| 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 |
25.98 |
26.34 |
24.84 |
24.88 |
3.0M |
| 2024-12-30 |
26.13 |
26.59 |
25.62 |
26.05 |
2.1M |
| 2024-12-27 |
26.94 |
27.34 |
26.50 |
26.59 |
2.0M |
| 2024-12-26 |
26.23 |
27.28 |
26.06 |
26.95 |
2.3M |
| 2024-12-25 |
27.06 |
27.38 |
25.71 |
26.29 |
2.9M |
| 2024-12-24 |
27.01 |
27.47 |
26.21 |
27.06 |
2.8M |
| 2024-12-23 |
28.74 |
28.94 |
26.80 |
26.90 |
3.7M |
| 2024-12-20 |
28.17 |
29.13 |
27.98 |
28.94 |
3.5M |
| 2024-12-19 |
27.45 |
28.27 |
27.45 |
28.17 |
2.6M |
| 2024-12-18 |
27.20 |
28.20 |
26.65 |
27.86 |
2.8M |
| 2024-12-17 |
28.39 |
28.46 |
27.10 |
27.13 |
2.7M |
| 2024-12-16 |
28.60 |
28.84 |
27.80 |
28.08 |
2.8M |
| 2024-12-13 |
29.20 |
29.39 |
28.60 |
28.60 |
3.8M |
| 2024-12-12 |
28.92 |
29.66 |
28.64 |
29.41 |
5.4M |
| 2024-12-11 |
29.20 |
29.37 |
28.53 |
28.92 |
3.7M |
| 2024-12-10 |
29.00 |
29.41 |
28.50 |
28.82 |
5.3M |
| 2024-12-09 |
28.50 |
28.77 |
27.78 |
28.12 |
3.7M |
| 2024-12-06 |
28.58 |
28.85 |
28.02 |
28.67 |
3.6M |
| 2024-12-05 |
28.05 |
28.78 |
28.05 |
28.59 |
3.1M |
| 2024-12-04 |
29.15 |
29.66 |
28.21 |
28.34 |
5.3M |
| 2024-12-03 |
29.10 |
29.14 |
28.18 |
28.59 |
4.3M |
| 2024-12-02 |
29.09 |
29.18 |
28.60 |
29.12 |
4.3M |
| 2024-11-29 |
28.48 |
29.25 |
27.75 |
28.94 |
5.4M |
| 2024-11-28 |
28.68 |
30.20 |
28.51 |
28.56 |
7.8M |
| 2024-11-27 |
27.20 |
27.80 |
26.35 |
27.75 |
3.7M |
| 2024-11-26 |
27.50 |
28.05 |
27.05 |
27.17 |
3.3M |
| 2024-11-25 |
27.55 |
28.50 |
26.68 |
27.77 |
5.1M |
| 2024-11-22 |
29.11 |
29.39 |
27.50 |
27.51 |
5.4M |
| 2024-11-21 |
29.51 |
30.06 |
28.55 |
29.20 |
5.7M |
| 2024-11-20 |
29.36 |
30.23 |
29.11 |
29.80 |
5.3M |
| 2024-11-19 |
28.30 |
29.59 |
27.63 |
29.49 |
6.6M |
| 2024-11-18 |
32.87 |
33.78 |
27.82 |
28.03 |
10.5M |
| 2024-11-15 |
33.89 |
34.52 |
32.33 |
33.25 |
11.9M |
| 2024-11-14 |
33.00 |
34.50 |
32.73 |
32.74 |
9.3M |
| 2024-11-13 |
33.47 |
33.47 |
32.20 |
33.04 |
8.8M |
| 2024-11-12 |
31.70 |
34.38 |
31.24 |
33.80 |
15.6M |
| 2024-11-11 |
30.78 |
32.23 |
30.56 |
31.94 |
8.8M |
| 2024-11-08 |
31.28 |
32.19 |
30.60 |
31.22 |
9.6M |
| 2024-11-07 |
29.88 |
31.28 |
29.13 |
31.27 |
8.2M |
| 2024-11-06 |
31.50 |
31.80 |
30.15 |
