| 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 |
30.04 |
30.63 |
29.26 |
29.26 |
27.2M |
| 2024-12-30 |
30.80 |
30.97 |
30.00 |
30.03 |
25.5M |
| 2024-12-27 |
30.28 |
30.85 |
29.75 |
29.88 |
33.1M |
| 2024-12-26 |
28.79 |
30.63 |
28.52 |
30.29 |
54.8M |
| 2024-12-25 |
27.90 |
29.08 |
27.81 |
28.74 |
32.3M |
| 2024-12-24 |
27.80 |
28.00 |
27.57 |
27.90 |
14.4M |
| 2024-12-23 |
28.70 |
28.77 |
27.73 |
27.80 |
18.3M |
| 2024-12-20 |
28.51 |
28.98 |
28.40 |
28.68 |
26.4M |
| 2024-12-19 |
27.00 |
29.35 |
26.89 |
28.86 |
39.5M |
| 2024-12-18 |
27.48 |
27.51 |
27.20 |
27.24 |
8.8M |
| 2024-12-17 |
27.28 |
27.57 |
27.06 |
27.35 |
9.4M |
| 2024-12-16 |
27.68 |
27.78 |
27.20 |
27.27 |
12.3M |
| 2024-12-13 |
28.15 |
28.15 |
27.65 |
27.68 |
16.7M |
| 2024-12-12 |
28.31 |
28.31 |
27.95 |
28.28 |
13.0M |
| 2024-12-11 |
27.87 |
28.38 |
27.83 |
28.30 |
16.7M |
| 2024-12-10 |
28.31 |
28.45 |
27.81 |
27.85 |
17.0M |
| 2024-12-09 |
27.91 |
28.13 |
27.68 |
27.74 |
11.5M |
| 2024-12-06 |
27.75 |
28.05 |
27.56 |
27.94 |
12.1M |
| 2024-12-05 |
27.70 |
27.94 |
27.63 |
27.75 |
7.4M |
| 2024-12-04 |
28.03 |
28.19 |
27.51 |
27.65 |
12.6M |
| 2024-12-03 |
28.33 |
28.40 |
27.91 |
28.10 |
12.0M |
| 2024-12-02 |
28.16 |
28.38 |
27.81 |
28.31 |
15.4M |
| 2024-11-29 |
27.73 |
28.28 |
27.61 |
28.02 |
13.6M |
| 2024-11-28 |
27.86 |
28.16 |
27.65 |
27.66 |
11.5M |
| 2024-11-27 |
27.35 |
27.96 |
27.11 |
27.96 |
13.3M |
| 2024-11-26 |
27.88 |
27.98 |
27.28 |
27.38 |
16.9M |
| 2024-11-25 |
28.45 |
28.90 |
27.71 |
27.95 |
19.8M |
| 2024-11-22 |
28.14 |
29.39 |
27.98 |
28.30 |
32.0M |
| 2024-11-21 |
28.09 |
28.18 |
27.81 |
28.13 |
14.1M |
| 2024-11-20 |
28.02 |
28.25 |
27.85 |
28.07 |
16.1M |
| 2024-11-19 |
27.80 |
28.13 |
27.42 |
28.01 |
17.5M |
| 2024-11-18 |
28.65 |
28.77 |
27.50 |
27.81 |
23.1M |
| 2024-11-15 |
28.98 |
29.62 |
28.61 |
28.65 |
22.2M |
| 2024-11-14 |
30.03 |
30.05 |
28.94 |
29.00 |
25.7M |
| 2024-11-13 |
29.81 |
30.16 |
29.56 |
30.02 |
25.9M |
| 2024-11-12 |
30.89 |
30.89 |
29.63 |
29.89 |
44.4M |
| 2024-11-11 |
29.65 |
30.53 |
29.32 |
30.51 |
54.0M |
| 2024-11-08 |
28.98 |
30.32 |
28.68 |
29.56 |
52.5M |
| 2024-11-07 |
27.50 |
28.55 |
27.30 |
28.54 |
33.9M |
| 2024-11-06 |
