| 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 |
35.00 |
35.73 |
33.97 |
34.30 |
3.2M |
| 2024-12-30 |
34.35 |
35.48 |
33.28 |
35.29 |
4.6M |
| 2024-12-27 |
32.90 |
36.00 |
32.70 |
34.41 |
5.0M |
| 2024-12-26 |
32.21 |
33.33 |
31.80 |
32.90 |
1.5M |
| 2024-12-25 |
33.11 |
33.11 |
31.60 |
32.21 |
1.4M |
| 2024-12-24 |
32.60 |
33.30 |
32.16 |
33.04 |
1.6M |
| 2024-12-23 |
34.50 |
34.64 |
32.32 |
32.45 |
2.4M |
| 2024-12-20 |
33.48 |
34.98 |
33.25 |
34.37 |
2.4M |
| 2024-12-19 |
32.69 |
33.95 |
32.49 |
33.60 |
1.9M |
| 2024-12-18 |
33.13 |
33.66 |
31.51 |
33.19 |
2.3M |
| 2024-12-17 |
34.60 |
34.60 |
32.51 |
32.60 |
2.3M |
| 2024-12-16 |
34.91 |
35.27 |
33.99 |
34.19 |
2.6M |
| 2024-12-13 |
35.81 |
36.50 |
34.87 |
34.88 |
3.7M |
| 2024-12-12 |
36.26 |
37.87 |
35.79 |
36.06 |
6.1M |
| 2024-12-11 |
34.65 |
36.23 |
34.56 |
35.81 |
5.4M |
| 2024-12-10 |
35.13 |
35.50 |
34.35 |
34.61 |
3.8M |
| 2024-12-09 |
33.90 |
34.71 |
33.50 |
34.30 |
2.4M |
| 2024-12-06 |
33.51 |
34.07 |
33.30 |
33.94 |
2.4M |
| 2024-12-05 |
33.77 |
34.18 |
33.16 |
33.80 |
2.2M |
| 2024-12-04 |
34.09 |
34.29 |
33.26 |
33.49 |
2.5M |
| 2024-12-03 |
33.79 |
35.31 |
33.13 |
34.32 |
3.7M |
| 2024-12-02 |
32.91 |
33.92 |
32.77 |
33.89 |
2.4M |
| 2024-11-29 |
32.63 |
33.29 |
32.00 |
32.93 |
1.9M |
| 2024-11-28 |
33.20 |
33.70 |
32.46 |
32.58 |
1.8M |
| 2024-11-27 |
32.22 |
33.17 |
31.30 |
32.96 |
2.1M |
| 2024-11-26 |
32.88 |
33.86 |
32.28 |
32.34 |
1.6M |
| 2024-11-25 |
33.02 |
33.32 |
32.13 |
33.19 |
2.0M |
| 2024-11-22 |
34.50 |
35.09 |
32.91 |
32.93 |
2.9M |
| 2024-11-21 |
34.98 |
35.23 |
34.31 |
34.82 |
3.3M |
| 2024-11-20 |
34.20 |
35.72 |
33.70 |
35.59 |
5.5M |
| 2024-11-19 |
32.19 |
34.15 |
32.19 |
34.08 |
3.6M |
| 2024-11-18 |
34.70 |
35.10 |
31.90 |
32.20 |
3.3M |
| 2024-11-15 |
34.37 |
35.93 |
34.37 |
34.59 |
4.0M |
| 2024-11-14 |
35.10 |
36.43 |
34.68 |
34.92 |
4.4M |
| 2024-11-13 |
34.62 |
35.46 |
33.90 |
35.45 |
3.8M |
| 2024-11-12 |
34.82 |
36.64 |
34.28 |
35.41 |
6.3M |
| 2024-11-11 |
33.69 |
34.64 |
33.18 |
34.64 |
3.9M |
| 2024-11-08 |
33.23 |
33.98 |
33.06 |
33.77 |
4.0M |
| 2024-11-07 |
32.50 |
32.85 |
32.12 |
32.85 |
2.3M |
| 2024-11-06 |
33.00 |
33.19 |
32.14 |