30.37 |
10.4M |
| 2024-11-05 |
29.82 |
31.85 |
29.65 |
31.50 |
11.9M |
| 2024-11-04 |
28.85 |
30.77 |
28.50 |
30.15 |
10.3M |
| 2024-11-01 |
32.70 |
33.59 |
28.90 |
29.68 |
17.2M |
| 2024-10-31 |
36.83 |
37.00 |
33.57 |
33.99 |
21.5M |
| 2024-10-30 |
38.00 |
39.28 |
35.13 |
36.11 |
21.9M |
| 2024-10-29 |
36.22 |
42.29 |
34.18 |
40.08 |
30.7M |
| 2024-10-28 |
38.85 |
38.85 |
34.00 |
35.70 |
32.6M |
| 2024-10-25 |
32.46 |
32.46 |
32.46 |
32.46 |
6.5M |
| 2024-10-24 |
26.00 |
27.60 |
25.30 |
27.05 |
10.2M |
| 2024-10-23 |
25.84 |
27.80 |
25.84 |
26.26 |
9.4M |
| 2024-10-22 |
26.85 |
29.35 |
26.25 |
26.50 |
12.9M |
| 2024-10-21 |
25.49 |
28.01 |
25.01 |
26.85 |
13.7M |
| 2024-10-18 |
24.62 |
26.78 |
23.91 |
25.74 |
12.5M |
| 2024-10-17 |
24.50 |
25.96 |
24.36 |
24.90 |
11.2M |
| 2024-10-16 |
23.37 |
24.78 |
23.37 |
24.10 |
7.9M |
| 2024-10-15 |
23.00 |
24.70 |
22.75 |
23.60 |
7.6M |
| 2024-10-14 |
21.69 |
23.48 |
21.16 |
23.21 |
5.5M |
| 2024-10-11 |
22.44 |
22.98 |
21.12 |
21.47 |
4.4M |
| 2024-10-10 |
23.36 |
24.11 |
22.27 |
22.84 |
5.5M |
| 2024-10-09 |
25.70 |
25.90 |
22.51 |
22.85 |
9.0M |
| 2024-10-08 |
27.70 |
27.70 |
23.49 |
27.50 |
13.2M |
| 2024-09-30 |
20.91 |
23.49 |
20.39 |
23.12 |
12.3M |
| 2024-09-27 |
19.55 |
20.84 |
19.25 |
20.35 |
7.5M |
| 2024-09-26 |
18.39 |
19.60 |
18.27 |
19.18 |
5.5M |
| 2024-09-25 |
18.46 |
18.82 |
18.22 |
18.39 |
4.3M |
| 2024-09-24 |
18.10 |
18.33 |
17.68 |
18.33 |
3.3M |
| 2024-09-23 |
17.90 |
18.05 |
17.50 |
18.02 |
1.8M |
| 2024-09-20 |
18.18 |
18.20 |
17.83 |
17.96 |
1.7M |
| 2024-09-19 |
17.80 |
18.07 |
17.73 |
17.92 |
2.1M |
| 2024-09-18 |
17.65 |
17.86 |
16.98 |
17.86 |
2.0M |
| 2024-09-13 |
18.00 |
18.12 |
17.47 |
17.47 |
2.4M |
| 2024-09-12 |
17.74 |
18.67 |
17.70 |
17.99 |
3.7M |
| 2024-09-11 |
18.05 |
18.07 |
17.65 |
17.68 |
1.5M |
| 2024-09-10 |
17.90 |
18.17 |
17.64 |
18.06 |
1.8M |
| 2024-09-09 |
17.70 |
18.18 |
17.50 |
17.94 |
1.5M |
| 2024-09-06 |
18.10 |
18.78 |
17.85 |
17.85 |
3.2M |
| 2024-09-05 |
18.03 |
18.34 |
17.90 |
18.21 |
1.8M |
| 2024-09-04 |
18.00 |
18.37 |
17.82 |
18.03 |
2.3M |
| 2024-09-03 |
17.85 |
18.43 |
17.85 |
18.16 |
2.3M |
| 2024-09-02 |
18.60 |
18.93 |
18.08 |
18.21 |
4.5M |
