| 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 |
30.16 |
30.22 |
28.74 |
28.88 |
0.9M |
| 2024-12-30 |
30.35 |
30.51 |
29.01 |
30.07 |
0.8M |
| 2024-12-27 |
31.00 |
31.52 |
30.44 |
30.51 |
0.8M |
| 2024-12-26 |
29.77 |
31.10 |
29.62 |
30.83 |
0.7M |
| 2024-12-25 |
30.43 |
30.69 |
29.58 |
29.91 |
0.8M |
| 2024-12-24 |
31.29 |
31.45 |
29.82 |
30.71 |
0.8M |
| 2024-12-23 |
32.38 |
32.39 |
30.58 |
30.68 |
1.1M |
| 2024-12-20 |
30.88 |
32.60 |
30.88 |
32.06 |
1.3M |
| 2024-12-19 |
30.14 |
31.10 |
30.04 |
30.88 |
0.7M |
| 2024-12-18 |
29.81 |
30.90 |
29.11 |
30.50 |
0.8M |
| 2024-12-17 |
31.60 |
31.75 |
29.80 |
29.81 |
1.0M |
| 2024-12-16 |
31.52 |
31.87 |
31.35 |
31.47 |
0.9M |
| 2024-12-13 |
31.70 |
32.18 |
31.33 |
31.50 |
1.1M |
| 2024-12-12 |
32.19 |
32.34 |
31.45 |
31.84 |
1.1M |
| 2024-12-11 |
31.72 |
32.42 |
31.27 |
32.20 |
1.3M |
| 2024-12-10 |
31.87 |
32.11 |
31.44 |
31.45 |
1.5M |
| 2024-12-09 |
31.01 |
31.26 |
30.57 |
30.92 |
0.8M |
| 2024-12-06 |
30.90 |
31.40 |
30.41 |
31.06 |
0.9M |
| 2024-12-05 |
30.14 |
31.37 |
30.14 |
31.04 |
0.9M |
| 2024-12-04 |
31.40 |
31.88 |
30.33 |
30.53 |
1.2M |
| 2024-12-03 |
30.95 |
31.19 |
30.41 |
30.89 |
0.9M |
| 2024-12-02 |
30.39 |
31.00 |
30.21 |
30.88 |
0.9M |
| 2024-11-29 |
29.65 |
30.82 |
29.47 |
30.59 |
1.1M |
| 2024-11-28 |
29.60 |
30.28 |
29.56 |
29.77 |
1.1M |
| 2024-11-27 |
28.82 |
29.57 |
27.95 |
29.56 |
1.0M |
| 2024-11-26 |
29.14 |
29.80 |
28.82 |
28.89 |
0.7M |
| 2024-11-25 |
28.82 |
29.38 |
28.35 |
29.37 |
1.0M |
| 2024-11-22 |
30.39 |
30.73 |
28.47 |
28.55 |
1.6M |
| 2024-11-21 |
30.51 |
30.88 |
30.04 |
30.39 |
1.1M |
| 2024-11-20 |
30.34 |
30.80 |
29.92 |
30.51 |
1.2M |
| 2024-11-19 |
29.41 |
30.43 |
29.12 |
30.34 |
1.2M |
| 2024-11-18 |
30.61 |
30.61 |
29.18 |
29.30 |
1.3M |
| 2024-11-15 |
31.90 |
32.30 |
30.50 |
30.50 |
1.6M |
| 2024-11-14 |
33.46 |
33.69 |
31.89 |
32.00 |
1.4M |
| 2024-11-13 |
34.00 |
34.14 |
32.65 |
33.53 |
2.3M |
| 2024-11-12 |
34.98 |
35.60 |
33.51 |
34.31 |
3.4M |
| 2024-11-11 |
32.28 |
34.33 |
32.01 |
34.33 |
3.3M |
| 2024-11-08 |
32.07 |
32.98 |
31.50 |
32.00 |
2.1M |
| 2024-11-07 |
31.28 |
32.32 |
31.01 |
31.48 |
1.5M |
| 2024-11-06 |
30.60 |
31.44 |
30.02 |
