| 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 |
24.74 |
24.90 |
23.85 |
23.85 |
3.0M |
| 2024-12-30 |
25.00 |
25.28 |
24.16 |
24.76 |
2.3M |
| 2024-12-27 |
25.10 |
25.28 |
24.66 |
24.82 |
2.3M |
| 2024-12-26 |
24.75 |
25.32 |
24.59 |
25.00 |
2.1M |
| 2024-12-25 |
25.03 |
25.31 |
24.31 |
24.72 |
2.2M |
| 2024-12-24 |
25.47 |
25.47 |
24.62 |
25.24 |
2.0M |
| 2024-12-23 |
26.48 |
26.60 |
24.85 |
24.94 |
3.1M |
| 2024-12-20 |
25.86 |
26.51 |
25.64 |
26.35 |
2.7M |
| 2024-12-19 |
25.39 |
25.97 |
25.18 |
25.86 |
2.3M |
| 2024-12-18 |
25.37 |
25.83 |
24.51 |
25.59 |
2.7M |
| 2024-12-17 |
26.34 |
26.57 |
25.23 |
25.29 |
3.6M |
| 2024-12-16 |
27.17 |
27.43 |
26.18 |
26.34 |
3.1M |
| 2024-12-13 |
27.67 |
28.18 |
27.00 |
27.16 |
3.6M |
| 2024-12-12 |
28.23 |
28.57 |
27.42 |
27.80 |
3.9M |
| 2024-12-11 |
27.44 |
28.86 |
27.38 |
28.23 |
4.3M |
| 2024-12-10 |
28.80 |
29.08 |
27.65 |
27.76 |
4.9M |
| 2024-12-09 |
27.96 |
28.92 |
27.63 |
27.88 |
3.2M |
| 2024-12-06 |
28.23 |
29.10 |
27.70 |
28.12 |
3.1M |
| 2024-12-05 |
27.40 |
28.56 |
27.40 |
28.20 |
3.9M |
| 2024-12-04 |
28.00 |
28.17 |
27.50 |
27.73 |
3.3M |
| 2024-12-03 |
28.84 |
29.12 |
27.95 |
28.19 |
6.3M |
| 2024-12-02 |
29.18 |
30.81 |
28.70 |
28.95 |
9.8M |
| 2024-11-29 |
27.30 |
30.66 |
27.30 |
29.12 |
12.6M |
| 2024-11-28 |
28.00 |
28.66 |
27.20 |
27.57 |
8.8M |
| 2024-11-27 |
25.90 |
28.12 |
24.73 |
27.81 |
11.0M |
| 2024-11-26 |
25.18 |
26.95 |
24.70 |
25.90 |
5.8M |
| 2024-11-25 |
24.22 |
25.23 |
23.91 |
25.20 |
4.6M |
| 2024-11-22 |
25.08 |
25.57 |
24.20 |
24.22 |
4.6M |
| 2024-11-21 |
25.58 |
25.58 |
24.86 |
25.22 |
5.1M |
| 2024-11-20 |
25.61 |
26.10 |
25.05 |
25.70 |
5.4M |
| 2024-11-19 |
24.86 |
26.00 |
24.65 |
25.57 |
5.6M |
| 2024-11-18 |
27.04 |
27.15 |
24.42 |
24.65 |
7.4M |
| 2024-11-15 |
27.76 |
28.50 |
26.91 |
27.00 |
7.1M |
| 2024-11-14 |
28.15 |
29.28 |
27.86 |
28.20 |
9.9M |
| 2024-11-13 |
27.48 |
28.49 |
27.19 |
27.90 |
6.8M |
| 2024-11-12 |
27.59 |
29.00 |
27.28 |
27.80 |
11.1M |
| 2024-11-11 |
26.69 |
27.69 |
26.53 |
27.38 |
7.8M |
| 2024-11-08 |
26.78 |
27.40 |
26.11 |
26.94 |
8.1M |
| 2024-11-07 |
26.22 |
27.27 |
25.81 |
26.94 |
6.4M |
| 2024-11-06 |
27.54 |
27.54 |
26.10 |
