| 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 |
28.56 |
28.69 |
26.83 |
26.83 |
6.4M |
| 2024-12-30 |
28.35 |
28.49 |
27.86 |
28.26 |
4.0M |
| 2024-12-27 |
28.68 |
29.06 |
28.30 |
28.40 |
4.4M |
| 2024-12-26 |
28.28 |
28.96 |
28.21 |
28.68 |
3.6M |
| 2024-12-25 |
29.28 |
29.31 |
27.98 |
28.28 |
5.4M |
| 2024-12-24 |
29.28 |
29.54 |
28.90 |
29.25 |
3.3M |
| 2024-12-23 |
30.30 |
30.31 |
29.20 |
29.23 |
4.5M |
| 2024-12-20 |
30.10 |
30.63 |
29.93 |
30.35 |
4.8M |
| 2024-12-19 |
29.86 |
30.60 |
29.68 |
30.35 |
4.6M |
| 2024-12-18 |
29.73 |
30.37 |
29.47 |
29.94 |
3.5M |
| 2024-12-17 |
30.08 |
30.28 |
29.60 |
29.73 |
3.9M |
| 2024-12-16 |
30.94 |
30.94 |
29.96 |
30.17 |
4.5M |
| 2024-12-13 |
31.53 |
31.72 |
30.81 |
30.91 |
6.8M |
| 2024-12-12 |
31.95 |
32.80 |
31.48 |
31.86 |
5.9M |
| 2024-12-11 |
31.83 |
32.00 |
31.40 |
31.78 |
5.0M |
| 2024-12-10 |
32.00 |
32.79 |
31.56 |
31.67 |
8.0M |
| 2024-12-09 |
31.48 |
31.88 |
30.50 |
30.79 |
4.4M |
| 2024-12-06 |
30.78 |
31.96 |
30.57 |
31.40 |
5.8M |
| 2024-12-05 |
29.61 |
31.10 |
29.47 |
30.77 |
6.9M |
| 2024-12-04 |
30.28 |
30.49 |
29.40 |
29.61 |
4.8M |
| 2024-12-03 |
30.65 |
30.66 |
29.87 |
30.26 |
5.5M |
| 2024-12-02 |
30.38 |
31.18 |
30.21 |
30.65 |
6.8M |
| 2024-11-29 |
29.78 |
30.99 |
29.39 |
30.58 |
6.1M |
| 2024-11-28 |
30.06 |
30.85 |
29.76 |
29.86 |
5.3M |
| 2024-11-27 |
29.45 |
30.13 |
28.98 |
30.12 |
6.6M |
| 2024-11-26 |
30.59 |
30.70 |
29.45 |
29.46 |
6.1M |
| 2024-11-25 |
31.66 |
31.80 |
29.90 |
30.50 |
7.8M |
| 2024-11-22 |
33.39 |
34.29 |
31.43 |
31.44 |
10.2M |
| 2024-11-21 |
32.12 |
34.20 |
32.11 |
33.81 |
9.9M |
| 2024-11-20 |
31.93 |
32.78 |
31.70 |
32.30 |
4.7M |
| 2024-11-19 |
31.66 |
32.11 |
31.09 |
31.89 |
5.3M |
| 2024-11-18 |
33.11 |
33.14 |
31.14 |
31.30 |
7.3M |
| 2024-11-15 |
33.47 |
35.15 |
33.31 |
33.39 |
11.2M |
| 2024-11-14 |
34.01 |
34.29 |
33.16 |
33.48 |
8.9M |
| 2024-11-13 |
34.29 |
34.88 |
33.41 |
34.16 |
9.5M |
| 2024-11-12 |
35.58 |
36.37 |
34.25 |
34.62 |
11.8M |
| 2024-11-11 |
33.70 |
36.14 |
33.51 |
35.19 |
14.7M |
| 2024-11-08 |
33.63 |
34.88 |
33.18 |
33.45 |
11.4M |
| 2024-11-07 |
32.31 |
33.25 |
32.12 |
33.23 |
7.4M |
| 2024-11-06 |
32.44 |
33.96 |
