| 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 |
31.81 |
32.08 |
30.50 |
30.50 |
2.9M |
| 2024-12-30 |
31.12 |
32.68 |
30.35 |
31.52 |
3.9M |
| 2024-12-27 |
31.46 |
31.95 |
31.00 |
31.07 |
2.9M |
| 2024-12-26 |
30.81 |
32.17 |
30.36 |
31.61 |
4.6M |
| 2024-12-25 |
32.55 |
32.55 |
30.46 |
30.96 |
4.8M |
| 2024-12-24 |
31.53 |
32.79 |
31.46 |
32.20 |
2.8M |
| 2024-12-23 |
33.70 |
34.00 |
31.86 |
31.90 |
3.6M |
| 2024-12-20 |
32.66 |
33.68 |
32.23 |
33.46 |
3.3M |
| 2024-12-19 |
31.29 |
33.14 |
31.12 |
32.69 |
4.9M |
| 2024-12-18 |
32.00 |
32.35 |
31.50 |
31.81 |
3.0M |
| 2024-12-17 |
32.40 |
32.83 |
31.63 |
31.77 |
3.1M |
| 2024-12-16 |
33.40 |
34.00 |
32.37 |
32.67 |
3.8M |
| 2024-12-13 |
34.50 |
34.98 |
33.30 |
33.66 |
5.9M |
| 2024-12-12 |
34.54 |
35.37 |
34.24 |
34.97 |
6.2M |
| 2024-12-11 |
33.62 |
35.28 |
33.05 |
35.00 |
9.3M |
| 2024-12-10 |
33.80 |
34.68 |
32.66 |
33.92 |
12.2M |
| 2024-12-09 |
32.80 |
33.40 |
31.81 |
32.40 |
5.9M |
| 2024-12-06 |
33.51 |
33.63 |
32.00 |
32.83 |
8.4M |
| 2024-12-05 |
31.92 |
33.68 |
31.62 |
33.43 |
12.5M |
| 2024-12-04 |
32.79 |
33.00 |
31.60 |
31.90 |
11.3M |
| 2024-12-03 |
31.30 |
34.60 |
30.89 |
33.80 |
15.9M |
| 2024-12-02 |
30.95 |
31.70 |
30.46 |
31.45 |
6.3M |
| 2024-11-29 |
30.00 |
31.76 |
29.89 |
31.08 |
8.9M |
| 2024-11-28 |
31.00 |
31.55 |
29.93 |
30.10 |
7.5M |
| 2024-11-27 |
28.88 |
31.27 |
28.60 |
31.09 |
9.4M |
| 2024-11-26 |
30.69 |
30.69 |
29.20 |
29.20 |
7.6M |
| 2024-11-25 |
30.40 |
31.80 |
29.88 |
31.20 |
10.2M |
| 2024-11-22 |
29.98 |
31.14 |
29.26 |
29.31 |
7.0M |
| 2024-11-21 |
29.81 |
30.60 |
29.81 |
30.13 |
4.6M |
| 2024-11-20 |
29.31 |
30.58 |
29.11 |
30.15 |
5.9M |
| 2024-11-19 |
29.45 |
29.80 |
28.55 |
29.47 |
6.0M |
| 2024-11-18 |
30.88 |
31.26 |
29.21 |
29.31 |
8.7M |
| 2024-11-15 |
31.00 |
32.86 |
30.91 |
31.00 |
11.1M |
| 2024-11-14 |
32.50 |
32.56 |
30.86 |
30.92 |
11.8M |
| 2024-11-13 |
33.56 |
33.69 |
31.81 |
32.55 |
16.3M |
| 2024-11-12 |
34.01 |
35.30 |
33.21 |
35.30 |
18.0M |
| 2024-11-11 |
29.43 |
32.90 |
29.43 |
32.09 |
11.2M |
| 2024-11-08 |
30.02 |
31.05 |
29.76 |
29.91 |
6.9M |
| 2024-11-07 |
28.96 |
29.50 |
28.40 |
29.49 |
4.6M |
| 2024-11-06 |
29.38 |
29.42 |
