |
17.94 |
18.06 |
14.2M |
| 2024-08-16 |
20.41 |
20.65 |
19.61 |
19.70 |
22.5M |
| 2024-08-15 |
18.25 |
21.80 |
18.17 |
21.30 |
26.5M |
| 2024-08-14 |
16.51 |
19.70 |
16.42 |
18.43 |
14.3M |
| 2024-08-13 |
16.29 |
16.56 |
16.20 |
16.47 |
2.9M |
| 2024-08-12 |
16.55 |
16.90 |
16.21 |
16.45 |
4.6M |
| 2024-08-09 |
17.31 |
17.49 |
16.98 |
16.99 |
2.7M |
| 2024-08-08 |
17.49 |
17.50 |
16.85 |
17.19 |
4.3M |
| 2024-08-07 |
17.39 |
18.07 |
17.16 |
17.55 |
5.7M |
| 2024-08-06 |
16.55 |
17.29 |
16.55 |
17.22 |
5.9M |
| 2024-08-05 |
17.35 |
17.62 |
16.20 |
16.23 |
6.0M |
| 2024-08-02 |
17.98 |
18.24 |
17.54 |
17.55 |
3.8M |
| 2024-08-01 |
18.15 |
18.45 |
17.88 |
18.25 |
4.6M |
| 2024-07-31 |
17.14 |
18.16 |
17.07 |
18.09 |
5.4M |
| 2024-07-30 |
16.88 |
17.45 |
16.70 |
17.21 |
3.9M |
| 2024-07-29 |
17.07 |
17.25 |
16.78 |
17.02 |
3.4M |
| 2024-07-26 |
17.14 |
17.39 |
16.90 |
17.05 |
3.4M |
| 2024-07-25 |
17.29 |
17.57 |
16.90 |
17.16 |
3.3M |
| 2024-07-24 |
17.50 |
17.97 |
17.30 |
17.34 |
3.4M |
| 2024-07-23 |
18.17 |
18.38 |
17.67 |
17.67 |
3.8M |
| 2024-07-22 |
18.01 |
18.56 |
17.92 |
18.35 |
4.9M |
| 2024-07-19 |
17.07 |
18.13 |
16.90 |
17.82 |
5.2M |
| 2024-07-18 |
17.49 |
17.49 |
16.70 |
17.11 |
5.1M |
| 2024-07-17 |
18.43 |
18.55 |
17.61 |
17.63 |
4.4M |
| 2024-07-16 |
17.80 |
18.50 |
17.70 |
18.43 |
4.3M |
| 2024-07-15 |
17.81 |
18.36 |
17.77 |
17.94 |
3.6M |
| 2024-07-12 |
18.53 |
18.59 |
17.80 |
18.04 |
4.4M |
| 2024-07-11 |
18.25 |
18.57 |
17.98 |
18.54 |
4.5M |
| 2024-07-10 |
18.13 |
18.28 |
17.82 |
17.94 |
3.6M |
| 2024-07-09 |
18.35 |
18.44 |
17.52 |
18.28 |
6.1M |
| 2024-07-08 |
18.75 |
18.82 |
17.95 |
18.11 |
4.7M |
| 2024-07-05 |
18.00 |
18.84 |
17.53 |
18.70 |
6.6M |
| 2024-07-04 |
19.44 |
19.58 |
17.96 |
18.01 |
8.2M |
| 2024-07-03 |
19.80 |
19.86 |
19.00 |
19.45 |
5.2M |
| 2024-07-02 |
20.06 |
20.39 |
19.77 |
19.89 |
3.8M |
| 2024-07-01 |
20.22 |
20.50 |
19.64 |
20.08 |
4.9M |
| 2024-06-28 |
20.02 |
20.70 |
19.80 |
20.19 |
4.7M |
| 2024-06-27 |
20.59 |
21.00 |
20.20 |
20.23 |
5.5M |
| 2024-06-26 |
20.00 |
20.68 |
19.50 |
