| 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 |
32.11 |
32.43 |
31.63 |
31.68 |
0.8M |
| 2024-12-30 |
32.45 |
33.10 |
31.53 |
31.80 |
0.8M |
| 2024-12-27 |
32.90 |
32.96 |
32.40 |
32.56 |
0.5M |
| 2024-12-26 |
32.07 |
32.76 |
32.07 |
32.39 |
0.6M |
| 2024-12-25 |
32.94 |
33.15 |
31.73 |
32.07 |
0.7M |
| 2024-12-24 |
32.99 |
33.38 |
32.30 |
32.94 |
0.6M |
| 2024-12-23 |
34.79 |
34.79 |
32.61 |
32.77 |
1.3M |
| 2024-12-20 |
33.62 |
35.23 |
33.46 |
34.80 |
1.0M |
| 2024-12-19 |
34.00 |
34.60 |
33.15 |
33.74 |
0.9M |
| 2024-12-18 |
32.97 |
34.49 |
32.41 |
34.23 |
1.5M |
| 2024-12-17 |
35.10 |
35.13 |
32.60 |
32.65 |
1.8M |
| 2024-12-16 |
36.00 |
36.58 |
34.86 |
35.02 |
1.2M |
| 2024-12-13 |
37.55 |
37.96 |
36.15 |
36.19 |
1.8M |
| 2024-12-12 |
35.18 |
39.50 |
35.18 |
38.05 |
2.9M |
| 2024-12-11 |
36.00 |
36.43 |
35.02 |
35.21 |
1.5M |
| 2024-12-10 |
36.52 |
37.11 |
35.73 |
36.12 |
2.0M |
| 2024-12-09 |
36.90 |
38.17 |
35.18 |
35.58 |
2.5M |
| 2024-12-06 |
36.79 |
39.00 |
36.68 |
37.09 |
3.7M |
| 2024-12-05 |
34.20 |
36.33 |
34.19 |
35.55 |
2.2M |
| 2024-12-04 |
32.95 |
34.21 |
32.71 |
34.18 |
1.9M |
| 2024-12-03 |
32.34 |
32.82 |
31.92 |
32.66 |
0.9M |
| 2024-12-02 |
32.57 |
32.74 |
32.00 |
32.50 |
1.1M |
| 2024-11-29 |
31.68 |
32.56 |
31.26 |
32.15 |
0.7M |
| 2024-11-28 |
32.23 |
32.86 |
31.68 |
31.75 |
0.9M |
| 2024-11-27 |
31.80 |
32.23 |
30.40 |
32.23 |
1.3M |
| 2024-11-26 |
34.72 |
34.72 |
31.65 |
31.80 |
1.5M |
| 2024-11-25 |
31.99 |
33.46 |
31.38 |
32.90 |
1.9M |
| 2024-11-22 |
31.49 |
34.43 |
31.48 |
31.50 |
2.2M |
| 2024-11-21 |
31.89 |
31.97 |
30.50 |
31.39 |
0.8M |
| 2024-11-20 |
31.03 |
31.48 |
30.71 |
31.35 |
1.1M |
| 2024-11-19 |
30.45 |
31.14 |
29.80 |
31.03 |
1.2M |
| 2024-11-18 |
32.10 |
32.45 |
30.18 |
30.38 |
1.5M |
| 2024-11-15 |
33.28 |
33.70 |
32.15 |
32.29 |
1.4M |
| 2024-11-14 |
34.00 |
34.16 |
32.90 |
33.00 |
1.5M |
| 2024-11-13 |
35.38 |
35.72 |
33.51 |
34.08 |
2.3M |
| 2024-11-12 |
35.13 |
38.49 |
34.70 |
35.00 |
3.8M |
| 2024-11-11 |
31.88 |
36.40 |
31.85 |
36.33 |
4.2M |
| 2024-11-08 |
31.46 |
31.95 |
30.90 |
31.14 |
1.6M |
| 2024-11-07 |
30.67 |
30.90 |
30.10 |
30.57 |
1.4M |
| 2024-11-06 |
30.61 |
31.54 |
30.40 |