30.65 |
1.6M |
| 2024-11-05 |
29.68 |
30.85 |
29.62 |
30.64 |
1.2M |
| 2024-11-04 |
28.84 |
29.80 |
28.84 |
29.47 |
0.7M |
| 2024-11-01 |
30.50 |
30.63 |
29.00 |
29.10 |
1.4M |
| 2024-10-31 |
29.73 |
30.90 |
29.51 |
30.48 |
1.1M |
| 2024-10-30 |
30.20 |
30.80 |
29.55 |
29.96 |
1.5M |
| 2024-10-29 |
31.80 |
32.26 |
30.93 |
31.07 |
1.4M |
| 2024-10-28 |
31.70 |
32.15 |
31.38 |
32.00 |
1.6M |
| 2024-10-25 |
30.80 |
31.98 |
30.45 |
31.80 |
1.8M |
| 2024-10-24 |
30.22 |
30.98 |
30.04 |
30.80 |
1.4M |
| 2024-10-23 |
31.08 |
32.49 |
30.55 |
30.82 |
2.4M |
| 2024-10-22 |
30.88 |
31.71 |
30.22 |
31.10 |
1.8M |
| 2024-10-21 |
30.22 |
32.49 |
29.93 |
30.88 |
2.7M |
| 2024-10-18 |
27.91 |
30.69 |
27.91 |
29.83 |
1.9M |
| 2024-10-17 |
28.56 |
28.88 |
27.90 |
27.96 |
1.1M |
| 2024-10-16 |
27.50 |
28.67 |
27.25 |
28.26 |
1.2M |
| 2024-10-15 |
28.68 |
29.28 |
27.85 |
27.85 |
1.0M |
| 2024-10-14 |
27.00 |
28.60 |
26.92 |
28.50 |
1.4M |
| 2024-10-11 |
29.46 |
29.87 |
27.19 |
27.47 |
1.6M |
| 2024-10-10 |
31.00 |
31.89 |
29.50 |
29.70 |
1.7M |
| 2024-10-09 |
32.00 |
33.59 |
30.18 |
30.70 |
3.7M |
| 2024-10-08 |
33.00 |
33.34 |
29.98 |
33.34 |
4.2M |
| 2024-09-30 |
25.35 |
28.10 |
24.90 |
27.78 |
2.4M |
| 2024-09-27 |
23.30 |
24.33 |
23.20 |
24.16 |
0.8M |
| 2024-09-26 |
22.17 |
23.00 |
22.10 |
22.90 |
0.8M |
| 2024-09-25 |
22.08 |
22.66 |
22.05 |
22.35 |
1.0M |
| 2024-09-24 |
21.47 |
21.98 |
21.15 |
21.92 |
0.7M |
| 2024-09-23 |
21.36 |
21.50 |
20.90 |
21.14 |
0.4M |
| 2024-09-20 |
20.84 |
21.52 |
20.61 |
21.17 |
0.6M |
| 2024-09-19 |
20.65 |
21.18 |
20.40 |
20.88 |
0.3M |
| 2024-09-18 |
20.91 |
21.01 |
20.30 |
20.39 |
0.3M |
| 2024-09-13 |
21.50 |
21.55 |
20.73 |
20.80 |
0.4M |
| 2024-09-12 |
21.78 |
21.95 |
21.36 |
21.45 |
0.3M |
| 2024-09-11 |
21.56 |
21.90 |
21.52 |
21.60 |
0.2M |
| 2024-09-10 |
21.40 |
21.90 |
21.37 |
21.75 |
0.2M |
| 2024-09-09 |
21.35 |
21.81 |
21.31 |
21.53 |
0.3M |
| 2024-09-06 |
22.13 |
22.25 |
21.51 |
21.59 |
0.4M |
| 2024-09-05 |
21.99 |
22.42 |
21.95 |
22.27 |
0.4M |
| 2024-09-04 |
22.04 |
22.39 |
21.50 |
22.07 |
0.5M |
| 2024-09-03 |
21.82 |
22.36 |
21.79 |
22.05 |
0.3M |
| 2024-09-02 |
22.54 |
22.88 |
21.92 |
21.93 |
0.6M |