32.44 |
32.64 |
8.7M |
| 2024-11-05 |
30.45 |
32.55 |
30.35 |
32.33 |
8.5M |
| 2024-11-04 |
30.27 |
30.77 |
29.97 |
30.54 |
3.4M |
| 2024-11-01 |
31.56 |
32.08 |
30.01 |
30.10 |
7.1M |
| 2024-10-31 |
31.30 |
32.34 |
30.55 |
31.72 |
8.3M |
| 2024-10-30 |
31.40 |
31.77 |
30.61 |
31.23 |
5.4M |
| 2024-10-29 |
32.40 |
32.71 |
31.35 |
31.45 |
6.6M |
| 2024-10-28 |
32.21 |
32.75 |
32.14 |
32.40 |
4.0M |
| 2024-10-25 |
32.08 |
32.88 |
32.02 |
32.53 |
4.5M |
| 2024-10-24 |
32.66 |
32.66 |
32.01 |
32.10 |
3.7M |
| 2024-10-23 |
32.67 |
33.50 |
32.11 |
32.60 |
5.7M |
| 2024-10-22 |
34.19 |
34.29 |
32.44 |
32.65 |
6.8M |
| 2024-10-21 |
33.95 |
35.08 |
33.43 |
33.92 |
10.1M |
| 2024-10-18 |
31.00 |
35.38 |
30.38 |
33.68 |
12.5M |
| 2024-10-17 |
32.50 |
32.55 |
31.21 |
31.31 |
8.9M |
| 2024-10-16 |
30.09 |
31.29 |
30.03 |
30.31 |
4.4M |
| 2024-10-15 |
31.13 |
32.54 |
30.78 |
30.79 |
7.4M |
| 2024-10-14 |
31.09 |
31.90 |
29.61 |
31.50 |
7.4M |
| 2024-10-11 |
32.65 |
33.18 |
29.82 |
30.25 |
8.0M |
| 2024-10-10 |
35.80 |
36.40 |
32.79 |
32.81 |
10.9M |
| 2024-10-09 |
36.98 |
38.69 |
34.10 |
34.99 |
15.1M |
| 2024-10-08 |
38.25 |
38.25 |
35.00 |
38.20 |
18.2M |
| 2024-09-30 |
28.91 |
31.95 |
28.58 |
31.88 |
13.6M |
| 2024-09-27 |
24.95 |
26.90 |
24.74 |
26.80 |
5.9M |
| 2024-09-26 |
23.42 |
24.50 |
23.30 |
24.50 |
5.0M |
| 2024-09-25 |
23.28 |
23.87 |
23.03 |
23.46 |
4.6M |
| 2024-09-24 |
22.06 |
23.09 |
21.73 |
23.08 |
5.1M |
| 2024-09-23 |
21.44 |
22.09 |
21.33 |
21.88 |
3.0M |
| 2024-09-20 |
21.58 |
21.88 |
21.32 |
21.44 |
2.4M |
| 2024-09-19 |
20.51 |
21.66 |
20.37 |
21.47 |
3.6M |
| 2024-09-18 |
20.76 |
20.79 |
20.15 |
20.50 |
2.2M |
| 2024-09-13 |
21.18 |
21.32 |
20.61 |
20.89 |
2.7M |
| 2024-09-12 |
21.09 |
21.47 |
20.96 |
21.08 |
2.0M |
| 2024-09-11 |
20.98 |
21.24 |
20.78 |
21.02 |
2.0M |
| 2024-09-10 |
20.66 |
21.16 |
20.22 |
20.96 |
2.8M |
| 2024-09-09 |
20.80 |
20.92 |
20.38 |
20.52 |
2.0M |
| 2024-09-06 |
21.54 |
21.58 |
20.82 |
20.84 |
2.1M |
| 2024-09-05 |
21.00 |
21.63 |
21.00 |
21.41 |
2.3M |
| 2024-09-04 |
21.03 |
21.42 |
20.96 |
21.00 |
2.0M |
| 2024-09-03 |
21.12 |
21.30 |
20.87 |
21.15 |
2.5M |
| 2024-09-02 |
22.62 |
22.77 |
21.11 |
21.13 |
4.2M |
