| 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 |
35.60 |
35.81 |
34.60 |
34.65 |
3.7M |
| 2024-12-30 |
35.80 |
36.25 |
35.30 |
35.56 |
3.8M |
| 2024-12-27 |
36.70 |
36.72 |
35.85 |
36.04 |
4.0M |
| 2024-12-26 |
35.90 |
36.95 |
35.90 |
36.47 |
6.1M |
| 2024-12-25 |
37.13 |
37.13 |
35.81 |
35.90 |
4.5M |
| 2024-12-24 |
36.83 |
37.35 |
36.48 |
36.91 |
4.8M |
| 2024-12-23 |
37.88 |
38.55 |
36.55 |
36.83 |
9.5M |
| 2024-12-20 |
38.66 |
39.06 |
37.83 |
37.98 |
6.2M |
| 2024-12-19 |
38.64 |
39.36 |
37.95 |
38.87 |
7.0M |
| 2024-12-18 |
38.29 |
39.69 |
38.29 |
39.10 |
10.1M |
| 2024-12-17 |
38.17 |
38.55 |
36.88 |
38.25 |
8.0M |
| 2024-12-16 |
38.28 |
39.70 |
38.08 |
38.60 |
7.3M |
| 2024-12-13 |
38.71 |
39.49 |
37.83 |
38.14 |
6.8M |
| 2024-12-12 |
39.19 |
39.60 |
38.20 |
39.25 |
8.2M |
| 2024-12-11 |
40.20 |
40.45 |
38.44 |
38.92 |
14.1M |
| 2024-12-10 |
38.09 |
41.80 |
37.57 |
40.97 |
22.1M |
| 2024-12-09 |
35.22 |
38.71 |
35.02 |
38.00 |
14.4M |
| 2024-12-06 |
35.25 |
35.60 |
34.41 |
35.22 |
6.1M |
| 2024-12-05 |
34.08 |
35.69 |
34.00 |
34.87 |
8.3M |
| 2024-12-04 |
34.66 |
34.88 |
33.88 |
34.01 |
4.4M |
| 2024-12-03 |
34.50 |
35.60 |
33.85 |
34.73 |
8.6M |
| 2024-12-02 |
34.00 |
34.65 |
33.18 |
34.38 |
6.9M |
| 2024-11-29 |
31.88 |
32.89 |
31.60 |
32.53 |
4.0M |
| 2024-11-28 |
32.37 |
32.50 |
31.80 |
31.87 |
2.3M |
| 2024-11-27 |
31.32 |
32.23 |
31.03 |
32.23 |
3.4M |
| 2024-11-26 |
32.40 |
32.60 |
31.59 |
31.69 |
3.2M |
| 2024-11-25 |
33.55 |
34.07 |
32.00 |
32.61 |
6.1M |
| 2024-11-22 |
33.59 |
34.99 |
33.44 |
33.57 |
8.2M |
| 2024-11-21 |
34.00 |
34.22 |
33.19 |
33.61 |
3.6M |
| 2024-11-20 |
33.67 |
34.60 |
33.26 |
34.20 |
6.8M |
| 2024-11-19 |
31.99 |
33.67 |
31.97 |
33.67 |
7.6M |
| 2024-11-18 |
32.43 |
32.93 |
31.42 |
32.02 |
3.8M |
| 2024-11-15 |
32.82 |
33.29 |
32.25 |
32.33 |
5.4M |
| 2024-11-14 |
34.69 |
34.70 |
32.90 |
32.98 |
4.7M |
| 2024-11-13 |
34.67 |
35.38 |
33.91 |
34.49 |
7.1M |
| 2024-11-12 |
35.35 |
35.88 |
34.30 |
34.74 |
9.6M |
| 2024-11-11 |
33.00 |
35.65 |
32.80 |
35.63 |
16.8M |
| 2024-11-08 |
33.74 |
34.40 |
32.70 |
33.43 |
13.6M |
| 2024-11-07 |
30.88 |
32.67 |
30.82 |
32.67 |
11.8M |
| 2024-11-06 |
31.70 |
32.45 |
31.08 |
