| 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 |
26.47 |
26.57 |
25.10 |
25.11 |
10.2M |
| 2024-12-30 |
26.36 |
26.86 |
26.11 |
26.38 |
7.9M |
| 2024-12-27 |
26.61 |
27.08 |
26.22 |
26.53 |
13.7M |
| 2024-12-26 |
26.13 |
26.69 |
25.93 |
26.67 |
10.2M |
| 2024-12-25 |
26.37 |
26.49 |
25.88 |
26.13 |
7.5M |
| 2024-12-24 |
26.10 |
26.35 |
25.70 |
26.32 |
9.1M |
| 2024-12-23 |
26.45 |
26.70 |
25.76 |
25.83 |
9.9M |
| 2024-12-20 |
25.70 |
26.83 |
25.55 |
26.46 |
12.3M |
| 2024-12-19 |
25.30 |
25.91 |
25.28 |
25.79 |
8.7M |
| 2024-12-18 |
25.59 |
26.04 |
25.35 |
25.76 |
7.6M |
| 2024-12-17 |
25.82 |
26.07 |
25.43 |
25.53 |
7.1M |
| 2024-12-16 |
26.39 |
26.53 |
25.65 |
25.87 |
8.3M |
| 2024-12-13 |
26.80 |
26.94 |
26.40 |
26.43 |
9.7M |
| 2024-12-12 |
26.85 |
27.27 |
26.64 |
27.11 |
10.0M |
| 2024-12-11 |
26.88 |
27.95 |
26.85 |
27.03 |
11.9M |
| 2024-12-10 |
27.18 |
27.38 |
26.60 |
26.67 |
12.9M |
| 2024-12-09 |
27.01 |
27.01 |
26.20 |
26.36 |
9.0M |
| 2024-12-06 |
26.76 |
27.26 |
26.29 |
27.01 |
11.6M |
| 2024-12-05 |
26.67 |
27.03 |
26.50 |
26.76 |
10.3M |
| 2024-12-04 |
27.60 |
28.04 |
26.72 |
26.99 |
17.4M |
| 2024-12-03 |
27.49 |
27.69 |
26.32 |
26.83 |
17.8M |
| 2024-12-02 |
26.27 |
26.72 |
25.96 |
26.70 |
10.8M |
| 2024-11-29 |
25.40 |
26.68 |
25.12 |
26.17 |
13.4M |
| 2024-11-28 |
25.90 |
26.15 |
25.36 |
25.40 |
10.4M |
| 2024-11-27 |
25.50 |
25.95 |
24.70 |
25.92 |
12.5M |
| 2024-11-26 |
25.80 |
26.40 |
25.51 |
25.65 |
8.0M |
| 2024-11-25 |
25.98 |
26.48 |
25.58 |
26.20 |
10.8M |
| 2024-11-22 |
27.54 |
27.90 |
26.00 |
26.07 |
16.1M |
| 2024-11-21 |
27.60 |
27.77 |
27.25 |
27.58 |
11.6M |
| 2024-11-20 |
27.58 |
27.67 |
27.11 |
27.63 |
14.8M |
| 2024-11-19 |
26.44 |
27.65 |
26.42 |
27.59 |
15.1M |
| 2024-11-18 |
27.05 |
27.48 |
26.28 |
26.44 |
19.0M |
| 2024-11-15 |
29.01 |
29.44 |
27.13 |
27.25 |
30.0M |
| 2024-11-14 |
29.90 |
31.68 |
29.30 |
29.38 |
32.8M |
| 2024-11-13 |
30.00 |
30.86 |
29.02 |
30.16 |
27.5M |
| 2024-11-12 |
31.55 |
32.93 |
30.26 |
30.46 |
53.6M |
| 2024-11-11 |
27.54 |
30.28 |
27.54 |
30.28 |
32.8M |
| 2024-11-08 |
27.46 |
28.25 |
27.45 |
27.53 |
23.2M |
| 2024-11-07 |
27.09 |
27.70 |
26.83 |
27.28 |
18.2M |
| 2024-11-06 |
