| 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 |
25.99 |
26.00 |
25.00 |
25.05 |
3.3M |
| 2024-12-30 |
26.31 |
26.49 |
25.84 |
25.95 |
3.4M |
| 2024-12-27 |
26.83 |
27.15 |
26.45 |
26.51 |
3.7M |
| 2024-12-26 |
26.03 |
26.79 |
25.81 |
26.75 |
4.0M |
| 2024-12-25 |
26.21 |
26.43 |
25.62 |
26.02 |
2.5M |
| 2024-12-24 |
25.85 |
26.49 |
25.53 |
26.43 |
3.8M |
| 2024-12-23 |
27.13 |
27.33 |
25.87 |
25.90 |
4.8M |
| 2024-12-20 |
26.20 |
27.40 |
26.20 |
27.23 |
6.0M |
| 2024-12-19 |
26.03 |
26.59 |
25.98 |
26.35 |
3.0M |
| 2024-12-18 |
25.79 |
26.80 |
25.38 |
26.53 |
4.5M |
| 2024-12-17 |
26.50 |
26.66 |
25.80 |
25.90 |
3.9M |
| 2024-12-16 |
27.31 |
27.43 |
26.40 |
26.51 |
4.6M |
| 2024-12-13 |
27.56 |
27.98 |
27.31 |
27.38 |
5.1M |
| 2024-12-12 |
27.48 |
27.76 |
27.33 |
27.76 |
4.8M |
| 2024-12-11 |
27.17 |
27.59 |
27.03 |
27.50 |
3.8M |
| 2024-12-10 |
27.58 |
27.80 |
27.11 |
27.23 |
5.3M |
| 2024-12-09 |
27.40 |
27.45 |
26.79 |
26.95 |
4.3M |
| 2024-12-06 |
27.65 |
27.77 |
27.15 |
27.48 |
4.8M |
| 2024-12-05 |
27.21 |
27.90 |
27.10 |
27.65 |
5.8M |
| 2024-12-04 |
28.98 |
29.49 |
27.44 |
27.79 |
8.3M |
| 2024-12-03 |
28.80 |
29.80 |
27.96 |
28.04 |
11.7M |
| 2024-12-02 |
27.35 |
30.07 |
27.00 |
28.95 |
14.9M |
| 2024-11-29 |
26.76 |
27.75 |
26.26 |
27.34 |
7.5M |
| 2024-11-28 |
26.14 |
27.27 |
26.02 |
26.99 |
6.9M |
| 2024-11-27 |
25.86 |
26.12 |
24.93 |
26.12 |
4.4M |
| 2024-11-26 |
26.52 |
26.68 |
25.83 |
25.86 |
3.4M |
| 2024-11-25 |
25.83 |
26.34 |
25.50 |
26.34 |
4.4M |
| 2024-11-22 |
27.16 |
27.30 |
25.80 |
25.82 |
5.0M |
| 2024-11-21 |
27.21 |
27.36 |
26.91 |
27.22 |
4.3M |
| 2024-11-20 |
27.11 |
27.44 |
26.82 |
27.26 |
4.5M |
| 2024-11-19 |
26.50 |
27.10 |
26.23 |
27.10 |
5.2M |
| 2024-11-18 |
28.20 |
28.35 |
26.13 |
26.21 |
6.8M |
| 2024-11-15 |
28.36 |
28.72 |
28.08 |
28.21 |
5.3M |
| 2024-11-14 |
29.71 |
29.74 |
28.40 |
28.42 |
8.8M |
| 2024-11-13 |
29.86 |
31.00 |
28.98 |
30.04 |
9.4M |
| 2024-11-12 |
31.15 |
31.48 |
29.91 |
30.25 |
10.6M |
| 2024-11-11 |
30.00 |
31.50 |
29.59 |
31.15 |
14.3M |
| 2024-11-08 |
29.57 |
30.35 |
29.34 |
30.05 |
12.6M |
| 2024-11-07 |
28.88 |
29.41 |
28.40 |
29.41 |
7.0M |
| 2024-11-06 |
29.55 |
30.05 |
29.00 |
29.09 |
9.0M |