31.24 |
7.9M |
| 2024-11-05 |
31.11 |
31.89 |
30.61 |
31.70 |
7.9M |
| 2024-11-04 |
30.35 |
31.59 |
30.35 |
31.23 |
6.9M |
| 2024-11-01 |
31.94 |
31.94 |
30.15 |
30.30 |
10.1M |
| 2024-10-31 |
30.86 |
32.13 |
30.26 |
32.11 |
12.6M |
| 2024-10-30 |
30.65 |
31.03 |
30.25 |
30.77 |
6.0M |
| 2024-10-29 |
31.44 |
31.62 |
30.60 |
30.65 |
6.5M |
| 2024-10-28 |
31.47 |
31.52 |
30.60 |
31.28 |
6.8M |
| 2024-10-25 |
31.22 |
31.49 |
31.03 |
31.47 |
5.4M |
| 2024-10-24 |
31.32 |
31.89 |
31.10 |
31.24 |
5.3M |
| 2024-10-23 |
32.40 |
32.50 |
31.50 |
31.63 |
10.1M |
| 2024-10-22 |
32.21 |
32.88 |
31.94 |
32.41 |
6.6M |
| 2024-10-21 |
31.99 |
33.25 |
31.33 |
32.20 |
9.2M |
| 2024-10-18 |
31.18 |
32.45 |
30.50 |
31.80 |
12.1M |
| 2024-10-17 |
32.82 |
33.12 |
31.24 |
31.41 |
9.6M |
| 2024-10-16 |
32.50 |
33.26 |
32.11 |
32.69 |
6.5M |
| 2024-10-15 |
33.44 |
34.05 |
32.72 |
32.84 |
5.2M |
| 2024-10-14 |
32.65 |
33.62 |
32.14 |
33.62 |
6.1M |
| 2024-10-11 |
33.00 |
33.66 |
32.00 |
32.65 |
6.0M |
| 2024-10-10 |
32.88 |
34.20 |
32.63 |
33.24 |
9.0M |
| 2024-10-09 |
33.95 |
34.46 |
32.24 |
32.52 |
9.1M |
| 2024-10-08 |
36.70 |
36.70 |
32.51 |
35.00 |
13.1M |
| 2024-09-30 |
32.10 |
33.71 |
31.38 |
33.39 |
9.6M |
| 2024-09-27 |
30.53 |
31.90 |
30.48 |
31.10 |
7.8M |
| 2024-09-26 |
29.71 |
30.20 |
29.40 |
30.10 |
5.2M |
| 2024-09-25 |
29.99 |
31.65 |
29.69 |
29.70 |
7.0M |
| 2024-09-24 |
29.41 |
30.28 |
28.86 |
30.15 |
6.2M |
| 2024-09-23 |
29.33 |
29.95 |
28.95 |
29.57 |
5.5M |
| 2024-09-20 |
27.79 |
29.38 |
27.71 |
29.25 |
10.4M |
| 2024-09-19 |
26.41 |
27.96 |
26.35 |
27.43 |
4.2M |
| 2024-09-18 |
26.21 |
26.56 |
25.76 |
26.41 |
2.1M |
| 2024-09-13 |
26.63 |
26.79 |
26.13 |
26.20 |
2.2M |
| 2024-09-12 |
27.30 |
27.60 |
26.66 |
26.70 |
2.2M |
| 2024-09-11 |
27.30 |
27.55 |
26.91 |
27.06 |
2.1M |
| 2024-09-10 |
27.38 |
27.58 |
26.91 |
27.38 |
2.0M |
| 2024-09-09 |
27.64 |
27.64 |
26.94 |
27.33 |
2.3M |
| 2024-09-06 |
28.12 |
28.67 |
27.70 |
27.71 |
3.5M |
| 2024-09-05 |
27.36 |
28.48 |
27.36 |
28.12 |
4.1M |
| 2024-09-04 |
26.92 |
27.86 |
26.65 |
27.36 |
2.9M |
| 2024-09-03 |
26.67 |
27.14 |
26.56 |
27.04 |
2.5M |
| 2024-09-02 |
27.55 |
27.82 |
26.60 |
26.64 |
3.3M |