27.59 |
28.11 |
27.29 |
27.68 |
33.2M |
| 2024-11-05 |
26.80 |
27.66 |
26.58 |
27.53 |
35.3M |
| 2024-11-04 |
27.12 |
27.30 |
26.58 |
26.81 |
29.4M |
| 2024-11-01 |
26.69 |
27.54 |
26.60 |
27.11 |
24.6M |
| 2024-10-31 |
27.03 |
27.09 |
26.38 |
26.88 |
32.3M |
| 2024-10-30 |
28.37 |
28.37 |
26.87 |
27.19 |
48.0M |
| 2024-10-29 |
29.15 |
29.37 |
28.71 |
28.75 |
18.0M |
| 2024-10-28 |
28.99 |
29.10 |
28.72 |
29.08 |
17.7M |
| 2024-10-25 |
28.59 |
29.13 |
28.43 |
28.90 |
19.7M |
| 2024-10-24 |
29.32 |
29.36 |
28.65 |
28.66 |
17.1M |
| 2024-10-23 |
29.19 |
29.47 |
28.85 |
29.28 |
20.7M |
| 2024-10-22 |
29.02 |
29.30 |
28.64 |
29.16 |
20.4M |
| 2024-10-21 |
28.61 |
29.77 |
28.36 |
29.29 |
34.0M |
| 2024-10-18 |
27.80 |
28.98 |
27.58 |
28.53 |
37.8M |
| 2024-10-17 |
28.00 |
28.67 |
27.69 |
27.94 |
26.0M |
| 2024-10-16 |
28.01 |
28.21 |
27.50 |
27.78 |
27.4M |
| 2024-10-15 |
29.78 |
30.14 |
28.45 |
28.51 |
38.0M |
| 2024-10-14 |
30.02 |
30.20 |
28.48 |
29.87 |
34.3M |
| 2024-10-11 |
31.75 |
31.75 |
29.52 |
30.02 |
29.3M |
| 2024-10-10 |
31.40 |
32.50 |
30.90 |
31.84 |
27.1M |
| 2024-10-09 |
33.80 |
33.80 |
31.49 |
31.50 |
46.6M |
| 2024-10-08 |
36.29 |
36.29 |
32.26 |
34.92 |
68.6M |
| 2024-09-30 |
32.00 |
33.13 |
31.43 |
32.99 |
51.4M |
| 2024-09-27 |
28.87 |
30.44 |
28.85 |
30.30 |
28.5M |
| 2024-09-26 |
28.36 |
28.48 |
27.56 |
28.48 |
27.5M |
| 2024-09-25 |
28.90 |
29.66 |
28.34 |
28.47 |
25.7M |
| 2024-09-24 |
28.30 |
28.87 |
27.47 |
28.85 |
14.2M |
| 2024-09-23 |
29.43 |
29.44 |
28.24 |
28.29 |
8.3M |
| 2024-09-20 |
28.87 |
29.18 |
28.24 |
28.51 |
7.1M |
| 2024-09-19 |
29.37 |
29.49 |
28.56 |
28.90 |
8.0M |
| 2024-09-18 |
29.30 |
29.57 |
28.88 |
29.37 |
4.1M |
| 2024-09-13 |
29.80 |
29.85 |
29.18 |
29.19 |
3.2M |
| 2024-09-12 |
29.67 |
30.10 |
29.30 |
29.68 |
3.2M |
| 2024-09-11 |
29.17 |
29.82 |
29.12 |
29.67 |
4.2M |
| 2024-09-10 |
28.78 |
29.57 |
28.78 |
29.29 |
4.5M |
| 2024-09-09 |
29.01 |
29.26 |
28.56 |
29.06 |
6.0M |
| 2024-09-06 |
29.51 |
29.70 |
28.85 |
29.10 |
4.9M |
| 2024-09-05 |
30.09 |
30.26 |
29.37 |
29.54 |
5.5M |
| 2024-09-04 |
29.40 |
30.22 |
29.37 |
30.00 |
5.8M |
| 2024-09-03 |
28.90 |
29.87 |
28.65 |
29.60 |
6.5M |
| 2024-09-02 |
29.25 |
29.25 |