| 2024-08-30 |
17.57 |
18.45 |
17.51 |
18.31 |
4.3M |
| 2024-08-29 |
17.48 |
17.90 |
17.41 |
17.58 |
3.9M |
| 2024-08-28 |
18.17 |
18.18 |
17.68 |
18.01 |
2.0M |
| 2024-08-27 |
18.47 |
18.49 |
18.00 |
18.09 |
3.4M |
| 2024-08-26 |
19.00 |
19.07 |
18.37 |
18.67 |
3.3M |
| 2024-08-23 |
18.60 |
19.47 |
18.03 |
18.83 |
4.9M |
| 2024-08-22 |
19.93 |
20.55 |
18.91 |
18.91 |
5.4M |
| 2024-08-21 |
20.14 |
20.27 |
19.68 |
19.98 |
4.2M |
| 2024-08-20 |
20.60 |
20.60 |
20.02 |
20.30 |
6.4M |
| 2024-08-19 |
19.81 |
20.99 |
19.48 |
20.89 |
10.4M |
| 2024-08-16 |
20.33 |
21.22 |
19.88 |
19.92 |
8.8M |
| 2024-08-15 |
20.37 |
20.65 |
19.70 |
20.53 |
9.1M |
| 2024-08-14 |
19.48 |
21.03 |
19.41 |
20.98 |
13.3M |
| 2024-08-13 |
19.67 |
20.23 |
19.00 |
19.85 |
9.5M |
| 2024-08-12 |
20.82 |
21.88 |
19.78 |
19.93 |
15.0M |
| 2024-08-09 |
18.22 |
21.02 |
18.22 |
21.02 |
6.0M |
| 2024-08-08 |
17.86 |
17.95 |
17.25 |
17.52 |
2.2M |
| 2024-08-07 |
17.57 |
18.06 |
17.36 |
17.86 |
2.0M |
| 2024-08-06 |
17.49 |
17.72 |
17.21 |
17.58 |
1.9M |
| 2024-08-05 |
17.76 |
18.13 |
17.15 |
17.17 |
2.9M |
| 2024-08-02 |
18.50 |
18.79 |
18.08 |
18.15 |
2.7M |
| 2024-08-01 |
18.52 |
18.95 |
18.26 |
18.71 |
3.7M |
| 2024-07-31 |
17.95 |
18.65 |
17.88 |
18.52 |
3.2M |
| 2024-07-30 |
18.28 |
18.38 |
17.65 |
18.05 |
2.8M |
| 2024-07-29 |
17.86 |
18.47 |
17.47 |
18.19 |
3.6M |
| 2024-07-26 |
17.55 |
17.82 |
17.35 |
17.68 |
2.1M |
| 2024-07-25 |
17.31 |
17.66 |
16.96 |
17.53 |
2.5M |
| 2024-07-24 |
17.72 |
17.99 |
17.36 |
17.38 |
2.5M |
| 2024-07-23 |
18.81 |
18.93 |
17.83 |
17.89 |
2.9M |
| 2024-07-22 |
18.87 |
18.97 |
18.58 |
18.80 |
3.3M |
| 2024-07-19 |
17.52 |
19.09 |
17.31 |
18.85 |
5.7M |
| 2024-07-18 |
17.60 |
17.68 |
16.90 |
17.48 |
3.1M |
| 2024-07-17 |
18.29 |
18.58 |
17.82 |
17.82 |
2.2M |
| 2024-07-16 |
18.10 |
18.45 |
17.75 |
18.43 |
2.7M |
| 2024-07-15 |
18.81 |
19.19 |
18.17 |
18.17 |
3.3M |
| 2024-07-12 |
18.48 |
18.69 |
18.32 |
18.53 |
2.6M |
| 2024-07-11 |
18.50 |
18.68 |
18.25 |
18.48 |
3.1M |
| 2024-07-10 |
18.03 |
18.43 |
18.01 |
18.18 |
3.0M |
| 2024-07-09 |
17.29 |
18.28 |
17.10 |
18.24 |
4.2M |
| 2024-07-08 |
17.58 |
18.14 |
17.25 |
17.30 |
2.7M |
| 2024-07-05 |
18.15 |