| 2024-11-05 |
28.75 |
29.70 |
28.50 |
29.55 |
8.2M |
| 2024-11-04 |
27.90 |
28.95 |
27.68 |
28.79 |
6.4M |
| 2024-11-01 |
30.05 |
30.07 |
27.84 |
27.91 |
12.5M |
| 2024-10-31 |
29.80 |
30.79 |
29.40 |
30.45 |
13.7M |
| 2024-10-30 |
30.62 |
30.62 |
29.20 |
30.13 |
16.4M |
| 2024-10-29 |
31.80 |
32.59 |
31.32 |
31.32 |
16.9M |
| 2024-10-28 |
32.00 |
32.55 |
31.00 |
31.98 |
17.8M |
| 2024-10-25 |
30.75 |
32.23 |
30.37 |
32.07 |
22.7M |
| 2024-10-24 |
29.80 |
31.24 |
29.53 |
30.78 |
13.8M |
| 2024-10-23 |
30.60 |
30.84 |
29.70 |
30.00 |
13.7M |
| 2024-10-22 |
31.48 |
32.20 |
30.44 |
30.91 |
16.7M |
| 2024-10-21 |
31.88 |
33.24 |
31.31 |
31.77 |
26.5M |
| 2024-10-18 |
30.41 |
32.50 |
30.38 |
31.88 |
25.2M |
| 2024-10-17 |
30.50 |
31.20 |
30.01 |
30.22 |
15.4M |
| 2024-10-16 |
28.80 |
31.69 |
28.50 |
30.83 |
19.0M |
| 2024-10-15 |
30.80 |
31.70 |
29.70 |
29.73 |
18.2M |
| 2024-10-14 |
29.01 |
31.69 |
28.04 |
31.19 |
19.8M |
| 2024-10-11 |
28.08 |
29.93 |
27.57 |
29.01 |
16.7M |
| 2024-10-10 |
29.39 |
30.28 |
27.55 |
28.14 |
16.0M |
| 2024-10-09 |
33.21 |
33.21 |
30.37 |
30.37 |
20.7M |
| 2024-10-08 |
33.70 |
33.74 |
29.72 |
33.74 |
35.2M |
| 2024-09-30 |
28.75 |
30.90 |
28.26 |
30.67 |
32.9M |
| 2024-09-27 |
26.89 |
28.78 |
26.74 |
28.24 |
29.8M |
| 2024-09-26 |
25.81 |
27.84 |
25.35 |
27.14 |
29.8M |
| 2024-09-25 |
25.07 |
26.28 |
24.89 |
25.74 |
26.5M |
| 2024-09-24 |
24.17 |
26.40 |
23.10 |
25.12 |
28.2M |
| 2024-09-23 |
24.70 |
25.34 |
24.08 |
25.11 |
21.2M |
| 2024-09-20 |
24.30 |
25.19 |
24.07 |
24.68 |
20.2M |
| 2024-09-19 |
23.80 |
24.66 |
23.07 |
24.47 |
20.9M |
| 2024-09-18 |
23.54 |
24.37 |
23.31 |
23.75 |
18.1M |
| 2024-09-13 |
24.61 |
25.05 |
23.80 |
24.00 |
28.4M |
| 2024-09-12 |
23.08 |
27.44 |
23.08 |
26.42 |
38.5M |
| 2024-09-11 |
25.64 |
25.64 |
25.64 |
25.64 |
2.1M |
| 2024-09-10 |
28.49 |
28.49 |
28.49 |
28.49 |
2.5M |
| 2024-09-09 |
33.02 |
33.28 |
29.36 |
31.65 |
49.1M |
| 2024-09-06 |
28.50 |
30.25 |
26.72 |
30.25 |
35.2M |
| 2024-09-05 |
24.81 |
27.50 |
24.68 |
27.50 |
30.3M |
| 2024-09-04 |
24.99 |
25.79 |
24.21 |
25.00 |
17.1M |
| 2024-09-03 |
25.44 |
26.25 |
25.15 |
25.84 |
21.2M |
| 2024-09-02 |
25.40 |
27.85 |
25.00 |
26.77 |
37.4M |
| 2024-08-30 |