28.71 |
28.90 |
5.8M |
| 2024-08-30 |
29.13 |
29.52 |
28.91 |
29.28 |
7.7M |
| 2024-08-29 |
29.07 |
29.41 |
28.95 |
29.15 |
5.5M |
| 2024-08-28 |
29.37 |
29.37 |
28.27 |
29.10 |
5.1M |
| 2024-08-27 |
28.10 |
29.16 |
28.03 |
28.89 |
6.8M |
| 2024-08-26 |
29.68 |
29.77 |
28.11 |
28.19 |
7.5M |
| 2024-08-23 |
29.71 |
29.85 |
29.39 |
29.79 |
7.1M |
| 2024-08-22 |
29.88 |
30.21 |
29.52 |
29.89 |
3.1M |
| 2024-08-21 |
29.65 |
30.09 |
29.48 |
29.89 |
3.7M |
| 2024-08-20 |
30.04 |
30.04 |
29.40 |
29.86 |
5.2M |
| 2024-08-19 |
30.19 |
30.49 |
29.95 |
30.08 |
3.7M |
| 2024-08-16 |
30.50 |
30.68 |
30.22 |
30.34 |
4.2M |
| 2024-08-15 |
30.08 |
30.77 |
29.60 |
30.61 |
4.6M |
| 2024-08-14 |
30.54 |
30.54 |
30.15 |
30.21 |
2.8M |
| 2024-08-13 |
30.43 |
30.72 |
30.31 |
30.52 |
1.9M |
| 2024-08-12 |
30.60 |
30.75 |
30.26 |
30.59 |
2.9M |
| 2024-08-09 |
30.75 |
31.11 |
30.33 |
30.68 |
3.7M |
| 2024-08-08 |
30.39 |
30.76 |
29.96 |
30.63 |
4.0M |
| 2024-08-07 |
30.60 |
31.11 |
30.44 |
30.44 |
2.9M |
| 2024-08-06 |
30.85 |
30.94 |
30.26 |
30.60 |
4.0M |
| 2024-08-05 |
30.48 |
31.01 |
30.22 |
30.80 |
8.8M |
| 2024-08-02 |
30.58 |
30.87 |
30.12 |
30.77 |
7.8M |
| 2024-08-01 |
32.12 |
32.12 |
30.80 |
30.86 |
10.0M |
| 2024-07-31 |
31.71 |
32.20 |
31.55 |
32.14 |
9.0M |
| 2024-07-30 |
31.55 |
31.96 |
31.13 |
31.80 |
4.1M |
| 2024-07-29 |
31.68 |
32.12 |
31.40 |
31.60 |
5.2M |
| 2024-07-26 |
31.12 |
32.02 |
30.53 |
31.98 |
7.2M |
| 2024-07-25 |
31.60 |
31.60 |
30.52 |
31.31 |
6.7M |
| 2024-07-24 |
31.10 |
31.78 |
31.02 |
31.78 |
7.0M |
| 2024-07-23 |
31.85 |
31.93 |
31.21 |
31.28 |
6.0M |
| 2024-07-22 |
32.30 |
32.45 |
31.46 |
32.00 |
8.4M |
| 2024-07-19 |
30.90 |
32.07 |
30.81 |
31.88 |
8.3M |
| 2024-07-18 |
30.82 |
31.18 |
30.31 |
31.07 |
5.1M |
| 2024-07-17 |
30.51 |
31.12 |
30.34 |
30.80 |
7.1M |
| 2024-07-16 |
29.92 |
30.72 |
29.70 |
30.65 |
7.8M |
| 2024-07-15 |
30.60 |
30.61 |
29.91 |
30.01 |
4.5M |
| 2024-07-12 |
31.09 |
31.26 |
30.43 |
30.72 |
7.3M |
| 2024-07-11 |
30.34 |
31.31 |
29.96 |
31.30 |
8.6M |
| 2024-07-10 |
29.84 |
30.15 |
29.54 |
30.00 |
4.9M |
| 2024-07-09 |
30.11 |
30.35 |
29.68 |
30.00 |
9.5M |
| 2024-07-08 |
30.83 |
30.98 |
30.11 |
30.45 |
6.8M |
| 2024-07-05 |
30.50 |
