| 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 |
33.81 |
33.94 |
31.84 |
31.90 |
1.1M |
| 2024-12-30 |
34.17 |
34.41 |
32.73 |
33.88 |
1.2M |
| 2024-12-27 |
34.19 |
35.68 |
34.03 |
34.31 |
1.4M |
| 2024-12-26 |
32.88 |
34.60 |
32.52 |
33.99 |
1.1M |
| 2024-12-25 |
33.76 |
33.79 |
32.45 |
32.88 |
1.0M |
| 2024-12-24 |
34.28 |
34.28 |
32.60 |
33.59 |
1.1M |
| 2024-12-23 |
35.68 |
36.17 |
33.10 |
33.60 |
1.6M |
| 2024-12-20 |
34.26 |
36.40 |
33.76 |
35.70 |
1.9M |
| 2024-12-19 |
33.00 |
34.29 |
32.82 |
33.87 |
0.9M |
| 2024-12-18 |
33.50 |
34.37 |
32.37 |
34.04 |
1.1M |
| 2024-12-17 |
34.45 |
34.87 |
33.00 |
33.29 |
1.3M |
| 2024-12-16 |
35.68 |
35.86 |
34.31 |
34.45 |
1.0M |
| 2024-12-13 |
36.50 |
36.50 |
35.42 |
35.70 |
1.2M |
| 2024-12-12 |
35.90 |
36.52 |
35.35 |
36.50 |
1.4M |
| 2024-12-11 |
35.03 |
36.03 |
34.72 |
35.75 |
1.2M |
| 2024-12-10 |
35.80 |
36.08 |
35.00 |
35.03 |
1.3M |
| 2024-12-09 |
35.47 |
35.78 |
34.29 |
34.55 |
1.1M |
| 2024-12-06 |
35.00 |
35.80 |
34.25 |
35.46 |
1.1M |
| 2024-12-05 |
34.22 |
35.26 |
34.18 |
35.05 |
1.0M |
| 2024-12-04 |
35.29 |
36.40 |
34.41 |
34.42 |
1.3M |
| 2024-12-03 |
35.19 |
35.24 |
34.01 |
34.46 |
1.0M |
| 2024-12-02 |
34.80 |
35.28 |
34.60 |
35.17 |
1.0M |
| 2024-11-29 |
33.94 |
35.30 |
33.32 |
34.66 |
0.9M |
| 2024-11-28 |
34.61 |
35.29 |
34.00 |
34.28 |
1.1M |
| 2024-11-27 |
34.11 |
34.69 |
32.50 |
34.68 |
1.3M |
| 2024-11-26 |
34.50 |
34.87 |
33.80 |
34.06 |
0.8M |
| 2024-11-25 |
34.13 |
34.66 |
33.61 |
34.33 |
1.0M |
| 2024-11-22 |
35.99 |
36.50 |
34.15 |
34.16 |
1.2M |
| 2024-11-21 |
36.00 |
36.63 |
35.39 |
36.06 |
1.0M |
| 2024-11-20 |
35.77 |
36.62 |
35.25 |
36.25 |
1.2M |
| 2024-11-19 |
35.14 |
35.98 |
34.50 |
35.94 |
1.0M |
| 2024-11-18 |
35.50 |
36.45 |
34.10 |
34.78 |
1.3M |
| 2024-11-15 |
37.40 |
37.40 |
34.90 |
35.20 |
1.9M |
| 2024-11-14 |
38.37 |
39.23 |
37.38 |
37.71 |
1.5M |
| 2024-11-13 |
37.74 |
39.29 |
37.00 |
38.80 |
2.6M |
| 2024-11-12 |
40.20 |
40.97 |
37.14 |
37.91 |
2.7M |
| 2024-11-11 |
37.83 |
41.20 |
37.72 |
40.01 |
3.4M |
| 2024-11-08 |
38.20 |
39.88 |
37.96 |
38.20 |
2.2M |
| 2024-11-07 |
36.58 |
38.50 |
36.12 |
37.84 |
2.5M |
| 2024-11-06 |
37.41 |
38.93 |
36.34 |