18.15 |
17.10 |
17.80 |
2.4M |
| 2024-07-04 |
18.48 |
18.66 |
17.75 |
17.84 |
2.8M |
| 2024-07-03 |
18.79 |
18.80 |
18.10 |
18.34 |
3.6M |
| 2024-07-02 |
19.01 |
19.10 |
18.63 |
18.80 |
3.5M |
| 2024-07-01 |
19.98 |
20.04 |
18.70 |
19.12 |
4.9M |
| 2024-06-28 |
19.65 |
20.26 |
19.19 |
19.79 |
4.6M |
| 2024-06-27 |
19.60 |
20.50 |
19.51 |
19.79 |
5.6M |
| 2024-06-26 |
19.48 |
20.99 |
19.39 |
20.06 |
6.2M |
| 2024-06-25 |
18.62 |
19.03 |
18.21 |
19.00 |
5.2M |
| 2024-06-24 |
19.78 |
20.09 |
18.50 |
18.63 |
6.4M |
| 2024-06-21 |
21.40 |
21.40 |
19.91 |
20.05 |
7.2M |
| 2024-06-20 |
21.00 |
22.25 |
20.68 |
21.78 |
8.8M |
| 2024-06-19 |
22.40 |
22.40 |
21.37 |
21.48 |
10.0M |
| 2024-06-18 |
22.23 |
23.11 |
21.54 |
22.73 |
13.1M |
| 2024-06-17 |
21.15 |
22.33 |
21.05 |
22.18 |
11.2M |
| 2024-06-14 |
21.10 |
21.90 |
21.10 |
21.61 |
10.9M |
| 2024-06-13 |
22.56 |
23.17 |
21.50 |
22.47 |
19.7M |
| 2024-06-12 |
21.30 |
22.49 |
21.07 |
21.81 |
16.5M |
| 2024-06-11 |
21.00 |
22.39 |
20.03 |
22.03 |
19.7M |
| 2024-06-07 |
26.69 |
27.21 |
21.40 |
21.90 |
27.0M |
| 2024-06-06 |
22.99 |
25.68 |
22.44 |
25.68 |
21.5M |
| 2024-06-05 |
17.55 |
21.40 |
17.55 |
21.40 |
10.5M |
| 2024-06-04 |
18.70 |
18.70 |
17.52 |
17.83 |
1.7M |
| 2024-06-03 |
19.31 |
19.45 |
18.63 |
18.75 |
1.6M |
| 2024-05-31 |
19.04 |
19.45 |
18.98 |
19.28 |
1.5M |
| 2024-05-30 |
18.61 |
19.19 |
18.38 |
19.05 |
1.5M |
| 2024-05-29 |
18.69 |
19.17 |
18.53 |
18.76 |
2.0M |
| 2024-05-28 |
18.46 |
20.12 |
18.00 |
19.09 |
3.4M |
| 2024-05-27 |
18.09 |
18.39 |
17.66 |
18.38 |
0.8M |
| 2024-05-24 |
18.40 |
18.69 |
18.02 |
18.10 |
0.7M |
| 2024-05-23 |
18.95 |
18.95 |
18.45 |
18.51 |
0.7M |
| 2024-05-22 |
18.62 |
18.78 |
18.41 |
18.78 |
0.6M |
| 2024-05-21 |
19.21 |
19.21 |
18.45 |
18.52 |
0.7M |
| 2024-05-20 |
18.86 |
19.18 |
18.75 |
18.90 |
0.8M |
| 2024-05-17 |
18.55 |
18.87 |
18.30 |
18.86 |
0.9M |
| 2024-05-16 |
18.49 |
18.75 |
18.40 |
18.49 |
0.8M |
| 2024-05-15 |
18.56 |
18.83 |
18.30 |
18.30 |
0.6M |
| 2024-05-14 |
18.55 |
18.95 |
18.42 |
18.49 |
0.8M |
| 2024-05-13 |
19.09 |
19.29 |
18.45 |
18.54 |
1.7M |
| 2024-05-10 |
19.81 |
21.58 |
19.26 |
19.28 |
2.7M |
| 2024-05-09 |
19.45 |
19.80 |
19.45 |
19.68 |