28.63 |
28.96 |
4.7M |
| 2024-11-05 |
27.96 |
29.26 |
27.93 |
29.20 |
5.1M |
| 2024-11-04 |
27.21 |
28.06 |
27.21 |
28.05 |
3.2M |
| 2024-11-01 |
28.39 |
28.87 |
27.20 |
27.36 |
5.7M |
| 2024-10-31 |
28.45 |
29.24 |
27.97 |
29.03 |
6.1M |
| 2024-10-30 |
29.50 |
29.50 |
27.96 |
28.61 |
7.7M |
| 2024-10-29 |
28.85 |
30.38 |
28.60 |
29.85 |
9.0M |
| 2024-10-28 |
28.30 |
28.84 |
28.13 |
28.82 |
3.5M |
| 2024-10-25 |
27.98 |
28.50 |
27.82 |
28.29 |
3.7M |
| 2024-10-24 |
28.00 |
28.39 |
27.76 |
27.93 |
3.1M |
| 2024-10-23 |
28.41 |
29.14 |
28.17 |
28.23 |
4.3M |
| 2024-10-22 |
29.05 |
29.12 |
28.15 |
28.42 |
4.7M |
| 2024-10-21 |
29.20 |
29.60 |
28.81 |
29.04 |
6.0M |
| 2024-10-18 |
28.35 |
29.89 |
27.78 |
29.01 |
7.1M |
| 2024-10-17 |
28.63 |
29.20 |
28.28 |
28.30 |
5.4M |
| 2024-10-16 |
27.37 |
29.39 |
27.03 |
28.30 |
7.1M |
| 2024-10-15 |
27.98 |
29.00 |
27.39 |
27.79 |
6.4M |
| 2024-10-14 |
26.83 |
28.28 |
26.16 |
28.11 |
6.9M |
| 2024-10-11 |
28.00 |
28.10 |
26.80 |
27.13 |
6.2M |
| 2024-10-10 |
28.84 |
29.43 |
28.10 |
28.53 |
10.0M |
| 2024-10-09 |
28.87 |
30.08 |
27.86 |
27.91 |
10.3M |
| 2024-10-08 |
32.09 |
32.09 |
28.05 |
30.34 |
17.2M |
| 2024-09-30 |
27.28 |
29.40 |
27.27 |
29.17 |
12.4M |
| 2024-09-27 |
25.62 |
27.00 |
25.60 |
26.74 |
5.5M |
| 2024-09-26 |
24.87 |
25.49 |
24.45 |
25.46 |
8.3M |
| 2024-09-25 |
24.22 |
26.49 |
24.18 |
25.28 |
11.5M |
| 2024-09-24 |
23.52 |
24.15 |
23.15 |
24.08 |
4.1M |
| 2024-09-23 |
23.29 |
23.60 |
23.15 |
23.46 |
2.5M |
| 2024-09-20 |
23.11 |
23.66 |
23.02 |
23.36 |
3.1M |
| 2024-09-19 |
22.69 |
23.34 |
22.49 |
23.17 |
2.8M |
| 2024-09-18 |
22.64 |
22.76 |
22.22 |
22.50 |
1.5M |
| 2024-09-13 |
22.94 |
23.20 |
22.65 |
22.66 |
2.1M |
| 2024-09-12 |
23.10 |
23.72 |
23.04 |
23.13 |
3.1M |
| 2024-09-11 |
23.20 |
23.24 |
22.78 |
23.07 |
1.5M |
| 2024-09-10 |
22.92 |
23.36 |
22.51 |
23.21 |
2.3M |
| 2024-09-09 |
22.94 |
23.15 |
22.51 |
22.90 |
2.2M |
| 2024-09-06 |
23.49 |
23.77 |
23.00 |
23.03 |
2.8M |
| 2024-09-05 |
23.12 |
24.04 |
23.12 |
23.67 |
3.6M |
| 2024-09-04 |
23.24 |
23.34 |
23.00 |
23.06 |
1.7M |
| 2024-09-03 |
23.16 |
23.40 |
23.00 |
23.31 |
2.4M |
| 2024-09-02 |
24.00 |
24.00 |
23.01 |
23.02 |
3.5M |
