| 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 |
27.50 |
27.70 |
26.81 |
26.85 |
0.9M |
| 2024-12-30 |
27.75 |
27.89 |
27.11 |
27.50 |
0.6M |
| 2024-12-27 |
27.78 |
28.22 |
27.50 |
27.90 |
0.9M |
| 2024-12-26 |
26.71 |
27.91 |
26.62 |
27.62 |
1.8M |
| 2024-12-25 |
27.31 |
27.39 |
26.40 |
26.73 |
1.0M |
| 2024-12-24 |
27.89 |
28.37 |
27.00 |
27.43 |
2.4M |
| 2024-12-23 |
28.16 |
29.18 |
27.64 |
27.95 |
2.3M |
| 2024-12-20 |
27.99 |
28.28 |
27.89 |
28.16 |
0.7M |
| 2024-12-19 |
27.75 |
28.16 |
27.63 |
27.87 |
0.7M |
| 2024-12-18 |
27.48 |
28.24 |
26.90 |
28.00 |
1.6M |
| 2024-12-17 |
28.90 |
29.17 |
27.35 |
27.50 |
2.0M |
| 2024-12-16 |
28.90 |
29.29 |
28.81 |
29.12 |
1.4M |
| 2024-12-13 |
29.21 |
29.49 |
28.81 |
28.97 |
1.6M |
| 2024-12-12 |
29.49 |
29.60 |
29.04 |
29.42 |
1.7M |
| 2024-12-11 |
29.00 |
29.34 |
28.90 |
29.31 |
1.9M |
| 2024-12-10 |
29.50 |
29.80 |
28.96 |
29.18 |
2.9M |
| 2024-12-09 |
29.36 |
29.50 |
28.80 |
28.95 |
2.8M |
| 2024-12-06 |
30.50 |
30.62 |
29.11 |
29.53 |
4.5M |
| 2024-12-05 |
32.86 |
33.00 |
30.01 |
30.97 |
7.0M |
| 2024-12-04 |
28.44 |
31.35 |
28.28 |
31.35 |
4.2M |
| 2024-12-03 |
28.20 |
28.77 |
28.09 |
28.50 |
1.3M |
| 2024-12-02 |
27.89 |
28.18 |
27.70 |
28.09 |
1.4M |
| 2024-11-29 |
27.82 |
27.82 |
26.90 |
27.60 |
3.0M |
| 2024-11-28 |
27.02 |
28.52 |
26.83 |
28.15 |
2.6M |
| 2024-11-27 |
26.21 |
27.18 |
25.55 |
27.12 |
1.3M |
| 2024-11-26 |
26.50 |
26.60 |
26.18 |
26.21 |
0.5M |
| 2024-11-25 |
25.93 |
26.47 |
25.93 |
26.41 |
0.9M |
| 2024-11-22 |
27.13 |
27.32 |
25.88 |
25.93 |
1.1M |
| 2024-11-21 |
27.06 |
27.32 |
26.62 |
27.13 |
0.9M |
| 2024-11-20 |
27.10 |
27.15 |
26.65 |
27.06 |
1.4M |
| 2024-11-19 |
26.64 |
27.10 |
26.30 |
27.10 |
1.1M |
| 2024-11-18 |
26.46 |
26.94 |
26.01 |
26.45 |
1.1M |
| 2024-11-15 |
26.91 |
27.17 |
26.38 |
26.45 |
0.9M |
| 2024-11-14 |
27.48 |
27.72 |
26.77 |
26.91 |
0.8M |
| 2024-11-13 |
27.61 |
27.75 |
27.01 |
27.66 |
1.0M |
| 2024-11-12 |
27.85 |
28.20 |
27.31 |
27.63 |
1.3M |
| 2024-11-11 |
27.09 |
27.65 |
27.08 |
27.53 |
1.1M |
| 2024-11-08 |
28.29 |
28.48 |
27.09 |
27.20 |
2.0M |
| 2024-11-07 |
26.65 |
28.28 |
26.65 |
28.15 |
2.0M |
| 2024-11-06 |
27.05 |
27.40 |
26.80 |
