| 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 |
28.32 |
28.89 |
27.21 |
27.50 |
11.0M |
| 2024-12-30 |
27.28 |
28.72 |
26.77 |
28.10 |
16.7M |
| 2024-12-27 |
28.70 |
29.20 |
27.30 |
27.64 |
18.4M |
| 2024-12-26 |
27.10 |
28.54 |
26.68 |
28.18 |
16.4M |
| 2024-12-25 |
26.98 |
28.60 |
26.85 |
27.70 |
20.6M |
| 2024-12-24 |
25.99 |
28.23 |
25.21 |
27.54 |
26.5M |
| 2024-12-23 |
26.47 |
26.61 |
25.43 |
25.66 |
17.8M |
| 2024-12-20 |
24.70 |
26.98 |
24.60 |
26.98 |
16.4M |
| 2024-12-19 |
24.40 |
24.78 |
24.05 |
24.53 |
4.8M |
| 2024-12-18 |
23.71 |
25.22 |
23.47 |
24.70 |
9.0M |
| 2024-12-17 |
24.54 |
24.73 |
23.50 |
23.64 |
6.5M |
| 2024-12-16 |
25.44 |
25.59 |
24.30 |
24.58 |
5.7M |
| 2024-12-13 |
25.38 |
25.94 |
25.28 |
25.37 |
8.9M |
| 2024-12-12 |
26.18 |
26.39 |
24.97 |
25.58 |
11.5M |
| 2024-12-11 |
24.22 |
26.18 |
24.20 |
25.69 |
17.5M |
| 2024-12-10 |
24.90 |
25.10 |
24.40 |
24.49 |
9.7M |
| 2024-12-09 |
24.05 |
25.05 |
23.98 |
24.39 |
7.7M |
| 2024-12-06 |
24.20 |
24.66 |
23.82 |
24.17 |
8.9M |
| 2024-12-05 |
23.78 |
24.27 |
23.71 |
23.98 |
7.5M |
| 2024-12-04 |
24.70 |
24.94 |
23.60 |
23.77 |
11.2M |
| 2024-12-03 |
26.01 |
26.31 |
24.74 |
24.95 |
17.4M |
| 2024-12-02 |
26.30 |
27.99 |
25.90 |
26.90 |
21.3M |
| 2024-11-29 |
26.50 |
28.58 |
25.86 |
27.08 |
30.5M |
| 2024-11-28 |
28.08 |
28.09 |
27.66 |
28.09 |
10.1M |
| 2024-11-27 |
23.50 |
25.54 |
23.10 |
25.54 |
21.5M |
| 2024-11-26 |
22.73 |
24.34 |
22.48 |
23.22 |
15.4M |
| 2024-11-25 |
20.89 |
22.88 |
20.78 |
22.73 |
10.2M |
| 2024-11-22 |
21.99 |
22.16 |
20.95 |
20.98 |
4.1M |
| 2024-11-21 |
22.37 |
22.37 |
21.76 |
22.01 |
3.7M |
| 2024-11-20 |
21.81 |
22.55 |
21.78 |
22.40 |
6.5M |
| 2024-11-19 |
20.80 |
22.39 |
20.80 |
22.20 |
7.2M |
| 2024-11-18 |
21.42 |
21.53 |
20.70 |
20.78 |
2.9M |
| 2024-11-15 |
21.34 |
21.95 |
21.34 |
21.38 |
3.4M |
| 2024-11-14 |
21.98 |
22.08 |
21.42 |
21.45 |
2.7M |
| 2024-11-13 |
21.90 |
22.13 |
21.63 |
21.99 |
2.6M |
| 2024-11-12 |
22.31 |
22.47 |
21.80 |
22.01 |
4.9M |
| 2024-11-11 |
21.53 |
22.20 |
21.44 |
22.17 |
5.4M |
| 2024-11-08 |
21.37 |
21.66 |
21.19 |
21.51 |
5.1M |
| 2024-11-07 |
20.80 |
21.19 |
20.66 |
21.19 |
3.4M |
| 2024-11-06 |
21.11 |