30.67 |
1.3M |
| 2024-11-05 |
29.46 |
30.65 |
29.29 |
30.54 |
1.7M |
| 2024-11-04 |
29.03 |
29.56 |
28.50 |
29.26 |
0.7M |
| 2024-11-01 |
29.80 |
30.55 |
28.71 |
28.71 |
1.4M |
| 2024-10-31 |
29.01 |
29.86 |
28.77 |
29.50 |
0.9M |
| 2024-10-30 |
29.08 |
29.63 |
28.80 |
29.01 |
0.8M |
| 2024-10-29 |
30.99 |
31.18 |
29.35 |
29.48 |
1.4M |
| 2024-10-28 |
29.74 |
30.95 |
29.60 |
30.61 |
1.3M |
| 2024-10-25 |
29.55 |
29.91 |
29.36 |
29.74 |
0.9M |
| 2024-10-24 |
30.10 |
30.29 |
29.33 |
29.33 |
1.0M |
| 2024-10-23 |
29.80 |
31.30 |
29.47 |
29.99 |
1.7M |
| 2024-10-22 |
30.41 |
30.44 |
29.11 |
29.70 |
1.9M |
| 2024-10-21 |
29.31 |
31.87 |
29.31 |
30.52 |
3.0M |
| 2024-10-18 |
27.80 |
29.92 |
27.70 |
29.30 |
1.2M |
| 2024-10-17 |
28.10 |
28.45 |
27.84 |
27.85 |
0.7M |
| 2024-10-16 |
28.22 |
28.24 |
27.70 |
27.84 |
1.0M |
| 2024-10-15 |
28.27 |
28.98 |
27.70 |
27.90 |
1.1M |
| 2024-10-14 |
27.72 |
28.56 |
27.41 |
28.27 |
1.0M |
| 2024-10-11 |
29.21 |
29.54 |
27.19 |
27.27 |
1.1M |
| 2024-10-10 |
29.96 |
30.76 |
28.84 |
29.41 |
1.2M |
| 2024-10-09 |
31.00 |
31.75 |
28.77 |
29.61 |
2.2M |
| 2024-10-08 |
33.84 |
33.84 |
29.80 |
32.48 |
3.1M |
| 2024-09-30 |
25.18 |
28.66 |
25.18 |
28.20 |
2.4M |
| 2024-09-27 |
23.20 |
24.90 |
23.20 |
24.69 |
0.5M |
| 2024-09-26 |
22.63 |
23.11 |
22.40 |
23.10 |
0.5M |
| 2024-09-25 |
22.45 |
23.06 |
22.33 |
22.39 |
0.6M |
| 2024-09-24 |
21.85 |
22.22 |
21.71 |
22.18 |
1.0M |
| 2024-09-23 |
21.79 |
22.05 |
21.52 |
21.81 |
0.3M |
| 2024-09-20 |
21.71 |
22.02 |
21.57 |
21.66 |
0.3M |
| 2024-09-19 |
21.68 |
21.95 |
21.42 |
21.76 |
0.2M |
| 2024-09-18 |
21.65 |
21.76 |
21.25 |
21.46 |
0.2M |
| 2024-09-13 |
21.81 |
21.87 |
21.55 |
21.65 |
0.2M |
| 2024-09-12 |
22.04 |
22.22 |
21.83 |
21.85 |
0.1M |
| 2024-09-11 |
22.13 |
22.30 |
21.95 |
21.95 |
0.1M |
| 2024-09-10 |
21.80 |
22.23 |
21.61 |
22.11 |
0.2M |
| 2024-09-09 |
21.80 |
22.12 |
21.61 |
21.93 |
0.3M |
| 2024-09-06 |
22.54 |
22.58 |
21.80 |
21.80 |
0.3M |
| 2024-09-05 |
22.46 |
22.87 |
22.46 |
22.62 |
0.2M |
| 2024-09-04 |
22.68 |
22.82 |
22.46 |
22.60 |
0.2M |
| 2024-09-03 |
22.73 |
22.76 |
22.34 |
22.72 |
0.2M |
| 2024-09-02 |
22.94 |
23.05 |
22.46 |
22.46 |
0.2M |