23.48 |
25.45 |
23.48 |
25.45 |
17.2M |
| 2024-08-29 |
23.26 |
23.78 |
22.46 |
23.14 |
23.6M |
| 2024-08-28 |
23.50 |
24.32 |
22.98 |
23.78 |
27.4M |
| 2024-08-27 |
26.00 |
26.35 |
24.64 |
24.64 |
27.4M |
| 2024-08-26 |
28.00 |
29.44 |
26.99 |
27.38 |
30.1M |
| 2024-08-23 |
26.10 |
30.00 |
26.10 |
28.49 |
41.5M |
| 2024-08-22 |
27.24 |
29.44 |
26.66 |
27.65 |
44.2M |
| 2024-08-21 |
24.55 |
27.84 |
24.55 |
27.84 |
43.1M |
| 2024-08-20 |
24.55 |
28.46 |
23.89 |
25.31 |
45.3M |
| 2024-08-19 |
24.87 |
25.87 |
24.72 |
25.87 |
22.0M |
| 2024-08-16 |
21.78 |
23.52 |
21.40 |
23.52 |
27.7M |
| 2024-08-15 |
20.67 |
21.54 |
20.32 |
21.38 |
18.6M |
| 2024-08-14 |
19.92 |
20.90 |
19.75 |
20.87 |
16.2M |
| 2024-08-13 |
19.64 |
20.10 |
19.64 |
19.90 |
5.1M |
| 2024-08-12 |
20.23 |
20.38 |
19.52 |
19.81 |
9.6M |
| 2024-08-09 |
20.36 |
20.97 |
19.95 |
20.64 |
14.4M |
| 2024-08-08 |
19.40 |
20.67 |
18.88 |
20.04 |
13.2M |
| 2024-08-07 |
19.97 |
20.20 |
19.71 |
19.86 |
6.8M |
| 2024-08-06 |
19.93 |
20.15 |
19.30 |
19.97 |
7.7M |
| 2024-08-05 |
20.82 |
20.82 |
19.64 |
19.67 |
12.4M |
| 2024-08-02 |
21.18 |
22.00 |
21.03 |
21.08 |
11.6M |
| 2024-08-01 |
21.80 |
22.40 |
21.60 |
21.76 |
16.5M |
| 2024-07-31 |
21.50 |
23.02 |
21.40 |
22.08 |
23.7M |
| 2024-07-30 |
21.16 |
22.50 |
20.80 |
22.13 |
23.1M |
| 2024-07-29 |
20.20 |
22.48 |
20.20 |
21.58 |
24.8M |
| 2024-07-26 |
19.71 |
20.54 |
19.38 |
20.45 |
15.3M |
| 2024-07-25 |
19.55 |
20.50 |
19.00 |
19.79 |
11.7M |
| 2024-07-24 |
19.73 |
20.89 |
19.72 |
20.13 |
13.4M |
| 2024-07-23 |
20.60 |
20.82 |
19.81 |
19.81 |
15.0M |
| 2024-07-22 |
19.99 |
21.00 |
19.81 |
20.80 |
19.3M |
| 2024-07-19 |
19.59 |
21.21 |
19.45 |
20.11 |
18.6M |
| 2024-07-18 |
18.50 |
20.70 |
18.40 |
20.05 |
15.5M |
| 2024-07-17 |
19.90 |
19.94 |
18.66 |
18.90 |
11.2M |
| 2024-07-16 |
20.08 |
20.27 |
19.81 |
20.06 |
8.2M |
| 2024-07-15 |
19.89 |
20.43 |
19.75 |
19.98 |
8.6M |
| 2024-07-12 |
20.11 |
20.50 |
19.85 |
19.96 |
10.2M |
| 2024-07-11 |
20.70 |
20.85 |
20.11 |
20.44 |
15.1M |
| 2024-07-10 |
20.20 |
20.87 |
19.99 |
20.47 |
18.1M |
| 2024-07-09 |
19.00 |
20.68 |
18.76 |
20.62 |
22.9M |
| 2024-07-08 |
18.37 |
20.36 |
18.30 |
19.33 |
19.4M |
| 2024-07-05 |
18.68 |