21.28 |
20.75 |
20.87 |
3.8M |
| 2024-11-05 |
20.48 |
20.97 |
20.41 |
20.97 |
3.6M |
| 2024-11-04 |
20.02 |
20.57 |
20.02 |
20.53 |
2.8M |
| 2024-11-01 |
20.57 |
20.62 |
19.98 |
20.02 |
3.7M |
| 2024-10-31 |
20.56 |
20.80 |
20.36 |
20.57 |
3.2M |
| 2024-10-30 |
20.80 |
21.05 |
20.46 |
20.69 |
3.1M |
| 2024-10-29 |
21.38 |
21.40 |
20.84 |
20.85 |
4.7M |
| 2024-10-28 |
21.39 |
21.53 |
21.07 |
21.40 |
3.0M |
| 2024-10-25 |
21.12 |
21.58 |
21.05 |
21.39 |
3.0M |
| 2024-10-24 |
21.15 |
21.15 |
20.83 |
21.06 |
1.9M |
| 2024-10-23 |
21.22 |
21.37 |
21.02 |
21.10 |
3.2M |
| 2024-10-22 |
21.17 |
21.21 |
20.73 |
21.18 |
3.0M |
| 2024-10-21 |
21.00 |
21.48 |
20.91 |
20.98 |
3.9M |
| 2024-10-18 |
20.10 |
21.29 |
20.04 |
20.89 |
3.6M |
| 2024-10-17 |
20.56 |
20.79 |
20.09 |
20.10 |
2.3M |
| 2024-10-16 |
20.23 |
20.69 |
20.04 |
20.42 |
2.2M |
| 2024-10-15 |
21.04 |
21.19 |
20.48 |
20.51 |
2.7M |
| 2024-10-14 |
20.72 |
21.20 |
20.30 |
21.04 |
2.9M |
| 2024-10-11 |
21.61 |
21.74 |
20.40 |
20.65 |
3.3M |
| 2024-10-10 |
21.86 |
22.56 |
21.45 |
21.75 |
4.1M |
| 2024-10-09 |
23.29 |
23.29 |
21.58 |
21.84 |
6.0M |
| 2024-10-08 |
24.44 |
24.44 |
22.63 |
23.79 |
8.6M |
| 2024-09-30 |
21.25 |
22.24 |
20.81 |
22.22 |
7.9M |
| 2024-09-27 |
19.55 |
20.52 |
19.54 |
20.22 |
4.2M |
| 2024-09-26 |
18.63 |
19.38 |
18.52 |
19.37 |
3.2M |
| 2024-09-25 |
18.53 |
19.00 |
18.53 |
18.63 |
2.9M |
| 2024-09-24 |
17.99 |
18.49 |
17.92 |
18.49 |
2.7M |
| 2024-09-23 |
17.95 |
18.23 |
17.88 |
17.92 |
1.3M |
| 2024-09-20 |
18.26 |
18.26 |
17.75 |
17.90 |
1.3M |
| 2024-09-19 |
17.83 |
18.40 |
17.83 |
18.15 |
1.5M |
| 2024-09-18 |
18.00 |
18.05 |
17.56 |
17.79 |
1.2M |
| 2024-09-13 |
18.38 |
18.46 |
17.90 |
17.91 |
1.3M |
| 2024-09-12 |
18.50 |
18.71 |
18.29 |
18.29 |
1.1M |
| 2024-09-11 |
18.55 |
18.67 |
18.38 |
18.47 |
0.9M |
| 2024-09-10 |
18.49 |
18.74 |
18.21 |
18.61 |
1.2M |
| 2024-09-09 |
18.70 |
18.71 |
18.34 |
18.39 |
1.4M |
| 2024-09-06 |
19.29 |
19.35 |
18.69 |
18.71 |
2.0M |
| 2024-09-05 |
19.33 |
19.42 |
19.08 |
19.30 |
1.0M |
| 2024-09-04 |
19.33 |
19.45 |
19.08 |
19.20 |
1.2M |
| 2024-09-03 |
19.27 |
19.53 |
19.24 |
19.38 |
1.2M |
| 2024-09-02 |
19.42 |
19.60 |
19.27 |
19.27 |