| 2024-08-30 |
22.45 |
22.95 |
22.32 |
22.78 |
0.4M |
| 2024-08-29 |
21.97 |
22.52 |
21.97 |
22.39 |
0.2M |
| 2024-08-28 |
22.00 |
22.39 |
21.88 |
22.16 |
0.1M |
| 2024-08-27 |
22.43 |
22.53 |
22.02 |
22.09 |
0.3M |
| 2024-08-26 |
22.68 |
23.10 |
22.44 |
22.55 |
0.3M |
| 2024-08-23 |
22.20 |
22.55 |
22.00 |
22.40 |
0.2M |
| 2024-08-22 |
22.38 |
22.58 |
22.20 |
22.20 |
0.2M |
| 2024-08-21 |
22.14 |
22.58 |
22.14 |
22.38 |
0.1M |
| 2024-08-20 |
22.47 |
22.57 |
22.24 |
22.36 |
0.2M |
| 2024-08-19 |
22.77 |
22.87 |
22.40 |
22.50 |
0.3M |
| 2024-08-16 |
22.76 |
23.05 |
22.64 |
22.67 |
0.2M |
| 2024-08-15 |
22.99 |
23.17 |
22.53 |
22.71 |
0.3M |
| 2024-08-14 |
22.87 |
23.22 |
22.69 |
22.73 |
0.4M |
| 2024-08-13 |
23.04 |
23.37 |
22.88 |
23.16 |
0.2M |
| 2024-08-12 |
23.68 |
23.80 |
23.04 |
23.12 |
0.4M |
| 2024-08-09 |
24.23 |
24.43 |
23.79 |
23.79 |
0.2M |
| 2024-08-08 |
24.58 |
24.58 |
23.92 |
23.98 |
0.4M |
| 2024-08-07 |
24.01 |
24.85 |
24.00 |
24.58 |
0.5M |
| 2024-08-06 |
24.04 |
24.34 |
23.80 |
24.10 |
0.4M |
| 2024-08-05 |
24.03 |
24.56 |
23.55 |
23.67 |
0.4M |
| 2024-08-02 |
24.78 |
24.96 |
24.21 |
24.28 |
0.5M |
| 2024-08-01 |
24.10 |
25.31 |
24.06 |
24.84 |
0.7M |
| 2024-07-31 |
23.60 |
24.34 |
23.44 |
24.24 |
0.5M |
| 2024-07-30 |
22.77 |
23.93 |
22.73 |
23.59 |
0.6M |
| 2024-07-29 |
23.55 |
23.62 |
22.59 |
22.93 |
0.8M |
| 2024-07-26 |
23.61 |
24.15 |
23.61 |
24.04 |
0.3M |
| 2024-07-25 |
23.59 |
23.90 |
23.21 |
23.75 |
0.4M |
| 2024-07-24 |
23.64 |
24.03 |
23.45 |
23.46 |
0.3M |
| 2024-07-23 |
23.98 |
24.20 |
23.62 |
23.65 |
0.4M |
| 2024-07-22 |
23.86 |
24.24 |
23.80 |
23.91 |
0.4M |
| 2024-07-19 |
22.88 |
23.96 |
22.57 |
23.82 |
0.5M |
| 2024-07-18 |
23.02 |
23.04 |
22.41 |
22.74 |
0.3M |
| 2024-07-17 |
23.60 |
23.81 |
23.08 |
23.11 |
0.2M |
| 2024-07-16 |
23.16 |
23.70 |
23.05 |
23.67 |
0.2M |
| 2024-07-15 |
23.39 |
23.80 |
23.12 |
23.20 |
0.3M |
| 2024-07-12 |
23.73 |
24.15 |
23.51 |
23.60 |
0.4M |
| 2024-07-11 |
23.01 |
24.15 |
23.01 |
23.90 |
0.6M |
| 2024-07-10 |
22.40 |
22.81 |
22.34 |
22.60 |
0.2M |
| 2024-07-09 |
22.03 |
22.55 |
21.66 |
22.48 |
0.4M |
| 2024-07-08 |
22.55 |
22.70 |
22.07 |
22.08 |
0.3M |
| 2024-07-05 |
22.28 |
22.81 |