| 2024-08-30 |
22.05 |
22.93 |
22.01 |
22.60 |
3.4M |
| 2024-08-29 |
21.65 |
22.17 |
21.51 |
22.07 |
2.3M |
| 2024-08-28 |
21.52 |
21.75 |
20.99 |
21.65 |
2.2M |
| 2024-08-27 |
21.91 |
22.08 |
21.37 |
21.41 |
2.0M |
| 2024-08-26 |
21.80 |
22.30 |
21.62 |
22.00 |
1.8M |
| 2024-08-23 |
21.50 |
21.76 |
21.41 |
21.67 |
2.2M |
| 2024-08-22 |
21.88 |
22.15 |
21.38 |
21.41 |
2.4M |
| 2024-08-21 |
21.93 |
22.29 |
21.70 |
21.72 |
1.7M |
| 2024-08-20 |
22.87 |
22.87 |
21.91 |
21.93 |
2.1M |
| 2024-08-19 |
23.09 |
23.37 |
22.75 |
22.87 |
2.4M |
| 2024-08-16 |
23.00 |
23.33 |
22.83 |
23.03 |
2.7M |
| 2024-08-15 |
22.25 |
23.30 |
22.23 |
23.03 |
4.2M |
| 2024-08-14 |
22.51 |
22.65 |
22.17 |
22.36 |
1.8M |
| 2024-08-13 |
22.47 |
22.65 |
22.18 |
22.50 |
1.5M |
| 2024-08-12 |
22.70 |
22.71 |
22.25 |
22.47 |
2.1M |
| 2024-08-09 |
23.15 |
23.43 |
22.70 |
22.72 |
2.5M |
| 2024-08-08 |
22.96 |
23.37 |
22.42 |
23.10 |
2.6M |
| 2024-08-07 |
23.32 |
23.55 |
22.91 |
23.10 |
2.6M |
| 2024-08-06 |
23.26 |
23.49 |
23.10 |
23.41 |
2.7M |
| 2024-08-05 |
23.52 |
24.10 |
22.91 |
22.95 |
4.0M |
| 2024-08-02 |
24.03 |
24.50 |
23.59 |
23.71 |
4.0M |
| 2024-08-01 |
24.54 |
24.79 |
24.14 |
24.24 |
4.9M |
| 2024-07-31 |
22.60 |
24.20 |
22.60 |
24.16 |
5.0M |
| 2024-07-30 |
22.45 |
22.89 |
22.34 |
22.73 |
2.8M |
| 2024-07-29 |
22.36 |
22.85 |
21.91 |
22.61 |
3.7M |
| 2024-07-26 |
23.26 |
23.58 |
22.46 |
22.51 |
5.5M |
| 2024-07-25 |
23.01 |
23.89 |
22.99 |
23.55 |
4.1M |
| 2024-07-24 |
23.00 |
23.45 |
22.57 |
23.02 |
5.0M |
| 2024-07-23 |
23.42 |
23.95 |
22.97 |
22.97 |
5.4M |
| 2024-07-22 |
23.66 |
23.99 |
23.11 |
23.54 |
7.8M |
| 2024-07-19 |
21.74 |
22.69 |
21.70 |
22.49 |
4.7M |
| 2024-07-18 |
22.24 |
22.25 |
21.66 |
21.83 |
3.3M |
| 2024-07-17 |
22.20 |
22.55 |
22.11 |
22.19 |
2.8M |
| 2024-07-16 |
21.81 |
22.40 |
21.68 |
22.26 |
3.0M |
| 2024-07-15 |
22.53 |
22.60 |
21.85 |
21.93 |
2.5M |
| 2024-07-12 |
22.80 |
22.88 |
22.46 |
22.52 |
2.1M |
| 2024-07-11 |
22.61 |
23.01 |
22.51 |
22.80 |
3.5M |
| 2024-07-10 |
21.88 |
22.65 |
21.74 |
22.23 |
3.2M |
| 2024-07-09 |
21.81 |
22.22 |
21.33 |
21.98 |
4.2M |
| 2024-07-08 |
22.79 |
22.87 |
21.78 |
21.86 |
3.4M |
| 2024-07-05 |
22.56 |