1.6M |
| 2024-08-30 |
19.48 |
19.93 |
19.43 |
19.62 |
2.4M |
| 2024-08-29 |
19.00 |
19.58 |
18.80 |
19.45 |
2.3M |
| 2024-08-28 |
19.21 |
19.35 |
18.98 |
19.23 |
1.4M |
| 2024-08-27 |
19.50 |
19.51 |
19.12 |
19.23 |
1.9M |
| 2024-08-26 |
19.16 |
19.78 |
19.14 |
19.61 |
2.7M |
| 2024-08-23 |
18.61 |
19.19 |
18.48 |
19.05 |
2.2M |
| 2024-08-22 |
18.99 |
19.06 |
18.65 |
18.68 |
1.8M |
| 2024-08-21 |
18.97 |
19.36 |
18.88 |
18.93 |
1.7M |
| 2024-08-20 |
19.26 |
19.38 |
18.87 |
19.00 |
2.7M |
| 2024-08-19 |
19.90 |
20.18 |
19.30 |
19.39 |
3.7M |
| 2024-08-16 |
20.29 |
20.31 |
19.82 |
20.02 |
4.8M |
| 2024-08-15 |
20.15 |
20.17 |
19.66 |
19.79 |
5.1M |
| 2024-08-14 |
19.71 |
20.50 |
19.44 |
20.45 |
5.8M |
| 2024-08-13 |
19.30 |
19.45 |
19.21 |
19.43 |
1.0M |
| 2024-08-12 |
19.45 |
19.48 |
19.14 |
19.30 |
1.1M |
| 2024-08-09 |
19.44 |
19.64 |
19.33 |
19.35 |
1.0M |
| 2024-08-08 |
19.31 |
19.57 |
18.86 |
19.39 |
1.7M |
| 2024-08-07 |
19.54 |
19.63 |
19.42 |
19.43 |
1.4M |
| 2024-08-06 |
19.50 |
19.68 |
19.39 |
19.54 |
1.5M |
| 2024-08-05 |
19.75 |
19.96 |
19.25 |
19.31 |
2.0M |
| 2024-08-02 |
20.20 |
20.30 |
19.76 |
19.81 |
1.5M |
| 2024-08-01 |
20.51 |
20.87 |
20.15 |
20.30 |
1.8M |
| 2024-07-31 |
19.71 |
20.52 |
19.62 |
20.49 |
2.4M |
| 2024-07-30 |
19.65 |
19.89 |
19.44 |
19.70 |
1.5M |
| 2024-07-29 |
20.25 |
20.33 |
19.43 |
19.80 |
2.8M |
| 2024-07-26 |
20.36 |
20.69 |
20.13 |
20.26 |
2.0M |
| 2024-07-25 |
20.40 |
20.60 |
20.10 |
20.34 |
1.3M |
| 2024-07-24 |
20.92 |
20.93 |
20.35 |
20.40 |
1.7M |
| 2024-07-23 |
21.86 |
21.86 |
20.90 |
20.92 |
2.3M |
| 2024-07-22 |
21.90 |
22.10 |
21.65 |
21.75 |
1.0M |
| 2024-07-19 |
21.56 |
22.10 |
21.41 |
21.98 |
1.5M |
| 2024-07-18 |
21.67 |
21.68 |
21.25 |
21.57 |
1.6M |
| 2024-07-17 |
22.13 |
22.13 |
21.68 |
21.82 |
1.3M |
| 2024-07-16 |
22.03 |
22.19 |
21.83 |
22.06 |
0.9M |
| 2024-07-15 |
22.30 |
22.40 |
21.93 |
22.03 |
1.0M |
| 2024-07-12 |
22.40 |
22.52 |
22.23 |
22.42 |
1.1M |
| 2024-07-11 |
22.25 |
22.59 |
22.00 |
22.58 |
2.1M |
| 2024-07-10 |
22.07 |
22.36 |
21.82 |
21.99 |
1.6M |
| 2024-07-09 |
21.35 |
22.10 |
21.22 |
22.03 |
2.0M |
| 2024-07-08 |
21.84 |
21.95 |
21.36 |
21.38 |
1.1M |
| 2024-07-05 |
21.65 |