21.98 |
22.72 |
0.3M |
| 2024-07-04 |
22.96 |
23.15 |
22.24 |
22.27 |
0.4M |
| 2024-07-03 |
23.23 |
23.42 |
22.92 |
23.04 |
0.4M |
| 2024-07-02 |
22.85 |
23.73 |
22.85 |
23.31 |
0.5M |
| 2024-07-01 |
23.08 |
23.45 |
22.30 |
22.83 |
0.6M |
| 2024-06-28 |
23.08 |
23.75 |
23.00 |
23.25 |
0.6M |
| 2024-06-27 |
23.77 |
23.98 |
23.00 |
23.10 |
0.5M |
| 2024-06-26 |
23.07 |
23.85 |
22.84 |
23.75 |
0.4M |
| 2024-06-25 |
23.43 |
23.84 |
23.07 |
23.28 |
0.5M |
| 2024-06-24 |
24.70 |
24.77 |
23.18 |
23.29 |
0.8M |
| 2024-06-21 |
25.27 |
25.37 |
24.62 |
24.71 |
0.5M |
| 2024-06-20 |
25.07 |
26.26 |
24.86 |
25.29 |
0.8M |
| 2024-06-19 |
25.63 |
25.85 |
25.02 |
25.08 |
0.3M |
| 2024-06-18 |
24.90 |
25.57 |
24.76 |
25.51 |
0.4M |
| 2024-06-17 |
24.86 |
25.31 |
24.86 |
25.11 |
0.3M |
| 2024-06-14 |
25.49 |
25.51 |
24.72 |
25.06 |
0.5M |
| 2024-06-13 |
24.94 |
26.11 |
24.49 |
25.51 |
0.7M |
| 2024-06-12 |
24.53 |
25.24 |
24.45 |
24.75 |
0.4M |
| 2024-06-11 |
23.60 |
24.85 |
23.31 |
24.74 |
0.4M |
| 2024-06-07 |
23.43 |
24.11 |
23.24 |
23.78 |
0.5M |
| 2024-06-06 |
25.17 |
25.18 |
22.90 |
23.11 |
0.8M |
| 2024-06-05 |
24.80 |
25.73 |
24.65 |
24.80 |
0.6M |
| 2024-06-04 |
26.22 |
26.22 |
24.52 |
24.98 |
0.8M |
| 2024-06-03 |
27.38 |
27.75 |
25.98 |
26.20 |
0.8M |
| 2024-05-31 |
26.50 |
27.51 |
26.41 |
27.37 |
0.5M |
| 2024-05-30 |
26.50 |
27.07 |
26.23 |
26.69 |
0.4M |
| 2024-05-29 |
26.60 |
26.99 |
26.33 |
26.60 |
0.4M |
| 2024-05-28 |
26.68 |
27.25 |
26.23 |
26.60 |
0.3M |
| 2024-05-27 |
26.82 |
27.45 |
26.08 |
26.68 |
0.6M |
| 2024-05-24 |
26.60 |
27.87 |
26.04 |
27.02 |
0.9M |
| 2024-05-23 |
26.78 |
27.11 |
26.29 |
26.41 |
0.4M |
| 2024-05-22 |
26.66 |
26.85 |
26.30 |
26.67 |
0.4M |
| 2024-05-21 |
27.24 |
27.24 |
26.46 |
26.60 |
0.4M |
| 2024-05-20 |
27.27 |
27.72 |
27.00 |
27.21 |
0.5M |
| 2024-05-17 |
26.98 |
27.28 |
26.66 |
27.15 |
0.5M |
| 2024-05-16 |
26.68 |
27.09 |
26.59 |
26.73 |
0.3M |
| 2024-05-15 |
26.45 |
27.18 |
26.27 |
26.46 |
0.4M |
| 2024-05-14 |
26.66 |
27.25 |
26.66 |
26.77 |
0.4M |
| 2024-05-13 |
28.24 |
28.24 |
26.69 |
26.77 |
0.6M |
| 2024-05-10 |
29.09 |
29.37 |
28.27 |
28.32 |
0.5M |
| 2024-05-09 |
28.88 |
29.29 |
28.80 |
28.95 |
0.6M |