26.55 |
10.6M |
| 2024-11-05 |
26.63 |
28.65 |
26.63 |
27.81 |
13.4M |
| 2024-11-04 |
25.49 |
27.42 |
25.41 |
26.99 |
11.0M |
| 2024-11-01 |
25.10 |
26.56 |
24.66 |
24.69 |
10.2M |
| 2024-10-31 |
25.51 |
26.97 |
25.39 |
25.70 |
10.7M |
| 2024-10-30 |
27.91 |
28.29 |
25.50 |
25.80 |
13.9M |
| 2024-10-29 |
24.88 |
26.66 |
24.66 |
26.26 |
12.3M |
| 2024-10-28 |
24.71 |
24.94 |
24.45 |
24.81 |
3.6M |
| 2024-10-25 |
24.41 |
24.98 |
24.30 |
24.76 |
4.3M |
| 2024-10-24 |
24.20 |
24.46 |
23.85 |
24.25 |
2.9M |
| 2024-10-23 |
24.70 |
24.90 |
24.24 |
24.34 |
4.4M |
| 2024-10-22 |
25.09 |
25.36 |
24.56 |
24.86 |
5.1M |
| 2024-10-21 |
24.90 |
25.50 |
24.55 |
25.09 |
8.6M |
| 2024-10-18 |
23.85 |
25.19 |
23.80 |
24.60 |
7.8M |
| 2024-10-17 |
23.10 |
24.75 |
23.09 |
23.93 |
6.9M |
| 2024-10-16 |
23.05 |
23.67 |
22.97 |
23.02 |
5.1M |
| 2024-10-15 |
24.00 |
24.92 |
23.63 |
23.68 |
7.9M |
| 2024-10-14 |
22.55 |
24.80 |
22.43 |
24.51 |
7.9M |
| 2024-10-11 |
24.00 |
24.00 |
22.12 |
22.55 |
5.2M |
| 2024-10-10 |
23.90 |
25.30 |
23.56 |
24.03 |
7.4M |
| 2024-10-09 |
25.68 |
26.08 |
23.41 |
23.65 |
9.1M |
| 2024-10-08 |
28.50 |
28.50 |
25.11 |
27.04 |
13.2M |
| 2024-09-30 |
22.00 |
24.68 |
21.25 |
24.20 |
11.8M |
| 2024-09-27 |
20.09 |
21.49 |
19.90 |
21.25 |
7.7M |
| 2024-09-26 |
19.17 |
20.38 |
19.03 |
20.07 |
8.0M |
| 2024-09-25 |
18.87 |
19.29 |
18.71 |
18.93 |
4.1M |
| 2024-09-24 |
18.45 |
18.95 |
18.13 |
18.86 |
2.8M |
| 2024-09-23 |
18.11 |
18.65 |
17.92 |
18.42 |
2.9M |
| 2024-09-20 |
17.98 |
18.76 |
17.52 |
18.22 |
3.5M |
| 2024-09-19 |
17.75 |
17.95 |
17.49 |
17.82 |
2.0M |
| 2024-09-18 |
17.91 |
18.03 |
17.37 |
17.64 |
1.6M |
| 2024-09-13 |
18.63 |
18.74 |
17.95 |
17.99 |
1.6M |
| 2024-09-12 |
18.81 |
19.09 |
18.63 |
18.63 |
1.2M |
| 2024-09-11 |
18.90 |
19.11 |
18.79 |
18.86 |
1.3M |
| 2024-09-10 |
18.63 |
19.08 |
18.36 |
18.99 |
1.7M |
| 2024-09-09 |
18.80 |
18.95 |
18.51 |
18.69 |
1.5M |
| 2024-09-06 |
19.27 |
19.40 |
18.68 |
18.79 |
2.0M |
| 2024-09-05 |
19.27 |
19.62 |
19.13 |
19.25 |
1.8M |
| 2024-09-04 |
19.54 |
19.57 |
19.09 |
19.27 |
2.1M |
| 2024-09-03 |
19.58 |
19.93 |
19.28 |
19.72 |
2.6M |
| 2024-09-02 |
19.67 |
19.94 |
19.44 |
19.54 |
3.5M |