36.52 |
2.0M |
| 2024-11-05 |
35.58 |
38.30 |
35.50 |
37.40 |
2.3M |
| 2024-11-04 |
34.74 |
35.66 |
34.22 |
35.57 |
1.1M |
| 2024-11-01 |
38.00 |
38.16 |
34.58 |
34.73 |
2.6M |
| 2024-10-31 |
37.00 |
39.53 |
36.21 |
38.68 |
3.4M |
| 2024-10-30 |
36.00 |
37.50 |
35.50 |
37.48 |
3.1M |
| 2024-10-29 |
38.89 |
39.59 |
36.80 |
36.87 |
4.4M |
| 2024-10-28 |
43.00 |
43.26 |
38.83 |
39.95 |
5.7M |
| 2024-10-25 |
38.54 |
44.87 |
38.54 |
44.03 |
6.5M |
| 2024-10-24 |
36.49 |
37.89 |
35.17 |
37.39 |
4.3M |
| 2024-10-23 |
34.80 |
38.88 |
33.90 |
36.60 |
6.0M |
| 2024-10-22 |
32.40 |
35.38 |
31.50 |
34.00 |
4.6M |
| 2024-10-21 |
30.50 |
33.95 |
30.35 |
32.41 |
3.9M |
| 2024-10-18 |
28.02 |
31.44 |
27.77 |
30.33 |
3.0M |
| 2024-10-17 |
28.00 |
28.73 |
27.61 |
27.73 |
1.1M |
| 2024-10-16 |
27.23 |
28.30 |
27.21 |
27.65 |
1.0M |
| 2024-10-15 |
28.70 |
29.55 |
27.81 |
27.90 |
1.7M |
| 2024-10-14 |
27.35 |
28.86 |
26.60 |
28.55 |
1.9M |
| 2024-10-11 |
29.57 |
29.57 |
26.84 |
27.20 |
2.0M |
| 2024-10-10 |
32.60 |
32.80 |
28.89 |
29.36 |
3.8M |
| 2024-10-09 |
33.15 |
35.80 |
31.00 |
31.58 |
3.6M |
| 2024-10-08 |
35.71 |
35.71 |
33.00 |
35.71 |
4.3M |
| 2024-09-30 |
26.97 |
30.47 |
25.99 |
29.76 |
3.0M |
| 2024-09-27 |
23.69 |
25.49 |
23.66 |
25.49 |
1.0M |
| 2024-09-26 |
22.81 |
23.79 |
22.24 |
23.60 |
1.9M |
| 2024-09-25 |
21.90 |
22.97 |
21.82 |
22.80 |
1.5M |
| 2024-09-24 |
21.05 |
21.93 |
20.90 |
21.69 |
1.1M |
| 2024-09-23 |
20.98 |
21.28 |
20.71 |
21.01 |
0.5M |
| 2024-09-20 |
21.55 |
21.58 |
20.66 |
21.04 |
0.8M |
| 2024-09-19 |
21.41 |
21.87 |
21.10 |
21.45 |
0.5M |
| 2024-09-18 |
21.82 |
21.95 |
20.85 |
21.32 |
0.6M |
| 2024-09-13 |
22.34 |
22.51 |
21.54 |
21.61 |
0.7M |
| 2024-09-12 |
22.80 |
22.87 |
22.32 |
22.43 |
0.4M |
| 2024-09-11 |
22.90 |
22.92 |
22.28 |
22.62 |
0.5M |
| 2024-09-10 |
21.82 |
22.83 |
21.81 |
22.70 |
0.6M |
| 2024-09-09 |
22.18 |
22.46 |
21.61 |
22.23 |
0.6M |
| 2024-09-06 |
23.38 |
23.39 |
22.11 |
22.18 |
0.9M |
| 2024-09-05 |
23.30 |
23.90 |
23.17 |
23.38 |
0.5M |
| 2024-09-04 |
23.00 |
23.65 |
22.59 |
23.26 |
0.6M |
| 2024-09-03 |
23.85 |
23.97 |
23.23 |
23.50 |
0.8M |
| 2024-09-02 |
24.48 |
24.71 |
23.42 |
23.62 |
1.1M |