18.68 |
18.05 |
18.52 |
8.4M |
| 2024-07-04 |
19.51 |
19.56 |
18.61 |
18.75 |
13.0M |
| 2024-07-03 |
19.75 |
20.50 |
19.18 |
19.88 |
15.1M |
| 2024-07-02 |
20.68 |
20.78 |
19.95 |
20.00 |
12.0M |
| 2024-07-01 |
20.89 |
21.20 |
19.83 |
20.39 |
16.4M |
| 2024-06-28 |
20.98 |
21.69 |
20.61 |
21.29 |
16.7M |
| 2024-06-27 |
21.93 |
22.15 |
20.40 |
21.13 |
20.3M |
| 2024-06-26 |
21.84 |
23.25 |
21.03 |
22.36 |
23.7M |
| 2024-06-25 |
22.22 |
24.22 |
21.53 |
22.66 |
31.2M |
| 2024-06-24 |
20.15 |
23.32 |
19.76 |
22.36 |
30.8M |
| 2024-06-21 |
21.31 |
22.20 |
21.31 |
21.31 |
28.9M |
| 2024-06-20 |
21.94 |
24.56 |
21.53 |
23.68 |
45.1M |
| 2024-06-19 |
20.39 |
22.33 |
19.80 |
22.33 |
32.9M |
| 2024-06-18 |
20.40 |
20.88 |
19.81 |
20.30 |
23.4M |
| 2024-06-17 |
20.37 |
21.56 |
20.37 |
20.76 |
27.4M |
| 2024-06-14 |
22.26 |
22.26 |
20.18 |
20.21 |
35.1M |
| 2024-06-13 |
21.00 |
22.26 |
20.69 |
22.26 |
29.2M |
| 2024-06-12 |
19.28 |
20.24 |
18.90 |
20.24 |
22.8M |
| 2024-06-11 |
16.80 |
18.40 |
16.52 |
18.40 |
9.5M |
| 2024-06-07 |
17.55 |
17.76 |
16.51 |
16.73 |
13.2M |
| 2024-06-06 |
18.28 |
18.88 |
17.33 |
17.61 |
15.5M |
| 2024-06-05 |
17.90 |
19.25 |
17.79 |
18.47 |
19.0M |
| 2024-06-04 |
19.22 |
19.40 |
18.10 |
18.39 |
24.1M |
| 2024-06-03 |
17.40 |
19.22 |
17.40 |
19.22 |
27.6M |
| 2024-05-31 |
17.79 |
18.65 |
17.30 |
17.47 |
19.7M |
| 2024-05-30 |
15.99 |
17.77 |
15.79 |
17.77 |
14.9M |
| 2024-05-29 |
15.50 |
16.62 |
15.50 |
16.15 |
5.8M |
| 2024-05-28 |
16.41 |
16.66 |
15.90 |
15.95 |
4.1M |
| 2024-05-27 |
16.47 |
16.48 |
15.70 |
16.41 |
3.7M |
| 2024-05-24 |
16.59 |
16.88 |
16.23 |
16.29 |
4.2M |
| 2024-05-23 |
16.86 |
16.86 |
16.50 |
16.54 |
3.9M |
| 2024-05-22 |
16.22 |
16.72 |
16.22 |
16.70 |
4.2M |
| 2024-05-21 |
16.54 |
16.95 |
16.35 |
16.41 |
4.9M |
| 2024-05-20 |
16.54 |
16.61 |
16.29 |
16.55 |
2.6M |
| 2024-05-17 |
16.33 |
16.45 |
16.06 |
16.44 |
2.8M |
| 2024-05-16 |
16.10 |
16.50 |
16.10 |
16.21 |
2.5M |
| 2024-05-15 |
15.95 |
16.31 |
15.83 |
16.06 |
2.7M |
| 2024-05-14 |
16.19 |
16.41 |
15.92 |
16.06 |
2.8M |
| 2024-05-13 |
16.41 |
16.41 |
15.88 |
15.99 |
3.8M |
| 2024-05-10 |
16.97 |
17.03 |
16.45 |
16.57 |
4.6M |
| 2024-05-09 |
16.60 |
17.76 |
16.59 |
17.03 |