32.49 |
3.0M |
| 2024-11-05 |
32.12 |
33.19 |
32.06 |
32.84 |
2.9M |
| 2024-11-04 |
31.31 |
32.55 |
31.31 |
32.27 |
2.0M |
| 2024-11-01 |
32.89 |
32.94 |
31.31 |
31.38 |
3.1M |
| 2024-10-31 |
33.59 |
33.83 |
32.80 |
32.98 |
3.8M |
| 2024-10-30 |
33.10 |
35.00 |
33.01 |
33.93 |
4.4M |
| 2024-10-29 |
34.47 |
35.29 |
33.28 |
33.28 |
3.5M |
| 2024-10-28 |
33.98 |
34.96 |
33.65 |
34.77 |
3.6M |
| 2024-10-25 |
33.30 |
34.56 |
33.08 |
33.83 |
3.3M |
| 2024-10-24 |
33.18 |
33.67 |
32.72 |
33.18 |
1.7M |
| 2024-10-23 |
33.55 |
34.19 |
33.29 |
33.59 |
2.7M |
| 2024-10-22 |
33.94 |
34.58 |
33.03 |
33.90 |
3.7M |
| 2024-10-21 |
32.90 |
34.66 |
32.90 |
33.90 |
4.5M |
| 2024-10-18 |
31.48 |
33.65 |
31.01 |
32.98 |
4.8M |
| 2024-10-17 |
32.55 |
32.95 |
31.46 |
31.58 |
3.8M |
| 2024-10-16 |
30.56 |
32.64 |
30.39 |
32.55 |
3.9M |
| 2024-10-15 |
32.14 |
32.80 |
31.20 |
31.22 |
2.5M |
| 2024-10-14 |
30.42 |
32.15 |
30.06 |
32.15 |
2.9M |
| 2024-10-11 |
32.55 |
32.55 |
29.93 |
30.41 |
2.9M |
| 2024-10-10 |
32.15 |
34.15 |
31.70 |
32.22 |
3.4M |
| 2024-10-09 |
35.64 |
35.66 |
31.75 |
31.80 |
4.8M |
| 2024-10-08 |
39.21 |
39.21 |
34.00 |
37.50 |
7.8M |
| 2024-09-30 |
30.40 |
33.75 |
29.75 |
33.39 |
5.8M |
| 2024-09-27 |
27.71 |
29.49 |
27.71 |
29.19 |
3.0M |
| 2024-09-26 |
26.74 |
27.37 |
26.59 |
27.37 |
1.6M |
| 2024-09-25 |
26.94 |
27.58 |
26.75 |
26.84 |
2.0M |
| 2024-09-24 |
26.30 |
26.80 |
25.69 |
26.75 |
1.8M |
| 2024-09-23 |
26.01 |
26.70 |
25.68 |
26.10 |
1.3M |
| 2024-09-20 |
26.22 |
26.26 |
25.68 |
25.96 |
1.1M |
| 2024-09-19 |
26.21 |
26.32 |
25.80 |
26.07 |
1.2M |
| 2024-09-18 |
27.04 |
27.17 |
25.60 |
25.83 |
1.8M |
| 2024-09-13 |
27.53 |
27.99 |
27.10 |
27.10 |
1.1M |
| 2024-09-12 |
28.07 |
28.48 |
27.73 |
27.73 |
1.5M |
| 2024-09-11 |
29.00 |
29.00 |
28.08 |
28.08 |
1.4M |
| 2024-09-10 |
28.83 |
29.28 |
27.95 |
29.09 |
1.6M |
| 2024-09-09 |
29.71 |
29.78 |
28.58 |
28.75 |
1.5M |
| 2024-09-06 |
29.86 |
30.34 |
29.13 |
29.38 |
2.1M |
| 2024-09-05 |
30.33 |
30.42 |
29.71 |
30.09 |
2.1M |
| 2024-09-04 |
30.82 |
31.20 |
29.70 |
30.01 |
3.9M |
| 2024-09-03 |
30.56 |
32.35 |
30.09 |
31.28 |
5.8M |
| 2024-09-02 |
29.76 |
31.77 |
29.31 |
30.54 |
6.1M |
| 2024-08-30 |