| 2024-08-30 |
22.40 |
22.99 |
22.15 |
22.63 |
0.7M |
| 2024-08-29 |
21.78 |
22.49 |
21.63 |
22.30 |
0.4M |
| 2024-08-28 |
21.68 |
22.06 |
21.34 |
21.84 |
0.3M |
| 2024-08-27 |
22.20 |
22.46 |
21.55 |
21.76 |
0.3M |
| 2024-08-26 |
22.14 |
22.60 |
21.98 |
22.20 |
0.3M |
| 2024-08-23 |
21.62 |
22.02 |
21.39 |
21.85 |
0.4M |
| 2024-08-22 |
22.28 |
22.52 |
21.70 |
21.85 |
0.5M |
| 2024-08-21 |
22.03 |
22.53 |
21.81 |
22.06 |
0.3M |
| 2024-08-20 |
23.03 |
23.03 |
22.17 |
22.20 |
0.5M |
| 2024-08-19 |
23.38 |
23.63 |
22.91 |
23.03 |
0.6M |
| 2024-08-16 |
23.25 |
24.02 |
23.20 |
23.55 |
0.8M |
| 2024-08-15 |
22.84 |
23.45 |
22.75 |
23.25 |
0.5M |
| 2024-08-14 |
23.20 |
23.32 |
22.89 |
22.89 |
0.3M |
| 2024-08-13 |
22.98 |
23.29 |
22.86 |
23.15 |
0.3M |
| 2024-08-12 |
23.23 |
23.45 |
22.90 |
23.00 |
0.4M |
| 2024-08-09 |
23.68 |
24.03 |
23.31 |
23.31 |
0.5M |
| 2024-08-08 |
23.12 |
23.71 |
22.82 |
23.41 |
0.6M |
| 2024-08-07 |
23.36 |
23.86 |
23.30 |
23.34 |
0.5M |
| 2024-08-06 |
23.52 |
23.61 |
23.24 |
23.45 |
0.4M |
| 2024-08-05 |
24.03 |
24.40 |
23.10 |
23.17 |
0.9M |
| 2024-08-02 |
25.09 |
25.35 |
24.26 |
24.30 |
0.8M |
| 2024-08-01 |
24.89 |
25.75 |
24.89 |
25.35 |
1.1M |
| 2024-07-31 |
23.66 |
24.97 |
23.66 |
24.91 |
0.9M |
| 2024-07-30 |
23.42 |
24.28 |
23.13 |
23.86 |
0.7M |
| 2024-07-29 |
24.13 |
24.14 |
23.40 |
23.45 |
0.6M |
| 2024-07-26 |
23.49 |
24.14 |
23.47 |
23.81 |
0.6M |
| 2024-07-25 |
23.63 |
23.91 |
23.06 |
23.49 |
0.7M |
| 2024-07-24 |
24.41 |
24.92 |
23.72 |
23.77 |
0.9M |
| 2024-07-23 |
26.01 |
26.40 |
24.60 |
24.66 |
0.9M |
| 2024-07-22 |
25.81 |
26.77 |
25.77 |
26.00 |
0.9M |
| 2024-07-19 |
24.35 |
26.23 |
24.26 |
25.86 |
1.5M |
| 2024-07-18 |
25.06 |
25.06 |
23.60 |
24.44 |
1.2M |
| 2024-07-17 |
25.30 |
25.93 |
25.12 |
25.13 |
0.7M |
| 2024-07-16 |
24.51 |
25.84 |
24.51 |
25.67 |
1.1M |
| 2024-07-15 |
25.00 |
25.66 |
24.65 |
24.75 |
1.1M |
| 2024-07-12 |
25.21 |
25.37 |
24.92 |
24.97 |
0.6M |
| 2024-07-11 |
25.32 |
25.54 |
25.00 |
25.30 |
1.1M |
| 2024-07-10 |
24.80 |
25.17 |
24.62 |
24.76 |
1.0M |
| 2024-07-09 |
23.73 |
25.08 |
23.70 |
24.95 |
1.3M |
| 2024-07-08 |
24.30 |
24.99 |
23.60 |
23.73 |
1.0M |
| 2024-07-05 |
24.20 |
24.76 |