| 2024-08-30 |
27.23 |
28.05 |
26.95 |
27.49 |
4.1M |
| 2024-08-29 |
26.35 |
27.48 |
26.10 |
27.18 |
3.6M |
| 2024-08-28 |
26.80 |
27.08 |
26.10 |
26.31 |
3.5M |
| 2024-08-27 |
27.91 |
28.00 |
26.88 |
27.00 |
4.0M |
| 2024-08-26 |
27.82 |
28.50 |
27.50 |
28.27 |
4.8M |
| 2024-08-23 |
27.00 |
28.37 |
26.93 |
27.93 |
5.1M |
| 2024-08-22 |
28.01 |
28.26 |
26.90 |
27.20 |
4.6M |
| 2024-08-21 |
26.83 |
28.23 |
26.72 |
28.17 |
7.6M |
| 2024-08-20 |
27.58 |
27.68 |
26.41 |
26.68 |
5.0M |
| 2024-08-19 |
27.81 |
28.27 |
27.23 |
27.55 |
3.5M |
| 2024-08-16 |
27.30 |
28.36 |
27.30 |
27.67 |
3.7M |
| 2024-08-15 |
27.30 |
27.96 |
27.10 |
27.39 |
2.1M |
| 2024-08-14 |
27.82 |
27.83 |
27.40 |
27.44 |
1.2M |
| 2024-08-13 |
27.40 |
27.79 |
27.29 |
27.72 |
1.5M |
| 2024-08-12 |
27.36 |
27.79 |
27.10 |
27.39 |
1.6M |
| 2024-08-09 |
27.70 |
28.08 |
27.40 |
27.42 |
1.4M |
| 2024-08-08 |
27.86 |
27.92 |
27.09 |
27.49 |
2.2M |
| 2024-08-07 |
27.64 |
28.36 |
27.64 |
28.00 |
2.0M |
| 2024-08-06 |
27.55 |
28.15 |
27.55 |
27.90 |
2.5M |
| 2024-08-05 |
28.50 |
28.84 |
27.28 |
27.28 |
3.6M |
| 2024-08-02 |
29.30 |
29.63 |
28.62 |
28.79 |
2.9M |
| 2024-08-01 |
29.92 |
30.35 |
29.53 |
29.58 |
3.7M |
| 2024-07-31 |
28.62 |
30.19 |
28.21 |
30.06 |
6.1M |
| 2024-07-30 |
27.90 |
28.64 |
27.40 |
28.58 |
3.6M |
| 2024-07-29 |
28.69 |
28.75 |
27.81 |
28.00 |
2.8M |
| 2024-07-26 |
28.29 |
29.64 |
28.02 |
28.50 |
4.8M |
| 2024-07-25 |
28.20 |
28.80 |
27.73 |
27.86 |
4.6M |
| 2024-07-24 |
29.68 |
29.79 |
28.78 |
28.81 |
4.5M |
| 2024-07-23 |
30.56 |
30.75 |
29.72 |
29.83 |
4.1M |
| 2024-07-22 |
31.15 |
31.80 |
30.48 |
30.56 |
5.7M |
| 2024-07-19 |
32.48 |
32.59 |
31.46 |
31.62 |
4.4M |
| 2024-07-18 |
31.05 |
32.05 |
30.86 |
31.61 |
4.0M |
| 2024-07-17 |
31.90 |
32.23 |
31.50 |
31.50 |
3.6M |
| 2024-07-16 |
32.60 |
32.95 |
31.76 |
32.10 |
5.3M |
| 2024-07-15 |
32.80 |
33.79 |
32.53 |
32.74 |
4.4M |
| 2024-07-12 |
34.34 |
34.59 |
32.59 |
33.28 |
9.5M |
| 2024-07-11 |
34.55 |
35.00 |
33.46 |
34.73 |
9.1M |
| 2024-07-10 |
33.00 |
34.88 |
32.56 |
34.50 |
8.8M |
| 2024-07-09 |
32.10 |
33.00 |
31.50 |
33.00 |
4.5M |
| 2024-07-08 |
32.68 |
33.04 |
32.02 |
32.25 |
3.1M |
| 2024-07-05 |
32.55 |
32.89 |
31.88 |