29.50 |
30.96 |
29.00 |
29.79 |
4.0M |
| 2024-08-29 |
27.19 |
29.12 |
27.19 |
28.63 |
2.8M |
| 2024-08-28 |
27.25 |
27.90 |
26.81 |
27.35 |
1.6M |
| 2024-08-27 |
28.71 |
28.80 |
27.27 |
27.33 |
3.4M |
| 2024-08-26 |
29.20 |
30.99 |
29.05 |
29.82 |
2.5M |
| 2024-08-23 |
28.74 |
29.37 |
27.91 |
29.05 |
1.8M |
| 2024-08-22 |
29.60 |
29.90 |
28.59 |
28.74 |
2.2M |
| 2024-08-21 |
28.69 |
30.78 |
28.51 |
29.88 |
3.4M |
| 2024-08-20 |
29.20 |
29.65 |
28.42 |
28.68 |
1.8M |
| 2024-08-19 |
30.60 |
30.89 |
28.95 |
28.99 |
3.4M |
| 2024-08-16 |
30.10 |
31.53 |
30.00 |
31.23 |
4.7M |
| 2024-08-15 |
29.16 |
30.80 |
28.80 |
30.12 |
3.6M |
| 2024-08-14 |
28.70 |
29.68 |
28.34 |
29.42 |
2.6M |
| 2024-08-13 |
28.20 |
28.97 |
28.14 |
28.67 |
1.3M |
| 2024-08-12 |
28.51 |
29.38 |
28.07 |
28.22 |
1.2M |
| 2024-08-09 |
28.38 |
29.29 |
28.23 |
28.82 |
1.7M |
| 2024-08-08 |
28.90 |
28.90 |
27.72 |
28.07 |
1.3M |
| 2024-08-07 |
28.40 |
29.27 |
28.40 |
28.74 |
1.2M |
| 2024-08-06 |
28.39 |
28.68 |
28.04 |
28.59 |
1.1M |
| 2024-08-05 |
29.67 |
29.93 |
28.00 |
28.02 |
2.2M |
| 2024-08-02 |
30.61 |
31.00 |
29.91 |
29.98 |
2.0M |
| 2024-08-01 |
30.80 |
31.36 |
30.80 |
31.19 |
2.0M |
| 2024-07-31 |
30.01 |
31.10 |
29.95 |
31.04 |
2.2M |
| 2024-07-30 |
30.69 |
30.90 |
29.96 |
30.18 |
1.6M |
| 2024-07-29 |
30.37 |
31.05 |
29.85 |
30.48 |
1.5M |
| 2024-07-26 |
29.60 |
30.28 |
29.60 |
30.17 |
1.5M |
| 2024-07-25 |
30.10 |
30.15 |
29.26 |
29.65 |
2.1M |
| 2024-07-24 |
30.34 |
31.35 |
30.20 |
30.26 |
2.0M |
| 2024-07-23 |
31.77 |
31.77 |
30.28 |
30.34 |
2.0M |
| 2024-07-22 |
31.15 |
31.80 |
31.00 |
31.61 |
2.0M |
| 2024-07-19 |
30.85 |
31.79 |
30.80 |
31.31 |
2.2M |
| 2024-07-18 |
31.12 |
31.28 |
29.90 |
31.09 |
3.5M |
| 2024-07-17 |
33.79 |
33.97 |
31.76 |
31.86 |
4.8M |
| 2024-07-16 |
30.80 |
34.08 |
30.80 |
33.68 |
5.3M |
| 2024-07-15 |
31.77 |
31.77 |
30.86 |
31.21 |
1.5M |
| 2024-07-12 |
32.10 |
32.20 |
31.67 |
31.78 |
2.1M |
| 2024-07-11 |
32.58 |
32.84 |
31.90 |
32.49 |
2.8M |
| 2024-07-10 |
32.24 |
32.50 |
31.84 |
31.93 |
2.8M |
| 2024-07-09 |
29.84 |
32.26 |
29.52 |
32.22 |
4.1M |
| 2024-07-08 |
30.30 |
30.57 |
29.46 |
29.75 |
1.5M |
| 2024-07-05 |
30.33 |
30.78 |
