| 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 |
32.82 |
32.84 |
31.43 |
31.55 |
6.7M |
| 2024-12-30 |
31.92 |
32.82 |
31.65 |
32.50 |
7.6M |
| 2024-12-27 |
31.90 |
32.47 |
31.66 |
31.90 |
7.5M |
| 2024-12-26 |
32.14 |
32.35 |
31.76 |
31.78 |
6.1M |
| 2024-12-25 |
33.81 |
33.92 |
31.85 |
32.15 |
8.9M |
| 2024-12-24 |
33.28 |
34.09 |
33.17 |
33.81 |
6.4M |
| 2024-12-23 |
33.60 |
34.25 |
33.07 |
33.16 |
7.1M |
| 2024-12-20 |
33.20 |
33.88 |
33.17 |
33.42 |
6.0M |
| 2024-12-19 |
33.65 |
33.73 |
33.08 |
33.26 |
7.7M |
| 2024-12-18 |
34.05 |
34.24 |
33.68 |
33.83 |
4.6M |
| 2024-12-17 |
33.94 |
34.54 |
33.73 |
33.83 |
6.8M |
| 2024-12-16 |
34.52 |
34.70 |
33.63 |
33.97 |
8.5M |
| 2024-12-13 |
34.94 |
35.00 |
34.17 |
34.61 |
9.8M |
| 2024-12-12 |
34.65 |
35.49 |
34.33 |
35.13 |
7.0M |
| 2024-12-11 |
35.00 |
35.29 |
34.52 |
34.66 |
6.9M |
| 2024-12-10 |
36.22 |
36.51 |
34.89 |
34.97 |
11.5M |
| 2024-12-09 |
35.02 |
35.68 |
34.45 |
34.78 |
7.0M |
| 2024-12-06 |
35.18 |
35.99 |
34.33 |
35.32 |
10.5M |
| 2024-12-05 |
34.68 |
35.44 |
34.40 |
35.20 |
7.5M |
| 2024-12-04 |
35.75 |
35.99 |
34.35 |
34.68 |
10.3M |
| 2024-12-03 |
36.99 |
37.00 |
35.56 |
36.00 |
8.3M |
| 2024-12-02 |
36.58 |
37.16 |
35.72 |
36.71 |
10.2M |
| 2024-11-29 |
36.07 |
37.58 |
35.70 |
36.65 |
10.1M |
| 2024-11-28 |
37.00 |
37.28 |
35.98 |
36.15 |
7.6M |
| 2024-11-27 |
36.01 |
37.02 |
34.84 |
36.91 |
11.4M |
| 2024-11-26 |
37.90 |
37.90 |
36.02 |
36.15 |
10.9M |
| 2024-11-25 |
37.05 |
38.80 |
37.05 |
37.95 |
13.5M |
| 2024-11-22 |
38.61 |
38.85 |
36.60 |
36.62 |
14.7M |
| 2024-11-21 |
38.61 |
39.42 |
38.02 |
38.82 |
13.6M |
| 2024-11-20 |
38.68 |
40.15 |
38.01 |
39.17 |
20.6M |
| 2024-11-19 |
36.26 |
38.65 |
36.01 |
38.65 |
19.9M |
| 2024-11-18 |
37.02 |
38.50 |
36.01 |
36.43 |
18.7M |
| 2024-11-15 |
38.66 |
39.50 |
36.90 |
36.90 |
22.2M |
| 2024-11-14 |
41.80 |
42.82 |
39.05 |
39.30 |
24.4M |
| 2024-11-13 |
40.10 |
41.80 |
39.80 |
41.00 |
24.7M |
| 2024-11-12 |
42.55 |
44.50 |
39.69 |
40.19 |
38.8M |
| 2024-11-11 |
37.70 |
43.08 |
37.00 |
42.58 |
38.3M |
| 2024-11-08 |
36.00 |
39.16 |
35.80 |
37.00 |
33.4M |
| 2024-11-07 |
34.40 |
36.40 |
34.11 |
34.53 |
33.7M |
| 2024-11-06 |
31.99 |
33.99 |