7.0M |
| 2024-05-08 |
16.87 |
16.96 |
16.55 |
16.58 |
3.7M |
| 2024-05-07 |
16.93 |
17.07 |
16.77 |
16.88 |
3.9M |
| 2024-05-06 |
17.10 |
17.23 |
16.92 |
16.97 |
4.2M |
| 2024-04-30 |
16.87 |
17.15 |
16.63 |
16.88 |
5.4M |
| 2024-04-29 |
16.63 |
17.03 |
16.41 |
16.87 |
6.6M |
| 2024-04-26 |
16.03 |
16.88 |
15.99 |
16.71 |
6.9M |
| 2024-04-25 |
15.86 |
16.24 |
15.70 |
15.99 |
4.4M |
| 2024-04-24 |
15.50 |
15.93 |
15.50 |
15.86 |
5.0M |
| 2024-04-23 |
15.40 |
15.63 |
15.31 |
15.46 |
2.9M |
| 2024-04-22 |
15.30 |
15.59 |
14.83 |
15.21 |
3.4M |
| 2024-04-19 |
15.67 |
15.81 |
15.38 |
15.55 |
3.7M |
| 2024-04-18 |
15.81 |
16.12 |
15.31 |
15.74 |
6.0M |
| 2024-04-17 |
14.59 |
15.86 |
14.59 |
15.79 |
7.2M |
| 2024-04-16 |
15.86 |
16.03 |
14.59 |
14.59 |
3.5M |
| 2024-04-15 |
17.01 |
17.28 |
15.79 |
16.21 |
6.5M |
| 2024-04-12 |
17.60 |
17.92 |
17.18 |
17.26 |
4.6M |
| 2024-04-11 |
17.26 |
18.04 |
17.26 |
17.75 |
5.4M |
| 2024-04-10 |
18.35 |
18.50 |
17.44 |
17.63 |
7.7M |
| 2024-04-09 |
17.59 |
19.08 |
17.59 |
18.30 |
12.0M |
| 2024-04-08 |
17.78 |
18.06 |
17.19 |
17.37 |
6.2M |
| 2024-04-03 |
17.80 |
18.54 |
17.16 |
18.06 |
8.9M |
| 2024-04-02 |
18.28 |
18.44 |
17.65 |
17.81 |
5.6M |
| 2024-04-01 |
18.17 |
18.40 |
17.79 |
18.37 |
6.6M |
| 2024-03-29 |
17.69 |
18.55 |
17.17 |
18.19 |
8.1M |
| 2024-03-28 |
16.62 |
17.93 |
16.62 |
17.67 |
7.7M |
| 2024-03-27 |
18.77 |
18.78 |
17.29 |
17.29 |
10.7M |
| 2024-03-26 |
20.12 |
20.59 |
18.61 |
19.21 |
14.4M |
| 2024-03-25 |
20.00 |
21.03 |
19.70 |
20.64 |
22.5M |
| 2024-03-22 |
19.32 |
20.54 |
19.04 |
20.32 |
22.0M |
| 2024-03-21 |
19.89 |
20.27 |
19.39 |
19.58 |
17.5M |
| 2024-03-20 |
18.86 |
19.99 |
18.35 |
19.72 |
20.3M |
| 2024-03-19 |
18.97 |
19.00 |
18.62 |
18.63 |
11.3M |
| 2024-03-18 |
18.27 |
19.31 |
18.09 |
19.17 |
17.2M |
| 2024-03-15 |
17.96 |
18.20 |
17.59 |
18.06 |
8.7M |
| 2024-03-14 |
18.54 |
18.55 |
17.55 |
17.81 |
13.4M |
| 2024-03-13 |
18.82 |
18.99 |
18.48 |
18.77 |
14.2M |
| 2024-03-12 |
18.31 |
19.37 |
18.27 |
19.33 |
21.7M |
| 2024-03-11 |
19.05 |
19.30 |
18.20 |
18.30 |
22.0M |
| 2024-03-08 |
21.38 |
22.62 |
19.83 |
20.06 |
33.6M |
| 2024-03-07 |
19.31 |
22.04 |
19.31 |
22.04 |
34.5M |
| 2024-03-06 |
20.00 |