26.96 |
0.9M |
| 2024-11-05 |
27.00 |
27.49 |
26.73 |
27.09 |
0.9M |
| 2024-11-04 |
26.40 |
27.00 |
26.33 |
26.98 |
1.0M |
| 2024-11-01 |
27.03 |
27.33 |
26.39 |
26.44 |
1.1M |
| 2024-10-31 |
26.70 |
27.27 |
26.63 |
27.08 |
1.0M |
| 2024-10-30 |
26.46 |
27.15 |
26.36 |
26.70 |
1.1M |
| 2024-10-29 |
27.30 |
27.34 |
26.32 |
26.59 |
1.4M |
| 2024-10-28 |
26.26 |
27.34 |
26.10 |
27.30 |
2.4M |
| 2024-10-25 |
25.92 |
26.57 |
25.64 |
26.25 |
2.2M |
| 2024-10-24 |
25.78 |
25.78 |
25.03 |
25.29 |
1.5M |
| 2024-10-23 |
25.00 |
26.05 |
24.68 |
26.05 |
2.2M |
| 2024-10-22 |
24.27 |
25.04 |
24.27 |
24.93 |
1.1M |
| 2024-10-21 |
24.55 |
24.66 |
24.11 |
24.39 |
1.0M |
| 2024-10-18 |
23.73 |
24.55 |
23.73 |
24.35 |
1.0M |
| 2024-10-17 |
24.15 |
24.37 |
23.88 |
23.88 |
0.6M |
| 2024-10-16 |
24.00 |
24.30 |
23.80 |
24.00 |
0.7M |
| 2024-10-15 |
24.80 |
24.95 |
24.20 |
24.24 |
0.8M |
| 2024-10-14 |
24.57 |
24.88 |
24.25 |
24.88 |
0.8M |
| 2024-10-11 |
25.05 |
25.28 |
24.20 |
24.41 |
1.3M |
| 2024-10-10 |
25.26 |
25.78 |
24.90 |
25.00 |
1.4M |
| 2024-10-09 |
26.90 |
26.90 |
25.03 |
25.26 |
2.2M |
| 2024-10-08 |
28.55 |
28.90 |
26.24 |
27.58 |
4.0M |
| 2024-09-30 |
24.82 |
26.46 |
24.19 |
26.34 |
3.9M |
| 2024-09-27 |
23.41 |
24.48 |
23.36 |
24.25 |
2.6M |
| 2024-09-26 |
23.11 |
23.32 |
22.73 |
23.30 |
1.6M |
| 2024-09-25 |
23.10 |
23.53 |
22.85 |
23.12 |
2.7M |
| 2024-09-24 |
23.98 |
24.87 |
22.19 |
23.40 |
4.9M |
| 2024-09-23 |
23.45 |
24.02 |
23.38 |
23.81 |
1.3M |
| 2024-09-20 |
23.75 |
23.83 |
22.63 |
23.57 |
1.2M |
| 2024-09-19 |
23.50 |
23.91 |
23.32 |
23.73 |
1.4M |
| 2024-09-18 |
22.54 |
23.59 |
22.22 |
23.42 |
1.5M |
| 2024-09-13 |
22.53 |
23.19 |
22.35 |
22.60 |
1.4M |
| 2024-09-12 |
21.83 |
22.85 |
21.83 |
22.53 |
1.6M |
| 2024-09-11 |
21.71 |
22.13 |
21.70 |
21.87 |
0.5M |
| 2024-09-10 |
21.62 |
21.85 |
21.40 |
21.83 |
0.4M |
| 2024-09-09 |
21.80 |
21.82 |
21.38 |
21.82 |
0.5M |
| 2024-09-06 |
22.47 |
22.57 |
21.80 |
21.86 |
0.5M |
| 2024-09-05 |
22.50 |
22.65 |
22.16 |
22.47 |
0.5M |
| 2024-09-04 |
22.31 |
22.70 |
22.20 |
22.47 |
0.6M |
| 2024-09-03 |
22.24 |
22.66 |
22.01 |
22.45 |
0.7M |
| 2024-09-02 |
22.82 |
23.14 |
22.21 |
22.27 |
1.4M |