20.67 |
6.6M |
| 2024-06-25 |
21.75 |
22.00 |
19.95 |
20.16 |
8.2M |
| 2024-06-24 |
22.78 |
22.88 |
21.56 |
21.73 |
6.2M |
| 2024-06-21 |
22.49 |
23.21 |
22.16 |
23.07 |
5.0M |
| 2024-06-20 |
23.66 |
24.20 |
22.94 |
22.96 |
6.1M |
| 2024-06-19 |
24.10 |
24.57 |
23.50 |
24.06 |
7.5M |
| 2024-06-18 |
24.00 |
24.40 |
23.73 |
23.97 |
5.6M |
| 2024-06-17 |
23.90 |
24.31 |
23.21 |
24.03 |
6.5M |
| 2024-06-14 |
24.09 |
24.49 |
23.40 |
24.07 |
9.8M |
| 2024-06-13 |
24.50 |
25.39 |
24.26 |
24.60 |
14.5M |
| 2024-06-12 |
22.43 |
25.74 |
22.33 |
24.41 |
12.7M |
| 2024-06-11 |
21.32 |
22.65 |
21.08 |
22.54 |
6.0M |
| 2024-06-07 |
21.80 |
22.33 |
21.30 |
21.66 |
4.1M |
| 2024-06-06 |
22.67 |
23.22 |
21.27 |
21.47 |
6.7M |
| 2024-06-05 |
23.30 |
23.58 |
22.46 |
22.51 |
5.0M |
| 2024-06-04 |
24.40 |
24.55 |
23.00 |
23.23 |
7.7M |
| 2024-06-03 |
24.00 |
25.75 |
23.94 |
24.80 |
9.3M |
| 2024-05-31 |
24.78 |
24.78 |
23.95 |
24.13 |
7.6M |
| 2024-05-30 |
23.50 |
25.50 |
23.11 |
24.87 |
10.6M |
| 2024-05-29 |
23.47 |
24.08 |
23.25 |
23.67 |
6.0M |
| 2024-05-28 |
22.60 |
24.68 |
22.32 |
23.45 |
8.1M |
| 2024-05-27 |
22.72 |
22.72 |
21.78 |
22.65 |
3.5M |
| 2024-05-24 |
23.03 |
23.23 |
22.29 |
22.38 |
2.4M |
| 2024-05-23 |
23.56 |
23.60 |
22.96 |
23.05 |
2.7M |
| 2024-05-22 |
23.39 |
23.66 |
23.21 |
23.60 |
2.1M |
| 2024-05-21 |
23.76 |
23.76 |
23.20 |
23.39 |
2.1M |
| 2024-05-20 |
23.92 |
24.25 |
23.30 |
23.61 |
3.9M |
| 2024-05-17 |
23.80 |
24.00 |
23.44 |
23.92 |
3.0M |
| 2024-05-16 |
24.09 |
24.30 |
23.75 |
23.78 |
2.5M |
| 2024-05-15 |
24.33 |
24.45 |
23.68 |
23.86 |
2.0M |
| 2024-05-14 |
23.97 |
24.43 |
23.66 |
24.20 |
2.8M |
| 2024-05-13 |
24.16 |
24.60 |
23.72 |
24.00 |
3.2M |
| 2024-05-10 |
25.24 |
25.26 |
24.39 |
24.45 |
4.1M |
| 2024-05-09 |
25.55 |
26.46 |
25.13 |
25.26 |
6.6M |
| 2024-05-08 |
25.00 |
25.45 |
24.62 |
24.86 |
3.1M |
| 2024-05-07 |
25.40 |
25.54 |
24.78 |
25.01 |
3.4M |
| 2024-05-06 |
25.81 |
26.19 |
25.19 |
25.38 |
3.9M |
| 2024-04-30 |
25.60 |
26.10 |
24.95 |
25.37 |
5.2M |
| 2024-04-29 |
25.61 |
26.50 |
25.37 |
25.70 |