31.66 |
33.04 |
24.8M |
| 2024-11-05 |
29.70 |
31.65 |
29.36 |
31.56 |
18.9M |
| 2024-11-04 |
29.35 |
29.90 |
28.61 |
29.39 |
9.3M |
| 2024-11-01 |
30.03 |
30.80 |
28.98 |
29.13 |
15.3M |
| 2024-10-31 |
29.71 |
30.40 |
28.79 |
29.90 |
14.5M |
| 2024-10-30 |
29.92 |
30.40 |
28.79 |
29.28 |
16.0M |
| 2024-10-29 |
29.80 |
30.45 |
28.57 |
28.60 |
12.4M |
| 2024-10-28 |
29.40 |
30.18 |
29.00 |
29.44 |
16.1M |
| 2024-10-25 |
27.77 |
29.69 |
27.50 |
28.99 |
18.7M |
| 2024-10-24 |
28.00 |
28.26 |
27.11 |
27.25 |
10.2M |
| 2024-10-23 |
27.30 |
28.57 |
27.03 |
28.05 |
16.0M |
| 2024-10-22 |
26.77 |
27.39 |
26.56 |
27.28 |
10.5M |
| 2024-10-21 |
27.44 |
28.04 |
26.82 |
27.00 |
14.5M |
| 2024-10-18 |
25.45 |
27.88 |
25.24 |
26.80 |
14.8M |
| 2024-10-17 |
25.80 |
26.34 |
25.25 |
25.27 |
7.5M |
| 2024-10-16 |
25.78 |
26.25 |
25.37 |
25.72 |
8.4M |
| 2024-10-15 |
26.90 |
27.40 |
26.20 |
26.24 |
11.3M |
| 2024-10-14 |
26.98 |
27.20 |
25.82 |
27.02 |
13.3M |
| 2024-10-11 |
28.42 |
28.88 |
26.18 |
26.61 |
14.3M |
| 2024-10-10 |
30.28 |
31.12 |
28.91 |
28.94 |
14.2M |
| 2024-10-09 |
32.02 |
33.28 |
29.80 |
29.85 |
22.5M |
| 2024-10-08 |
34.80 |
34.80 |
31.00 |
34.30 |
33.7M |
| 2024-09-30 |
26.21 |
29.05 |
25.58 |
29.00 |
27.0M |
| 2024-09-27 |
22.75 |
24.60 |
22.69 |
24.34 |
11.1M |
| 2024-09-26 |
21.01 |
22.39 |
20.92 |
22.36 |
11.4M |
| 2024-09-25 |
21.25 |
21.65 |
21.05 |
21.06 |
10.4M |
| 2024-09-24 |
19.58 |
20.86 |
19.58 |
20.85 |
13.1M |
| 2024-09-23 |
19.38 |
19.70 |
19.20 |
19.38 |
3.7M |
| 2024-09-20 |
19.88 |
19.88 |
19.30 |
19.39 |
4.6M |
| 2024-09-19 |
19.50 |
20.21 |
19.23 |
19.85 |
5.5M |
| 2024-09-18 |
19.85 |
19.99 |
19.17 |
19.38 |
4.5M |
| 2024-09-13 |
20.64 |
20.66 |
19.88 |
19.89 |
7.5M |
| 2024-09-12 |
20.78 |
21.06 |
20.55 |
20.59 |
5.5M |
| 2024-09-11 |
20.31 |
21.11 |
20.26 |
20.79 |
9.8M |
| 2024-09-10 |
20.47 |
20.53 |
19.90 |
20.23 |
5.3M |
| 2024-09-09 |
20.50 |
20.95 |
20.29 |
20.38 |
5.0M |
| 2024-09-06 |
20.95 |
21.49 |
20.71 |
20.77 |
6.5M |
| 2024-09-05 |
20.95 |
21.96 |
20.95 |
20.98 |
8.5M |
| 2024-09-04 |
20.55 |
21.30 |
20.55 |
20.77 |
8.2M |
| 2024-09-03 |
20.11 |
21.07 |
19.95 |
20.63 |
6.7M |
| 2024-09-02 |
20.85 |
21.09 |
20.13 |
20.14 |