23.06 |
22.26 |
22.91 |
3.0M |
| 2024-07-04 |
23.19 |
23.34 |
22.40 |
22.54 |
3.1M |
| 2024-07-03 |
23.60 |
23.70 |
23.05 |
23.16 |
3.0M |
| 2024-07-02 |
22.94 |
23.93 |
22.82 |
23.58 |
5.1M |
| 2024-07-01 |
23.49 |
23.65 |
22.63 |
22.97 |
3.9M |
| 2024-06-28 |
24.61 |
24.84 |
23.56 |
23.62 |
6.1M |
| 2024-06-27 |
24.95 |
25.25 |
24.58 |
24.80 |
3.7M |
| 2024-06-26 |
23.43 |
25.18 |
23.11 |
25.15 |
5.0M |
| 2024-06-25 |
24.68 |
24.68 |
23.20 |
23.43 |
4.1M |
| 2024-06-24 |
25.37 |
25.37 |
24.29 |
24.38 |
3.6M |
| 2024-06-21 |
25.06 |
25.53 |
24.78 |
25.39 |
3.3M |
| 2024-06-20 |
25.32 |
26.08 |
25.03 |
25.34 |
4.6M |
| 2024-06-19 |
25.25 |
25.74 |
25.11 |
25.20 |
2.6M |
| 2024-06-18 |
25.28 |
25.87 |
25.25 |
25.50 |
3.6M |
| 2024-06-17 |
25.82 |
25.99 |
25.03 |
25.23 |
6.4M |
| 2024-06-14 |
25.87 |
26.23 |
25.32 |
26.16 |
10.9M |
| 2024-06-13 |
25.29 |
26.39 |
24.95 |
25.87 |
6.9M |
| 2024-06-12 |
25.14 |
25.48 |
24.98 |
25.16 |
3.7M |
| 2024-06-11 |
24.30 |
25.10 |
24.04 |
25.08 |
4.4M |
| 2024-06-07 |
24.45 |
24.89 |
24.01 |
24.30 |
3.7M |
| 2024-06-06 |
25.49 |
25.69 |
24.21 |
24.32 |
4.0M |
| 2024-06-05 |
25.30 |
25.68 |
25.26 |
25.37 |
3.2M |
| 2024-06-04 |
25.00 |
25.38 |
24.81 |
25.32 |
3.2M |
| 2024-06-03 |
26.10 |
26.13 |
24.87 |
25.13 |
5.7M |
| 2024-05-31 |
26.38 |
26.92 |
26.06 |
26.06 |
6.4M |
| 2024-05-30 |
26.18 |
26.66 |
25.80 |
26.41 |
2.0M |
| 2024-05-29 |
26.21 |
26.68 |
26.18 |
26.19 |
1.5M |
| 2024-05-28 |
26.62 |
26.68 |
26.05 |
26.20 |
2.3M |
| 2024-05-27 |
26.50 |
26.74 |
25.98 |
26.61 |
2.9M |
| 2024-05-24 |
27.22 |
27.49 |
26.41 |
26.41 |
3.3M |
| 2024-05-23 |
28.33 |
28.33 |
27.25 |
27.27 |
2.7M |
| 2024-05-22 |
27.95 |
28.44 |
27.85 |
28.33 |
2.1M |
| 2024-05-21 |
28.75 |
28.75 |
27.90 |
27.95 |
2.5M |
| 2024-05-20 |
28.50 |
29.23 |
28.25 |
28.73 |
4.5M |
| 2024-05-17 |
28.20 |
28.80 |
27.90 |
28.54 |
2.8M |
| 2024-05-16 |
28.37 |
28.64 |
28.00 |
28.20 |
2.2M |
| 2024-05-15 |
28.89 |
28.92 |
28.20 |
28.21 |
2.3M |
| 2024-05-14 |
28.87 |
29.36 |
28.77 |
29.02 |
2.1M |
| 2024-05-13 |
29.19 |
29.41 |
28.68 |
28.82 |
2.6M |
| 2024-05-10 |
30.37 |
30.60 |
29.35 |
29.51 |
3.0M |
| 2024-05-09 |
30.25 |
30.65 |
30.13 |
30.35 |
2.5M |