8.7M |
| 2024-04-26 |
24.90 |
26.69 |
24.90 |
26.05 |
7.5M |
| 2024-04-25 |
24.30 |
25.97 |
24.06 |
24.91 |
6.4M |
| 2024-04-24 |
23.60 |
24.49 |
23.15 |
24.42 |
4.5M |
| 2024-04-23 |
23.20 |
23.60 |
22.87 |
23.22 |
3.5M |
| 2024-04-22 |
22.51 |
23.23 |
21.97 |
23.00 |
4.3M |
| 2024-04-19 |
23.52 |
23.60 |
22.72 |
23.21 |
4.9M |
| 2024-04-18 |
24.94 |
25.00 |
23.78 |
23.81 |
7.5M |
| 2024-04-17 |
22.80 |
25.27 |
22.70 |
25.00 |
9.1M |
| 2024-04-16 |
23.60 |
24.30 |
21.70 |
21.80 |
6.4M |
| 2024-04-15 |
25.03 |
25.57 |
23.20 |
23.93 |
6.4M |
| 2024-04-12 |
25.80 |
26.26 |
25.44 |
25.47 |
3.8M |
| 2024-04-11 |
25.31 |
26.39 |
25.20 |
25.80 |
5.1M |
| 2024-04-10 |
26.95 |
27.03 |
25.27 |
25.50 |
5.8M |
| 2024-04-09 |
27.32 |
27.40 |
26.53 |
26.95 |
3.3M |
| 2024-04-08 |
27.50 |
27.71 |
26.80 |
26.80 |
5.3M |
| 2024-04-03 |
27.59 |
28.66 |
26.81 |
27.74 |
7.6M |
| 2024-04-02 |
29.00 |
29.29 |
27.57 |
27.95 |
8.5M |
| 2024-04-01 |
27.38 |
28.57 |
27.00 |
28.15 |
6.6M |
| 2024-03-29 |
27.30 |
27.86 |
26.66 |
27.12 |
5.4M |
| 2024-03-28 |
26.73 |
27.92 |
26.20 |
27.29 |
8.4M |
| 2024-03-27 |
28.55 |
28.65 |
26.48 |
26.74 |
9.4M |
| 2024-03-26 |
29.46 |
30.40 |
28.24 |
28.60 |
8.9M |
| 2024-03-25 |
32.30 |
32.52 |
29.00 |
29.40 |
12.3M |
| 2024-03-22 |
33.52 |
34.85 |
32.19 |
32.34 |
10.9M |
| 2024-03-21 |
36.08 |
36.13 |
33.32 |
33.39 |
12.4M |
| 2024-03-20 |
34.80 |
34.85 |
33.33 |
34.34 |
7.5M |
| 2024-03-19 |
34.51 |
35.00 |
33.96 |
34.62 |
6.1M |
| 2024-03-18 |
33.89 |
34.65 |
33.56 |
34.63 |
7.8M |
| 2024-03-15 |
33.43 |
33.57 |
32.82 |
33.38 |
4.1M |
| 2024-03-14 |
32.50 |
34.00 |
32.49 |
33.76 |
7.5M |
| 2024-03-13 |
34.80 |
34.80 |
33.45 |
33.84 |
7.5M |
| 2024-03-12 |
33.99 |
34.58 |
33.20 |
34.12 |
8.0M |
| 2024-03-11 |
33.00 |
33.80 |
32.11 |
33.80 |
7.5M |
| 2024-03-08 |
32.51 |
33.58 |
31.65 |
32.98 |
7.3M |
| 2024-03-07 |
33.24 |
33.95 |
31.76 |
31.90 |
8.3M |
| 2024-03-06 |
33.00 |
34.20 |
32.23 |
33.87 |
8.9M |
| 2024-03-05 |
35.00 |
35.50 |
33.00 |
33.40 |
12.0M |
| 2024-03-04 |
35.80 |
36.97 |
35.00 |
35.77 |
12.8M |