| 2024-08-30 |
24.18 |
24.89 |
24.03 |
24.50 |
0.8M |
| 2024-08-29 |
23.88 |
24.38 |
23.59 |
24.13 |
0.5M |
| 2024-08-28 |
24.17 |
24.28 |
23.50 |
23.99 |
0.6M |
| 2024-08-27 |
25.00 |
25.00 |
23.77 |
23.83 |
1.0M |
| 2024-08-26 |
23.50 |
25.38 |
23.23 |
25.18 |
1.7M |
| 2024-08-23 |
24.33 |
24.61 |
24.10 |
24.36 |
0.6M |
| 2024-08-22 |
25.05 |
25.31 |
24.34 |
24.52 |
0.5M |
| 2024-08-21 |
25.31 |
25.57 |
25.06 |
25.18 |
0.4M |
| 2024-08-20 |
25.86 |
25.97 |
25.15 |
25.28 |
0.6M |
| 2024-08-19 |
26.68 |
26.80 |
25.70 |
25.78 |
0.8M |
| 2024-08-16 |
27.59 |
27.59 |
26.71 |
26.78 |
0.7M |
| 2024-08-15 |
27.50 |
27.94 |
27.22 |
27.32 |
0.9M |
| 2024-08-14 |
28.02 |
28.37 |
27.61 |
27.63 |
1.0M |
| 2024-08-13 |
27.60 |
28.16 |
27.06 |
28.16 |
0.9M |
| 2024-08-12 |
27.50 |
28.23 |
27.13 |
27.61 |
0.8M |
| 2024-08-09 |
27.57 |
27.89 |
26.98 |
27.60 |
0.9M |
| 2024-08-08 |
27.31 |
27.75 |
26.68 |
27.34 |
0.8M |
| 2024-08-07 |
27.36 |
27.78 |
27.10 |
27.59 |
0.7M |
| 2024-08-06 |
27.88 |
28.17 |
27.04 |
27.60 |
0.7M |
| 2024-08-05 |
28.30 |
28.70 |
27.13 |
27.50 |
1.4M |
| 2024-08-02 |
28.77 |
29.59 |
28.39 |
28.72 |
1.4M |
| 2024-08-01 |
28.93 |
29.76 |
28.67 |
29.53 |
1.6M |
| 2024-07-31 |
27.38 |
29.40 |
27.20 |
28.88 |
1.5M |
| 2024-07-30 |
27.08 |
28.27 |
26.86 |
27.64 |
1.2M |
| 2024-07-29 |
27.81 |
27.85 |
27.18 |
27.24 |
0.8M |
| 2024-07-26 |
27.60 |
28.23 |
27.12 |
27.81 |
1.0M |
| 2024-07-25 |
27.58 |
28.49 |
26.81 |
27.74 |
1.3M |
| 2024-07-24 |
29.19 |
29.75 |
27.88 |
28.00 |
1.6M |
| 2024-07-23 |
30.48 |
30.72 |
29.23 |
29.32 |
1.6M |
| 2024-07-22 |
30.00 |
30.89 |
29.85 |
30.55 |
2.1M |
| 2024-07-19 |
27.50 |
30.48 |
27.50 |
29.84 |
2.7M |
| 2024-07-18 |
28.00 |
28.13 |
26.68 |
27.79 |
1.5M |
| 2024-07-17 |
29.40 |
29.60 |
28.35 |
28.56 |
1.1M |
| 2024-07-16 |
28.65 |
29.68 |
28.54 |
29.48 |
1.3M |
| 2024-07-15 |
29.20 |
30.25 |
28.45 |
28.82 |
1.1M |
| 2024-07-12 |
29.30 |
29.56 |
28.81 |
29.36 |
1.3M |
| 2024-07-11 |
29.54 |
30.15 |
29.31 |
29.59 |
1.8M |
| 2024-07-10 |
29.23 |
29.74 |
29.00 |
29.10 |
1.5M |
| 2024-07-09 |
27.50 |
29.80 |
27.44 |
29.60 |
2.1M |
| 2024-07-08 |
28.51 |
29.72 |
28.01 |
28.07 |
2.1M |
| 2024-07-05 |
27.65 |
28.69 |