23.68 |
24.42 |
1.0M |
| 2024-07-04 |
25.35 |
25.75 |
24.14 |
24.26 |
1.3M |
| 2024-07-03 |
25.61 |
26.12 |
24.88 |
25.63 |
1.5M |
| 2024-07-02 |
26.10 |
26.26 |
25.52 |
25.74 |
1.0M |
| 2024-07-01 |
27.55 |
27.65 |
25.41 |
26.11 |
2.2M |
| 2024-06-28 |
27.79 |
28.50 |
27.02 |
27.48 |
2.1M |
| 2024-06-27 |
28.70 |
29.00 |
27.50 |
27.61 |
2.8M |
| 2024-06-26 |
29.00 |
29.70 |
27.40 |
29.48 |
2.9M |
| 2024-06-25 |
30.33 |
31.27 |
28.51 |
28.84 |
3.6M |
| 2024-06-24 |
31.40 |
33.64 |
30.40 |
32.20 |
5.2M |
| 2024-06-21 |
32.29 |
32.29 |
29.39 |
31.74 |
6.1M |
| 2024-06-20 |
27.21 |
32.35 |
27.20 |
32.35 |
5.4M |
| 2024-06-19 |
26.97 |
27.40 |
25.90 |
26.96 |
1.1M |
| 2024-06-18 |
26.18 |
27.31 |
26.17 |
26.82 |
0.9M |
| 2024-06-17 |
25.90 |
26.87 |
25.15 |
26.36 |
1.2M |
| 2024-06-14 |
26.94 |
26.94 |
25.60 |
26.20 |
1.6M |
| 2024-06-13 |
24.73 |
27.77 |
24.67 |
26.60 |
2.2M |
| 2024-06-12 |
24.55 |
25.19 |
24.55 |
24.72 |
0.6M |
| 2024-06-11 |
23.07 |
24.69 |
22.89 |
24.55 |
0.6M |
| 2024-06-07 |
22.66 |
23.50 |
22.65 |
23.30 |
0.6M |
| 2024-06-06 |
23.97 |
24.47 |
22.50 |
22.60 |
0.8M |
| 2024-06-05 |
24.47 |
24.88 |
23.84 |
23.88 |
0.4M |
| 2024-06-04 |
25.80 |
25.89 |
24.07 |
24.48 |
0.7M |
| 2024-06-03 |
26.59 |
26.83 |
25.65 |
25.80 |
0.6M |
| 2024-05-31 |
25.63 |
26.65 |
25.63 |
26.40 |
0.6M |
| 2024-05-30 |
25.27 |
26.03 |
24.92 |
25.75 |
0.5M |
| 2024-05-29 |
25.35 |
25.60 |
25.18 |
25.27 |
0.4M |
| 2024-05-28 |
25.63 |
26.13 |
25.07 |
25.15 |
0.5M |
| 2024-05-27 |
24.60 |
25.55 |
24.08 |
25.52 |
0.5M |
| 2024-05-24 |
25.10 |
25.40 |
24.50 |
24.58 |
0.4M |
| 2024-05-23 |
25.32 |
25.88 |
25.04 |
25.27 |
0.5M |
| 2024-05-22 |
25.27 |
25.57 |
24.95 |
25.53 |
0.3M |
| 2024-05-21 |
25.29 |
25.47 |
24.96 |
25.15 |
0.5M |
| 2024-05-20 |
25.17 |
25.65 |
25.00 |
25.19 |
0.4M |
| 2024-05-17 |
24.31 |
25.22 |
24.31 |
25.17 |
0.5M |
| 2024-05-16 |
24.17 |
24.83 |
24.17 |
24.30 |
0.3M |
| 2024-05-15 |
24.37 |
24.68 |
24.02 |
24.16 |
0.3M |
| 2024-05-14 |
24.33 |
24.90 |
24.30 |
24.47 |
0.4M |
| 2024-05-13 |
25.30 |
25.30 |
24.27 |
24.32 |
0.5M |
| 2024-05-10 |
26.24 |
26.46 |
25.35 |
25.39 |
0.4M |
| 2024-05-09 |
25.79 |
26.46 |
25.79 |
26.23 |
0.5M |