| 2024-08-30 |
19.31 |
20.45 |
19.28 |
19.77 |
5.4M |
| 2024-08-29 |
18.55 |
19.48 |
18.48 |
19.33 |
4.1M |
| 2024-08-28 |
17.90 |
18.89 |
17.90 |
18.65 |
3.1M |
| 2024-08-27 |
18.96 |
19.58 |
18.16 |
18.22 |
4.5M |
| 2024-08-26 |
18.12 |
18.81 |
18.08 |
18.69 |
2.4M |
| 2024-08-23 |
17.58 |
18.25 |
17.35 |
18.12 |
1.9M |
| 2024-08-22 |
18.12 |
18.18 |
17.61 |
17.67 |
1.4M |
| 2024-08-21 |
17.91 |
18.48 |
17.87 |
18.11 |
1.4M |
| 2024-08-20 |
18.25 |
18.50 |
17.90 |
17.95 |
1.6M |
| 2024-08-19 |
19.00 |
19.05 |
18.33 |
18.36 |
1.7M |
| 2024-08-16 |
18.94 |
19.35 |
18.82 |
19.08 |
2.2M |
| 2024-08-15 |
18.69 |
19.02 |
18.30 |
18.82 |
1.6M |
| 2024-08-14 |
18.45 |
18.73 |
18.33 |
18.63 |
1.4M |
| 2024-08-13 |
17.92 |
18.47 |
17.82 |
18.44 |
1.7M |
| 2024-08-12 |
18.26 |
18.45 |
17.94 |
18.08 |
1.7M |
| 2024-08-09 |
18.32 |
18.55 |
18.20 |
18.31 |
1.4M |
| 2024-08-08 |
18.26 |
18.39 |
17.77 |
18.18 |
1.8M |
| 2024-08-07 |
18.01 |
18.75 |
17.99 |
18.40 |
2.5M |
| 2024-08-06 |
18.12 |
18.33 |
17.70 |
18.17 |
3.3M |
| 2024-08-05 |
18.51 |
19.28 |
17.88 |
18.20 |
3.4M |
| 2024-08-02 |
19.45 |
19.45 |
18.74 |
18.78 |
1.8M |
| 2024-08-01 |
19.45 |
19.72 |
19.15 |
19.49 |
2.3M |
| 2024-07-31 |
18.91 |
19.55 |
18.77 |
19.44 |
2.6M |
| 2024-07-30 |
18.99 |
19.20 |
18.75 |
18.91 |
1.2M |
| 2024-07-29 |
18.81 |
19.23 |
18.60 |
18.94 |
1.3M |
| 2024-07-26 |
18.49 |
19.00 |
18.37 |
18.83 |
1.3M |
| 2024-07-25 |
18.36 |
18.73 |
18.08 |
18.36 |
1.8M |
| 2024-07-24 |
18.81 |
19.12 |
18.42 |
18.51 |
1.8M |
| 2024-07-23 |
19.77 |
19.79 |
18.83 |
18.88 |
1.8M |
| 2024-07-22 |
19.56 |
19.80 |
19.38 |
19.73 |
1.4M |
| 2024-07-19 |
19.45 |
19.77 |
19.07 |
19.51 |
2.0M |
| 2024-07-18 |
19.75 |
19.75 |
18.71 |
19.33 |
2.3M |
| 2024-07-17 |
20.55 |
20.70 |
19.88 |
19.90 |
1.8M |
| 2024-07-16 |
20.41 |
20.85 |
20.20 |
20.69 |
1.7M |
| 2024-07-15 |
20.99 |
21.13 |
20.21 |
20.44 |
1.5M |
| 2024-07-12 |
21.43 |
21.43 |
20.70 |
20.90 |
1.9M |
| 2024-07-11 |
20.95 |
21.52 |
20.69 |
21.50 |
2.5M |
| 2024-07-10 |
20.60 |
20.84 |
20.31 |
20.51 |
1.7M |
| 2024-07-09 |
19.40 |
20.67 |
19.22 |
20.62 |
2.9M |
| 2024-07-08 |
20.17 |
20.29 |
19.32 |
19.36 |
1.7M |
| 2024-07-05 |
19.98 |