| 2024-05-08 |
31.09 |
31.09 |
30.08 |
30.13 |
2.4M |
| 2024-05-07 |
31.04 |
31.52 |
30.81 |
31.07 |
2.9M |
| 2024-05-06 |
31.40 |
31.65 |
31.00 |
31.10 |
3.3M |
| 2024-04-30 |
31.24 |
31.30 |
30.45 |
30.90 |
3.2M |
| 2024-04-29 |
30.55 |
31.25 |
30.30 |
31.14 |
6.0M |
| 2024-04-26 |
29.80 |
31.23 |
29.70 |
31.10 |
4.2M |
| 2024-04-25 |
29.68 |
30.19 |
29.24 |
29.76 |
2.4M |
| 2024-04-24 |
29.49 |
29.62 |
29.02 |
29.57 |
2.3M |
| 2024-04-23 |
29.18 |
29.55 |
28.86 |
29.07 |
2.3M |
| 2024-04-22 |
28.50 |
29.56 |
28.00 |
29.20 |
3.4M |
| 2024-04-19 |
28.47 |
28.62 |
28.02 |
28.19 |
2.1M |
| 2024-04-18 |
28.73 |
29.20 |
28.25 |
28.77 |
2.7M |
| 2024-04-17 |
28.21 |
29.18 |
28.21 |
28.85 |
2.6M |
| 2024-04-16 |
29.02 |
29.07 |
27.80 |
27.83 |
2.8M |
| 2024-04-15 |
29.10 |
29.42 |
28.34 |
29.05 |
3.4M |
| 2024-04-12 |
29.66 |
29.89 |
29.09 |
29.15 |
2.2M |
| 2024-04-11 |
29.74 |
30.17 |
29.51 |
29.61 |
2.1M |
| 2024-04-10 |
30.99 |
31.08 |
29.70 |
29.89 |
2.3M |
| 2024-04-09 |
29.84 |
30.79 |
29.84 |
30.64 |
2.4M |
| 2024-04-08 |
30.92 |
31.00 |
29.85 |
29.85 |
2.4M |
| 2024-04-03 |
31.83 |
31.83 |
30.91 |
30.92 |
2.4M |
| 2024-04-02 |
32.45 |
32.46 |
31.53 |
31.81 |
2.5M |
| 2024-04-01 |
31.82 |
32.57 |
31.80 |
32.40 |
2.3M |
| 2024-03-29 |
31.72 |
31.93 |
30.90 |
31.50 |
2.4M |
| 2024-03-28 |
30.81 |
32.25 |
30.51 |
31.62 |
5.0M |
| 2024-03-27 |
32.47 |
32.67 |
30.66 |
30.66 |
4.4M |
| 2024-03-26 |
33.83 |
34.16 |
32.28 |
32.63 |
3.3M |
| 2024-03-25 |
35.35 |
35.36 |
33.80 |
33.80 |
2.9M |
| 2024-03-22 |
35.62 |
35.79 |
34.18 |
35.01 |
3.6M |
| 2024-03-21 |
36.24 |
36.85 |
35.65 |
35.66 |
3.9M |
| 2024-03-20 |
35.78 |
36.45 |
35.54 |
36.26 |
3.5M |
| 2024-03-19 |
35.20 |
36.40 |
34.86 |
35.85 |
4.5M |
| 2024-03-18 |
35.06 |
35.44 |
34.76 |
35.28 |
4.0M |
| 2024-03-15 |
35.28 |
35.35 |
34.44 |
35.00 |
3.5M |
| 2024-03-14 |
35.97 |
35.98 |
34.90 |
35.28 |
3.5M |
| 2024-03-13 |
35.65 |
37.39 |
35.41 |
36.31 |
5.0M |
| 2024-03-12 |
35.32 |
35.74 |
35.20 |
35.46 |
2.6M |
| 2024-03-11 |
34.30 |
35.13 |
33.86 |
35.09 |
3.3M |
| 2024-03-08 |
34.30 |
34.57 |
33.80 |
34.39 |
2.2M |
| 2024-03-07 |
34.80 |
35.39 |
34.03 |
34.03 |
3.5M |
| 2024-03-06 |
35.29 |