6.0M |
| 2024-08-30 |
20.95 |
21.38 |
20.61 |
20.89 |
7.8M |
| 2024-08-29 |
19.99 |
20.87 |
19.92 |
20.69 |
7.2M |
| 2024-08-28 |
19.95 |
20.20 |
19.59 |
20.05 |
3.8M |
| 2024-08-27 |
20.62 |
20.62 |
20.00 |
20.05 |
6.0M |
| 2024-08-26 |
20.14 |
21.46 |
20.14 |
20.68 |
8.4M |
| 2024-08-23 |
20.70 |
20.79 |
20.01 |
20.03 |
7.2M |
| 2024-08-22 |
21.20 |
21.80 |
20.82 |
20.89 |
8.4M |
| 2024-08-21 |
20.54 |
21.64 |
20.29 |
21.18 |
9.1M |
| 2024-08-20 |
20.90 |
21.34 |
20.45 |
20.52 |
4.6M |
| 2024-08-19 |
21.17 |
21.57 |
20.86 |
20.88 |
4.5M |
| 2024-08-16 |
21.58 |
21.71 |
21.18 |
21.22 |
3.8M |
| 2024-08-15 |
21.36 |
22.04 |
21.17 |
21.58 |
4.4M |
| 2024-08-14 |
22.05 |
22.19 |
21.38 |
21.38 |
4.3M |
| 2024-08-13 |
21.96 |
22.33 |
21.65 |
22.00 |
4.5M |
| 2024-08-12 |
22.38 |
22.50 |
21.80 |
21.92 |
3.6M |
| 2024-08-09 |
23.11 |
23.11 |
22.20 |
22.20 |
4.6M |
| 2024-08-08 |
22.70 |
23.08 |
22.32 |
22.66 |
5.1M |
| 2024-08-07 |
22.99 |
23.13 |
22.70 |
22.77 |
5.8M |
| 2024-08-06 |
23.26 |
23.47 |
22.61 |
23.00 |
8.2M |
| 2024-08-05 |
22.59 |
24.13 |
22.33 |
22.90 |
16.2M |
| 2024-08-02 |
22.40 |
23.04 |
22.07 |
22.25 |
6.7M |
| 2024-08-01 |
23.00 |
23.02 |
22.37 |
22.54 |
4.6M |
| 2024-07-31 |
21.55 |
22.88 |
21.20 |
22.83 |
8.7M |
| 2024-07-30 |
21.29 |
21.42 |
21.00 |
21.35 |
3.1M |
| 2024-07-29 |
21.71 |
21.71 |
21.05 |
21.33 |
4.3M |
| 2024-07-26 |
21.43 |
22.14 |
21.35 |
21.67 |
4.5M |
| 2024-07-25 |
20.72 |
21.97 |
20.57 |
21.43 |
7.5M |
| 2024-07-24 |
21.39 |
21.43 |
20.75 |
20.78 |
4.6M |
| 2024-07-23 |
22.23 |
22.27 |
21.30 |
21.30 |
5.7M |
| 2024-07-22 |
22.30 |
22.80 |
21.97 |
22.17 |
5.5M |
| 2024-07-19 |
22.17 |
22.60 |
21.86 |
22.38 |
6.1M |
| 2024-07-18 |
22.30 |
22.49 |
21.71 |
22.25 |
5.2M |
| 2024-07-17 |
22.40 |
22.71 |
22.06 |
22.38 |
5.3M |
| 2024-07-16 |
22.10 |
22.63 |
22.04 |
22.31 |
6.3M |
| 2024-07-15 |
22.90 |
22.98 |
22.10 |
22.22 |
5.1M |
| 2024-07-12 |
23.37 |
23.47 |
22.61 |
22.75 |
9.7M |
| 2024-07-11 |
21.85 |
24.57 |
21.52 |
23.48 |
17.5M |
| 2024-07-10 |
21.15 |
21.87 |
20.91 |
21.02 |
6.2M |
| 2024-07-09 |
21.32 |
21.66 |
20.82 |
21.41 |
7.0M |
| 2024-07-08 |
22.25 |
22.30 |
21.29 |
21.46 |
5.9M |
| 2024-07-05 |
22.15 |