32.63 |
4.8M |
| 2024-07-04 |
32.76 |
33.52 |
32.70 |
32.84 |
5.1M |
| 2024-07-03 |
32.20 |
33.50 |
32.20 |
33.07 |
7.7M |
| 2024-07-02 |
32.71 |
32.98 |
32.03 |
32.28 |
5.1M |
| 2024-07-01 |
31.80 |
32.87 |
31.24 |
32.69 |
5.0M |
| 2024-06-28 |
31.33 |
32.23 |
31.22 |
31.97 |
4.2M |
| 2024-06-27 |
31.48 |
31.87 |
31.23 |
31.39 |
3.4M |
| 2024-06-26 |
30.90 |
31.84 |
30.75 |
31.54 |
4.1M |
| 2024-06-25 |
31.39 |
32.15 |
31.10 |
31.38 |
4.2M |
| 2024-06-24 |
31.84 |
32.39 |
31.22 |
31.39 |
4.7M |
| 2024-06-21 |
31.41 |
32.50 |
31.05 |
32.09 |
6.8M |
| 2024-06-20 |
31.79 |
32.30 |
31.31 |
31.91 |
7.9M |
| 2024-06-19 |
32.40 |
32.72 |
32.01 |
32.15 |
5.4M |
| 2024-06-18 |
31.55 |
32.63 |
31.31 |
32.35 |
6.5M |
| 2024-06-17 |
30.76 |
31.94 |
30.51 |
31.64 |
9.1M |
| 2024-06-14 |
30.55 |
31.07 |
30.32 |
31.00 |
8.7M |
| 2024-06-13 |
30.18 |
31.68 |
30.16 |
31.31 |
14.6M |
| 2024-06-12 |
28.48 |
31.31 |
28.38 |
30.63 |
20.1M |
| 2024-06-11 |
26.81 |
29.09 |
26.18 |
28.64 |
10.1M |
| 2024-06-07 |
27.08 |
27.18 |
26.45 |
26.93 |
5.1M |
| 2024-06-06 |
27.22 |
27.48 |
26.61 |
27.02 |
9.6M |
| 2024-06-05 |
27.08 |
27.78 |
27.02 |
27.21 |
6.2M |
| 2024-06-04 |
26.99 |
27.50 |
26.55 |
27.35 |
7.2M |
| 2024-06-03 |
27.00 |
27.49 |
26.83 |
27.29 |
8.9M |
| 2024-05-31 |
26.25 |
26.69 |
26.20 |
26.66 |
4.3M |
| 2024-05-30 |
26.00 |
26.48 |
25.90 |
26.24 |
4.8M |
| 2024-05-29 |
25.57 |
26.50 |
25.37 |
26.18 |
5.9M |
| 2024-05-28 |
25.91 |
25.91 |
25.40 |
25.45 |
2.5M |
| 2024-05-27 |
25.75 |
25.95 |
25.00 |
25.88 |
4.1M |
| 2024-05-24 |
25.99 |
26.20 |
25.73 |
25.73 |
3.1M |
| 2024-05-23 |
26.60 |
26.70 |
25.99 |
26.03 |
4.4M |
| 2024-05-22 |
26.76 |
27.30 |
26.70 |
26.75 |
3.9M |
| 2024-05-21 |
27.35 |
27.35 |
26.60 |
26.88 |
4.2M |
| 2024-05-20 |
27.46 |
27.65 |
27.18 |
27.37 |
3.5M |
| 2024-05-17 |
27.36 |
27.60 |
26.99 |
27.46 |
3.4M |
| 2024-05-16 |
27.50 |
28.00 |
27.22 |
27.36 |
3.6M |
| 2024-05-15 |
27.73 |
28.30 |
27.45 |
27.54 |
3.3M |
| 2024-05-14 |
27.30 |
28.08 |
27.30 |
27.92 |
4.9M |
| 2024-05-13 |
28.60 |
28.61 |
27.21 |
27.39 |
8.7M |
| 2024-05-10 |
29.45 |
29.48 |
28.56 |
28.83 |
3.9M |
| 2024-05-09 |
28.80 |
29.84 |
28.71 |
29.41 |
4.8M |
| 2024-05-08 |