20.03 |
17.37 |
20.03 |
32.1M |
| 2024-03-05 |
17.59 |
18.21 |
17.59 |
18.21 |
5.9M |
| 2024-03-04 |
15.86 |
16.56 |
15.42 |
16.56 |
17.1M |
| 2024-03-01 |
15.17 |
15.63 |
14.98 |
15.48 |
11.5M |
| 2024-02-29 |
13.45 |
15.25 |
13.45 |
14.99 |
10.2M |
| 2024-02-28 |
15.86 |
15.99 |
14.43 |
14.43 |
13.8M |
| 2024-02-27 |
15.41 |
16.09 |
15.10 |
16.03 |
13.9M |
| 2024-02-26 |
14.55 |
15.86 |
14.44 |
15.35 |
14.2M |
| 2024-02-23 |
14.38 |
14.80 |
14.15 |
14.76 |
13.0M |
| 2024-02-22 |
13.79 |
14.51 |
13.48 |
14.46 |
13.8M |
| 2024-02-21 |
13.77 |
15.15 |
13.33 |
14.14 |
16.0M |
| 2024-02-20 |
12.49 |
13.77 |
12.02 |
13.77 |
9.9M |
| 2024-02-19 |
11.61 |
12.52 |
11.61 |
12.52 |
9.8M |
| 2024-02-08 |
10.35 |
11.38 |
10.00 |
11.38 |
8.8M |
| 2024-02-07 |
11.21 |
11.35 |
10.14 |
10.35 |
9.2M |
| 2024-02-06 |
11.05 |
11.79 |
10.73 |
11.21 |
8.1M |
| 2024-02-05 |
13.10 |
13.17 |
11.92 |
11.92 |
3.5M |
| 2024-02-02 |
13.91 |
14.19 |
12.62 |
13.25 |
3.7M |
| 2024-02-01 |
13.86 |
14.30 |
13.65 |
13.95 |
3.3M |
| 2024-01-31 |
15.17 |
15.19 |
14.00 |
14.04 |
3.5M |
| 2024-01-30 |
15.55 |
15.77 |
14.95 |
15.00 |
2.8M |
| 2024-01-29 |
16.29 |
16.38 |
15.59 |
15.68 |
3.0M |
| 2024-01-26 |
16.55 |
16.61 |
16.19 |
16.23 |
3.2M |
| 2024-01-25 |
15.72 |
16.54 |
15.63 |
16.49 |
4.9M |
| 2024-01-24 |
15.89 |
16.06 |
15.17 |
15.76 |
4.2M |
| 2024-01-23 |
15.75 |
15.99 |
15.46 |
15.77 |
3.2M |
| 2024-01-22 |
16.91 |
16.93 |
15.59 |
15.77 |
4.1M |
| 2024-01-19 |
17.05 |
17.31 |
16.82 |
16.82 |
2.9M |
| 2024-01-18 |
17.01 |
17.47 |
16.69 |
17.14 |
4.1M |
| 2024-01-17 |
17.59 |
17.69 |
17.15 |
17.15 |
3.0M |
| 2024-01-16 |
17.95 |
17.95 |
17.39 |
17.64 |
4.5M |
| 2024-01-15 |
17.72 |
18.14 |
17.52 |
17.95 |
3.9M |
| 2024-01-12 |
18.41 |
18.45 |
17.74 |
17.83 |
6.0M |
| 2024-01-11 |
17.83 |
18.54 |
17.83 |
18.40 |
7.6M |
| 2024-01-10 |
18.00 |
18.70 |
17.00 |
18.27 |
11.7M |
| 2024-01-09 |
19.14 |
19.97 |
17.77 |
18.09 |
12.9M |
| 2024-01-08 |
21.17 |
21.17 |
19.50 |
19.52 |
12.0M |
| 2024-01-05 |
21.97 |
22.07 |
21.09 |
21.66 |
16.4M |
| 2024-01-04 |
21.20 |
23.10 |
21.07 |
23.07 |
25.4M |
| 2024-01-03 |
19.93 |
22.00 |
19.86 |
21.19 |
22.3M |
| 2024-01-02 |
20.41 |
20.43 |
19.97 |
20.00 |
6.3M |