20.29 |
19.38 |
20.17 |
1.8M |
| 2024-07-04 |
20.68 |
20.81 |
19.91 |
19.98 |
1.9M |
| 2024-07-03 |
21.28 |
21.46 |
20.58 |
20.68 |
1.7M |
| 2024-07-02 |
21.60 |
21.79 |
21.17 |
21.28 |
1.7M |
| 2024-07-01 |
22.21 |
22.49 |
21.10 |
21.66 |
2.8M |
| 2024-06-28 |
21.37 |
22.91 |
21.18 |
22.34 |
3.6M |
| 2024-06-27 |
21.69 |
22.37 |
21.40 |
21.55 |
3.3M |
| 2024-06-26 |
20.06 |
21.68 |
19.82 |
21.62 |
3.1M |
| 2024-06-25 |
20.86 |
21.00 |
19.97 |
20.23 |
2.6M |
| 2024-06-24 |
22.03 |
22.38 |
20.71 |
20.88 |
3.1M |
| 2024-06-21 |
22.24 |
22.34 |
21.31 |
22.14 |
2.7M |
| 2024-06-20 |
22.84 |
23.29 |
22.35 |
22.40 |
4.1M |
| 2024-06-19 |
23.89 |
23.89 |
23.34 |
23.44 |
3.8M |
| 2024-06-18 |
23.40 |
24.10 |
23.30 |
24.04 |
4.6M |
| 2024-06-17 |
22.86 |
23.77 |
22.72 |
23.36 |
3.5M |
| 2024-06-14 |
23.19 |
23.99 |
22.85 |
23.35 |
4.5M |
| 2024-06-13 |
22.62 |
24.50 |
22.62 |
23.80 |
8.4M |
| 2024-06-12 |
22.03 |
23.05 |
22.03 |
22.88 |
3.7M |
| 2024-06-11 |
21.65 |
21.96 |
20.65 |
21.94 |
2.2M |
| 2024-06-07 |
21.47 |
22.01 |
21.27 |
21.52 |
2.1M |
| 2024-06-06 |
22.24 |
22.75 |
21.16 |
21.30 |
3.6M |
| 2024-06-05 |
22.63 |
22.84 |
22.13 |
22.13 |
2.4M |
| 2024-06-04 |
23.18 |
23.19 |
22.16 |
22.67 |
4.1M |
| 2024-06-03 |
23.98 |
24.40 |
23.11 |
23.36 |
5.2M |
| 2024-05-31 |
23.30 |
24.60 |
23.30 |
23.95 |
7.4M |
| 2024-05-30 |
22.78 |
23.47 |
22.10 |
22.96 |
4.1M |
| 2024-05-29 |
22.43 |
23.46 |
22.30 |
22.95 |
4.6M |
| 2024-05-28 |
22.90 |
23.18 |
22.51 |
22.65 |
4.6M |
| 2024-05-27 |
24.25 |
24.60 |
22.75 |
23.41 |
7.6M |
| 2024-05-24 |
23.21 |
24.94 |
22.90 |
24.63 |
10.3M |
| 2024-05-23 |
23.13 |
24.24 |
22.76 |
23.70 |
8.3M |
| 2024-05-22 |
22.08 |
23.13 |
21.78 |
23.12 |
4.5M |
| 2024-05-21 |
21.88 |
22.72 |
21.66 |
21.97 |
3.7M |
| 2024-05-20 |
21.88 |
22.03 |
21.55 |
21.81 |
1.2M |
| 2024-05-17 |
21.07 |
21.88 |
20.89 |
21.86 |
1.9M |
| 2024-05-16 |
20.03 |
21.49 |
20.03 |
21.09 |
2.0M |
| 2024-05-15 |
20.78 |
21.09 |
20.53 |
20.66 |
1.1M |
| 2024-05-14 |
21.10 |
21.59 |
20.82 |
20.86 |
1.5M |
| 2024-05-13 |
21.56 |
21.56 |
20.58 |
20.68 |
1.9M |
| 2024-05-10 |
22.35 |
22.50 |
21.68 |
21.70 |
1.7M |
| 2024-05-09 |
22.15 |
22.54 |
22.05 |
22.40 |
1.5M |