22.41 |
21.90 |
22.17 |
4.5M |
| 2024-07-04 |
22.95 |
23.28 |
22.16 |
22.19 |
6.2M |
| 2024-07-03 |
22.92 |
23.49 |
22.67 |
22.96 |
5.6M |
| 2024-07-02 |
23.06 |
23.44 |
22.68 |
22.82 |
5.0M |
| 2024-07-01 |
23.28 |
23.65 |
22.65 |
23.00 |
5.7M |
| 2024-06-28 |
23.61 |
24.11 |
23.25 |
23.28 |
5.4M |
| 2024-06-27 |
24.15 |
24.31 |
23.56 |
23.58 |
5.1M |
| 2024-06-26 |
23.39 |
24.45 |
23.05 |
24.36 |
6.8M |
| 2024-06-25 |
23.59 |
23.99 |
23.16 |
23.39 |
5.7M |
| 2024-06-24 |
24.55 |
24.55 |
23.31 |
23.59 |
9.4M |
| 2024-06-21 |
25.28 |
25.48 |
24.45 |
24.47 |
7.8M |
| 2024-06-20 |
26.07 |
26.23 |
25.22 |
25.25 |
6.3M |
| 2024-06-19 |
26.77 |
26.89 |
25.99 |
26.05 |
6.6M |
| 2024-06-18 |
27.27 |
27.37 |
26.61 |
26.79 |
7.7M |
| 2024-06-17 |
27.05 |
27.96 |
26.87 |
27.23 |
11.8M |
| 2024-06-14 |
25.83 |
28.23 |
25.42 |
27.32 |
23.8M |
| 2024-06-13 |
25.27 |
26.21 |
25.10 |
26.00 |
9.8M |
| 2024-06-12 |
25.24 |
25.73 |
25.02 |
25.36 |
8.0M |
| 2024-06-11 |
25.12 |
25.27 |
24.52 |
25.21 |
6.8M |
| 2024-06-07 |
26.08 |
26.48 |
25.10 |
25.22 |
8.4M |
| 2024-06-06 |
27.70 |
27.93 |
25.91 |
26.01 |
9.0M |
| 2024-06-05 |
27.97 |
28.36 |
27.65 |
27.65 |
4.3M |
| 2024-06-04 |
27.97 |
28.28 |
27.78 |
28.10 |
3.7M |
| 2024-06-03 |
28.64 |
28.64 |
27.63 |
28.02 |
6.3M |
| 2024-05-31 |
28.82 |
29.14 |
28.78 |
28.80 |
3.2M |
| 2024-05-30 |
29.41 |
29.59 |
28.70 |
28.80 |
4.5M |
| 2024-05-29 |
28.55 |
29.62 |
28.50 |
29.04 |
6.3M |
| 2024-05-28 |
28.76 |
28.89 |
28.27 |
28.30 |
4.2M |
| 2024-05-27 |
28.71 |
29.00 |
28.45 |
28.96 |
4.7M |
| 2024-05-24 |
28.66 |
29.17 |
28.35 |
28.41 |
4.8M |
| 2024-05-23 |
29.88 |
29.88 |
28.84 |
28.89 |
7.0M |
| 2024-05-22 |
29.57 |
30.16 |
29.35 |
30.00 |
6.5M |
| 2024-05-21 |
29.67 |
29.91 |
29.20 |
29.32 |
4.6M |
| 2024-05-20 |
29.88 |
30.45 |
29.71 |
29.79 |
6.2M |
| 2024-05-17 |
29.22 |
29.96 |
29.05 |
29.88 |
7.2M |
| 2024-05-16 |
29.50 |
30.13 |
29.20 |
29.30 |
6.2M |
| 2024-05-15 |
30.40 |
31.05 |
29.68 |
29.78 |
6.3M |
| 2024-05-14 |
30.58 |
30.93 |
30.26 |
30.54 |
5.3M |
| 2024-05-13 |
31.50 |
31.64 |
30.40 |
30.58 |
8.7M |
| 2024-05-10 |
32.00 |
32.69 |
31.24 |
31.82 |
12.1M |
| 2024-05-09 |
31.29 |
33.34 |
31.25 |
32.30 |
20.5M |