| 2024-05-08 |
29.64 |
29.88 |
28.75 |
28.84 |
0.6M |
| 2024-05-07 |
28.93 |
29.68 |
28.93 |
29.43 |
0.6M |
| 2024-05-06 |
29.00 |
29.40 |
28.50 |
29.15 |
0.9M |
| 2024-04-30 |
29.36 |
29.56 |
28.50 |
28.81 |
0.5M |
| 2024-04-29 |
28.86 |
29.36 |
28.57 |
29.14 |
0.8M |
| 2024-04-26 |
27.61 |
29.38 |
27.30 |
28.88 |
1.0M |
| 2024-04-25 |
28.65 |
28.87 |
28.00 |
28.10 |
0.7M |
| 2024-04-24 |
28.28 |
29.50 |
28.00 |
28.86 |
1.2M |
| 2024-04-23 |
27.63 |
30.30 |
27.26 |
28.54 |
1.6M |
| 2024-04-22 |
26.10 |
28.73 |
25.77 |
28.12 |
1.4M |
| 2024-04-19 |
25.50 |
25.59 |
24.65 |
25.05 |
0.5M |
| 2024-04-18 |
24.88 |
26.00 |
24.40 |
25.49 |
0.7M |
| 2024-04-17 |
23.90 |
25.32 |
23.71 |
24.86 |
0.5M |
| 2024-04-16 |
25.22 |
25.63 |
23.70 |
23.90 |
1.0M |
| 2024-04-15 |
27.29 |
27.86 |
25.20 |
25.56 |
0.8M |
| 2024-04-12 |
27.25 |
28.30 |
27.08 |
27.15 |
0.3M |
| 2024-04-11 |
27.97 |
28.47 |
27.31 |
27.37 |
0.4M |
| 2024-04-10 |
28.90 |
28.90 |
27.86 |
28.03 |
0.3M |
| 2024-04-09 |
27.53 |
28.99 |
27.53 |
28.90 |
0.4M |
| 2024-04-08 |
29.29 |
29.30 |
27.70 |
27.78 |
0.4M |
| 2024-04-03 |
29.97 |
30.24 |
28.70 |
29.22 |
0.5M |
| 2024-04-02 |
29.99 |
30.05 |
29.31 |
29.60 |
0.3M |
| 2024-04-01 |
29.11 |
30.12 |
29.11 |
29.99 |
0.3M |
| 2024-03-29 |
28.78 |
29.45 |
28.30 |
29.23 |
0.3M |
| 2024-03-28 |
27.50 |
29.08 |
27.45 |
28.67 |
0.5M |
| 2024-03-27 |
29.11 |
29.11 |
27.30 |
27.50 |
0.7M |
| 2024-03-26 |
29.11 |
29.68 |
28.66 |
29.12 |
0.4M |
| 2024-03-25 |
30.42 |
30.54 |
28.99 |
29.03 |
0.4M |
| 2024-03-22 |
31.45 |
31.87 |
30.40 |
30.42 |
0.6M |
| 2024-03-21 |
31.00 |
31.67 |
30.60 |
31.38 |
0.6M |
| 2024-03-20 |
30.57 |
31.30 |
30.25 |
31.03 |
0.5M |
| 2024-03-19 |
30.36 |
30.78 |
29.95 |
30.61 |
0.6M |
| 2024-03-18 |
29.47 |
30.63 |
29.43 |
30.39 |
0.8M |
| 2024-03-15 |
28.50 |
29.46 |
28.33 |
29.40 |
0.6M |
| 2024-03-14 |
29.23 |
29.49 |
28.12 |
28.50 |
0.6M |
| 2024-03-13 |
29.36 |
29.93 |
29.16 |
29.44 |
0.8M |
| 2024-03-12 |
28.33 |
29.54 |
28.30 |
29.32 |
0.9M |
| 2024-03-11 |
28.18 |
28.48 |
27.70 |
28.34 |
0.5M |
| 2024-03-08 |
27.85 |
28.56 |
27.51 |
28.18 |
0.6M |
| 2024-03-07 |
27.70 |
28.88 |
27.64 |
27.69 |
0.9M |
| 2024-03-06 |
27.75 |
28.23 |