28.52 |
28.52 |
27.30 |
27.55 |
27.5M |
| 2024-11-05 |
28.00 |
28.73 |
26.90 |
28.48 |
37.6M |
| 2024-11-04 |
26.40 |
28.19 |
25.87 |
27.87 |
33.5M |
| 2024-11-01 |
26.14 |
28.57 |
25.70 |
26.38 |
44.3M |
| 2024-10-31 |
24.35 |
26.14 |
24.21 |
26.14 |
38.9M |
| 2024-10-30 |
23.47 |
23.99 |
23.38 |
23.76 |
10.4M |
| 2024-10-29 |
23.96 |
24.18 |
23.51 |
23.56 |
13.0M |
| 2024-10-28 |
23.90 |
23.90 |
23.43 |
23.72 |
10.6M |
| 2024-10-25 |
23.50 |
23.99 |
23.36 |
23.99 |
11.4M |
| 2024-10-24 |
23.40 |
24.06 |
23.38 |
23.58 |
11.9M |
| 2024-10-23 |
23.76 |
23.80 |
23.34 |
23.40 |
11.9M |
| 2024-10-22 |
23.47 |
24.45 |
23.40 |
23.72 |
15.9M |
| 2024-10-21 |
24.45 |
24.80 |
23.73 |
23.83 |
32.6M |
| 2024-10-18 |
21.37 |
23.35 |
21.24 |
23.35 |
22.3M |
| 2024-10-17 |
21.56 |
21.85 |
21.23 |
21.23 |
5.3M |
| 2024-10-16 |
21.05 |
21.73 |
21.01 |
21.32 |
6.0M |
| 2024-10-15 |
21.83 |
22.38 |
21.58 |
21.58 |
9.1M |
| 2024-10-14 |
21.49 |
22.05 |
21.00 |
21.98 |
9.9M |
| 2024-10-11 |
22.72 |
22.99 |
21.13 |
21.58 |
12.7M |
| 2024-10-10 |
24.39 |
24.69 |
22.83 |
23.05 |
17.8M |
| 2024-10-09 |
24.73 |
25.90 |
23.60 |
24.40 |
26.2M |
| 2024-10-08 |
24.74 |
24.74 |
23.88 |
24.74 |
21.0M |
| 2024-09-30 |
21.48 |
22.50 |
21.01 |
22.49 |
16.7M |
| 2024-09-27 |
19.79 |
20.45 |
19.54 |
20.45 |
5.8M |
| 2024-09-26 |
18.45 |
19.25 |
18.38 |
19.22 |
6.8M |
| 2024-09-25 |
18.48 |
18.82 |
18.40 |
18.45 |
6.7M |
| 2024-09-24 |
17.56 |
18.21 |
17.43 |
18.21 |
6.5M |
| 2024-09-23 |
17.65 |
17.88 |
17.42 |
17.43 |
3.4M |
| 2024-09-20 |
18.02 |
18.02 |
17.61 |
17.75 |
3.0M |
| 2024-09-19 |
17.76 |
18.14 |
17.52 |
17.97 |
3.7M |
| 2024-09-18 |
17.90 |
17.98 |
17.37 |
17.65 |
2.3M |
| 2024-09-13 |
17.85 |
18.07 |
17.57 |
17.59 |
2.4M |
| 2024-09-12 |
18.01 |
18.20 |
17.82 |
17.85 |
2.4M |
| 2024-09-11 |
17.97 |
18.10 |
17.79 |
17.97 |
3.0M |
| 2024-09-10 |
17.49 |
17.91 |
17.12 |
17.80 |
4.4M |
| 2024-09-09 |
17.68 |
17.70 |
17.30 |
17.47 |
3.6M |
| 2024-09-06 |
18.43 |
18.56 |
17.62 |
17.68 |
5.2M |
| 2024-09-05 |
18.47 |
18.65 |
18.38 |
18.43 |
2.4M |
| 2024-09-04 |
18.13 |
18.53 |
18.09 |
18.33 |
2.8M |
| 2024-09-03 |
18.46 |
18.73 |
18.18 |
18.36 |
3.7M |
| 2024-09-02 |
19.13 |
19.15 |
