| 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 |
31.09 |
31.34 |
29.40 |
29.40 |
26.7M |
| 2024-12-30 |
30.80 |
31.90 |
30.38 |
31.09 |
20.5M |
| 2024-12-27 |
30.49 |
31.95 |
29.97 |
31.18 |
35.6M |
| 2024-12-26 |
28.81 |
30.05 |
28.69 |
29.97 |
23.8M |
| 2024-12-25 |
29.40 |
29.45 |
27.70 |
28.83 |
21.6M |
| 2024-12-24 |
29.20 |
29.98 |
28.60 |
29.12 |
24.4M |
| 2024-12-23 |
31.65 |
31.79 |
29.05 |
29.26 |
30.5M |
| 2024-12-20 |
30.75 |
32.05 |
30.51 |
31.82 |
18.7M |
| 2024-12-19 |
30.20 |
31.13 |
30.00 |
30.78 |
12.2M |
| 2024-12-18 |
30.60 |
31.40 |
30.06 |
30.91 |
16.4M |
| 2024-12-17 |
30.90 |
31.92 |
30.35 |
30.49 |
19.2M |
| 2024-12-16 |
31.44 |
31.65 |
30.58 |
30.73 |
15.6M |
| 2024-12-13 |
32.70 |
33.15 |
31.39 |
31.43 |
23.3M |
| 2024-12-12 |
33.97 |
34.15 |
32.89 |
33.10 |
16.9M |
| 2024-12-11 |
32.50 |
34.15 |
32.01 |
33.51 |
22.7M |
| 2024-12-10 |
32.90 |
33.50 |
31.82 |
32.64 |
27.9M |
| 2024-12-09 |
31.39 |
32.40 |
31.37 |
31.80 |
20.2M |
| 2024-12-06 |
31.34 |
31.89 |
30.85 |
31.38 |
17.6M |
| 2024-12-05 |
31.84 |
32.41 |
31.00 |
31.42 |
26.0M |
| 2024-12-04 |
31.70 |
33.11 |
31.68 |
32.14 |
20.0M |
| 2024-12-03 |
32.88 |
33.29 |
31.38 |
31.96 |
25.3M |
| 2024-12-02 |
30.80 |
33.25 |
30.80 |
33.02 |
33.7M |
| 2024-11-29 |
29.10 |
31.75 |
29.01 |
30.88 |
30.0M |
| 2024-11-28 |
29.70 |
30.24 |
29.07 |
29.29 |
18.0M |
| 2024-11-27 |
29.00 |
29.99 |
28.00 |
29.97 |
26.1M |
| 2024-11-26 |
30.32 |
30.32 |
29.36 |
29.42 |
20.8M |
| 2024-11-25 |
30.10 |
30.84 |
29.33 |
30.58 |
22.0M |
| 2024-11-22 |
32.84 |
33.50 |
30.19 |
30.31 |
36.0M |
| 2024-11-21 |
33.09 |
33.68 |
32.32 |
33.15 |
20.4M |
| 2024-11-20 |
33.87 |
34.20 |
32.85 |
33.53 |
30.5M |
| 2024-11-19 |
31.95 |
33.78 |
31.95 |
33.71 |
40.8M |
| 2024-11-18 |
31.20 |
32.13 |
30.73 |
31.36 |
31.4M |
| 2024-11-15 |
32.25 |
32.46 |
30.69 |
30.70 |
35.6M |
| 2024-11-14 |
32.55 |
33.98 |
32.28 |
32.46 |
32.5M |
| 2024-11-13 |
34.00 |
34.07 |
32.13 |
33.00 |
52.1M |
| 2024-11-12 |
35.30 |
37.41 |
34.11 |
35.17 |
47.3M |
| 2024-11-11 |
33.61 |
36.66 |
33.61 |
35.03 |
51.8M |
| 2024-11-08 |
31.36 |
34.68 |
31.35 |
33.33 |
48.2M |
| 2024-11-07 |
33.00 |
33.25 |
31.32 |
31.73 |
50.4M |
| 2024-11-06 |
30.37 |
32.78 |