29.69 |
30.35 |
1.9M |
| 2024-07-04 |
31.78 |
31.93 |
30.46 |
30.56 |
2.1M |
| 2024-07-03 |
33.05 |
33.08 |
31.65 |
31.80 |
2.2M |
| 2024-07-02 |
33.00 |
33.24 |
32.50 |
32.99 |
2.4M |
| 2024-07-01 |
33.03 |
33.40 |
31.98 |
32.90 |
3.6M |
| 2024-06-28 |
31.80 |
34.90 |
31.80 |
33.50 |
6.1M |
| 2024-06-27 |
31.85 |
33.99 |
31.70 |
32.33 |
4.5M |
| 2024-06-26 |
31.00 |
32.28 |
30.44 |
32.17 |
2.8M |
| 2024-06-25 |
31.88 |
32.09 |
30.60 |
31.04 |
3.1M |
| 2024-06-24 |
33.90 |
34.26 |
31.78 |
31.88 |
4.1M |
| 2024-06-21 |
33.92 |
34.67 |
33.10 |
34.22 |
2.7M |
| 2024-06-20 |
36.28 |
36.30 |
34.29 |
34.48 |
5.4M |
| 2024-06-19 |
37.80 |
37.86 |
36.12 |
37.00 |
6.5M |
| 2024-06-18 |
36.70 |
38.36 |
36.48 |
37.92 |
9.1M |
| 2024-06-17 |
34.80 |
37.73 |
34.47 |
37.00 |
9.5M |
| 2024-06-14 |
36.17 |
36.17 |
34.18 |
35.34 |
7.0M |
| 2024-06-13 |
35.70 |
37.35 |
35.00 |
36.90 |
9.8M |
| 2024-06-12 |
37.60 |
38.49 |
35.32 |
35.72 |
9.6M |
| 2024-06-11 |
34.80 |
34.97 |
32.36 |
34.94 |
6.8M |
| 2024-06-07 |
36.00 |
37.41 |
33.76 |
35.00 |
9.5M |
| 2024-06-06 |
37.96 |
39.48 |
37.07 |
37.46 |
10.4M |
| 2024-06-05 |
36.37 |
38.80 |
36.21 |
38.30 |
10.4M |
| 2024-06-04 |
42.10 |
43.10 |
37.18 |
37.62 |
12.9M |
| 2024-06-03 |
42.99 |
45.00 |
41.03 |
44.69 |
15.5M |
| 2024-05-31 |
42.60 |
45.59 |
39.94 |
45.59 |
18.5M |
| 2024-05-30 |
35.36 |
42.00 |
34.16 |
37.99 |
13.4M |
| 2024-05-29 |
29.51 |
36.08 |
29.51 |
36.08 |
8.0M |
| 2024-05-28 |
30.99 |
31.01 |
29.82 |
30.43 |
3.3M |
| 2024-05-27 |
31.29 |
31.94 |
30.09 |
31.09 |
3.7M |
| 2024-05-24 |
32.56 |
33.13 |
31.01 |
31.15 |
5.5M |
| 2024-05-23 |
31.42 |
34.91 |
31.17 |
33.33 |
8.2M |
| 2024-05-22 |
29.76 |
32.04 |
28.79 |
32.00 |
6.5M |
| 2024-05-21 |
29.29 |
31.06 |
28.37 |
29.91 |
5.0M |
| 2024-05-20 |
28.29 |
29.20 |
28.29 |
28.93 |
1.5M |
| 2024-05-17 |
27.71 |
28.41 |
27.14 |
28.34 |
1.6M |
| 2024-05-16 |
27.15 |
28.12 |
27.15 |
27.73 |
1.5M |
| 2024-05-15 |
27.21 |
27.75 |
26.84 |
27.15 |
1.2M |
| 2024-05-14 |
27.31 |
28.00 |
26.91 |
27.21 |
2.0M |
| 2024-05-13 |
28.56 |
28.56 |
26.82 |
26.99 |
2.6M |
| 2024-05-10 |
29.96 |
30.20 |
28.79 |
28.85 |
1.3M |
| 2024-05-09 |
29.59 |
30.43 |
29.49 |
29.98 |
1.1M |