| 2024-05-08 |
31.26 |
31.26 |
30.29 |
30.31 |
7.6M |
| 2024-05-07 |
31.45 |
31.53 |
30.80 |
31.36 |
7.9M |
| 2024-05-06 |
31.33 |
32.37 |
31.00 |
31.51 |
12.0M |
| 2024-04-30 |
31.15 |
31.78 |
30.26 |
30.57 |
13.9M |
| 2024-04-29 |
29.48 |
32.90 |
29.48 |
31.59 |
21.2M |
| 2024-04-26 |
28.71 |
29.58 |
28.63 |
29.38 |
11.0M |
| 2024-04-25 |
28.20 |
30.11 |
28.02 |
29.23 |
11.5M |
| 2024-04-24 |
30.80 |
30.89 |
28.81 |
29.28 |
17.6M |
| 2024-04-23 |
31.70 |
32.65 |
31.22 |
31.25 |
10.0M |
| 2024-04-22 |
32.71 |
33.53 |
31.75 |
32.05 |
10.9M |
| 2024-04-19 |
32.30 |
33.66 |
31.98 |
33.14 |
15.5M |
| 2024-04-18 |
32.34 |
34.15 |
31.80 |
32.71 |
17.9M |
| 2024-04-17 |
31.50 |
33.35 |
31.50 |
32.78 |
15.9M |
| 2024-04-16 |
32.56 |
32.90 |
30.53 |
30.69 |
14.5M |
| 2024-04-15 |
32.66 |
34.12 |
32.12 |
32.94 |
16.7M |
| 2024-04-12 |
34.70 |
34.78 |
32.47 |
32.55 |
20.7M |
| 2024-04-11 |
35.40 |
36.63 |
34.00 |
34.90 |
24.2M |
| 2024-04-10 |
36.26 |
36.48 |
35.21 |
35.51 |
23.1M |
| 2024-04-09 |
31.71 |
37.25 |
31.62 |
37.00 |
38.1M |
| 2024-04-08 |
32.00 |
33.59 |
31.69 |
31.84 |
19.2M |
| 2024-04-03 |
31.65 |
33.58 |
31.50 |
31.90 |
26.7M |
| 2024-04-02 |
29.40 |
32.63 |
28.98 |
31.55 |
23.5M |
| 2024-04-01 |
28.60 |
29.70 |
28.37 |
29.48 |
11.9M |
| 2024-03-29 |
27.61 |
28.83 |
27.52 |
28.56 |
9.0M |
| 2024-03-28 |
27.24 |
28.08 |
27.21 |
27.65 |
8.0M |
| 2024-03-27 |
28.88 |
29.27 |
27.25 |
27.30 |
10.7M |
| 2024-03-26 |
27.41 |
28.98 |
27.30 |
28.47 |
11.5M |
| 2024-03-25 |
28.08 |
28.17 |
27.41 |
27.41 |
7.8M |
| 2024-03-22 |
29.42 |
29.48 |
27.82 |
28.10 |
11.9M |
| 2024-03-21 |
30.25 |
30.43 |
29.31 |
29.49 |
9.6M |
| 2024-03-20 |
30.95 |
31.35 |
29.66 |
30.17 |
18.2M |
| 2024-03-19 |
31.66 |
31.87 |
30.73 |
30.73 |
7.2M |
| 2024-03-18 |
31.45 |
31.94 |
31.02 |
31.69 |
8.1M |
| 2024-03-15 |
30.86 |
30.99 |
30.35 |
30.95 |
5.6M |
| 2024-03-14 |
31.37 |
31.88 |
30.69 |
31.08 |
5.8M |
| 2024-03-13 |
31.53 |
32.09 |
31.36 |
31.50 |
5.6M |
| 2024-03-12 |
32.33 |
32.33 |
31.50 |
31.83 |
10.2M |
| 2024-03-11 |
29.29 |
32.47 |
29.28 |
32.42 |
14.1M |
| 2024-03-08 |
28.82 |
29.32 |
28.33 |
28.90 |
4.4M |
| 2024-03-07 |
30.10 |
30.29 |
28.82 |
28.82 |
5.5M |
| 2024-03-06 |