| 2024-08-30 |
23.53 |
24.30 |
23.45 |
24.02 |
3.5M |
| 2024-08-29 |
23.20 |
23.69 |
23.05 |
23.51 |
2.3M |
| 2024-08-28 |
23.30 |
23.65 |
23.06 |
23.24 |
2.0M |
| 2024-08-27 |
23.65 |
24.07 |
23.42 |
23.42 |
2.6M |
| 2024-08-26 |
23.73 |
23.96 |
23.50 |
23.82 |
2.4M |
| 2024-08-23 |
23.30 |
24.08 |
23.27 |
23.74 |
3.5M |
| 2024-08-22 |
23.63 |
23.90 |
23.22 |
23.29 |
3.2M |
| 2024-08-21 |
23.85 |
24.08 |
23.60 |
23.64 |
2.4M |
| 2024-08-20 |
24.42 |
24.62 |
23.69 |
23.85 |
5.0M |
| 2024-08-19 |
24.15 |
25.12 |
24.12 |
24.60 |
3.4M |
| 2024-08-16 |
24.86 |
24.93 |
24.47 |
24.47 |
3.2M |
| 2024-08-15 |
24.84 |
25.24 |
24.40 |
24.89 |
4.6M |
| 2024-08-14 |
25.00 |
25.02 |
24.65 |
24.81 |
3.1M |
| 2024-08-13 |
24.75 |
25.01 |
24.60 |
24.96 |
2.8M |
| 2024-08-12 |
24.50 |
25.36 |
24.36 |
24.72 |
4.6M |
| 2024-08-09 |
24.90 |
25.48 |
24.86 |
24.90 |
5.2M |
| 2024-08-08 |
24.70 |
25.19 |
24.31 |
24.83 |
4.0M |
| 2024-08-07 |
24.79 |
25.11 |
24.51 |
24.90 |
4.6M |
| 2024-08-06 |
24.63 |
24.88 |
24.28 |
24.73 |
4.9M |
| 2024-08-05 |
25.17 |
25.60 |
24.28 |
24.31 |
7.5M |
| 2024-08-02 |
25.85 |
26.16 |
25.36 |
25.36 |
6.6M |
| 2024-08-01 |
26.47 |
26.83 |
25.90 |
26.08 |
10.0M |
| 2024-07-31 |
25.22 |
27.18 |
24.92 |
26.69 |
13.8M |
| 2024-07-30 |
25.36 |
25.69 |
25.05 |
25.18 |
6.9M |
| 2024-07-29 |
25.49 |
25.91 |
25.14 |
25.70 |
6.9M |
| 2024-07-26 |
25.19 |
25.63 |
25.06 |
25.47 |
7.1M |
| 2024-07-25 |
25.30 |
26.17 |
25.05 |
25.18 |
9.2M |
| 2024-07-24 |
26.26 |
26.57 |
25.77 |
25.85 |
8.8M |
| 2024-07-23 |
28.43 |
28.59 |
26.31 |
26.65 |
14.2M |
| 2024-07-22 |
28.77 |
29.40 |
27.64 |
28.37 |
12.9M |
| 2024-07-19 |
28.10 |
29.65 |
27.80 |
28.75 |
16.3M |
| 2024-07-18 |
26.83 |
28.60 |
26.53 |
28.52 |
15.1M |
| 2024-07-17 |
29.12 |
29.65 |
27.23 |
27.51 |
15.3M |
| 2024-07-16 |
28.72 |
30.19 |
28.53 |
29.79 |
12.8M |
| 2024-07-15 |
31.24 |
31.30 |
29.11 |
29.48 |
17.5M |
| 2024-07-12 |
30.76 |
33.66 |
30.70 |
32.34 |
22.9M |
| 2024-07-11 |
30.20 |
31.78 |
29.20 |
31.10 |
20.5M |
| 2024-07-10 |
30.00 |
31.33 |
29.80 |
29.88 |
16.7M |
| 2024-07-09 |
30.00 |
32.41 |
27.57 |
31.26 |
25.7M |
| 2024-07-08 |
28.70 |
30.93 |
28.70 |
30.63 |
18.7M |
| 2024-07-05 |
30.80 |