31.17 |
30.22 |
30.96 |
7.4M |
| 2024-07-04 |
30.71 |
30.99 |
30.36 |
30.40 |
5.2M |
| 2024-07-03 |
31.00 |
31.13 |
29.42 |
30.82 |
11.5M |
| 2024-07-02 |
32.18 |
32.29 |
31.21 |
31.37 |
4.9M |
| 2024-07-01 |
31.92 |
32.13 |
31.16 |
31.93 |
6.1M |
| 2024-06-28 |
32.57 |
32.87 |
31.81 |
31.93 |
7.0M |
| 2024-06-27 |
32.85 |
33.22 |
32.57 |
32.63 |
4.2M |
| 2024-06-26 |
32.20 |
32.97 |
31.82 |
32.88 |
4.7M |
| 2024-06-25 |
33.01 |
33.20 |
31.81 |
32.02 |
6.9M |
| 2024-06-24 |
33.04 |
33.49 |
32.90 |
33.01 |
6.2M |
| 2024-06-21 |
33.08 |
33.29 |
32.82 |
33.21 |
4.6M |
| 2024-06-20 |
33.49 |
33.58 |
32.90 |
33.07 |
5.1M |
| 2024-06-19 |
33.97 |
34.08 |
33.44 |
33.60 |
3.6M |
| 2024-06-18 |
33.89 |
34.11 |
33.65 |
33.97 |
3.5M |
| 2024-06-17 |
33.68 |
34.20 |
33.35 |
33.82 |
5.9M |
| 2024-06-14 |
33.85 |
34.08 |
33.40 |
33.77 |
8.4M |
| 2024-06-13 |
33.91 |
34.05 |
33.57 |
34.02 |
5.5M |
| 2024-06-12 |
34.30 |
34.30 |
33.60 |
34.00 |
7.6M |
| 2024-06-11 |
34.00 |
34.97 |
34.00 |
34.85 |
9.3M |
| 2024-06-07 |
34.42 |
34.68 |
34.08 |
34.40 |
7.5M |
| 2024-06-06 |
34.59 |
34.83 |
34.15 |
34.42 |
7.4M |
| 2024-06-05 |
33.76 |
34.86 |
33.48 |
34.43 |
8.5M |
| 2024-06-04 |
33.42 |
33.88 |
33.01 |
33.77 |
6.9M |
| 2024-06-03 |
32.91 |
33.33 |
32.69 |
33.31 |
5.6M |
| 2024-05-31 |
32.96 |
33.56 |
32.93 |
32.96 |
5.8M |
| 2024-05-30 |
32.27 |
33.06 |
32.13 |
32.84 |
5.1M |
| 2024-05-29 |
32.50 |
32.87 |
32.26 |
32.48 |
4.1M |
| 2024-05-28 |
33.28 |
33.36 |
32.44 |
32.62 |
6.2M |
| 2024-05-27 |
32.50 |
33.42 |
32.48 |
33.35 |
5.0M |
| 2024-05-24 |
33.44 |
33.53 |
32.50 |
32.67 |
5.8M |
| 2024-05-23 |
33.91 |
34.29 |
33.21 |
33.29 |
5.6M |
| 2024-05-22 |
33.75 |
34.16 |
33.42 |
33.93 |
6.3M |
| 2024-05-21 |
33.51 |
34.35 |
33.48 |
33.94 |
7.8M |
| 2024-05-20 |
33.07 |
33.90 |
33.02 |
33.51 |
8.3M |
| 2024-05-17 |
32.50 |
33.13 |
32.23 |
33.08 |
6.4M |
| 2024-05-16 |
32.78 |
32.85 |
32.09 |
32.50 |
7.4M |
| 2024-05-15 |
33.08 |
33.29 |
32.43 |
32.44 |
5.9M |
| 2024-05-14 |
33.17 |
33.88 |
33.13 |
33.29 |
7.3M |
| 2024-05-13 |
33.01 |
33.49 |
32.96 |
33.17 |
7.3M |
| 2024-05-10 |
33.37 |
33.56 |
32.84 |
33.33 |
6.6M |
| 2024-05-09 |
33.21 |
33.48 |
33.15 |
33.36 |
6.5M |