| 2024-05-08 |
22.65 |
22.65 |
22.12 |
22.15 |
1.6M |
| 2024-05-07 |
22.32 |
22.70 |
22.24 |
22.58 |
2.3M |
| 2024-05-06 |
22.36 |
22.80 |
22.22 |
22.53 |
2.1M |
| 2024-04-30 |
22.64 |
22.68 |
21.89 |
22.16 |
2.2M |
| 2024-04-29 |
21.99 |
22.84 |
21.92 |
22.58 |
3.2M |
| 2024-04-26 |
21.54 |
22.49 |
21.54 |
22.35 |
2.1M |
| 2024-04-25 |
21.64 |
21.90 |
21.39 |
21.83 |
1.5M |
| 2024-04-24 |
20.73 |
21.64 |
20.73 |
21.62 |
1.8M |
| 2024-04-23 |
20.23 |
20.90 |
20.22 |
20.69 |
1.9M |
| 2024-04-22 |
20.29 |
20.46 |
19.26 |
20.22 |
1.8M |
| 2024-04-19 |
20.42 |
20.86 |
20.22 |
20.49 |
1.9M |
| 2024-04-18 |
21.00 |
21.44 |
20.33 |
20.72 |
2.8M |
| 2024-04-17 |
18.70 |
20.88 |
18.70 |
20.84 |
3.7M |
| 2024-04-16 |
20.75 |
20.75 |
18.26 |
18.34 |
4.1M |
| 2024-04-15 |
21.96 |
22.25 |
20.02 |
20.69 |
3.1M |
| 2024-04-12 |
22.45 |
22.46 |
21.95 |
22.10 |
1.7M |
| 2024-04-11 |
22.29 |
22.76 |
22.09 |
22.20 |
1.6M |
| 2024-04-10 |
23.40 |
23.41 |
22.17 |
22.38 |
2.1M |
| 2024-04-09 |
23.06 |
23.57 |
23.00 |
23.39 |
1.7M |
| 2024-04-08 |
23.86 |
23.95 |
23.10 |
23.19 |
2.0M |
| 2024-04-03 |
24.34 |
24.34 |
23.33 |
23.95 |
2.7M |
| 2024-04-02 |
24.80 |
24.97 |
24.14 |
24.33 |
3.4M |
| 2024-04-01 |
24.56 |
25.16 |
24.38 |
25.07 |
4.4M |
| 2024-03-29 |
24.22 |
24.87 |
23.73 |
24.76 |
4.1M |
| 2024-03-28 |
23.15 |
24.78 |
22.70 |
24.22 |
4.6M |
| 2024-03-27 |
24.73 |
24.73 |
23.00 |
23.08 |
4.6M |
| 2024-03-26 |
25.00 |
25.42 |
24.30 |
24.72 |
4.7M |
| 2024-03-25 |
26.00 |
26.93 |
24.91 |
25.08 |
5.4M |
| 2024-03-22 |
27.53 |
27.54 |
25.79 |
26.03 |
7.4M |
| 2024-03-21 |
26.54 |
27.67 |
26.37 |
27.31 |
7.9M |
| 2024-03-20 |
27.01 |
27.98 |
26.48 |
26.62 |
9.3M |
| 2024-03-19 |
27.51 |
28.96 |
27.12 |
27.55 |
9.8M |
| 2024-03-18 |
27.30 |
30.18 |
27.10 |
27.41 |
14.0M |
| 2024-03-15 |
24.00 |
26.32 |
23.56 |
25.81 |
9.7M |
| 2024-03-14 |
23.81 |
24.47 |
23.28 |
24.20 |
7.2M |
| 2024-03-13 |
22.75 |
25.52 |
22.59 |
23.80 |
9.4M |
| 2024-03-12 |
22.35 |
22.75 |
22.10 |
22.63 |
3.7M |
| 2024-03-11 |
22.10 |
22.42 |
21.71 |
22.32 |
4.2M |
| 2024-03-08 |
22.40 |
22.92 |
22.03 |
22.65 |
4.2M |
| 2024-03-07 |
22.99 |
23.26 |
21.90 |
21.92 |
6.8M |
| 2024-03-06 |
22.54 |