18.47 |
18.48 |
6.7M |
| 2024-08-30 |
19.06 |
20.04 |
19.01 |
19.60 |
5.3M |
| 2024-08-29 |
18.49 |
19.12 |
18.46 |
19.04 |
2.5M |
| 2024-08-28 |
18.50 |
18.85 |
18.46 |
18.68 |
2.1M |
| 2024-08-27 |
18.90 |
18.92 |
18.43 |
18.48 |
2.6M |
| 2024-08-26 |
18.83 |
19.17 |
18.76 |
18.92 |
1.9M |
| 2024-08-23 |
18.78 |
18.90 |
18.49 |
18.87 |
2.8M |
| 2024-08-22 |
19.30 |
19.32 |
18.72 |
18.76 |
3.0M |
| 2024-08-21 |
19.42 |
19.51 |
19.20 |
19.26 |
1.7M |
| 2024-08-20 |
19.83 |
19.96 |
19.30 |
19.44 |
2.7M |
| 2024-08-19 |
19.71 |
20.06 |
19.61 |
19.83 |
2.7M |
| 2024-08-16 |
20.08 |
20.20 |
19.88 |
19.98 |
2.6M |
| 2024-08-15 |
19.68 |
20.15 |
19.53 |
19.96 |
3.8M |
| 2024-08-14 |
20.00 |
20.01 |
19.74 |
19.74 |
2.1M |
| 2024-08-13 |
19.79 |
19.96 |
19.66 |
19.94 |
2.8M |
| 2024-08-12 |
20.05 |
20.10 |
19.65 |
19.74 |
5.1M |
| 2024-08-09 |
21.03 |
21.18 |
20.13 |
20.18 |
7.7M |
| 2024-08-08 |
20.91 |
21.08 |
20.39 |
20.80 |
5.9M |
| 2024-08-07 |
21.24 |
21.32 |
20.95 |
21.00 |
3.9M |
| 2024-08-06 |
21.35 |
21.50 |
21.03 |
21.26 |
3.2M |
| 2024-08-05 |
21.62 |
22.15 |
21.08 |
21.09 |
5.2M |
| 2024-08-02 |
22.15 |
22.51 |
21.89 |
21.91 |
4.5M |
| 2024-08-01 |
22.14 |
22.69 |
22.02 |
22.42 |
6.3M |
| 2024-07-31 |
21.28 |
22.15 |
21.20 |
22.14 |
6.1M |
| 2024-07-30 |
20.90 |
21.50 |
20.52 |
21.40 |
6.0M |
| 2024-07-29 |
21.31 |
21.39 |
20.99 |
21.05 |
3.9M |
| 2024-07-26 |
21.30 |
21.49 |
21.09 |
21.26 |
3.8M |
| 2024-07-25 |
21.12 |
21.58 |
20.90 |
21.23 |
3.3M |
| 2024-07-24 |
21.79 |
22.21 |
21.30 |
21.36 |
4.8M |
| 2024-07-23 |
22.70 |
22.70 |
21.82 |
21.88 |
5.1M |
| 2024-07-22 |
23.09 |
23.09 |
22.71 |
22.78 |
6.3M |
| 2024-07-19 |
22.43 |
23.20 |
22.35 |
22.93 |
8.9M |
| 2024-07-18 |
21.94 |
22.80 |
21.88 |
22.53 |
8.6M |
| 2024-07-17 |
22.27 |
22.43 |
21.93 |
22.13 |
4.3M |
| 2024-07-16 |
21.83 |
22.28 |
21.78 |
22.23 |
3.6M |
| 2024-07-15 |
22.21 |
22.46 |
21.94 |
22.00 |
3.0M |
| 2024-07-12 |
22.20 |
22.38 |
21.94 |
22.21 |
3.2M |
| 2024-07-11 |
22.13 |
22.50 |
21.93 |
22.26 |
5.2M |
| 2024-07-10 |
21.58 |
22.05 |
21.49 |
21.73 |
4.4M |
| 2024-07-09 |
20.68 |
21.70 |
20.62 |
21.63 |
5.3M |
| 2024-07-08 |
21.38 |
21.45 |
20.84 |
20.90 |
3.6M |
| 2024-07-05 |