32.50 |
29.48 |
30.20 |
24.6M |
| 2024-07-04 |
30.45 |
33.81 |
30.45 |
30.96 |
30.5M |
| 2024-07-03 |
35.98 |
35.98 |
33.51 |
33.83 |
33.4M |
| 2024-07-02 |
32.71 |
32.71 |
32.71 |
32.71 |
3.9M |
| 2024-07-01 |
26.12 |
29.74 |
25.56 |
29.74 |
21.4M |
| 2024-06-28 |
29.62 |
31.17 |
26.32 |
27.04 |
22.1M |
| 2024-06-27 |
26.00 |
28.92 |
25.65 |
28.92 |
18.2M |
| 2024-06-26 |
25.00 |
26.29 |
24.30 |
26.29 |
18.3M |
| 2024-06-25 |
22.10 |
23.90 |
21.09 |
23.90 |
10.9M |
| 2024-06-24 |
22.48 |
22.48 |
21.48 |
21.73 |
7.2M |
| 2024-06-21 |
23.10 |
23.46 |
22.22 |
22.76 |
8.7M |
| 2024-06-20 |
25.00 |
25.00 |
23.07 |
23.49 |
13.9M |
| 2024-06-19 |
21.96 |
24.09 |
21.47 |
24.09 |
5.5M |
| 2024-06-18 |
21.53 |
22.10 |
21.47 |
21.90 |
3.7M |
| 2024-06-17 |
22.17 |
23.30 |
21.09 |
21.63 |
5.4M |
| 2024-06-14 |
21.52 |
22.50 |
20.79 |
21.89 |
3.5M |
| 2024-06-13 |
21.50 |
21.69 |
21.09 |
21.26 |
2.1M |
| 2024-06-12 |
21.50 |
21.98 |
21.35 |
21.40 |
2.0M |
| 2024-06-11 |
20.52 |
21.64 |
20.26 |
21.56 |
2.6M |
| 2024-06-07 |
20.92 |
20.92 |
20.42 |
20.74 |
2.0M |
| 2024-06-06 |
21.55 |
21.69 |
20.22 |
20.41 |
3.3M |
| 2024-06-05 |
21.52 |
22.05 |
21.52 |
21.61 |
1.8M |
| 2024-06-04 |
22.15 |
22.18 |
21.35 |
21.59 |
2.1M |
| 2024-06-03 |
22.54 |
22.75 |
21.91 |
22.15 |
2.0M |
| 2024-05-31 |
22.75 |
22.82 |
22.17 |
22.58 |
1.5M |
| 2024-05-30 |
22.01 |
22.50 |
21.76 |
22.38 |
1.5M |
| 2024-05-29 |
22.35 |
22.65 |
22.01 |
22.20 |
1.1M |
| 2024-05-28 |
22.53 |
22.61 |
21.96 |
22.35 |
1.5M |
| 2024-05-27 |
23.70 |
23.70 |
22.03 |
22.55 |
2.7M |
| 2024-05-24 |
23.51 |
23.51 |
22.65 |
22.65 |
1.6M |
| 2024-05-23 |
23.84 |
23.95 |
23.25 |
23.33 |
1.4M |
| 2024-05-22 |
23.81 |
23.92 |
23.61 |
23.87 |
1.0M |
| 2024-05-21 |
24.37 |
24.41 |
23.68 |
23.81 |
1.2M |
| 2024-05-20 |
24.21 |
24.61 |
23.70 |
24.11 |
1.7M |
| 2024-05-17 |
23.52 |
24.06 |
23.33 |
23.91 |
1.6M |
| 2024-05-16 |
23.65 |
23.76 |
23.31 |
23.44 |
1.3M |
| 2024-05-15 |
23.52 |
23.74 |
23.31 |
23.43 |
0.9M |
| 2024-05-14 |
23.24 |
23.83 |
23.22 |
23.68 |
1.4M |
| 2024-05-13 |
23.80 |
23.86 |
23.05 |
23.23 |
1.6M |
| 2024-05-10 |
24.50 |
24.98 |
23.79 |
23.94 |
1.6M |
| 2024-05-09 |
24.68 |
24.98 |
24.40 |
24.56 |