29.87 |
30.70 |
29.51 |
30.13 |
5.3M |
| 2024-03-05 |
30.42 |
30.65 |
29.74 |
29.88 |
7.6M |
| 2024-03-04 |
31.88 |
32.26 |
30.78 |
30.92 |
6.4M |
| 2024-03-01 |
31.31 |
32.06 |
31.00 |
31.98 |
8.0M |
| 2024-02-29 |
30.00 |
31.69 |
29.96 |
31.05 |
10.1M |
| 2024-02-28 |
31.70 |
32.88 |
30.20 |
30.21 |
9.0M |
| 2024-02-27 |
30.79 |
31.58 |
30.58 |
31.52 |
5.1M |
| 2024-02-26 |
30.59 |
31.47 |
30.40 |
30.86 |
4.9M |
| 2024-02-23 |
30.65 |
30.93 |
30.13 |
30.69 |
5.0M |
| 2024-02-22 |
30.28 |
30.86 |
30.05 |
30.43 |
4.1M |
| 2024-02-21 |
29.99 |
31.47 |
29.77 |
30.50 |
6.6M |
| 2024-02-20 |
30.76 |
30.86 |
29.92 |
30.13 |
4.8M |
| 2024-02-19 |
31.98 |
31.98 |
30.48 |
30.91 |
7.6M |
| 2024-02-08 |
30.03 |
32.28 |
29.76 |
31.71 |
10.5M |
| 2024-02-07 |
27.67 |
29.92 |
27.39 |
29.75 |
11.3M |
| 2024-02-06 |
25.75 |
27.99 |
25.27 |
27.44 |
7.7M |
| 2024-02-05 |
26.81 |
27.02 |
23.80 |
25.85 |
9.6M |
| 2024-02-02 |
28.42 |
28.58 |
25.88 |
26.72 |
6.4M |
| 2024-02-01 |
28.40 |
28.86 |
27.99 |
28.10 |
5.0M |
| 2024-01-31 |
29.60 |
30.39 |
28.50 |
28.50 |
5.8M |
| 2024-01-30 |
30.38 |
31.13 |
29.35 |
29.45 |
4.6M |
| 2024-01-29 |
32.29 |
32.30 |
30.55 |
30.55 |
5.5M |
| 2024-01-26 |
33.25 |
33.85 |
31.65 |
31.69 |
6.9M |
| 2024-01-25 |
32.50 |
33.69 |
31.90 |
33.46 |
6.1M |
| 2024-01-24 |
33.18 |
33.26 |
31.75 |
32.76 |
4.9M |
| 2024-01-23 |
31.97 |
33.30 |
31.76 |
32.95 |
5.3M |
| 2024-01-22 |
33.90 |
34.38 |
31.90 |
32.00 |
6.7M |
| 2024-01-19 |
35.57 |
36.60 |
34.43 |
34.51 |
6.4M |
| 2024-01-18 |
34.34 |
34.62 |
33.50 |
34.55 |
4.7M |
| 2024-01-17 |
36.07 |
36.13 |
34.51 |
34.51 |
4.1M |
| 2024-01-16 |
36.45 |
37.11 |
35.71 |
36.17 |
4.1M |
| 2024-01-15 |
37.32 |
37.55 |
36.44 |
36.55 |
3.3M |
| 2024-01-12 |
37.46 |
38.49 |
37.41 |
37.71 |
4.0M |
| 2024-01-11 |
36.10 |
38.26 |
36.03 |
37.83 |
5.8M |
| 2024-01-10 |
35.61 |
37.18 |
35.16 |
36.10 |
3.8M |
| 2024-01-09 |
35.92 |
36.72 |
35.36 |
35.82 |
2.8M |
| 2024-01-08 |
36.57 |
37.27 |
35.61 |
35.73 |
4.5M |
| 2024-01-05 |
37.75 |
39.10 |
36.75 |
37.00 |
5.0M |
| 2024-01-04 |
38.61 |
38.61 |
37.42 |
37.50 |
2.8M |
| 2024-01-03 |
38.92 |
39.14 |
38.32 |
38.52 |
3.2M |
| 2024-01-02 |
39.80 |
40.00 |
38.92 |
39.00 |
3.4M |