21.11 |
21.33 |
20.80 |
21.23 |
4.0M |
| 2024-07-04 |
21.90 |
22.06 |
21.03 |
21.17 |
5.7M |
| 2024-07-03 |
22.34 |
22.48 |
21.76 |
21.99 |
5.9M |
| 2024-07-02 |
22.93 |
22.93 |
22.23 |
22.35 |
4.3M |
| 2024-07-01 |
23.10 |
23.20 |
22.47 |
22.91 |
3.9M |
| 2024-06-28 |
22.86 |
23.38 |
22.75 |
23.01 |
3.5M |
| 2024-06-27 |
23.40 |
23.58 |
22.83 |
22.86 |
4.0M |
| 2024-06-26 |
22.60 |
23.66 |
22.20 |
23.56 |
6.8M |
| 2024-06-25 |
23.60 |
23.70 |
22.27 |
22.54 |
8.9M |
| 2024-06-24 |
24.61 |
24.94 |
23.52 |
23.55 |
6.4M |
| 2024-06-21 |
24.70 |
24.80 |
24.20 |
24.70 |
5.6M |
| 2024-06-20 |
24.95 |
25.52 |
24.76 |
24.97 |
9.5M |
| 2024-06-19 |
25.28 |
25.39 |
24.69 |
24.95 |
6.1M |
| 2024-06-18 |
25.52 |
25.72 |
25.07 |
25.27 |
7.6M |
| 2024-06-17 |
25.10 |
25.57 |
24.95 |
25.52 |
7.7M |
| 2024-06-14 |
24.91 |
25.15 |
24.73 |
25.10 |
5.4M |
| 2024-06-13 |
24.97 |
25.35 |
24.95 |
25.14 |
8.2M |
| 2024-06-12 |
24.74 |
25.06 |
24.65 |
25.05 |
6.3M |
| 2024-06-11 |
23.73 |
24.87 |
23.61 |
24.87 |
8.7M |
| 2024-06-07 |
23.96 |
24.34 |
23.53 |
23.85 |
5.1M |
| 2024-06-06 |
24.55 |
24.90 |
23.76 |
23.84 |
7.2M |
| 2024-06-05 |
24.28 |
24.85 |
24.20 |
24.29 |
4.8M |
| 2024-06-04 |
24.63 |
24.63 |
24.03 |
24.39 |
5.3M |
| 2024-06-03 |
24.70 |
25.08 |
24.45 |
24.74 |
6.1M |
| 2024-05-31 |
24.90 |
25.21 |
24.60 |
24.67 |
8.5M |
| 2024-05-30 |
24.19 |
25.46 |
24.07 |
25.21 |
10.9M |
| 2024-05-29 |
24.31 |
24.72 |
24.20 |
24.42 |
4.0M |
| 2024-05-28 |
24.46 |
25.18 |
24.30 |
24.44 |
8.4M |
| 2024-05-27 |
23.51 |
24.46 |
23.08 |
24.46 |
6.0M |
| 2024-05-24 |
23.92 |
24.06 |
23.48 |
23.51 |
3.4M |
| 2024-05-23 |
24.58 |
24.58 |
23.90 |
23.91 |
4.0M |
| 2024-05-22 |
24.38 |
24.63 |
24.16 |
24.58 |
3.5M |
| 2024-05-21 |
24.70 |
24.70 |
24.30 |
24.37 |
3.4M |
| 2024-05-20 |
24.82 |
24.91 |
24.60 |
24.80 |
3.8M |
| 2024-05-17 |
24.37 |
24.69 |
24.22 |
24.66 |
3.5M |
| 2024-05-16 |
24.74 |
24.95 |
24.28 |
24.30 |
5.2M |
| 2024-05-15 |
25.20 |
25.29 |
24.61 |
24.62 |
4.5M |
| 2024-05-14 |
25.51 |
25.85 |
25.16 |
25.17 |
5.1M |
| 2024-05-13 |
25.47 |
25.73 |
25.01 |
25.34 |
5.3M |
| 2024-05-10 |
25.99 |
25.99 |
25.54 |
25.76 |
6.5M |
| 2024-05-09 |
25.01 |
26.06 |
25.01 |
26.01 |