| 2024-08-30 |
23.25 |
23.64 |
22.62 |
22.95 |
1.6M |
| 2024-08-29 |
22.88 |
23.37 |
22.61 |
23.15 |
0.7M |
| 2024-08-28 |
22.63 |
23.00 |
22.29 |
22.87 |
0.6M |
| 2024-08-27 |
22.66 |
23.10 |
22.48 |
22.87 |
0.5M |
| 2024-08-26 |
22.99 |
23.26 |
22.62 |
22.81 |
0.6M |
| 2024-08-23 |
22.98 |
23.30 |
22.80 |
23.05 |
0.5M |
| 2024-08-22 |
23.54 |
23.79 |
23.08 |
23.26 |
0.9M |
| 2024-08-21 |
23.40 |
23.78 |
23.29 |
23.54 |
0.5M |
| 2024-08-20 |
23.53 |
23.85 |
23.14 |
23.47 |
1.0M |
| 2024-08-19 |
22.77 |
24.04 |
22.13 |
23.70 |
1.8M |
| 2024-08-16 |
23.33 |
23.58 |
22.91 |
22.99 |
0.8M |
| 2024-08-15 |
24.33 |
24.43 |
23.03 |
23.51 |
0.7M |
| 2024-08-14 |
23.24 |
23.48 |
23.19 |
23.43 |
0.3M |
| 2024-08-13 |
23.28 |
23.41 |
23.07 |
23.36 |
0.2M |
| 2024-08-12 |
23.16 |
23.39 |
22.90 |
23.28 |
0.4M |
| 2024-08-09 |
23.20 |
23.44 |
22.93 |
23.16 |
0.4M |
| 2024-08-08 |
23.01 |
23.13 |
22.60 |
23.12 |
0.6M |
| 2024-08-07 |
22.68 |
23.09 |
22.68 |
23.02 |
0.4M |
| 2024-08-06 |
22.40 |
22.91 |
22.38 |
22.85 |
0.4M |
| 2024-08-05 |
22.72 |
23.20 |
22.22 |
22.30 |
0.5M |
| 2024-08-02 |
23.35 |
23.35 |
22.83 |
22.99 |
0.5M |
| 2024-08-01 |
23.10 |
23.27 |
22.91 |
23.10 |
0.3M |
| 2024-07-31 |
22.50 |
23.14 |
22.45 |
23.08 |
0.5M |
| 2024-07-30 |
22.60 |
22.62 |
22.20 |
22.51 |
0.4M |
| 2024-07-29 |
22.80 |
22.99 |
22.38 |
22.66 |
0.4M |
| 2024-07-26 |
22.08 |
22.79 |
22.08 |
22.61 |
0.7M |
| 2024-07-25 |
21.82 |
22.14 |
21.59 |
22.00 |
0.4M |
| 2024-07-24 |
21.77 |
21.91 |
21.56 |
21.82 |
0.4M |
| 2024-07-23 |
22.29 |
22.34 |
21.95 |
21.95 |
0.3M |
| 2024-07-22 |
22.98 |
22.99 |
21.65 |
22.29 |
0.4M |
| 2024-07-19 |
22.15 |
22.37 |
21.72 |
22.18 |
0.4M |
| 2024-07-18 |
22.05 |
22.23 |
21.51 |
22.15 |
0.4M |
| 2024-07-17 |
22.35 |
22.44 |
22.18 |
22.27 |
0.3M |
| 2024-07-16 |
22.52 |
22.62 |
22.18 |
22.51 |
0.3M |
| 2024-07-15 |
22.86 |
22.93 |
22.31 |
22.68 |
0.6M |
| 2024-07-12 |
22.82 |
23.09 |
22.70 |
22.95 |
0.5M |
| 2024-07-11 |
22.30 |
22.80 |
22.30 |
22.80 |
0.6M |
| 2024-07-10 |
21.74 |
22.08 |
21.50 |
21.91 |
0.4M |
| 2024-07-09 |
21.51 |
21.84 |
20.93 |
21.67 |
0.5M |
| 2024-07-08 |
22.11 |
22.23 |
21.34 |
21.42 |
0.6M |
| 2024-07-05 |
22.42 |
22.42 |