29.51 |
32.62 |
79.5M |
| 2024-11-05 |
27.38 |
30.26 |
27.21 |
29.80 |
57.5M |
| 2024-11-04 |
27.79 |
29.35 |
27.30 |
27.66 |
40.1M |
| 2024-11-01 |
28.93 |
29.58 |
27.70 |
27.79 |
50.4M |
| 2024-10-31 |
27.80 |
30.17 |
27.35 |
29.60 |
61.6M |
| 2024-10-30 |
27.00 |
28.68 |
26.40 |
28.00 |
62.4M |
| 2024-10-29 |
25.38 |
28.44 |
25.30 |
27.61 |
75.8M |
| 2024-10-28 |
26.78 |
26.80 |
25.12 |
25.85 |
45.8M |
| 2024-10-25 |
28.02 |
28.49 |
26.50 |
26.80 |
49.1M |
| 2024-10-24 |
27.46 |
28.61 |
26.35 |
26.91 |
59.3M |
| 2024-10-23 |
25.03 |
27.50 |
24.79 |
26.85 |
59.7M |
| 2024-10-22 |
24.88 |
26.72 |
24.41 |
25.68 |
59.5M |
| 2024-10-21 |
23.97 |
25.07 |
23.61 |
24.44 |
65.6M |
| 2024-10-18 |
21.99 |
24.20 |
21.88 |
23.72 |
71.5M |
| 2024-10-17 |
21.74 |
22.60 |
21.55 |
22.00 |
44.3M |
| 2024-10-16 |
22.90 |
23.00 |
21.35 |
21.74 |
67.7M |
| 2024-10-15 |
24.20 |
24.50 |
23.38 |
23.40 |
28.8M |
| 2024-10-14 |
23.97 |
24.66 |
23.01 |
24.64 |
27.8M |
| 2024-10-11 |
25.69 |
26.40 |
24.10 |
24.16 |
33.2M |
| 2024-10-10 |
28.06 |
28.27 |
26.29 |
26.70 |
41.3M |
| 2024-10-09 |
27.01 |
30.72 |
26.00 |
29.21 |
43.2M |
| 2024-10-08 |
28.02 |
28.02 |
25.47 |
28.02 |
35.3M |
| 2024-09-30 |
23.67 |
25.47 |
23.13 |
25.47 |
35.2M |
| 2024-09-27 |
21.84 |
23.25 |
21.60 |
23.15 |
22.5M |
| 2024-09-26 |
20.76 |
21.97 |
20.76 |
21.97 |
28.9M |
| 2024-09-25 |
21.13 |
21.82 |
20.73 |
20.76 |
28.7M |
| 2024-09-24 |
20.66 |
21.38 |
20.05 |
21.26 |
29.3M |
| 2024-09-23 |
19.70 |
20.65 |
19.25 |
19.86 |
15.6M |
| 2024-09-20 |
20.55 |
21.04 |
20.14 |
20.22 |
18.6M |
| 2024-09-19 |
19.44 |
19.98 |
19.01 |
19.88 |
15.6M |
| 2024-09-18 |
20.24 |
20.41 |
19.28 |
19.33 |
14.0M |
| 2024-09-13 |
19.81 |
20.95 |
19.68 |
20.25 |
23.5M |
| 2024-09-12 |
20.69 |
21.09 |
19.70 |
19.81 |
21.7M |
| 2024-09-11 |
21.12 |
21.52 |
20.58 |
20.71 |
19.6M |
| 2024-09-10 |
21.60 |
21.65 |
20.41 |
21.12 |
21.9M |
| 2024-09-09 |
20.83 |
21.58 |
20.60 |
21.45 |
22.8M |
| 2024-09-06 |
22.66 |
22.87 |
21.47 |
21.68 |
36.1M |
| 2024-09-05 |
20.52 |
22.24 |
20.52 |
22.24 |
39.0M |
| 2024-09-04 |
19.35 |
20.50 |
18.99 |
20.22 |
18.5M |
| 2024-09-03 |
19.51 |
20.07 |
19.44 |
19.74 |
9.5M |
| 2024-09-02 |
20.06 |
20.37 |
19.53 |
19.57 |