10.6M |
| 2024-05-08 |
25.11 |
25.30 |
24.69 |
25.10 |
5.2M |
| 2024-05-07 |
25.19 |
25.38 |
25.06 |
25.31 |
3.9M |
| 2024-05-06 |
25.12 |
25.55 |
25.11 |
25.30 |
6.1M |
| 2024-04-30 |
25.31 |
25.40 |
24.65 |
24.88 |
9.3M |
| 2024-04-29 |
24.77 |
25.66 |
24.77 |
25.66 |
7.9M |
| 2024-04-26 |
24.18 |
24.87 |
24.15 |
24.77 |
5.7M |
| 2024-04-25 |
24.35 |
24.68 |
24.13 |
24.21 |
3.8M |
| 2024-04-24 |
24.09 |
24.55 |
23.97 |
24.52 |
4.0M |
| 2024-04-23 |
24.17 |
24.45 |
23.92 |
24.05 |
2.8M |
| 2024-04-22 |
23.58 |
24.36 |
23.26 |
24.17 |
4.8M |
| 2024-04-19 |
24.36 |
24.50 |
23.43 |
23.82 |
5.3M |
| 2024-04-18 |
24.16 |
24.75 |
23.91 |
24.52 |
6.2M |
| 2024-04-17 |
23.80 |
24.35 |
23.70 |
24.32 |
5.9M |
| 2024-04-16 |
24.60 |
24.66 |
23.33 |
23.42 |
7.4M |
| 2024-04-15 |
24.50 |
25.25 |
24.37 |
24.67 |
6.9M |
| 2024-04-12 |
25.00 |
25.21 |
24.10 |
24.43 |
7.5M |
| 2024-04-11 |
25.25 |
25.79 |
24.77 |
24.87 |
6.9M |
| 2024-04-10 |
26.95 |
26.96 |
25.39 |
25.40 |
10.0M |
| 2024-04-09 |
27.50 |
27.54 |
26.69 |
27.13 |
8.7M |
| 2024-04-08 |
26.32 |
27.73 |
26.32 |
27.50 |
14.3M |
| 2024-04-03 |
26.35 |
27.25 |
26.35 |
26.62 |
7.9M |
| 2024-04-02 |
27.40 |
27.43 |
26.42 |
26.67 |
9.5M |
| 2024-04-01 |
27.00 |
27.49 |
26.86 |
27.46 |
10.0M |
| 2024-03-29 |
27.72 |
28.12 |
26.28 |
27.00 |
15.2M |
| 2024-03-28 |
27.01 |
28.25 |
26.68 |
27.78 |
15.2M |
| 2024-03-27 |
28.80 |
28.80 |
27.40 |
27.55 |
20.5M |
| 2024-03-26 |
27.99 |
29.37 |
27.93 |
29.31 |
31.6M |
| 2024-03-25 |
27.37 |
28.70 |
25.84 |
27.61 |
22.3M |
| 2024-03-22 |
26.83 |
27.78 |
26.75 |
27.49 |
18.9M |
| 2024-03-21 |
26.98 |
27.43 |
26.73 |
26.99 |
5.6M |
| 2024-03-20 |
26.73 |
26.95 |
26.54 |
26.89 |
4.5M |
| 2024-03-19 |
27.21 |
27.21 |
26.81 |
26.81 |
5.0M |
| 2024-03-18 |
26.97 |
27.23 |
26.77 |
27.22 |
5.6M |
| 2024-03-15 |
26.74 |
26.90 |
26.37 |
26.89 |
4.0M |
| 2024-03-14 |
26.93 |
27.00 |
26.30 |
26.68 |
5.0M |
| 2024-03-13 |
27.11 |
27.33 |
26.90 |
27.02 |
5.9M |
| 2024-03-12 |
27.10 |
27.49 |
26.88 |
26.97 |
6.7M |
| 2024-03-11 |
26.55 |
27.18 |
26.23 |
27.18 |
6.7M |
| 2024-03-08 |
26.30 |
26.78 |
26.10 |
26.70 |
5.1M |
| 2024-03-07 |
26.80 |
27.30 |
26.30 |
26.32 |
6.0M |
| 2024-03-06 |
26.50 |