21.80 |
22.16 |
0.6M |
| 2024-07-04 |
23.23 |
23.34 |
22.21 |
22.42 |
0.8M |
| 2024-07-03 |
23.65 |
23.78 |
23.15 |
23.23 |
0.4M |
| 2024-07-02 |
23.80 |
23.80 |
23.35 |
23.66 |
0.3M |
| 2024-07-01 |
23.04 |
23.58 |
22.78 |
23.57 |
0.4M |
| 2024-06-28 |
23.11 |
23.44 |
22.78 |
23.17 |
0.5M |
| 2024-06-27 |
23.83 |
24.00 |
23.03 |
23.04 |
0.5M |
| 2024-06-26 |
23.25 |
23.85 |
22.74 |
23.83 |
0.6M |
| 2024-06-25 |
22.46 |
23.19 |
22.28 |
22.91 |
0.7M |
| 2024-06-24 |
23.26 |
23.45 |
22.33 |
22.46 |
0.7M |
| 2024-06-21 |
23.50 |
23.66 |
23.00 |
23.61 |
0.4M |
| 2024-06-20 |
23.84 |
24.05 |
23.36 |
23.48 |
0.6M |
| 2024-06-19 |
23.80 |
24.30 |
23.79 |
23.85 |
0.5M |
| 2024-06-18 |
23.33 |
23.95 |
23.13 |
23.92 |
0.7M |
| 2024-06-17 |
23.78 |
23.78 |
23.20 |
23.32 |
0.5M |
| 2024-06-14 |
23.68 |
23.78 |
23.18 |
23.78 |
0.5M |
| 2024-06-13 |
23.62 |
23.89 |
23.33 |
23.66 |
0.6M |
| 2024-06-12 |
23.86 |
24.14 |
23.58 |
23.77 |
0.5M |
| 2024-06-11 |
23.36 |
23.72 |
22.71 |
23.65 |
0.6M |
| 2024-06-07 |
23.00 |
23.48 |
22.89 |
23.33 |
0.8M |
| 2024-06-06 |
23.87 |
24.01 |
22.28 |
22.61 |
1.2M |
| 2024-06-05 |
24.19 |
24.40 |
23.81 |
23.83 |
0.7M |
| 2024-06-04 |
24.58 |
24.58 |
23.90 |
24.19 |
1.1M |
| 2024-06-03 |
25.76 |
25.88 |
24.44 |
24.69 |
1.1M |
| 2024-05-31 |
25.46 |
25.98 |
25.29 |
25.75 |
0.9M |
| 2024-05-30 |
25.20 |
25.38 |
24.85 |
25.26 |
0.7M |
| 2024-05-29 |
25.79 |
25.95 |
25.20 |
25.92 |
1.1M |
| 2024-05-28 |
26.68 |
26.68 |
25.50 |
25.62 |
1.3M |
| 2024-05-27 |
26.66 |
26.89 |
26.30 |
26.58 |
1.1M |
| 2024-05-24 |
25.99 |
26.72 |
25.52 |
26.71 |
1.5M |
| 2024-05-23 |
26.52 |
26.52 |
25.75 |
26.04 |
1.6M |
| 2024-05-22 |
27.34 |
27.48 |
26.23 |
26.66 |
2.7M |
| 2024-05-21 |
27.06 |
27.91 |
26.70 |
27.60 |
2.2M |
| 2024-05-20 |
27.05 |
27.42 |
26.67 |
27.36 |
2.8M |
| 2024-05-17 |
27.79 |
27.80 |
26.75 |
26.94 |
2.8M |
| 2024-05-16 |
28.32 |
29.70 |
27.33 |
27.67 |
4.4M |
| 2024-05-15 |
28.90 |
30.65 |
28.38 |
29.26 |
6.2M |
| 2024-05-14 |
25.49 |
27.86 |
25.40 |
27.86 |
1.8M |
| 2024-05-13 |
25.24 |
25.43 |
24.60 |
25.33 |
0.8M |
| 2024-05-10 |
26.20 |
26.20 |
25.24 |
25.49 |
0.9M |
| 2024-05-09 |
25.43 |
26.05 |
25.25 |
25.93 |
0.8M |