| 2024-05-08 |
26.35 |
26.65 |
25.74 |
25.78 |
0.5M |
| 2024-05-07 |
26.38 |
26.85 |
26.34 |
26.59 |
0.4M |
| 2024-05-06 |
26.69 |
26.82 |
26.41 |
26.51 |
0.4M |
| 2024-04-30 |
26.41 |
26.82 |
26.26 |
26.35 |
0.5M |
| 2024-04-29 |
26.33 |
26.94 |
26.32 |
26.63 |
1.0M |
| 2024-04-26 |
25.51 |
26.77 |
25.35 |
26.70 |
0.7M |
| 2024-04-25 |
25.41 |
26.30 |
25.30 |
25.63 |
0.5M |
| 2024-04-24 |
24.60 |
25.52 |
24.60 |
25.50 |
0.5M |
| 2024-04-23 |
24.35 |
24.89 |
24.05 |
24.79 |
0.6M |
| 2024-04-22 |
23.60 |
24.67 |
23.17 |
24.64 |
0.8M |
| 2024-04-19 |
24.11 |
24.12 |
23.24 |
23.35 |
0.5M |
| 2024-04-18 |
23.90 |
24.73 |
23.28 |
24.17 |
0.6M |
| 2024-04-17 |
22.21 |
24.13 |
22.21 |
23.90 |
0.7M |
| 2024-04-16 |
24.19 |
24.19 |
22.00 |
22.18 |
0.8M |
| 2024-04-15 |
25.17 |
25.63 |
23.87 |
24.23 |
0.9M |
| 2024-04-12 |
26.04 |
26.57 |
25.59 |
25.59 |
0.4M |
| 2024-04-11 |
26.20 |
26.83 |
26.03 |
26.03 |
0.6M |
| 2024-04-10 |
27.13 |
27.17 |
26.09 |
26.23 |
0.5M |
| 2024-04-09 |
26.80 |
27.24 |
26.51 |
27.13 |
0.5M |
| 2024-04-08 |
28.19 |
28.51 |
26.85 |
26.85 |
0.7M |
| 2024-04-03 |
28.66 |
29.00 |
27.81 |
28.49 |
0.6M |
| 2024-04-02 |
29.26 |
29.26 |
28.65 |
28.90 |
0.6M |
| 2024-04-01 |
28.70 |
29.38 |
28.55 |
29.04 |
0.7M |
| 2024-03-29 |
27.72 |
29.18 |
27.72 |
28.75 |
1.0M |
| 2024-03-28 |
26.50 |
27.49 |
26.22 |
27.27 |
0.7M |
| 2024-03-27 |
28.02 |
28.08 |
26.48 |
26.51 |
0.7M |
| 2024-03-26 |
28.63 |
29.07 |
27.67 |
27.87 |
0.7M |
| 2024-03-25 |
29.90 |
30.01 |
28.47 |
28.52 |
0.7M |
| 2024-03-22 |
30.95 |
30.95 |
29.90 |
29.95 |
0.7M |
| 2024-03-21 |
31.18 |
31.65 |
30.21 |
30.72 |
0.7M |
| 2024-03-20 |
30.96 |
31.10 |
30.33 |
31.04 |
0.8M |
| 2024-03-19 |
30.65 |
31.37 |
30.31 |
30.77 |
1.0M |
| 2024-03-18 |
29.55 |
30.69 |
29.55 |
30.64 |
0.9M |
| 2024-03-15 |
29.39 |
29.68 |
29.01 |
29.61 |
0.5M |
| 2024-03-14 |
29.81 |
30.00 |
28.64 |
29.26 |
0.8M |
| 2024-03-13 |
29.92 |
30.40 |
29.70 |
30.03 |
0.8M |
| 2024-03-12 |
29.28 |
30.18 |
29.20 |
29.88 |
0.9M |
| 2024-03-11 |
28.57 |
29.20 |
28.17 |
29.20 |
0.6M |
| 2024-03-08 |
28.04 |
28.79 |
28.03 |
28.57 |
0.5M |
| 2024-03-07 |
29.27 |
29.69 |
28.13 |
28.15 |
0.8M |
| 2024-03-06 |
28.83 |
29.42 |