12.3M |
| 2024-08-30 |
19.14 |
20.54 |
19.13 |
20.21 |
18.5M |
| 2024-08-29 |
18.63 |
19.34 |
18.27 |
19.11 |
11.9M |
| 2024-08-28 |
18.46 |
18.85 |
18.44 |
18.75 |
7.5M |
| 2024-08-27 |
18.82 |
18.89 |
18.45 |
18.51 |
6.9M |
| 2024-08-26 |
19.04 |
19.12 |
18.65 |
18.91 |
9.6M |
| 2024-08-23 |
19.04 |
19.18 |
18.67 |
18.87 |
8.7M |
| 2024-08-22 |
19.31 |
19.44 |
18.75 |
18.99 |
8.5M |
| 2024-08-21 |
19.00 |
19.49 |
18.88 |
19.31 |
7.2M |
| 2024-08-20 |
19.50 |
19.60 |
19.04 |
19.14 |
8.1M |
| 2024-08-19 |
19.40 |
19.76 |
19.26 |
19.51 |
8.7M |
| 2024-08-16 |
19.25 |
19.66 |
19.20 |
19.48 |
14.0M |
| 2024-08-15 |
18.98 |
19.39 |
18.85 |
19.12 |
11.1M |
| 2024-08-14 |
19.16 |
19.31 |
18.77 |
19.01 |
10.9M |
| 2024-08-13 |
18.86 |
19.27 |
18.68 |
19.01 |
9.8M |
| 2024-08-12 |
18.74 |
19.09 |
18.57 |
18.92 |
8.0M |
| 2024-08-09 |
19.10 |
19.28 |
18.81 |
18.81 |
10.1M |
| 2024-08-08 |
18.47 |
18.92 |
18.29 |
18.79 |
9.8M |
| 2024-08-07 |
18.88 |
19.00 |
18.67 |
18.78 |
9.0M |
| 2024-08-06 |
18.78 |
19.13 |
18.70 |
18.91 |
15.3M |
| 2024-08-05 |
19.59 |
19.69 |
18.42 |
18.42 |
26.2M |
| 2024-08-02 |
20.61 |
20.94 |
19.97 |
19.99 |
24.9M |
| 2024-08-01 |
21.55 |
21.66 |
21.01 |
21.13 |
19.5M |
| 2024-07-31 |
20.30 |
21.40 |
20.16 |
21.30 |
25.5M |
| 2024-07-30 |
20.69 |
20.97 |
20.42 |
20.62 |
17.1M |
| 2024-07-29 |
20.72 |
21.07 |
20.38 |
20.55 |
15.4M |
| 2024-07-26 |
20.35 |
20.91 |
20.20 |
20.55 |
18.7M |
| 2024-07-25 |
20.37 |
20.65 |
20.05 |
20.15 |
23.0M |
| 2024-07-24 |
21.07 |
21.66 |
20.77 |
20.85 |
29.3M |
| 2024-07-23 |
22.44 |
22.68 |
21.60 |
21.64 |
32.3M |
| 2024-07-22 |
21.60 |
22.06 |
21.29 |
21.94 |
24.2M |
| 2024-07-19 |
22.00 |
22.19 |
21.61 |
21.72 |
27.1M |
| 2024-07-18 |
21.91 |
22.54 |
21.48 |
22.27 |
36.9M |
| 2024-07-17 |
24.59 |
24.60 |
22.68 |
22.68 |
46.5M |
| 2024-07-16 |
23.59 |
25.20 |
23.55 |
25.20 |
45.7M |
| 2024-07-15 |
24.39 |
24.60 |
23.73 |
24.00 |
36.5M |
| 2024-07-12 |
24.75 |
24.88 |
24.08 |
24.15 |
53.4M |
| 2024-07-11 |
24.10 |
26.21 |
24.10 |
25.51 |
73.6M |
| 2024-07-10 |
21.96 |
24.29 |
21.79 |
23.83 |
58.2M |
| 2024-07-09 |
20.78 |
22.30 |
20.22 |
22.08 |
41.6M |
| 2024-07-08 |
20.90 |
21.15 |
20.40 |
20.90 |
30.5M |
| 2024-07-05 |