29.95 |
29.95 |
28.96 |
29.07 |
4.9M |
| 2024-05-07 |
30.40 |
30.55 |
29.72 |
30.07 |
7.0M |
| 2024-05-06 |
29.55 |
30.78 |
29.55 |
30.49 |
10.1M |
| 2024-04-30 |
30.00 |
30.03 |
29.11 |
29.18 |
6.5M |
| 2024-04-29 |
29.47 |
30.15 |
29.24 |
30.00 |
7.6M |
| 2024-04-26 |
28.68 |
29.65 |
28.54 |
29.10 |
7.3M |
| 2024-04-25 |
29.48 |
29.72 |
28.53 |
28.65 |
6.8M |
| 2024-04-24 |
29.49 |
30.00 |
29.40 |
29.54 |
9.1M |
| 2024-04-23 |
29.80 |
30.60 |
28.80 |
29.52 |
12.6M |
| 2024-04-22 |
28.10 |
29.25 |
27.50 |
28.74 |
6.7M |
| 2024-04-19 |
28.67 |
29.04 |
27.89 |
28.10 |
5.7M |
| 2024-04-18 |
28.34 |
29.58 |
28.34 |
28.69 |
12.1M |
| 2024-04-17 |
26.71 |
27.83 |
26.60 |
27.83 |
3.7M |
| 2024-04-16 |
28.04 |
28.04 |
25.30 |
25.30 |
10.3M |
| 2024-04-15 |
29.30 |
29.68 |
27.44 |
28.11 |
8.0M |
| 2024-04-12 |
29.66 |
30.20 |
29.00 |
29.15 |
6.5M |
| 2024-04-11 |
29.02 |
30.76 |
28.90 |
29.80 |
6.3M |
| 2024-04-10 |
31.30 |
31.61 |
29.44 |
29.90 |
7.1M |
| 2024-04-09 |
30.74 |
31.40 |
30.49 |
31.20 |
6.3M |
| 2024-04-08 |
30.36 |
31.40 |
30.34 |
31.15 |
8.9M |
| 2024-04-03 |
30.92 |
30.92 |
29.80 |
30.33 |
5.1M |
| 2024-04-02 |
31.44 |
31.46 |
30.71 |
31.21 |
5.9M |
| 2024-04-01 |
30.53 |
31.76 |
30.53 |
31.44 |
9.2M |
| 2024-03-29 |
30.10 |
30.96 |
29.96 |
30.37 |
8.0M |
| 2024-03-28 |
28.75 |
29.94 |
28.45 |
29.61 |
8.4M |
| 2024-03-27 |
30.52 |
30.52 |
28.84 |
28.84 |
8.2M |
| 2024-03-26 |
30.48 |
31.00 |
30.11 |
30.60 |
7.3M |
| 2024-03-25 |
31.55 |
32.18 |
30.45 |
30.48 |
8.4M |
| 2024-03-22 |
32.50 |
32.50 |
31.37 |
31.76 |
8.0M |
| 2024-03-21 |
32.05 |
33.02 |
31.52 |
32.64 |
10.2M |
| 2024-03-20 |
32.05 |
32.56 |
31.63 |
32.15 |
10.7M |
| 2024-03-19 |
33.63 |
34.44 |
32.66 |
32.89 |
19.1M |
| 2024-03-18 |
32.10 |
33.23 |
31.30 |
32.64 |
15.1M |
| 2024-03-15 |
30.33 |
31.61 |
30.00 |
31.37 |
11.7M |
| 2024-03-14 |
30.20 |
30.75 |
29.92 |
30.38 |
12.3M |
| 2024-03-13 |
29.72 |
32.67 |
29.26 |
31.14 |
25.9M |
| 2024-03-12 |
27.15 |
29.70 |
27.06 |
29.70 |
17.9M |
| 2024-03-11 |
26.58 |
27.18 |
26.21 |
27.00 |
8.2M |
| 2024-03-08 |
26.62 |
26.83 |
26.13 |
26.49 |
6.5M |
| 2024-03-07 |
26.38 |
27.93 |
26.37 |
26.64 |
11.2M |
| 2024-03-06 |
26.07 |
26.55 |