0.6M |
| 2024-05-08 |
19.78 |
19.78 |
19.41 |
19.44 |
0.7M |
| 2024-05-07 |
19.86 |
19.96 |
19.57 |
19.72 |
0.7M |
| 2024-05-06 |
19.86 |
20.24 |
19.66 |
19.75 |
0.8M |
| 2024-04-30 |
19.75 |
20.07 |
19.46 |
19.66 |
1.1M |
| 2024-04-29 |
18.93 |
19.49 |
18.83 |
19.46 |
0.9M |
| 2024-04-26 |
18.58 |
18.89 |
18.40 |
18.78 |
0.9M |
| 2024-04-25 |
18.47 |
18.56 |
18.23 |
18.40 |
0.6M |
| 2024-04-24 |
18.53 |
18.54 |
18.21 |
18.45 |
0.6M |
| 2024-04-23 |
17.74 |
18.28 |
17.74 |
18.25 |
0.8M |
| 2024-04-22 |
17.56 |
17.97 |
17.03 |
17.74 |
0.9M |
| 2024-04-19 |
18.00 |
18.00 |
17.50 |
17.69 |
0.9M |
| 2024-04-18 |
17.86 |
18.20 |
17.42 |
17.93 |
1.2M |
| 2024-04-17 |
16.90 |
17.76 |
16.79 |
17.74 |
1.3M |
| 2024-04-16 |
17.86 |
17.86 |
16.19 |
16.60 |
1.9M |
| 2024-04-15 |
18.99 |
18.99 |
17.58 |
17.94 |
1.5M |
| 2024-04-12 |
19.15 |
19.45 |
18.76 |
18.76 |
0.8M |
| 2024-04-11 |
19.08 |
19.40 |
18.92 |
19.09 |
0.9M |
| 2024-04-10 |
19.50 |
19.72 |
18.93 |
19.18 |
1.1M |
| 2024-04-09 |
19.06 |
19.82 |
18.91 |
19.73 |
1.3M |
| 2024-04-08 |
19.60 |
19.62 |
18.91 |
19.00 |
1.1M |
| 2024-04-03 |
19.95 |
19.95 |
19.20 |
19.63 |
1.4M |
| 2024-04-02 |
20.21 |
20.39 |
19.84 |
19.95 |
1.1M |
| 2024-04-01 |
19.98 |
20.35 |
19.98 |
20.29 |
1.2M |
| 2024-03-29 |
20.08 |
20.24 |
19.75 |
20.05 |
1.0M |
| 2024-03-28 |
19.47 |
20.38 |
19.29 |
20.08 |
1.5M |
| 2024-03-27 |
20.25 |
20.40 |
19.41 |
19.49 |
1.4M |
| 2024-03-26 |
20.42 |
20.66 |
19.78 |
20.08 |
1.6M |
| 2024-03-25 |
21.00 |
21.09 |
20.26 |
20.35 |
1.9M |
| 2024-03-22 |
21.45 |
21.83 |
21.06 |
21.21 |
2.1M |
| 2024-03-21 |
21.58 |
21.85 |
20.97 |
21.46 |
2.0M |
| 2024-03-20 |
21.61 |
21.83 |
21.39 |
21.63 |
1.5M |
| 2024-03-19 |
21.61 |
21.90 |
21.39 |
21.66 |
2.2M |
| 2024-03-18 |
20.92 |
22.73 |
20.67 |
21.80 |
3.2M |
| 2024-03-15 |
20.94 |
20.97 |
20.54 |
20.95 |
1.3M |
| 2024-03-14 |
20.85 |
21.01 |
20.44 |
20.54 |
1.4M |
| 2024-03-13 |
20.98 |
21.13 |
20.79 |
20.86 |
1.3M |
| 2024-03-12 |
20.69 |
21.14 |
20.63 |
20.95 |
1.5M |
| 2024-03-11 |
20.32 |
20.70 |
20.10 |
20.70 |
1.0M |
| 2024-03-08 |
19.95 |
20.35 |
19.88 |
20.32 |
0.8M |
| 2024-03-07 |
20.32 |
20.70 |
19.96 |
19.97 |
1.2M |
| 2024-03-06 |
20.42 |