21.66 |
21.82 |
20.10 |
21.38 |
52.2M |
| 2024-07-04 |
20.50 |
21.69 |
20.33 |
21.69 |
44.0M |
| 2024-07-03 |
19.17 |
20.38 |
19.17 |
19.72 |
25.0M |
| 2024-07-02 |
19.55 |
19.98 |
18.85 |
19.06 |
11.2M |
| 2024-07-01 |
19.69 |
19.85 |
18.80 |
19.50 |
12.2M |
| 2024-06-28 |
18.98 |
20.15 |
18.90 |
19.74 |
15.9M |
| 2024-06-27 |
19.35 |
19.75 |
19.01 |
19.25 |
11.6M |
| 2024-06-26 |
18.91 |
19.55 |
18.71 |
19.50 |
10.5M |
| 2024-06-25 |
19.28 |
19.42 |
18.56 |
18.77 |
14.1M |
| 2024-06-24 |
19.31 |
20.44 |
19.30 |
19.43 |
16.9M |
| 2024-06-21 |
19.12 |
19.70 |
19.03 |
19.55 |
10.6M |
| 2024-06-20 |
19.84 |
20.00 |
19.29 |
19.36 |
14.3M |
| 2024-06-19 |
20.12 |
20.34 |
19.75 |
19.95 |
14.7M |
| 2024-06-18 |
20.21 |
21.30 |
20.15 |
20.60 |
21.7M |
| 2024-06-17 |
20.50 |
20.65 |
19.92 |
20.34 |
21.7M |
| 2024-06-14 |
19.80 |
21.20 |
19.79 |
20.65 |
34.6M |
| 2024-06-13 |
19.80 |
20.62 |
19.46 |
20.00 |
32.5M |
| 2024-06-12 |
19.33 |
20.07 |
19.19 |
19.69 |
29.6M |
| 2024-06-11 |
18.30 |
19.55 |
18.16 |
19.54 |
26.9M |
| 2024-06-07 |
19.00 |
19.07 |
18.31 |
18.53 |
21.5M |
| 2024-06-06 |
18.79 |
19.62 |
18.46 |
18.52 |
37.0M |
| 2024-06-05 |
18.00 |
18.77 |
17.90 |
18.53 |
24.0M |
| 2024-06-04 |
18.04 |
18.12 |
17.53 |
17.90 |
8.8M |
| 2024-06-03 |
17.94 |
18.27 |
17.73 |
18.01 |
10.3M |
| 2024-05-31 |
17.61 |
18.09 |
17.51 |
17.87 |
9.0M |
| 2024-05-30 |
17.54 |
17.97 |
17.23 |
17.58 |
7.5M |
| 2024-05-29 |
17.61 |
17.90 |
17.51 |
17.60 |
6.0M |
| 2024-05-28 |
17.94 |
18.26 |
17.60 |
17.66 |
8.5M |
| 2024-05-27 |
17.42 |
18.11 |
17.38 |
18.08 |
9.3M |
| 2024-05-24 |
17.90 |
18.09 |
17.38 |
17.56 |
11.9M |
| 2024-05-23 |
18.28 |
18.28 |
17.80 |
17.89 |
10.1M |
| 2024-05-22 |
18.20 |
18.26 |
17.95 |
18.21 |
8.8M |
| 2024-05-21 |
18.61 |
18.63 |
18.08 |
18.17 |
10.2M |
| 2024-05-20 |
18.87 |
18.87 |
18.38 |
18.51 |
16.6M |
| 2024-05-17 |
18.30 |
18.88 |
18.02 |
18.88 |
12.0M |
| 2024-05-16 |
18.30 |
18.68 |
18.19 |
18.37 |
13.8M |
| 2024-05-15 |
18.02 |
18.57 |
17.85 |
18.19 |
10.9M |
| 2024-05-14 |
17.86 |
18.25 |
17.84 |
18.00 |
11.5M |
| 2024-05-13 |
17.90 |
18.51 |
17.71 |
17.85 |
19.1M |
| 2024-05-10 |
18.52 |
18.56 |
18.09 |
18.15 |
13.2M |
| 2024-05-09 |
18.31 |
18.57 |
18.17 |