| 2024-05-08 |
25.91 |
25.91 |
25.16 |
25.18 |
0.8M |
| 2024-05-07 |
25.29 |
25.98 |
25.10 |
25.94 |
1.0M |
| 2024-05-06 |
25.26 |
25.76 |
24.88 |
25.28 |
1.7M |
| 2024-04-30 |
25.33 |
25.45 |
24.93 |
25.26 |
1.3M |
| 2024-04-29 |
24.37 |
25.20 |
24.37 |
25.08 |
1.4M |
| 2024-04-26 |
23.71 |
24.54 |
23.53 |
24.49 |
0.9M |
| 2024-04-25 |
23.54 |
24.03 |
23.33 |
23.83 |
0.8M |
| 2024-04-24 |
22.68 |
23.55 |
22.68 |
23.52 |
0.7M |
| 2024-04-23 |
22.30 |
22.98 |
22.27 |
22.78 |
0.7M |
| 2024-04-22 |
22.47 |
22.67 |
21.71 |
22.30 |
0.9M |
| 2024-04-19 |
22.96 |
22.98 |
22.36 |
22.44 |
0.9M |
| 2024-04-18 |
22.43 |
23.49 |
22.38 |
22.90 |
1.4M |
| 2024-04-17 |
21.60 |
22.60 |
21.60 |
22.44 |
1.2M |
| 2024-04-16 |
22.40 |
22.42 |
20.51 |
21.42 |
1.4M |
| 2024-04-15 |
24.56 |
24.79 |
22.22 |
22.63 |
1.8M |
| 2024-04-12 |
24.37 |
25.29 |
24.13 |
24.56 |
1.4M |
| 2024-04-11 |
23.61 |
24.75 |
23.43 |
24.25 |
1.3M |
| 2024-04-10 |
25.05 |
25.05 |
23.53 |
23.75 |
1.7M |
| 2024-04-09 |
25.19 |
25.50 |
24.71 |
24.80 |
1.2M |
| 2024-04-08 |
26.04 |
26.47 |
25.10 |
25.16 |
0.7M |
| 2024-04-03 |
26.64 |
26.64 |
25.62 |
26.04 |
0.7M |
| 2024-04-02 |
26.19 |
26.81 |
26.12 |
26.60 |
0.7M |
| 2024-04-01 |
25.81 |
26.25 |
25.50 |
26.19 |
0.8M |
| 2024-03-29 |
25.38 |
25.59 |
24.80 |
25.39 |
0.6M |
| 2024-03-28 |
25.23 |
25.62 |
24.73 |
25.17 |
0.9M |
| 2024-03-27 |
26.16 |
26.38 |
24.98 |
25.00 |
0.6M |
| 2024-03-26 |
26.25 |
26.70 |
25.50 |
26.08 |
0.7M |
| 2024-03-25 |
27.25 |
27.45 |
26.08 |
26.13 |
0.8M |
| 2024-03-22 |
28.32 |
28.62 |
27.08 |
27.15 |
0.8M |
| 2024-03-21 |
28.75 |
29.00 |
27.87 |
28.40 |
0.8M |
| 2024-03-20 |
28.31 |
28.87 |
28.31 |
28.64 |
0.4M |
| 2024-03-19 |
28.69 |
28.87 |
28.40 |
28.55 |
0.5M |
| 2024-03-18 |
29.29 |
29.50 |
28.40 |
28.70 |
0.6M |
| 2024-03-15 |
27.70 |
28.30 |
27.45 |
28.27 |
0.5M |
| 2024-03-14 |
27.86 |
28.15 |
27.31 |
27.72 |
0.5M |
| 2024-03-13 |
28.28 |
28.50 |
27.50 |
27.84 |
0.7M |
| 2024-03-12 |
27.99 |
28.20 |
27.32 |
28.15 |
0.5M |
| 2024-03-11 |
27.30 |
27.90 |
27.30 |
27.71 |
0.4M |
| 2024-03-08 |
28.24 |
28.38 |
27.40 |
27.67 |
0.8M |
| 2024-03-07 |
28.39 |
29.14 |
27.80 |
28.25 |
1.2M |
| 2024-03-06 |
26.85 |
28.48 |