| 2024-05-08 |
30.26 |
30.79 |
29.64 |
29.71 |
1.2M |
| 2024-05-07 |
30.50 |
30.84 |
30.07 |
30.43 |
1.1M |
| 2024-05-06 |
30.94 |
31.34 |
30.29 |
30.53 |
1.3M |
| 2024-04-30 |
31.00 |
31.29 |
30.45 |
30.65 |
1.0M |
| 2024-04-29 |
30.32 |
31.05 |
30.23 |
31.00 |
1.2M |
| 2024-04-26 |
29.64 |
30.78 |
29.39 |
30.36 |
1.4M |
| 2024-04-25 |
28.99 |
29.94 |
28.70 |
29.66 |
1.4M |
| 2024-04-24 |
27.81 |
29.04 |
27.60 |
28.99 |
2.2M |
| 2024-04-23 |
28.46 |
29.20 |
27.01 |
27.79 |
2.8M |
| 2024-04-22 |
29.44 |
29.44 |
27.73 |
29.09 |
1.3M |
| 2024-04-19 |
29.43 |
29.43 |
28.56 |
29.09 |
1.1M |
| 2024-04-18 |
29.29 |
30.07 |
28.66 |
29.56 |
1.4M |
| 2024-04-17 |
29.02 |
29.84 |
28.87 |
29.29 |
1.7M |
| 2024-04-16 |
31.13 |
31.13 |
27.49 |
27.49 |
2.6M |
| 2024-04-15 |
32.14 |
32.91 |
30.57 |
31.14 |
1.3M |
| 2024-04-12 |
32.86 |
33.47 |
32.49 |
32.52 |
0.9M |
| 2024-04-11 |
32.82 |
33.69 |
32.57 |
33.00 |
0.9M |
| 2024-04-10 |
33.54 |
34.10 |
32.53 |
33.01 |
1.0M |
| 2024-04-09 |
33.04 |
33.93 |
32.58 |
33.78 |
1.2M |
| 2024-04-08 |
33.96 |
33.96 |
32.89 |
32.94 |
1.2M |
| 2024-04-03 |
35.56 |
35.60 |
33.96 |
34.21 |
1.1M |
| 2024-04-02 |
36.51 |
37.14 |
35.34 |
35.63 |
1.1M |
| 2024-04-01 |
35.57 |
36.91 |
35.16 |
36.51 |
1.5M |
| 2024-03-29 |
34.74 |
35.57 |
34.56 |
35.30 |
1.5M |
| 2024-03-28 |
33.49 |
35.39 |
33.29 |
34.74 |
1.9M |
| 2024-03-27 |
36.66 |
36.66 |
33.22 |
33.22 |
2.4M |
| 2024-03-26 |
36.64 |
36.91 |
35.95 |
36.46 |
1.8M |
| 2024-03-25 |
38.69 |
38.86 |
36.31 |
36.36 |
2.0M |
| 2024-03-22 |
39.98 |
39.99 |
38.49 |
38.49 |
3.5M |
| 2024-03-21 |
39.71 |
40.94 |
39.41 |
40.82 |
3.4M |
| 2024-03-20 |
40.24 |
40.32 |
39.18 |
39.96 |
3.2M |
| 2024-03-19 |
39.98 |
41.89 |
39.81 |
40.56 |
4.2M |
| 2024-03-18 |
38.58 |
40.36 |
38.58 |
39.84 |
3.4M |
| 2024-03-15 |
37.52 |
38.62 |
36.79 |
38.57 |
2.7M |
| 2024-03-14 |
38.64 |
38.64 |
36.43 |
37.49 |
2.8M |
| 2024-03-13 |
38.56 |
39.76 |
37.94 |
39.16 |
3.0M |
| 2024-03-12 |
38.71 |
39.41 |
37.86 |
38.93 |
3.6M |
| 2024-03-11 |
38.21 |
38.41 |
37.14 |
38.33 |
3.4M |
| 2024-03-08 |
37.38 |
39.64 |
36.34 |
39.06 |
4.2M |
| 2024-03-07 |
38.07 |
38.36 |
36.07 |
37.43 |
3.6M |
| 2024-03-06 |
36.79 |