21.92 |
21.38 |
21.84 |
1.0M |
| 2024-07-04 |
22.15 |
22.37 |
21.51 |
21.65 |
1.7M |
| 2024-07-03 |
22.12 |
22.32 |
21.97 |
22.20 |
1.0M |
| 2024-07-02 |
22.45 |
22.55 |
22.22 |
22.30 |
1.1M |
| 2024-07-01 |
22.50 |
22.75 |
22.10 |
22.48 |
1.3M |
| 2024-06-28 |
22.29 |
22.68 |
22.12 |
22.50 |
1.4M |
| 2024-06-27 |
22.56 |
22.66 |
22.15 |
22.20 |
1.4M |
| 2024-06-26 |
21.88 |
22.73 |
21.68 |
22.66 |
2.0M |
| 2024-06-25 |
21.69 |
22.20 |
21.61 |
21.88 |
2.2M |
| 2024-06-24 |
22.14 |
22.55 |
21.35 |
21.39 |
2.5M |
| 2024-06-21 |
22.42 |
22.57 |
22.03 |
22.38 |
1.8M |
| 2024-06-20 |
23.18 |
23.29 |
22.57 |
22.58 |
2.2M |
| 2024-06-19 |
23.80 |
23.84 |
23.26 |
23.31 |
1.5M |
| 2024-06-18 |
23.65 |
23.88 |
23.51 |
23.79 |
1.4M |
| 2024-06-17 |
23.38 |
23.84 |
23.24 |
23.67 |
1.9M |
| 2024-06-14 |
23.13 |
23.45 |
22.90 |
23.37 |
2.1M |
| 2024-06-13 |
23.36 |
23.50 |
23.07 |
23.10 |
1.3M |
| 2024-06-12 |
23.27 |
23.48 |
23.15 |
23.25 |
1.5M |
| 2024-06-11 |
22.71 |
23.35 |
22.54 |
23.27 |
2.1M |
| 2024-06-07 |
22.58 |
22.84 |
22.50 |
22.77 |
1.5M |
| 2024-06-06 |
23.16 |
23.34 |
22.45 |
22.49 |
3.1M |
| 2024-06-05 |
23.14 |
23.43 |
23.13 |
23.13 |
1.3M |
| 2024-06-04 |
23.48 |
23.51 |
22.97 |
23.34 |
2.0M |
| 2024-06-03 |
23.81 |
23.89 |
23.27 |
23.46 |
1.9M |
| 2024-05-31 |
23.55 |
23.89 |
23.55 |
23.77 |
2.0M |
| 2024-05-30 |
23.39 |
23.70 |
23.23 |
23.50 |
1.5M |
| 2024-05-29 |
23.40 |
23.60 |
23.37 |
23.48 |
1.4M |
| 2024-05-28 |
23.71 |
23.72 |
23.39 |
23.40 |
1.6M |
| 2024-05-27 |
23.81 |
23.87 |
23.31 |
23.71 |
2.4M |
| 2024-05-24 |
24.38 |
24.60 |
24.38 |
24.41 |
1.4M |
| 2024-05-23 |
24.77 |
24.79 |
24.39 |
24.46 |
2.0M |
| 2024-05-22 |
24.65 |
24.80 |
24.41 |
24.74 |
2.4M |
| 2024-05-21 |
24.76 |
24.90 |
24.56 |
24.65 |
2.7M |
| 2024-05-20 |
25.01 |
25.26 |
24.81 |
24.86 |
3.1M |
| 2024-05-17 |
24.92 |
25.03 |
24.60 |
25.01 |
2.5M |
| 2024-05-16 |
25.17 |
25.42 |
24.83 |
24.88 |
3.3M |
| 2024-05-15 |
25.47 |
25.73 |
25.12 |
25.24 |
2.7M |
| 2024-05-14 |
25.29 |
25.86 |
25.29 |
25.48 |
3.3M |
| 2024-05-13 |
25.00 |
25.47 |
24.35 |
25.47 |
3.6M |
| 2024-05-10 |
25.76 |
25.88 |
25.20 |
25.31 |
4.1M |
| 2024-05-09 |
25.21 |
25.75 |
25.20 |
25.75 |
4.1M |