27.03 |
28.35 |
1.2M |
| 2024-07-04 |
28.93 |
29.48 |
27.63 |
27.71 |
1.5M |
| 2024-07-03 |
28.46 |
29.89 |
27.97 |
29.00 |
2.0M |
| 2024-07-02 |
29.06 |
29.06 |
28.05 |
28.46 |
1.4M |
| 2024-07-01 |
30.00 |
30.15 |
27.89 |
28.96 |
2.4M |
| 2024-06-28 |
29.82 |
30.78 |
29.36 |
30.07 |
2.0M |
| 2024-06-27 |
30.58 |
31.40 |
29.80 |
30.01 |
2.6M |
| 2024-06-26 |
30.50 |
31.28 |
29.65 |
30.91 |
3.2M |
| 2024-06-25 |
31.04 |
31.28 |
29.20 |
30.06 |
3.2M |
| 2024-06-24 |
32.94 |
33.90 |
30.80 |
31.03 |
4.3M |
| 2024-06-21 |
34.00 |
34.99 |
32.00 |
33.16 |
5.7M |
| 2024-06-20 |
33.41 |
39.60 |
33.33 |
36.11 |
8.1M |
| 2024-06-19 |
32.85 |
33.28 |
31.75 |
33.00 |
3.9M |
| 2024-06-18 |
31.62 |
34.47 |
30.79 |
33.30 |
5.6M |
| 2024-06-17 |
28.92 |
34.47 |
28.73 |
31.83 |
6.1M |
| 2024-06-14 |
29.95 |
30.00 |
28.56 |
29.41 |
5.2M |
| 2024-06-13 |
25.50 |
31.20 |
25.50 |
31.20 |
4.5M |
| 2024-06-12 |
25.76 |
26.62 |
25.76 |
26.00 |
0.8M |
| 2024-06-11 |
24.38 |
25.88 |
23.81 |
25.74 |
1.0M |
| 2024-06-07 |
24.02 |
24.89 |
23.84 |
24.38 |
1.1M |
| 2024-06-06 |
25.52 |
26.74 |
23.51 |
23.70 |
1.8M |
| 2024-06-05 |
25.79 |
26.50 |
25.23 |
25.27 |
0.9M |
| 2024-06-04 |
27.30 |
27.30 |
25.65 |
25.99 |
1.2M |
| 2024-06-03 |
27.79 |
28.88 |
27.03 |
27.45 |
1.3M |
| 2024-05-31 |
27.49 |
28.74 |
27.05 |
27.98 |
1.5M |
| 2024-05-30 |
26.61 |
28.16 |
26.61 |
27.50 |
1.1M |
| 2024-05-29 |
26.34 |
27.60 |
26.23 |
26.91 |
1.1M |
| 2024-05-28 |
27.18 |
27.86 |
26.21 |
26.34 |
1.3M |
| 2024-05-27 |
25.89 |
27.18 |
25.10 |
27.11 |
1.1M |
| 2024-05-24 |
26.10 |
26.55 |
25.58 |
25.60 |
0.7M |
| 2024-05-23 |
27.22 |
27.22 |
26.00 |
26.05 |
1.0M |
| 2024-05-22 |
26.51 |
27.39 |
26.10 |
27.08 |
0.7M |
| 2024-05-21 |
26.56 |
27.16 |
26.10 |
26.30 |
0.6M |
| 2024-05-20 |
26.65 |
27.01 |
26.31 |
26.65 |
0.6M |
| 2024-05-17 |
26.62 |
26.81 |
25.93 |
26.75 |
0.8M |
| 2024-05-16 |
25.13 |
26.86 |
25.13 |
26.59 |
1.2M |
| 2024-05-15 |
25.72 |
26.00 |
24.98 |
25.06 |
0.5M |
| 2024-05-14 |
25.25 |
26.00 |
24.92 |
25.74 |
1.0M |
| 2024-05-13 |
25.82 |
26.14 |
24.54 |
24.62 |
0.8M |
| 2024-05-10 |
27.08 |
27.30 |
25.73 |
25.91 |
0.6M |
| 2024-05-09 |
26.53 |
27.39 |
26.53 |
27.00 |
0.5M |