20.67 |
20.00 |
20.32 |
1.1M |
| 2024-03-05 |
20.89 |
20.99 |
20.26 |
20.43 |
1.3M |
| 2024-03-04 |
21.03 |
21.19 |
20.35 |
20.89 |
1.5M |
| 2024-03-01 |
21.00 |
21.77 |
20.78 |
21.06 |
2.4M |
| 2024-02-29 |
19.18 |
20.69 |
19.00 |
20.68 |
2.0M |
| 2024-02-28 |
21.25 |
21.43 |
19.38 |
19.39 |
3.2M |
| 2024-02-27 |
20.51 |
21.18 |
20.36 |
21.17 |
1.7M |
| 2024-02-26 |
20.40 |
20.92 |
20.24 |
20.50 |
1.7M |
| 2024-02-23 |
20.09 |
20.42 |
19.91 |
20.39 |
2.0M |
| 2024-02-22 |
19.56 |
20.15 |
19.56 |
20.06 |
1.3M |
| 2024-02-21 |
19.38 |
20.20 |
19.25 |
19.69 |
1.4M |
| 2024-02-20 |
19.59 |
19.71 |
19.12 |
19.59 |
0.9M |
| 2024-02-19 |
19.15 |
19.99 |
19.15 |
19.59 |
1.4M |
| 2024-02-08 |
17.26 |
19.39 |
17.08 |
19.01 |
2.5M |
| 2024-02-07 |
18.06 |
18.38 |
17.19 |
17.21 |
1.7M |
| 2024-02-06 |
17.85 |
18.87 |
16.95 |
18.13 |
2.2M |
| 2024-02-05 |
18.79 |
18.80 |
15.77 |
17.73 |
3.8M |
| 2024-02-02 |
18.81 |
19.12 |
17.00 |
18.88 |
2.3M |
| 2024-02-01 |
18.76 |
19.25 |
18.20 |
18.96 |
1.7M |
| 2024-01-31 |
20.03 |
20.03 |
18.51 |
19.40 |
2.4M |
| 2024-01-30 |
21.10 |
21.10 |
19.62 |
20.00 |
2.3M |
| 2024-01-29 |
20.79 |
21.28 |
20.36 |
20.94 |
2.1M |
| 2024-01-26 |
20.92 |
21.24 |
20.58 |
20.60 |
1.4M |
| 2024-01-25 |
20.56 |
21.15 |
20.00 |
20.95 |
2.0M |
| 2024-01-24 |
19.38 |
20.59 |
19.33 |
20.32 |
2.7M |
| 2024-01-23 |
19.56 |
19.64 |
18.80 |
19.27 |
2.0M |
| 2024-01-22 |
20.94 |
21.05 |
19.10 |
19.82 |
2.6M |
| 2024-01-19 |
21.28 |
21.55 |
20.88 |
21.08 |
1.1M |
| 2024-01-18 |
21.36 |
21.42 |
20.30 |
21.32 |
1.6M |
| 2024-01-17 |
22.25 |
22.36 |
21.31 |
21.36 |
1.2M |
| 2024-01-16 |
22.52 |
22.66 |
21.96 |
22.28 |
1.0M |
| 2024-01-15 |
22.76 |
22.97 |
22.30 |
22.54 |
0.9M |
| 2024-01-12 |
22.77 |
23.07 |
22.53 |
22.67 |
0.8M |
| 2024-01-11 |
22.50 |
23.00 |
22.28 |
22.92 |
1.0M |
| 2024-01-10 |
22.75 |
22.80 |
22.05 |
22.37 |
1.1M |
| 2024-01-09 |
22.53 |
23.17 |
22.53 |
22.70 |
1.1M |
| 2024-01-08 |
23.22 |
23.25 |
22.51 |
22.53 |
1.2M |
| 2024-01-05 |
23.95 |
24.27 |
23.16 |
23.25 |
1.2M |
| 2024-01-04 |
24.40 |
24.42 |
23.83 |
23.92 |
0.8M |
| 2024-01-03 |
24.48 |
24.60 |
23.86 |
24.16 |
1.5M |
| 2024-01-02 |
24.62 |
24.62 |
24.17 |
24.33 |
1.4M |