27.22 |
27.73 |
0.4M |
| 2024-03-05 |
27.88 |
28.28 |
27.50 |
27.69 |
0.6M |
| 2024-03-04 |
28.72 |
28.72 |
27.67 |
27.92 |
0.5M |
| 2024-03-01 |
27.96 |
28.90 |
27.96 |
28.33 |
0.9M |
| 2024-02-29 |
26.40 |
28.00 |
26.40 |
27.71 |
0.7M |
| 2024-02-28 |
29.77 |
30.87 |
26.71 |
26.75 |
1.4M |
| 2024-02-27 |
28.26 |
29.97 |
28.09 |
29.77 |
0.5M |
| 2024-02-26 |
28.60 |
29.14 |
27.83 |
28.55 |
0.6M |
| 2024-02-23 |
27.00 |
28.99 |
26.69 |
28.88 |
0.8M |
| 2024-02-22 |
26.51 |
27.19 |
26.04 |
26.90 |
0.4M |
| 2024-02-21 |
26.00 |
27.17 |
25.41 |
26.48 |
0.5M |
| 2024-02-20 |
26.03 |
26.36 |
25.27 |
26.06 |
0.4M |
| 2024-02-19 |
24.80 |
26.90 |
24.80 |
26.03 |
0.9M |
| 2024-02-08 |
21.53 |
24.45 |
21.50 |
24.21 |
1.1M |
| 2024-02-07 |
23.51 |
23.59 |
21.41 |
21.47 |
1.1M |
| 2024-02-06 |
23.80 |
24.60 |
22.01 |
23.66 |
1.1M |
| 2024-02-05 |
24.38 |
25.21 |
20.51 |
23.50 |
1.8M |
| 2024-02-02 |
26.71 |
27.18 |
24.22 |
25.00 |
0.9M |
| 2024-02-01 |
27.48 |
27.81 |
26.08 |
26.49 |
0.6M |
| 2024-01-31 |
29.12 |
29.49 |
27.40 |
27.62 |
0.7M |
| 2024-01-30 |
29.80 |
30.35 |
29.12 |
29.12 |
0.3M |
| 2024-01-29 |
30.98 |
30.98 |
29.83 |
29.94 |
0.4M |
| 2024-01-26 |
31.98 |
32.09 |
30.36 |
30.54 |
0.6M |
| 2024-01-25 |
29.30 |
32.27 |
28.91 |
31.98 |
0.9M |
| 2024-01-24 |
29.49 |
29.67 |
28.18 |
29.28 |
0.5M |
| 2024-01-23 |
29.67 |
29.67 |
28.62 |
29.19 |
0.6M |
| 2024-01-22 |
32.33 |
32.42 |
29.60 |
29.67 |
0.6M |
| 2024-01-19 |
32.57 |
33.10 |
32.04 |
32.13 |
0.3M |
| 2024-01-18 |
32.88 |
33.29 |
31.87 |
32.56 |
0.6M |
| 2024-01-17 |
34.31 |
34.34 |
32.90 |
32.90 |
0.6M |
| 2024-01-16 |
35.52 |
35.53 |
33.62 |
34.49 |
0.9M |
| 2024-01-15 |
36.13 |
36.13 |
35.33 |
35.33 |
0.4M |
| 2024-01-12 |
36.49 |
36.65 |
35.75 |
35.79 |
0.4M |
| 2024-01-11 |
35.78 |
36.73 |
35.58 |
36.61 |
0.4M |
| 2024-01-10 |
36.73 |
36.73 |
35.50 |
35.66 |
0.4M |
| 2024-01-09 |
36.10 |
36.69 |
35.80 |
36.53 |
0.4M |
| 2024-01-08 |
36.63 |
37.08 |
35.79 |
35.80 |
0.5M |
| 2024-01-05 |
37.80 |
38.39 |
36.90 |
37.04 |
0.3M |
| 2024-01-04 |
38.41 |
38.41 |
37.62 |
37.90 |
0.3M |
| 2024-01-03 |
38.76 |
39.20 |
38.17 |
38.41 |
0.4M |
| 2024-01-02 |
38.88 |
39.64 |
38.45 |
39.08 |
0.6M |