| 2024-05-08 |
25.54 |
25.54 |
25.19 |
25.20 |
3.5M |
| 2024-05-07 |
25.50 |
25.67 |
25.31 |
25.62 |
4.2M |
| 2024-05-06 |
25.39 |
25.79 |
25.23 |
25.60 |
8.1M |
| 2024-04-30 |
25.11 |
25.49 |
24.82 |
25.17 |
7.7M |
| 2024-04-29 |
27.16 |
27.16 |
25.06 |
25.42 |
16.7M |
| 2024-04-26 |
28.03 |
28.42 |
27.75 |
27.84 |
5.3M |
| 2024-04-25 |
29.00 |
29.09 |
28.04 |
28.35 |
5.5M |
| 2024-04-24 |
29.53 |
29.75 |
28.89 |
29.00 |
5.0M |
| 2024-04-23 |
29.22 |
29.93 |
29.02 |
29.75 |
3.9M |
| 2024-04-22 |
28.95 |
29.80 |
28.40 |
29.41 |
4.4M |
| 2024-04-19 |
29.01 |
29.22 |
28.71 |
28.86 |
2.8M |
| 2024-04-18 |
29.10 |
29.55 |
28.99 |
29.00 |
4.6M |
| 2024-04-17 |
27.51 |
29.30 |
27.51 |
29.29 |
6.6M |
| 2024-04-16 |
27.55 |
27.99 |
27.07 |
27.34 |
3.5M |
| 2024-04-15 |
27.60 |
28.27 |
27.47 |
27.85 |
3.5M |
| 2024-04-12 |
27.67 |
28.50 |
27.40 |
27.75 |
3.9M |
| 2024-04-11 |
26.78 |
28.10 |
26.72 |
27.71 |
6.5M |
| 2024-04-10 |
27.20 |
28.70 |
26.38 |
26.48 |
4.9M |
| 2024-04-09 |
25.79 |
26.36 |
25.79 |
26.20 |
1.9M |
| 2024-04-08 |
26.50 |
26.50 |
25.55 |
25.64 |
1.5M |
| 2024-04-03 |
26.00 |
26.56 |
25.79 |
26.26 |
1.5M |
| 2024-04-02 |
26.49 |
26.49 |
25.91 |
26.00 |
1.5M |
| 2024-04-01 |
25.89 |
26.59 |
25.60 |
26.49 |
1.9M |
| 2024-03-29 |
25.27 |
25.93 |
25.21 |
25.90 |
2.0M |
| 2024-03-28 |
25.08 |
25.49 |
25.00 |
25.18 |
2.3M |
| 2024-03-27 |
25.19 |
25.59 |
24.98 |
25.08 |
2.0M |
| 2024-03-26 |
25.51 |
25.73 |
25.12 |
25.18 |
2.6M |
| 2024-03-25 |
26.60 |
26.60 |
25.33 |
25.36 |
3.3M |
| 2024-03-22 |
26.94 |
27.11 |
26.49 |
26.60 |
2.3M |
| 2024-03-21 |
27.59 |
27.59 |
26.90 |
26.97 |
2.0M |
| 2024-03-20 |
27.48 |
27.77 |
27.10 |
27.46 |
2.1M |
| 2024-03-19 |
27.27 |
28.08 |
26.99 |
27.47 |
3.8M |
| 2024-03-18 |
26.76 |
27.27 |
26.56 |
27.27 |
2.4M |
| 2024-03-15 |
26.68 |
26.89 |
26.26 |
26.77 |
2.3M |
| 2024-03-14 |
27.11 |
27.43 |
26.40 |
26.67 |
3.5M |
| 2024-03-13 |
27.52 |
27.74 |
27.11 |
27.24 |
3.0M |
| 2024-03-12 |
27.83 |
27.92 |
27.42 |
27.51 |
2.4M |
| 2024-03-11 |
27.80 |
27.85 |
27.21 |
27.81 |
2.8M |
| 2024-03-08 |
27.56 |
27.87 |
27.38 |
27.83 |
1.8M |
| 2024-03-07 |
28.06 |
28.28 |
27.56 |
27.56 |
2.6M |
| 2024-03-06 |
28.04 |