37.85 |
36.07 |
37.21 |
3.6M |
| 2024-03-05 |
35.83 |
38.86 |
35.63 |
37.79 |
4.9M |
| 2024-03-04 |
39.21 |
39.64 |
36.39 |
36.70 |
6.6M |
| 2024-03-01 |
34.11 |
40.94 |
34.07 |
37.71 |
7.8M |
| 2024-02-29 |
32.26 |
34.64 |
31.59 |
34.11 |
2.0M |
| 2024-02-28 |
35.54 |
36.06 |
31.43 |
31.91 |
2.8M |
| 2024-02-27 |
33.56 |
37.34 |
33.56 |
35.86 |
2.6M |
| 2024-02-26 |
33.58 |
34.37 |
33.11 |
33.61 |
1.7M |
| 2024-02-23 |
32.86 |
34.06 |
32.50 |
33.86 |
2.2M |
| 2024-02-22 |
31.44 |
33.92 |
31.14 |
33.29 |
2.7M |
| 2024-02-21 |
30.71 |
33.07 |
30.00 |
31.41 |
2.7M |
| 2024-02-20 |
30.07 |
31.19 |
29.66 |
30.96 |
1.8M |
| 2024-02-19 |
29.29 |
31.74 |
29.29 |
30.77 |
3.7M |
| 2024-02-08 |
25.77 |
29.55 |
24.65 |
28.71 |
3.9M |
| 2024-02-07 |
27.42 |
27.64 |
24.86 |
25.91 |
4.1M |
| 2024-02-06 |
22.78 |
28.54 |
22.24 |
27.39 |
4.0M |
| 2024-02-05 |
26.64 |
26.81 |
23.02 |
23.79 |
3.0M |
| 2024-02-02 |
28.93 |
29.48 |
25.89 |
26.89 |
1.8M |
| 2024-02-01 |
28.76 |
29.21 |
27.68 |
28.79 |
1.8M |
| 2024-01-31 |
30.99 |
30.99 |
28.57 |
28.99 |
1.4M |
| 2024-01-30 |
31.79 |
31.99 |
30.77 |
30.88 |
1.1M |
| 2024-01-29 |
33.82 |
34.40 |
31.87 |
31.91 |
1.7M |
| 2024-01-26 |
34.38 |
34.60 |
33.21 |
33.36 |
1.4M |
| 2024-01-25 |
32.98 |
34.82 |
32.59 |
34.46 |
1.9M |
| 2024-01-24 |
33.93 |
33.98 |
31.54 |
32.97 |
2.5M |
| 2024-01-23 |
34.04 |
34.26 |
32.93 |
33.43 |
1.7M |
| 2024-01-22 |
36.24 |
36.57 |
32.88 |
34.04 |
1.5M |
| 2024-01-19 |
38.14 |
38.29 |
36.29 |
36.39 |
1.8M |
| 2024-01-18 |
38.71 |
39.07 |
36.93 |
38.34 |
1.5M |
| 2024-01-17 |
40.54 |
40.55 |
38.58 |
38.71 |
0.8M |
| 2024-01-16 |
41.24 |
41.24 |
39.80 |
40.56 |
1.3M |
| 2024-01-15 |
41.50 |
41.91 |
40.77 |
40.94 |
1.3M |
| 2024-01-12 |
44.36 |
44.80 |
41.65 |
41.87 |
2.4M |
| 2024-01-11 |
42.86 |
45.41 |
42.27 |
44.72 |
1.7M |
| 2024-01-10 |
44.75 |
45.26 |
42.14 |
43.27 |
2.2M |
| 2024-01-09 |
45.06 |
47.70 |
44.16 |
44.75 |
2.9M |
| 2024-01-08 |
46.50 |
48.00 |
43.66 |
43.99 |
3.2M |
| 2024-01-05 |
48.48 |
50.55 |
46.64 |
46.75 |
3.7M |
| 2024-01-04 |
47.14 |
48.21 |
45.86 |
47.07 |
2.0M |
| 2024-01-03 |
47.51 |
49.96 |
46.58 |
47.41 |
3.0M |
| 2024-01-02 |
48.43 |
49.49 |
47.57 |
47.82 |
2.3M |