18.52 |
14.4M |
| 2024-05-08 |
18.20 |
19.13 |
18.16 |
18.56 |
19.4M |
| 2024-05-07 |
18.30 |
18.95 |
18.22 |
18.39 |
19.5M |
| 2024-05-06 |
18.38 |
18.69 |
18.11 |
18.30 |
18.0M |
| 2024-04-30 |
18.65 |
18.92 |
17.88 |
18.07 |
25.8M |
| 2024-04-29 |
17.87 |
18.25 |
17.50 |
18.05 |
25.0M |
| 2024-04-26 |
16.42 |
17.51 |
16.42 |
17.42 |
25.0M |
| 2024-04-25 |
17.00 |
17.00 |
16.05 |
16.46 |
22.3M |
| 2024-04-24 |
16.19 |
17.12 |
16.19 |
17.10 |
15.1M |
| 2024-04-23 |
16.33 |
16.55 |
15.94 |
16.09 |
7.3M |
| 2024-04-22 |
16.38 |
16.52 |
15.86 |
16.30 |
7.0M |
| 2024-04-19 |
16.60 |
16.65 |
16.11 |
16.34 |
8.4M |
| 2024-04-18 |
16.57 |
17.03 |
16.16 |
16.73 |
8.5M |
| 2024-04-17 |
16.37 |
16.80 |
16.35 |
16.57 |
8.8M |
| 2024-04-16 |
16.94 |
17.12 |
16.15 |
16.17 |
11.2M |
| 2024-04-15 |
17.10 |
17.60 |
16.80 |
17.01 |
11.2M |
| 2024-04-12 |
16.90 |
17.82 |
16.90 |
17.25 |
13.1M |
| 2024-04-11 |
16.90 |
17.07 |
16.76 |
16.81 |
7.1M |
| 2024-04-10 |
17.45 |
17.54 |
16.74 |
16.90 |
9.6M |
| 2024-04-09 |
17.53 |
17.60 |
17.20 |
17.38 |
6.7M |
| 2024-04-08 |
17.79 |
18.08 |
17.38 |
17.41 |
13.0M |
| 2024-04-03 |
18.22 |
18.36 |
17.75 |
17.95 |
10.6M |
| 2024-04-02 |
18.60 |
18.67 |
18.10 |
18.24 |
11.7M |
| 2024-04-01 |
18.95 |
19.04 |
18.35 |
18.62 |
13.7M |
| 2024-03-29 |
18.38 |
18.83 |
17.86 |
18.77 |
12.4M |
| 2024-03-28 |
17.45 |
18.85 |
17.45 |
18.32 |
15.8M |
| 2024-03-27 |
18.10 |
18.17 |
17.50 |
17.51 |
8.9M |
| 2024-03-26 |
18.25 |
18.55 |
17.83 |
18.03 |
9.7M |
| 2024-03-25 |
18.80 |
18.99 |
18.22 |
18.24 |
11.0M |
| 2024-03-22 |
18.97 |
19.14 |
18.50 |
18.81 |
13.4M |
| 2024-03-21 |
19.40 |
19.45 |
18.78 |
18.96 |
13.6M |
| 2024-03-20 |
19.42 |
19.64 |
19.19 |
19.43 |
12.3M |
| 2024-03-19 |
20.00 |
20.06 |
19.36 |
19.43 |
13.7M |
| 2024-03-18 |
19.82 |
20.05 |
19.49 |
19.90 |
17.2M |
| 2024-03-15 |
19.52 |
19.97 |
19.28 |
19.82 |
19.0M |
| 2024-03-14 |
20.30 |
20.59 |
19.73 |
19.93 |
16.7M |
| 2024-03-13 |
20.24 |
21.45 |
19.80 |
20.93 |
30.5M |
| 2024-03-12 |
19.93 |
20.18 |
19.31 |
19.79 |
17.2M |
| 2024-03-11 |
20.30 |
20.31 |
19.55 |
20.05 |
24.9M |
| 2024-03-08 |
19.80 |
21.23 |
19.60 |
21.05 |
27.0M |
| 2024-03-07 |
19.95 |
20.22 |
19.43 |
19.80 |
21.1M |
| 2024-03-06 |