26.87 |
26.18 |
26.76 |
6.5M |
| 2024-03-05 |
27.38 |
27.38 |
26.52 |
26.73 |
9.1M |
| 2024-03-04 |
27.55 |
27.82 |
27.09 |
27.65 |
9.8M |
| 2024-03-01 |
27.21 |
27.75 |
26.92 |
27.54 |
12.7M |
| 2024-02-29 |
24.92 |
26.81 |
24.92 |
26.81 |
11.0M |
| 2024-02-28 |
26.63 |
27.04 |
25.03 |
25.09 |
10.3M |
| 2024-02-27 |
25.36 |
26.76 |
25.36 |
26.75 |
7.9M |
| 2024-02-26 |
25.85 |
26.19 |
25.61 |
25.73 |
5.5M |
| 2024-02-23 |
25.83 |
26.08 |
25.51 |
25.82 |
5.6M |
| 2024-02-22 |
25.15 |
26.01 |
25.00 |
25.80 |
7.6M |
| 2024-02-21 |
24.60 |
25.67 |
24.60 |
25.06 |
6.7M |
| 2024-02-20 |
24.88 |
25.06 |
24.52 |
25.00 |
4.2M |
| 2024-02-19 |
24.99 |
25.30 |
24.60 |
25.03 |
5.7M |
| 2024-02-08 |
24.60 |
25.58 |
24.60 |
24.80 |
7.9M |
| 2024-02-07 |
23.10 |
24.58 |
23.08 |
24.21 |
7.7M |
| 2024-02-06 |
20.79 |
23.42 |
20.66 |
23.07 |
6.1M |
| 2024-02-05 |
22.50 |
22.87 |
20.66 |
21.40 |
8.7M |
| 2024-02-02 |
24.10 |
24.35 |
22.01 |
22.94 |
5.7M |
| 2024-02-01 |
23.52 |
24.45 |
23.44 |
24.02 |
3.7M |
| 2024-01-31 |
23.88 |
24.50 |
23.49 |
23.71 |
4.1M |
| 2024-01-30 |
24.83 |
24.97 |
23.80 |
23.87 |
4.0M |
| 2024-01-29 |
25.84 |
26.12 |
24.94 |
25.00 |
4.1M |
| 2024-01-26 |
25.95 |
26.20 |
25.61 |
25.82 |
5.9M |
| 2024-01-25 |
25.20 |
26.39 |
24.90 |
26.24 |
9.3M |
| 2024-01-24 |
25.22 |
25.36 |
23.72 |
24.76 |
5.6M |
| 2024-01-23 |
24.53 |
25.46 |
24.30 |
25.01 |
4.2M |
| 2024-01-22 |
25.81 |
25.95 |
24.44 |
24.58 |
5.4M |
| 2024-01-19 |
26.50 |
26.70 |
25.93 |
25.97 |
4.3M |
| 2024-01-18 |
25.68 |
26.55 |
25.67 |
26.53 |
5.6M |
| 2024-01-17 |
26.58 |
26.81 |
25.99 |
25.99 |
4.7M |
| 2024-01-16 |
26.23 |
26.95 |
26.11 |
26.81 |
8.0M |
| 2024-01-15 |
25.81 |
26.73 |
25.75 |
26.39 |
6.4M |
| 2024-01-12 |
26.00 |
27.12 |
26.00 |
26.28 |
14.4M |
| 2024-01-11 |
24.58 |
25.60 |
24.58 |
25.60 |
3.9M |
| 2024-01-10 |
24.39 |
24.91 |
23.90 |
24.86 |
2.7M |
| 2024-01-09 |
24.68 |
24.90 |
24.32 |
24.40 |
2.3M |
| 2024-01-08 |
24.92 |
25.08 |
24.53 |
24.61 |
2.5M |
| 2024-01-05 |
25.30 |
25.63 |
24.90 |
25.08 |
3.4M |
| 2024-01-04 |
25.47 |
25.55 |
25.22 |
25.38 |
2.3M |
| 2024-01-03 |
25.62 |
25.70 |
25.44 |
25.54 |
3.5M |
| 2024-01-02 |
26.48 |
26.48 |
25.66 |
25.80 |
5.7M |