| 2024-03-01 |
32.39 |
35.18 |
31.78 |
34.91 |
12.8M |
| 2024-02-29 |
30.80 |
32.95 |
30.70 |
32.40 |
10.7M |
| 2024-02-28 |
33.26 |
33.28 |
30.88 |
31.00 |
13.4M |
| 2024-02-27 |
29.99 |
33.40 |
29.80 |
33.15 |
14.2M |
| 2024-02-26 |
29.70 |
31.18 |
29.47 |
30.45 |
9.8M |
| 2024-02-23 |
29.99 |
30.38 |
29.00 |
30.07 |
10.9M |
| 2024-02-22 |
29.37 |
30.59 |
28.66 |
29.86 |
10.4M |
| 2024-02-21 |
28.48 |
29.74 |
28.00 |
28.66 |
9.6M |
| 2024-02-20 |
27.99 |
31.00 |
27.05 |
29.85 |
11.8M |
| 2024-02-19 |
25.96 |
28.50 |
25.50 |
28.15 |
11.4M |
| 2024-02-08 |
24.38 |
25.55 |
22.29 |
25.11 |
13.3M |
| 2024-02-07 |
26.00 |
26.00 |
22.06 |
23.68 |
10.8M |
| 2024-02-06 |
22.13 |
26.48 |
22.05 |
25.83 |
8.5M |
| 2024-02-05 |
25.66 |
25.98 |
22.22 |
23.49 |
7.7M |
| 2024-02-02 |
26.17 |
27.71 |
24.68 |
26.01 |
8.0M |
| 2024-02-01 |
25.87 |
27.50 |
25.57 |
26.23 |
6.0M |
| 2024-01-31 |
27.00 |
28.00 |
25.99 |
26.38 |
7.2M |
| 2024-01-30 |
28.54 |
29.30 |
27.90 |
27.92 |
3.2M |
| 2024-01-29 |
30.82 |
30.94 |
28.82 |
28.93 |
4.3M |
| 2024-01-26 |
31.04 |
31.95 |
30.13 |
30.82 |
4.5M |
| 2024-01-25 |
30.00 |
31.44 |
29.03 |
31.06 |
5.5M |
| 2024-01-24 |
30.78 |
30.89 |
28.79 |
30.10 |
5.0M |
| 2024-01-23 |
30.23 |
31.15 |
29.19 |
30.80 |
5.8M |
| 2024-01-22 |
31.20 |
31.80 |
29.80 |
30.00 |
4.8M |
| 2024-01-19 |
33.30 |
33.33 |
31.12 |
31.20 |
5.0M |
| 2024-01-18 |
31.64 |
32.91 |
31.50 |
32.83 |
4.4M |
| 2024-01-17 |
33.30 |
33.69 |
32.33 |
32.54 |
4.2M |
| 2024-01-16 |
33.43 |
33.50 |
32.23 |
33.29 |
4.6M |
| 2024-01-15 |
31.77 |
34.39 |
31.26 |
33.22 |
8.2M |
| 2024-01-12 |
32.89 |
32.90 |
31.90 |
31.90 |
3.6M |
| 2024-01-11 |
32.03 |
33.09 |
32.01 |
32.94 |
7.0M |
| 2024-01-10 |
31.00 |
33.50 |
30.32 |
32.42 |
9.0M |
| 2024-01-09 |
32.18 |
32.18 |
30.67 |
31.24 |
4.8M |
| 2024-01-08 |
31.98 |
32.66 |
31.57 |
31.79 |
4.5M |
| 2024-01-05 |
33.00 |
33.30 |
31.50 |
31.89 |
5.8M |
| 2024-01-04 |
33.00 |
33.83 |
32.58 |
33.07 |
6.3M |
| 2024-01-03 |
33.57 |
33.90 |
31.50 |
32.44 |
8.9M |
| 2024-01-02 |
34.75 |
34.77 |
33.64 |
33.64 |
4.8M |