| 2024-05-08 |
33.32 |
33.75 |
33.18 |
33.34 |
7.3M |
| 2024-05-07 |
35.08 |
35.08 |
33.74 |
33.88 |
10.7M |
| 2024-05-06 |
34.58 |
35.38 |
34.38 |
34.93 |
11.6M |
| 2024-04-30 |
33.68 |
34.80 |
33.59 |
34.19 |
13.6M |
| 2024-04-29 |
33.73 |
34.17 |
33.17 |
33.68 |
14.2M |
| 2024-04-26 |
33.00 |
33.42 |
33.00 |
33.14 |
8.9M |
| 2024-04-25 |
33.27 |
33.34 |
32.51 |
33.17 |
12.5M |
| 2024-04-24 |
31.29 |
33.75 |
31.29 |
33.41 |
26.2M |
| 2024-04-23 |
30.67 |
31.13 |
30.33 |
30.75 |
7.2M |
| 2024-04-22 |
31.13 |
31.36 |
30.47 |
30.92 |
8.7M |
| 2024-04-19 |
31.70 |
31.84 |
31.14 |
31.25 |
7.8M |
| 2024-04-18 |
31.79 |
32.03 |
31.47 |
31.68 |
7.7M |
| 2024-04-17 |
31.34 |
31.92 |
31.34 |
31.89 |
9.5M |
| 2024-04-16 |
31.67 |
32.08 |
31.31 |
31.43 |
10.8M |
| 2024-04-15 |
30.84 |
32.04 |
30.78 |
31.77 |
13.2M |
| 2024-04-12 |
31.68 |
31.88 |
30.87 |
30.93 |
12.2M |
| 2024-04-11 |
32.17 |
32.55 |
31.71 |
31.71 |
13.9M |
| 2024-04-10 |
32.32 |
32.93 |
31.92 |
32.33 |
20.2M |
| 2024-04-09 |
30.58 |
32.29 |
30.58 |
32.23 |
26.5M |
| 2024-04-08 |
30.00 |
31.11 |
29.75 |
30.58 |
20.9M |
| 2024-04-03 |
29.65 |
30.44 |
29.40 |
30.10 |
19.5M |
| 2024-04-02 |
30.81 |
30.83 |
29.45 |
29.83 |
33.1M |
| 2024-04-01 |
31.67 |
31.83 |
30.55 |
31.00 |
28.8M |
| 2024-03-29 |
31.84 |
31.93 |
31.01 |
31.63 |
13.4M |
| 2024-03-28 |
31.24 |
32.25 |
30.76 |
32.06 |
16.3M |
| 2024-03-27 |
32.04 |
32.13 |
31.33 |
31.33 |
11.6M |
| 2024-03-26 |
32.49 |
32.83 |
31.95 |
32.13 |
11.4M |
| 2024-03-25 |
32.90 |
32.98 |
32.25 |
32.25 |
13.9M |
| 2024-03-22 |
33.63 |
33.72 |
32.57 |
32.92 |
19.5M |
| 2024-03-21 |
34.65 |
34.84 |
33.75 |
33.88 |
17.8M |
| 2024-03-20 |
34.50 |
34.82 |
34.29 |
34.63 |
13.4M |
| 2024-03-19 |
34.23 |
34.58 |
34.02 |
34.45 |
15.3M |
| 2024-03-18 |
35.70 |
35.70 |
33.75 |
34.73 |
31.9M |
| 2024-03-15 |
36.92 |
36.92 |
35.15 |
35.72 |
20.1M |
| 2024-03-14 |
35.93 |
37.29 |
35.92 |
36.92 |
19.0M |
| 2024-03-13 |
36.67 |
36.90 |
35.87 |
36.48 |
14.7M |
| 2024-03-12 |
36.55 |
36.77 |
36.19 |
36.38 |
10.3M |
| 2024-03-11 |
36.67 |
36.72 |
35.84 |
36.44 |
12.0M |
| 2024-03-08 |
37.29 |
37.48 |
36.50 |
36.79 |
11.7M |
| 2024-03-07 |
38.25 |
38.79 |
37.01 |
37.12 |
12.0M |
| 2024-03-06 |