1.5M |
| 2024-05-08 |
25.38 |
25.38 |
24.55 |
24.60 |
1.2M |
| 2024-05-07 |
25.50 |
25.50 |
24.97 |
25.29 |
1.3M |
| 2024-05-06 |
25.81 |
25.81 |
25.08 |
25.24 |
1.9M |
| 2024-04-30 |
25.06 |
25.34 |
24.71 |
25.04 |
1.9M |
| 2024-04-29 |
24.62 |
25.37 |
24.27 |
25.06 |
2.0M |
| 2024-04-26 |
23.90 |
24.40 |
23.00 |
24.27 |
2.2M |
| 2024-04-25 |
23.22 |
23.52 |
22.91 |
23.21 |
1.2M |
| 2024-04-24 |
22.45 |
23.43 |
22.32 |
23.40 |
1.6M |
| 2024-04-23 |
22.29 |
22.42 |
22.04 |
22.28 |
1.5M |
| 2024-04-22 |
21.61 |
22.24 |
20.91 |
22.11 |
2.5M |
| 2024-04-19 |
21.85 |
22.15 |
21.46 |
21.61 |
1.4M |
| 2024-04-18 |
22.05 |
22.42 |
21.42 |
22.10 |
1.9M |
| 2024-04-17 |
21.68 |
22.43 |
21.51 |
22.05 |
2.5M |
| 2024-04-16 |
22.79 |
23.04 |
21.18 |
21.27 |
3.5M |
| 2024-04-15 |
23.95 |
23.95 |
22.88 |
23.15 |
2.5M |
| 2024-04-12 |
24.14 |
24.36 |
23.64 |
23.71 |
1.1M |
| 2024-04-11 |
23.88 |
24.48 |
23.70 |
24.10 |
1.2M |
| 2024-04-10 |
24.43 |
24.65 |
23.76 |
24.07 |
1.2M |
| 2024-04-09 |
24.25 |
24.72 |
24.10 |
24.59 |
1.0M |
| 2024-04-08 |
24.85 |
25.03 |
24.18 |
24.20 |
1.4M |
| 2024-04-03 |
25.38 |
25.59 |
24.78 |
25.00 |
1.3M |
| 2024-04-02 |
26.12 |
26.12 |
25.38 |
25.55 |
1.2M |
| 2024-04-01 |
25.30 |
26.02 |
25.30 |
25.99 |
1.6M |
| 2024-03-29 |
24.71 |
25.37 |
24.50 |
25.17 |
1.5M |
| 2024-03-28 |
24.21 |
25.00 |
23.98 |
24.70 |
1.7M |
| 2024-03-27 |
25.23 |
25.23 |
24.15 |
24.20 |
1.8M |
| 2024-03-26 |
25.90 |
26.44 |
24.90 |
25.21 |
2.7M |
| 2024-03-25 |
26.83 |
27.25 |
26.00 |
26.21 |
2.6M |
| 2024-03-22 |
27.55 |
27.90 |
26.26 |
26.98 |
3.4M |
| 2024-03-21 |
28.27 |
28.69 |
27.55 |
27.63 |
1.9M |
| 2024-03-20 |
27.41 |
28.08 |
27.14 |
28.07 |
2.0M |
| 2024-03-19 |
27.52 |
27.83 |
27.28 |
27.41 |
1.8M |
| 2024-03-18 |
27.30 |
27.49 |
26.52 |
27.47 |
2.2M |
| 2024-03-15 |
26.88 |
27.30 |
26.33 |
27.30 |
2.1M |
| 2024-03-14 |
27.53 |
27.57 |
26.53 |
26.89 |
2.0M |
| 2024-03-13 |
27.34 |
27.93 |
27.23 |
27.53 |
2.1M |
| 2024-03-12 |
26.88 |
27.28 |
26.70 |
27.20 |
1.8M |
| 2024-03-11 |
26.10 |
26.95 |
26.09 |
26.93 |
1.9M |
| 2024-03-08 |
26.01 |
26.55 |
25.95 |
26.35 |
1.2M |
| 2024-03-07 |
27.18 |
27.36 |
26.24 |
26.26 |
1.7M |
| 2024-03-06 |
26.96 |