28.41 |
27.52 |
28.07 |
2.9M |
| 2024-03-05 |
28.00 |
28.89 |
27.86 |
28.29 |
4.0M |
| 2024-03-04 |
28.52 |
28.77 |
28.06 |
28.26 |
2.9M |
| 2024-03-01 |
28.20 |
28.99 |
28.17 |
28.52 |
4.2M |
| 2024-02-29 |
26.82 |
28.26 |
26.80 |
28.26 |
3.7M |
| 2024-02-28 |
28.52 |
28.71 |
27.02 |
27.02 |
4.9M |
| 2024-02-27 |
27.80 |
28.54 |
27.65 |
28.53 |
3.7M |
| 2024-02-26 |
28.11 |
28.19 |
27.60 |
27.83 |
3.2M |
| 2024-02-23 |
28.19 |
28.26 |
27.43 |
28.05 |
4.2M |
| 2024-02-22 |
27.77 |
28.45 |
27.50 |
28.26 |
5.4M |
| 2024-02-21 |
26.15 |
27.98 |
25.85 |
27.61 |
5.1M |
| 2024-02-20 |
26.68 |
26.68 |
25.86 |
26.22 |
2.5M |
| 2024-02-19 |
26.39 |
26.92 |
26.18 |
26.76 |
3.1M |
| 2024-02-08 |
25.58 |
26.93 |
25.50 |
26.37 |
4.2M |
| 2024-02-07 |
24.83 |
26.80 |
24.65 |
25.58 |
4.9M |
| 2024-02-06 |
22.48 |
25.35 |
22.25 |
24.83 |
4.6M |
| 2024-02-05 |
26.78 |
27.98 |
24.53 |
24.53 |
6.6M |
| 2024-02-02 |
26.50 |
29.38 |
26.31 |
27.25 |
6.5M |
| 2024-02-01 |
27.30 |
27.77 |
26.00 |
26.71 |
2.7M |
| 2024-01-31 |
26.47 |
27.95 |
25.61 |
27.90 |
4.9M |
| 2024-01-30 |
28.20 |
28.36 |
26.31 |
26.95 |
4.7M |
| 2024-01-29 |
28.80 |
28.81 |
27.85 |
28.67 |
4.4M |
| 2024-01-26 |
27.62 |
28.97 |
27.62 |
28.82 |
6.7M |
| 2024-01-25 |
27.78 |
28.09 |
27.37 |
27.99 |
4.0M |
| 2024-01-24 |
26.18 |
28.18 |
26.15 |
27.98 |
5.6M |
| 2024-01-23 |
25.85 |
26.71 |
25.41 |
26.15 |
1.9M |
| 2024-01-22 |
27.78 |
27.88 |
26.07 |
26.22 |
3.2M |
| 2024-01-19 |
27.50 |
28.13 |
27.19 |
27.99 |
4.0M |
| 2024-01-18 |
26.66 |
28.02 |
26.58 |
27.55 |
4.7M |
| 2024-01-17 |
27.40 |
27.55 |
26.71 |
26.71 |
1.8M |
| 2024-01-16 |
27.11 |
27.41 |
26.82 |
27.37 |
2.2M |
| 2024-01-15 |
26.86 |
27.35 |
26.61 |
27.15 |
2.4M |
| 2024-01-12 |
26.53 |
27.15 |
26.52 |
27.00 |
2.8M |
| 2024-01-11 |
25.62 |
26.57 |
25.61 |
26.57 |
2.5M |
| 2024-01-10 |
26.50 |
26.50 |
25.70 |
25.72 |
2.2M |
| 2024-01-09 |
26.35 |
27.08 |
26.21 |
26.51 |
2.3M |
| 2024-01-08 |
26.53 |
26.87 |
26.34 |
26.51 |
2.3M |
| 2024-01-05 |
27.36 |
27.54 |
26.45 |
26.55 |
2.8M |
| 2024-01-04 |
27.29 |
27.58 |
26.75 |
27.50 |
3.7M |
| 2024-01-03 |
28.20 |
28.20 |
27.00 |
27.36 |
6.0M |
| 2024-01-02 |
27.97 |
28.44 |
27.41 |
28.28 |
5.0M |