25.81 |
26.18 |
5.9M |
| 2024-03-05 |
25.98 |
26.75 |
25.36 |
26.05 |
6.3M |
| 2024-03-04 |
26.75 |
26.93 |
25.48 |
26.26 |
8.1M |
| 2024-03-01 |
26.64 |
26.88 |
26.02 |
26.74 |
6.7M |
| 2024-02-29 |
24.60 |
26.49 |
24.60 |
26.45 |
7.7M |
| 2024-02-28 |
27.60 |
27.87 |
25.00 |
25.13 |
13.6M |
| 2024-02-27 |
26.28 |
27.78 |
26.06 |
27.74 |
9.1M |
| 2024-02-26 |
26.66 |
27.07 |
25.86 |
26.52 |
11.4M |
| 2024-02-23 |
25.16 |
26.36 |
24.78 |
26.15 |
10.9M |
| 2024-02-22 |
24.40 |
25.18 |
24.00 |
25.05 |
10.2M |
| 2024-02-21 |
22.88 |
25.58 |
22.81 |
24.72 |
13.4M |
| 2024-02-20 |
24.10 |
24.10 |
22.95 |
23.25 |
9.0M |
| 2024-02-19 |
21.95 |
24.08 |
21.83 |
23.95 |
13.4M |
| 2024-02-08 |
20.40 |
21.95 |
19.59 |
21.95 |
11.6M |
| 2024-02-07 |
19.89 |
21.04 |
19.02 |
19.95 |
10.6M |
| 2024-02-06 |
18.60 |
20.15 |
17.36 |
19.75 |
10.8M |
| 2024-02-05 |
20.50 |
20.70 |
18.79 |
18.90 |
9.5M |
| 2024-02-02 |
22.21 |
22.64 |
20.25 |
20.88 |
8.1M |
| 2024-02-01 |
22.81 |
23.07 |
22.12 |
22.20 |
7.8M |
| 2024-01-31 |
23.92 |
24.49 |
22.81 |
22.83 |
5.7M |
| 2024-01-30 |
24.07 |
24.99 |
23.82 |
23.87 |
4.9M |
| 2024-01-29 |
25.40 |
25.64 |
24.50 |
24.61 |
3.9M |
| 2024-01-26 |
25.96 |
26.08 |
25.03 |
25.21 |
5.1M |
| 2024-01-25 |
25.80 |
26.10 |
25.30 |
26.03 |
4.9M |
| 2024-01-24 |
25.68 |
26.18 |
24.78 |
25.70 |
4.5M |
| 2024-01-23 |
25.32 |
25.70 |
25.00 |
25.48 |
5.0M |
| 2024-01-22 |
26.86 |
27.20 |
25.03 |
25.24 |
4.4M |
| 2024-01-19 |
27.28 |
27.70 |
26.93 |
26.93 |
3.5M |
| 2024-01-18 |
27.31 |
27.79 |
26.62 |
27.36 |
4.9M |
| 2024-01-17 |
28.80 |
28.81 |
27.42 |
27.42 |
4.0M |
| 2024-01-16 |
29.01 |
29.18 |
28.25 |
28.65 |
3.7M |
| 2024-01-15 |
29.87 |
29.87 |
28.78 |
29.03 |
5.1M |
| 2024-01-12 |
29.82 |
30.54 |
29.61 |
29.82 |
3.4M |
| 2024-01-11 |
29.25 |
29.92 |
29.00 |
29.81 |
3.6M |
| 2024-01-10 |
30.00 |
30.33 |
29.26 |
29.32 |
4.4M |
| 2024-01-09 |
29.86 |
31.00 |
29.86 |
30.26 |
4.9M |
| 2024-01-08 |
31.32 |
31.35 |
29.80 |
29.80 |
4.6M |
| 2024-01-05 |
31.82 |
32.24 |
31.10 |
31.30 |
3.4M |
| 2024-01-04 |
32.36 |
32.50 |
31.71 |
31.82 |
2.5M |
| 2024-01-03 |
33.02 |
33.02 |
31.90 |
32.18 |
3.4M |
| 2024-01-02 |
33.56 |
33.60 |
32.72 |
33.08 |
3.7M |