27.44 |
26.58 |
27.21 |
1.7M |
| 2024-03-05 |
27.30 |
27.65 |
26.90 |
27.28 |
2.1M |
| 2024-03-04 |
27.29 |
27.54 |
26.58 |
27.42 |
2.0M |
| 2024-03-01 |
27.26 |
27.38 |
26.66 |
27.30 |
2.8M |
| 2024-02-29 |
26.11 |
27.14 |
25.89 |
26.83 |
2.6M |
| 2024-02-28 |
27.93 |
28.73 |
26.17 |
26.24 |
2.8M |
| 2024-02-27 |
26.80 |
28.04 |
26.60 |
28.01 |
2.2M |
| 2024-02-26 |
27.79 |
28.08 |
26.91 |
27.17 |
3.2M |
| 2024-02-23 |
27.22 |
27.96 |
26.78 |
27.79 |
2.2M |
| 2024-02-22 |
26.68 |
27.48 |
26.55 |
27.12 |
2.6M |
| 2024-02-21 |
26.15 |
27.93 |
25.59 |
26.68 |
2.6M |
| 2024-02-20 |
26.56 |
26.70 |
25.81 |
26.18 |
3.0M |
| 2024-02-19 |
24.85 |
27.23 |
24.85 |
26.91 |
4.8M |
| 2024-02-08 |
23.18 |
25.16 |
23.12 |
24.75 |
3.9M |
| 2024-02-07 |
22.14 |
23.60 |
21.91 |
23.02 |
4.5M |
| 2024-02-06 |
21.88 |
22.58 |
20.17 |
22.18 |
5.9M |
| 2024-02-05 |
23.80 |
23.99 |
21.60 |
21.89 |
3.9M |
| 2024-02-02 |
24.93 |
25.50 |
23.11 |
24.00 |
2.5M |
| 2024-02-01 |
25.50 |
25.88 |
24.42 |
24.62 |
3.6M |
| 2024-01-31 |
27.11 |
27.24 |
25.50 |
25.50 |
1.5M |
| 2024-01-30 |
27.91 |
28.13 |
27.00 |
27.07 |
1.1M |
| 2024-01-29 |
28.62 |
29.08 |
27.70 |
27.95 |
1.4M |
| 2024-01-26 |
29.85 |
29.96 |
28.83 |
28.85 |
1.8M |
| 2024-01-25 |
29.06 |
30.03 |
28.37 |
29.84 |
1.8M |
| 2024-01-24 |
27.56 |
29.20 |
27.30 |
29.06 |
2.6M |
| 2024-01-23 |
26.99 |
27.89 |
26.97 |
27.40 |
1.8M |
| 2024-01-22 |
29.96 |
30.08 |
26.99 |
27.66 |
2.2M |
| 2024-01-19 |
31.02 |
31.02 |
29.86 |
29.86 |
1.3M |
| 2024-01-18 |
30.60 |
31.11 |
29.16 |
30.97 |
2.1M |
| 2024-01-17 |
31.88 |
32.04 |
30.74 |
30.79 |
1.5M |
| 2024-01-16 |
32.42 |
32.60 |
31.63 |
32.04 |
1.2M |
| 2024-01-15 |
32.99 |
33.49 |
32.25 |
32.51 |
1.6M |
| 2024-01-12 |
33.67 |
33.88 |
32.97 |
33.33 |
1.0M |
| 2024-01-11 |
32.94 |
34.97 |
32.20 |
33.98 |
2.3M |
| 2024-01-10 |
32.42 |
32.42 |
31.78 |
31.98 |
1.1M |
| 2024-01-09 |
32.96 |
33.30 |
32.10 |
32.42 |
1.1M |
| 2024-01-08 |
33.51 |
33.51 |
32.80 |
32.85 |
1.6M |
| 2024-01-05 |
34.33 |
34.38 |
33.25 |
33.60 |
1.1M |
| 2024-01-04 |
34.59 |
34.73 |
33.91 |
34.35 |
1.3M |
| 2024-01-03 |
34.51 |
35.35 |
33.87 |
34.52 |
2.8M |
| 2024-01-02 |
35.38 |
35.47 |
33.79 |
34.12 |
2.8M |