38.72 |
38.79 |
37.98 |
38.08 |
9.3M |
| 2024-03-05 |
38.68 |
39.23 |
38.33 |
38.53 |
9.0M |
| 2024-03-04 |
39.21 |
39.58 |
38.63 |
38.93 |
9.9M |
| 2024-03-01 |
39.08 |
39.60 |
38.43 |
39.25 |
11.0M |
| 2024-02-29 |
37.56 |
39.00 |
37.52 |
39.00 |
9.6M |
| 2024-02-28 |
37.98 |
38.92 |
37.61 |
37.83 |
13.5M |
| 2024-02-27 |
36.16 |
37.97 |
36.05 |
37.82 |
10.9M |
| 2024-02-26 |
35.80 |
36.98 |
35.55 |
36.55 |
10.5M |
| 2024-02-23 |
36.25 |
36.53 |
35.36 |
35.78 |
6.4M |
| 2024-02-22 |
35.66 |
36.58 |
35.43 |
36.13 |
8.1M |
| 2024-02-21 |
35.08 |
35.77 |
34.79 |
35.17 |
7.3M |
| 2024-02-20 |
36.11 |
36.13 |
34.83 |
35.61 |
8.0M |
| 2024-02-19 |
36.24 |
36.46 |
35.67 |
36.42 |
8.4M |
| 2024-02-08 |
35.91 |
36.46 |
35.09 |
35.52 |
9.8M |
| 2024-02-07 |
36.04 |
36.57 |
35.37 |
35.98 |
8.7M |
| 2024-02-06 |
33.42 |
35.99 |
33.18 |
35.93 |
10.4M |
| 2024-02-05 |
33.23 |
33.94 |
31.98 |
33.17 |
11.0M |
| 2024-02-02 |
34.30 |
34.63 |
31.42 |
33.13 |
9.5M |
| 2024-02-01 |
34.08 |
34.59 |
33.08 |
34.17 |
7.8M |
| 2024-01-31 |
35.04 |
35.35 |
34.17 |
34.17 |
7.1M |
| 2024-01-30 |
35.94 |
36.25 |
35.21 |
35.23 |
4.5M |
| 2024-01-29 |
37.09 |
37.49 |
35.93 |
36.00 |
6.9M |
| 2024-01-26 |
36.99 |
37.58 |
36.92 |
37.24 |
5.0M |
| 2024-01-25 |
36.10 |
37.33 |
35.73 |
37.17 |
6.4M |
| 2024-01-24 |
35.92 |
36.25 |
35.42 |
36.10 |
5.2M |
| 2024-01-23 |
35.54 |
36.00 |
35.22 |
35.83 |
5.7M |
| 2024-01-22 |
36.18 |
36.59 |
35.22 |
35.58 |
5.9M |
| 2024-01-19 |
36.17 |
36.65 |
36.01 |
36.36 |
5.6M |
| 2024-01-18 |
35.24 |
36.50 |
35.08 |
36.30 |
7.8M |
| 2024-01-17 |
37.27 |
37.31 |
35.80 |
35.80 |
7.3M |
| 2024-01-16 |
36.87 |
36.93 |
35.74 |
36.18 |
9.6M |
| 2024-01-15 |
37.06 |
37.20 |
36.64 |
36.88 |
6.2M |
| 2024-01-12 |
37.48 |
37.67 |
36.72 |
37.07 |
7.7M |
| 2024-01-11 |
37.50 |
37.78 |
37.38 |
37.58 |
5.2M |
| 2024-01-10 |
37.56 |
37.93 |
37.36 |
37.63 |
4.4M |
| 2024-01-09 |
38.17 |
38.53 |
37.46 |
37.82 |
6.4M |
| 2024-01-08 |
38.87 |
38.88 |
37.88 |
38.22 |
6.8M |
| 2024-01-05 |
39.06 |
39.30 |
38.58 |
38.87 |
4.9M |
| 2024-01-04 |
39.06 |
39.33 |
38.75 |
39.00 |
4.0M |
| 2024-01-03 |
39.63 |
39.98 |
38.68 |
39.00 |
7.4M |
| 2024-01-02 |
40.50 |
40.63 |
39.62 |
39.62 |
5.5M |