23.65 |
22.30 |
23.61 |
8.2M |
| 2024-03-05 |
23.06 |
24.99 |
22.98 |
23.48 |
9.2M |
| 2024-03-04 |
22.14 |
22.87 |
21.57 |
22.40 |
4.7M |
| 2024-03-01 |
20.75 |
22.15 |
20.75 |
21.89 |
4.6M |
| 2024-02-29 |
19.51 |
20.85 |
19.42 |
20.73 |
4.5M |
| 2024-02-28 |
22.75 |
22.76 |
19.69 |
19.70 |
6.3M |
| 2024-02-27 |
21.36 |
22.39 |
20.91 |
22.39 |
3.6M |
| 2024-02-26 |
20.75 |
21.79 |
20.64 |
21.20 |
3.1M |
| 2024-02-23 |
20.16 |
20.66 |
19.60 |
20.66 |
3.0M |
| 2024-02-22 |
18.81 |
19.85 |
18.81 |
19.80 |
2.9M |
| 2024-02-21 |
18.20 |
19.68 |
18.19 |
18.93 |
3.1M |
| 2024-02-20 |
18.05 |
18.65 |
17.80 |
18.55 |
2.6M |
| 2024-02-19 |
17.68 |
18.66 |
17.50 |
18.20 |
4.5M |
| 2024-02-08 |
15.06 |
17.37 |
14.56 |
17.24 |
5.5M |
| 2024-02-07 |
16.26 |
16.64 |
14.95 |
15.00 |
4.9M |
| 2024-02-06 |
15.80 |
16.75 |
14.25 |
16.23 |
4.4M |
| 2024-02-05 |
18.23 |
18.58 |
15.46 |
15.80 |
4.3M |
| 2024-02-02 |
19.60 |
20.01 |
17.36 |
18.33 |
3.6M |
| 2024-02-01 |
20.29 |
20.48 |
19.56 |
19.60 |
2.9M |
| 2024-01-31 |
22.24 |
22.29 |
20.30 |
20.30 |
2.8M |
| 2024-01-30 |
22.73 |
23.00 |
22.21 |
22.24 |
1.4M |
| 2024-01-29 |
23.50 |
23.74 |
22.80 |
22.99 |
1.7M |
| 2024-01-26 |
24.10 |
24.39 |
23.30 |
23.35 |
2.2M |
| 2024-01-25 |
23.27 |
24.29 |
23.07 |
24.13 |
2.5M |
| 2024-01-24 |
23.46 |
23.78 |
22.21 |
23.28 |
2.4M |
| 2024-01-23 |
23.22 |
23.85 |
23.03 |
23.46 |
1.9M |
| 2024-01-22 |
24.60 |
24.70 |
22.99 |
23.50 |
3.7M |
| 2024-01-19 |
25.63 |
25.97 |
24.79 |
24.79 |
2.1M |
| 2024-01-18 |
26.10 |
26.42 |
25.00 |
25.63 |
2.8M |
| 2024-01-17 |
27.40 |
27.57 |
26.21 |
26.21 |
1.8M |
| 2024-01-16 |
27.20 |
27.54 |
26.96 |
27.51 |
1.6M |
| 2024-01-15 |
27.60 |
27.60 |
26.58 |
27.15 |
1.3M |
| 2024-01-12 |
27.71 |
28.00 |
27.41 |
27.59 |
1.7M |
| 2024-01-11 |
27.27 |
28.12 |
27.16 |
27.90 |
2.3M |
| 2024-01-10 |
27.50 |
27.55 |
26.60 |
27.42 |
2.4M |
| 2024-01-09 |
28.78 |
29.00 |
27.31 |
27.31 |
4.5M |
| 2024-01-08 |
29.88 |
30.40 |
28.75 |
29.29 |
3.9M |
| 2024-01-05 |
29.27 |
30.34 |
28.89 |
29.29 |
3.8M |
| 2024-01-04 |
29.16 |
29.49 |
28.72 |
29.12 |
2.4M |
| 2024-01-03 |
29.78 |
30.16 |
28.82 |
29.31 |
4.5M |
| 2024-01-02 |
30.89 |
31.00 |
29.89 |
30.12 |
6.3M |