| 2024-05-08 |
27.26 |
27.26 |
26.39 |
26.53 |
0.6M |
| 2024-05-07 |
26.76 |
27.26 |
26.68 |
27.16 |
0.7M |
| 2024-05-06 |
26.91 |
27.86 |
26.72 |
26.80 |
0.8M |
| 2024-04-30 |
27.02 |
27.46 |
26.38 |
26.71 |
0.9M |
| 2024-04-29 |
25.78 |
27.00 |
25.65 |
26.95 |
0.9M |
| 2024-04-26 |
24.81 |
25.65 |
24.10 |
25.44 |
0.7M |
| 2024-04-25 |
24.42 |
24.96 |
24.06 |
24.58 |
0.5M |
| 2024-04-24 |
23.99 |
24.55 |
23.41 |
24.48 |
0.5M |
| 2024-04-23 |
23.20 |
24.15 |
23.11 |
23.64 |
0.6M |
| 2024-04-22 |
22.25 |
23.40 |
21.31 |
23.21 |
0.7M |
| 2024-04-19 |
23.10 |
23.10 |
22.01 |
22.40 |
0.8M |
| 2024-04-18 |
23.06 |
23.95 |
22.49 |
23.10 |
0.8M |
| 2024-04-17 |
21.53 |
23.33 |
21.49 |
23.12 |
1.1M |
| 2024-04-16 |
22.75 |
23.00 |
21.06 |
21.11 |
0.9M |
| 2024-04-15 |
24.25 |
25.13 |
22.77 |
23.22 |
1.0M |
| 2024-04-12 |
25.35 |
25.89 |
25.08 |
25.16 |
0.5M |
| 2024-04-11 |
25.45 |
26.05 |
25.10 |
25.32 |
0.6M |
| 2024-04-10 |
26.85 |
26.96 |
25.05 |
25.44 |
0.7M |
| 2024-04-09 |
26.32 |
26.88 |
26.16 |
26.85 |
0.5M |
| 2024-04-08 |
28.36 |
28.36 |
26.12 |
26.31 |
0.6M |
| 2024-04-03 |
28.78 |
28.82 |
27.75 |
28.00 |
0.4M |
| 2024-04-02 |
29.47 |
29.47 |
28.53 |
28.75 |
0.4M |
| 2024-04-01 |
28.70 |
29.38 |
28.50 |
29.34 |
0.7M |
| 2024-03-29 |
28.16 |
28.46 |
27.59 |
28.27 |
0.4M |
| 2024-03-28 |
27.22 |
28.45 |
27.05 |
28.02 |
0.5M |
| 2024-03-27 |
28.60 |
28.85 |
27.18 |
27.30 |
0.5M |
| 2024-03-26 |
28.88 |
29.04 |
27.52 |
28.36 |
0.7M |
| 2024-03-25 |
30.13 |
30.13 |
28.50 |
28.51 |
1.2M |
| 2024-03-22 |
30.89 |
31.20 |
29.77 |
30.07 |
0.7M |
| 2024-03-21 |
31.08 |
31.92 |
30.33 |
30.89 |
0.6M |
| 2024-03-20 |
30.91 |
31.18 |
30.39 |
31.08 |
0.6M |
| 2024-03-19 |
30.39 |
31.59 |
30.08 |
30.86 |
1.1M |
| 2024-03-18 |
29.51 |
30.44 |
29.51 |
30.39 |
0.7M |
| 2024-03-15 |
28.96 |
29.52 |
28.39 |
29.51 |
0.5M |
| 2024-03-14 |
29.53 |
29.78 |
28.42 |
28.93 |
0.5M |
| 2024-03-13 |
29.70 |
30.25 |
29.34 |
29.54 |
0.6M |
| 2024-03-12 |
29.18 |
29.90 |
28.92 |
29.70 |
0.7M |
| 2024-03-11 |
28.78 |
29.29 |
28.21 |
29.25 |
0.6M |
| 2024-03-08 |
28.12 |
28.91 |
27.85 |
28.78 |
0.7M |
| 2024-03-07 |
28.98 |
29.47 |
28.01 |
28.11 |
0.6M |
| 2024-03-06 |
28.38 |
28.98 |