19.07 |
20.19 |
18.69 |
19.95 |
29.0M |
| 2024-03-05 |
19.06 |
20.35 |
18.98 |
19.16 |
41.2M |
| 2024-03-04 |
18.60 |
19.42 |
18.51 |
19.18 |
45.2M |
| 2024-03-01 |
16.52 |
17.65 |
16.52 |
17.65 |
21.0M |
| 2024-02-29 |
15.62 |
16.61 |
15.61 |
16.52 |
14.6M |
| 2024-02-28 |
17.09 |
17.48 |
15.81 |
15.86 |
22.0M |
| 2024-02-27 |
15.27 |
16.70 |
15.02 |
16.70 |
15.8M |
| 2024-02-26 |
14.96 |
15.50 |
14.95 |
15.18 |
10.1M |
| 2024-02-23 |
14.85 |
14.99 |
14.64 |
14.97 |
9.7M |
| 2024-02-22 |
14.51 |
15.45 |
14.42 |
14.97 |
11.9M |
| 2024-02-21 |
14.47 |
14.87 |
14.33 |
14.43 |
7.5M |
| 2024-02-20 |
14.66 |
14.66 |
14.22 |
14.42 |
7.6M |
| 2024-02-19 |
14.80 |
14.95 |
14.48 |
14.74 |
9.9M |
| 2024-02-08 |
13.40 |
14.54 |
13.35 |
14.49 |
12.0M |
| 2024-02-07 |
12.77 |
13.63 |
12.54 |
13.40 |
11.7M |
| 2024-02-06 |
11.65 |
12.75 |
11.25 |
12.51 |
11.2M |
| 2024-02-05 |
13.00 |
13.00 |
11.70 |
11.84 |
12.0M |
| 2024-02-02 |
13.72 |
14.01 |
12.51 |
13.00 |
8.3M |
| 2024-02-01 |
13.73 |
14.04 |
13.35 |
13.75 |
7.1M |
| 2024-01-31 |
14.33 |
14.66 |
13.61 |
13.66 |
7.3M |
| 2024-01-30 |
14.89 |
14.92 |
14.43 |
14.43 |
6.0M |
| 2024-01-29 |
15.53 |
15.57 |
14.85 |
14.91 |
4.7M |
| 2024-01-26 |
15.67 |
15.70 |
15.37 |
15.44 |
4.4M |
| 2024-01-25 |
15.08 |
15.66 |
14.90 |
15.63 |
6.5M |
| 2024-01-24 |
15.15 |
15.23 |
14.36 |
15.03 |
7.1M |
| 2024-01-23 |
14.77 |
15.13 |
14.53 |
15.03 |
6.7M |
| 2024-01-22 |
15.75 |
15.84 |
14.63 |
14.71 |
6.8M |
| 2024-01-19 |
16.00 |
16.18 |
15.73 |
15.75 |
4.1M |
| 2024-01-18 |
16.01 |
16.08 |
15.40 |
15.98 |
8.2M |
| 2024-01-17 |
16.53 |
16.64 |
16.00 |
16.09 |
5.0M |
| 2024-01-16 |
16.69 |
16.76 |
16.35 |
16.54 |
5.0M |
| 2024-01-15 |
16.66 |
16.95 |
16.58 |
16.82 |
3.9M |
| 2024-01-12 |
16.66 |
17.07 |
16.62 |
16.78 |
5.0M |
| 2024-01-11 |
16.45 |
16.79 |
16.45 |
16.73 |
4.3M |
| 2024-01-10 |
16.49 |
16.70 |
16.24 |
16.55 |
4.1M |
| 2024-01-09 |
16.60 |
16.94 |
16.50 |
16.64 |
5.1M |
| 2024-01-08 |
17.25 |
17.28 |
16.43 |
16.53 |
10.2M |
| 2024-01-05 |
17.52 |
17.74 |
17.07 |
17.18 |
5.2M |
| 2024-01-04 |
17.80 |
17.82 |
17.36 |
17.53 |
5.5M |
| 2024-01-03 |
18.11 |
18.17 |
17.73 |
17.82 |
6.1M |
| 2024-01-02 |
18.32 |
18.36 |
18.09 |
18.11 |
5.8M |