26.52 |
28.45 |
0.9M |
| 2024-03-05 |
27.77 |
27.91 |
26.60 |
26.79 |
0.3M |
| 2024-03-04 |
27.41 |
27.77 |
26.57 |
27.50 |
0.6M |
| 2024-03-01 |
27.40 |
27.67 |
26.89 |
27.41 |
0.6M |
| 2024-02-29 |
25.99 |
27.63 |
25.99 |
27.40 |
0.9M |
| 2024-02-28 |
28.70 |
29.39 |
26.55 |
26.58 |
0.7M |
| 2024-02-27 |
28.06 |
28.79 |
28.06 |
28.75 |
0.5M |
| 2024-02-26 |
28.52 |
29.28 |
28.05 |
28.45 |
0.6M |
| 2024-02-23 |
27.54 |
28.97 |
27.30 |
28.56 |
0.8M |
| 2024-02-22 |
26.93 |
27.88 |
26.93 |
27.46 |
0.4M |
| 2024-02-21 |
27.50 |
28.39 |
26.88 |
27.04 |
0.7M |
| 2024-02-20 |
26.30 |
27.80 |
25.87 |
27.50 |
0.6M |
| 2024-02-19 |
26.11 |
27.00 |
26.00 |
26.41 |
0.7M |
| 2024-02-08 |
24.18 |
26.86 |
23.11 |
26.17 |
0.8M |
| 2024-02-07 |
24.56 |
25.06 |
23.32 |
24.42 |
1.4M |
| 2024-02-06 |
23.29 |
25.58 |
21.58 |
24.85 |
2.0M |
| 2024-02-05 |
24.15 |
24.15 |
22.50 |
23.30 |
2.0M |
| 2024-02-02 |
25.45 |
26.60 |
23.00 |
24.12 |
1.5M |
| 2024-02-01 |
25.63 |
26.25 |
25.00 |
25.37 |
0.9M |
| 2024-01-31 |
27.50 |
27.51 |
25.60 |
25.83 |
0.9M |
| 2024-01-30 |
28.50 |
28.60 |
27.27 |
27.59 |
0.7M |
| 2024-01-29 |
29.68 |
29.68 |
28.03 |
28.15 |
0.6M |
| 2024-01-26 |
29.52 |
29.82 |
29.04 |
29.14 |
0.4M |
| 2024-01-25 |
28.61 |
29.73 |
28.11 |
29.64 |
0.7M |
| 2024-01-24 |
29.93 |
29.93 |
27.86 |
28.60 |
1.1M |
| 2024-01-23 |
29.80 |
30.04 |
28.28 |
29.71 |
1.4M |
| 2024-01-22 |
31.52 |
31.55 |
28.50 |
29.14 |
0.6M |
| 2024-01-19 |
31.51 |
31.74 |
30.79 |
31.20 |
0.5M |
| 2024-01-18 |
32.71 |
32.71 |
30.83 |
31.51 |
1.2M |
| 2024-01-17 |
33.60 |
33.61 |
32.72 |
32.74 |
0.4M |
| 2024-01-16 |
33.48 |
33.99 |
33.00 |
33.23 |
0.4M |
| 2024-01-15 |
33.32 |
33.74 |
32.96 |
33.55 |
0.5M |
| 2024-01-12 |
33.93 |
34.25 |
33.55 |
33.56 |
0.6M |
| 2024-01-11 |
33.15 |
34.09 |
32.93 |
33.92 |
0.5M |
| 2024-01-10 |
33.55 |
34.11 |
32.87 |
33.08 |
0.7M |
| 2024-01-09 |
33.24 |
34.10 |
33.00 |
33.55 |
0.6M |
| 2024-01-08 |
33.52 |
33.93 |
32.92 |
33.25 |
0.7M |
| 2024-01-05 |
35.00 |
35.35 |
33.20 |
33.52 |
0.8M |
| 2024-01-04 |
34.89 |
35.28 |
34.54 |
34.94 |
0.5M |
| 2024-01-03 |
35.47 |
35.47 |
34.70 |
34.88 |
0.5M |
| 2024-01-02 |
35.89 |
36.15 |
35.26 |
35.26 |
0.6M |