35.66 |
34.90 |
35.21 |
3.3M |
| 2024-03-05 |
35.90 |
36.10 |
35.10 |
35.29 |
4.4M |
| 2024-03-04 |
36.60 |
36.90 |
35.85 |
36.10 |
5.3M |
| 2024-03-01 |
34.83 |
36.45 |
34.82 |
36.16 |
4.9M |
| 2024-02-29 |
33.34 |
34.99 |
33.34 |
34.99 |
5.2M |
| 2024-02-28 |
36.05 |
37.27 |
34.02 |
34.03 |
8.1M |
| 2024-02-27 |
34.02 |
35.66 |
33.90 |
35.58 |
5.1M |
| 2024-02-26 |
33.82 |
34.45 |
33.44 |
34.02 |
3.4M |
| 2024-02-23 |
33.58 |
33.94 |
32.90 |
33.92 |
2.8M |
| 2024-02-22 |
32.33 |
33.59 |
32.33 |
33.18 |
3.0M |
| 2024-02-21 |
31.73 |
33.20 |
31.55 |
32.46 |
3.3M |
| 2024-02-20 |
32.00 |
32.16 |
31.51 |
31.91 |
2.7M |
| 2024-02-19 |
32.36 |
32.70 |
31.36 |
32.18 |
4.5M |
| 2024-02-08 |
30.99 |
32.02 |
29.85 |
31.71 |
5.5M |
| 2024-02-07 |
30.18 |
31.35 |
29.71 |
30.35 |
4.9M |
| 2024-02-06 |
27.48 |
30.25 |
26.84 |
30.09 |
5.4M |
| 2024-02-05 |
28.74 |
28.89 |
25.90 |
27.48 |
5.4M |
| 2024-02-02 |
30.07 |
30.39 |
27.50 |
28.65 |
3.8M |
| 2024-02-01 |
29.86 |
30.72 |
29.48 |
29.90 |
3.1M |
| 2024-01-31 |
31.00 |
31.10 |
29.74 |
29.74 |
3.7M |
| 2024-01-30 |
32.20 |
32.65 |
31.10 |
31.10 |
2.6M |
| 2024-01-29 |
33.53 |
33.91 |
32.30 |
32.52 |
2.8M |
| 2024-01-26 |
34.00 |
34.39 |
33.30 |
33.46 |
2.5M |
| 2024-01-25 |
33.44 |
34.33 |
32.86 |
34.16 |
2.8M |
| 2024-01-24 |
33.28 |
33.56 |
32.01 |
33.52 |
2.9M |
| 2024-01-23 |
31.60 |
33.20 |
31.46 |
33.05 |
3.2M |
| 2024-01-22 |
33.20 |
33.49 |
31.55 |
31.55 |
3.5M |
| 2024-01-19 |
34.19 |
34.38 |
33.33 |
33.37 |
2.7M |
| 2024-01-18 |
33.89 |
34.30 |
33.11 |
34.20 |
3.3M |
| 2024-01-17 |
34.64 |
35.50 |
33.93 |
33.93 |
2.9M |
| 2024-01-16 |
34.60 |
34.83 |
33.88 |
34.75 |
2.8M |
| 2024-01-15 |
35.18 |
35.22 |
34.50 |
34.62 |
2.7M |
| 2024-01-12 |
35.68 |
35.85 |
34.97 |
35.38 |
2.1M |
| 2024-01-11 |
34.70 |
35.99 |
34.61 |
35.68 |
3.2M |
| 2024-01-10 |
34.67 |
35.24 |
33.91 |
34.73 |
3.0M |
| 2024-01-09 |
35.33 |
35.54 |
34.35 |
34.72 |
4.2M |
| 2024-01-08 |
36.61 |
36.75 |
35.09 |
35.12 |
3.7M |
| 2024-01-05 |
37.49 |
38.18 |
36.54 |
36.81 |
3.9M |
| 2024-01-04 |
38.43 |
38.48 |
37.25 |
37.40 |
3.5M |
| 2024-01-03 |
38.78 |
39.15 |
38.13 |
38.38 |
2.6M |
| 2024-01-02 |
40.14 |
40.29 |
38.80 |
38.85 |
3.1M |