28.39 |
28.81 |
0.6M |
| 2024-03-05 |
29.22 |
29.97 |
28.71 |
28.85 |
1.0M |
| 2024-03-04 |
29.71 |
30.58 |
28.82 |
29.25 |
1.0M |
| 2024-03-01 |
29.10 |
29.63 |
28.72 |
29.50 |
1.1M |
| 2024-02-29 |
27.67 |
29.54 |
27.51 |
29.18 |
1.4M |
| 2024-02-28 |
30.91 |
31.56 |
27.67 |
27.67 |
1.9M |
| 2024-02-27 |
29.37 |
31.03 |
28.71 |
30.96 |
1.3M |
| 2024-02-26 |
28.90 |
30.42 |
28.32 |
29.37 |
1.4M |
| 2024-02-23 |
27.26 |
28.65 |
27.13 |
28.28 |
1.0M |
| 2024-02-22 |
26.62 |
27.20 |
26.40 |
27.14 |
0.7M |
| 2024-02-21 |
26.34 |
27.59 |
26.07 |
26.61 |
1.0M |
| 2024-02-20 |
27.27 |
27.27 |
26.08 |
26.49 |
0.8M |
| 2024-02-19 |
26.94 |
27.25 |
25.55 |
26.59 |
1.7M |
| 2024-02-08 |
22.28 |
26.73 |
22.28 |
26.30 |
2.0M |
| 2024-02-07 |
22.75 |
23.50 |
21.25 |
22.28 |
1.6M |
| 2024-02-06 |
21.54 |
23.25 |
20.00 |
22.93 |
1.4M |
| 2024-02-05 |
23.85 |
23.85 |
20.61 |
21.80 |
1.6M |
| 2024-02-02 |
25.48 |
25.99 |
23.00 |
24.00 |
1.5M |
| 2024-02-01 |
26.00 |
26.42 |
25.27 |
25.34 |
1.1M |
| 2024-01-31 |
27.55 |
27.92 |
25.50 |
25.80 |
1.3M |
| 2024-01-30 |
28.54 |
28.61 |
27.32 |
27.34 |
1.0M |
| 2024-01-29 |
30.50 |
30.71 |
28.41 |
28.59 |
1.0M |
| 2024-01-26 |
30.70 |
30.86 |
29.92 |
30.19 |
0.5M |
| 2024-01-25 |
29.13 |
30.69 |
28.90 |
30.60 |
0.7M |
| 2024-01-24 |
29.05 |
29.45 |
27.95 |
29.16 |
0.7M |
| 2024-01-23 |
29.31 |
29.66 |
28.66 |
28.92 |
0.7M |
| 2024-01-22 |
31.75 |
32.14 |
29.11 |
29.30 |
0.8M |
| 2024-01-19 |
32.84 |
33.29 |
31.75 |
31.75 |
0.5M |
| 2024-01-18 |
33.05 |
33.34 |
31.60 |
32.84 |
0.8M |
| 2024-01-17 |
34.04 |
34.10 |
33.04 |
33.05 |
0.3M |
| 2024-01-16 |
34.42 |
34.42 |
33.58 |
34.04 |
0.5M |
| 2024-01-15 |
34.71 |
35.15 |
34.11 |
34.40 |
0.5M |
| 2024-01-12 |
35.22 |
35.33 |
34.68 |
34.70 |
0.6M |
| 2024-01-11 |
35.13 |
35.70 |
34.68 |
35.36 |
0.6M |
| 2024-01-10 |
35.52 |
35.95 |
34.60 |
35.15 |
0.6M |
| 2024-01-09 |
35.88 |
36.39 |
35.35 |
35.72 |
0.5M |
| 2024-01-08 |
37.35 |
37.35 |
35.81 |
35.90 |
0.6M |
| 2024-01-05 |
38.48 |
38.60 |
37.15 |
37.38 |
0.7M |
| 2024-01-04 |
39.35 |
39.47 |
38.35 |
38.35 |
0.8M |
| 2024-01-03 |
39.31 |
39.88 |
38.48 |
39.35 |
1.5M |
| 2024-01-02 |
40.20 |
40.31 |
39.26 |
39.42 |
0.6M |