27.74 |
28.70 |
0.8M |
| 2024-03-05 |
29.76 |
29.92 |
28.38 |
28.46 |
0.8M |
| 2024-03-04 |
29.60 |
30.44 |
28.74 |
29.76 |
1.2M |
| 2024-03-01 |
29.05 |
29.90 |
28.89 |
29.61 |
1.3M |
| 2024-02-29 |
28.01 |
29.41 |
27.10 |
29.30 |
1.9M |
| 2024-02-28 |
31.97 |
32.59 |
28.12 |
28.16 |
2.3M |
| 2024-02-27 |
30.53 |
32.17 |
29.65 |
32.10 |
1.6M |
| 2024-02-26 |
28.50 |
31.30 |
28.50 |
30.60 |
1.3M |
| 2024-02-23 |
27.54 |
28.97 |
27.36 |
28.75 |
1.0M |
| 2024-02-22 |
26.21 |
27.45 |
26.21 |
27.28 |
1.1M |
| 2024-02-21 |
26.28 |
27.72 |
25.89 |
26.60 |
1.2M |
| 2024-02-20 |
26.50 |
26.60 |
25.61 |
26.49 |
1.5M |
| 2024-02-19 |
28.28 |
28.80 |
25.60 |
26.80 |
2.4M |
| 2024-02-08 |
24.09 |
28.28 |
23.02 |
27.59 |
2.1M |
| 2024-02-07 |
24.26 |
26.31 |
21.99 |
24.28 |
2.3M |
| 2024-02-06 |
22.71 |
25.55 |
21.00 |
24.28 |
1.4M |
| 2024-02-05 |
26.57 |
26.57 |
21.26 |
23.65 |
1.3M |
| 2024-02-02 |
28.23 |
28.66 |
25.13 |
26.58 |
1.0M |
| 2024-02-01 |
28.36 |
28.76 |
27.51 |
28.07 |
0.7M |
| 2024-01-31 |
30.32 |
30.98 |
28.12 |
28.37 |
0.8M |
| 2024-01-30 |
31.38 |
32.28 |
30.15 |
30.38 |
0.6M |
| 2024-01-29 |
32.88 |
33.23 |
31.39 |
31.50 |
0.6M |
| 2024-01-26 |
33.88 |
34.19 |
32.31 |
32.72 |
0.6M |
| 2024-01-25 |
32.15 |
34.04 |
31.66 |
33.81 |
0.6M |
| 2024-01-24 |
32.80 |
32.80 |
30.58 |
31.92 |
0.8M |
| 2024-01-23 |
33.11 |
33.13 |
31.88 |
32.40 |
0.8M |
| 2024-01-22 |
35.35 |
35.63 |
32.63 |
32.99 |
0.5M |
| 2024-01-19 |
36.16 |
36.44 |
34.87 |
35.02 |
0.4M |
| 2024-01-18 |
35.94 |
36.75 |
34.03 |
35.81 |
0.6M |
| 2024-01-17 |
37.15 |
37.38 |
36.05 |
36.06 |
0.4M |
| 2024-01-16 |
37.44 |
37.59 |
36.50 |
37.15 |
0.5M |
| 2024-01-15 |
36.63 |
38.13 |
36.63 |
37.44 |
0.5M |
| 2024-01-12 |
37.94 |
38.39 |
37.18 |
37.44 |
0.4M |
| 2024-01-11 |
39.76 |
39.76 |
36.37 |
37.94 |
0.7M |
| 2024-01-10 |
38.41 |
38.93 |
37.39 |
37.87 |
0.4M |
| 2024-01-09 |
38.22 |
39.06 |
38.14 |
38.31 |
0.5M |
| 2024-01-08 |
39.38 |
39.38 |
38.12 |
38.12 |
0.6M |
| 2024-01-05 |
40.33 |
40.98 |
39.07 |
39.44 |
0.4M |
| 2024-01-04 |
41.92 |
41.92 |
40.25 |
40.36 |
0.4M |
| 2024-01-03 |
42.04 |
42.04 |
40.98 |
41.30 |
0.5M |
| 2024-01-02 |
42.60 |
43.23 |
41.74 |
42.04 |
0.4M |