| 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 |
27.31 |
27.34 |
26.39 |
26.39 |
1.6M |
| 2024-12-30 |
26.89 |
27.66 |
26.55 |
27.34 |
2.3M |
| 2024-12-27 |
27.58 |
27.78 |
26.85 |
26.89 |
2.0M |
| 2024-12-26 |
27.08 |
27.58 |
26.90 |
27.49 |
1.5M |
| 2024-12-25 |
27.41 |
27.41 |
26.77 |
27.10 |
1.6M |
| 2024-12-24 |
27.10 |
27.47 |
26.87 |
27.30 |
1.7M |
| 2024-12-23 |
27.90 |
27.97 |
26.74 |
26.87 |
2.0M |
| 2024-12-20 |
26.84 |
28.35 |
26.71 |
27.65 |
2.5M |
| 2024-12-19 |
26.42 |
26.96 |
26.11 |
26.84 |
2.2M |
| 2024-12-18 |
26.28 |
26.97 |
26.07 |
26.61 |
1.9M |
| 2024-12-17 |
27.41 |
27.64 |
26.15 |
26.25 |
1.7M |
| 2024-12-16 |
28.20 |
28.20 |
27.00 |
27.42 |
1.9M |
| 2024-12-13 |
28.36 |
28.45 |
27.92 |
28.20 |
2.2M |
| 2024-12-12 |
28.68 |
28.69 |
28.14 |
28.46 |
2.0M |
| 2024-12-11 |
28.37 |
28.83 |
28.11 |
28.69 |
2.3M |
| 2024-12-10 |
28.80 |
28.89 |
28.26 |
28.40 |
3.2M |
| 2024-12-09 |
27.90 |
28.18 |
27.50 |
27.86 |
1.7M |
| 2024-12-06 |
28.00 |
28.41 |
27.51 |
28.05 |
2.3M |
| 2024-12-05 |
28.00 |
28.40 |
27.83 |
27.99 |
2.2M |
| 2024-12-04 |
28.58 |
29.12 |
28.02 |
28.16 |
3.5M |
| 2024-12-03 |
28.27 |
28.79 |
27.83 |
28.18 |
2.5M |
| 2024-12-02 |
27.87 |
28.22 |
27.70 |
28.08 |
1.9M |
| 2024-11-29 |
27.14 |
28.12 |
26.99 |
27.85 |
1.8M |
| 2024-11-28 |
27.45 |
27.94 |
27.09 |
27.14 |
1.9M |
| 2024-11-27 |
26.72 |
27.49 |
26.11 |
27.47 |
2.1M |
| 2024-11-26 |
27.33 |
28.00 |
26.81 |
26.91 |
2.0M |
| 2024-11-25 |
27.16 |
27.48 |
26.70 |
27.30 |
2.7M |
| 2024-11-22 |
28.56 |
28.68 |
26.81 |
26.91 |
3.3M |
| 2024-11-21 |
29.03 |
29.29 |
28.03 |
28.58 |
3.3M |
| 2024-11-20 |
28.66 |
29.39 |
28.36 |
29.03 |
2.8M |
| 2024-11-19 |
27.81 |
28.87 |
27.59 |
28.80 |
2.8M |
| 2024-11-18 |
28.68 |
29.00 |
27.22 |
27.85 |
3.4M |
| 2024-11-15 |
30.80 |
30.96 |
28.64 |
28.68 |
4.9M |
| 2024-11-14 |
31.68 |
32.40 |
30.20 |
30.83 |
5.6M |
| 2024-11-13 |
32.19 |
32.57 |
30.81 |
31.90 |
7.5M |
| 2024-11-12 |
31.00 |
32.28 |
30.61 |
32.12 |
9.9M |
| 2024-11-11 |
29.41 |
31.55 |
29.26 |
31.20 |
10.8M |
| 2024-11-08 |
28.68 |
29.88 |
28.12 |
28.80 |
8.5M |
| 2024-11-07 |
27.26 |
28.55 |
27.21 |
28.00 |
6.1M |
| 2024-11-06 |
27.92 |
27.92 |
26.90 |
27.45 |
5.0M |
| 2024-11-05 |
26.83 |
28.00 |
26.80 |
27.73 |
5.1M |
| 2024-11-04 |
25.83 |
27.11 |
25.70 |
26.94 |
3.7M |
| 2024-11-01 |
27.60 |
28.18 |
26.21 |
26.33 |
4.9M |
| 2024-10-31 |
26.86 |
27.33 |
26.27 |
27.16 |
3.8M |
| 2024-10-30 |
26.71 |
27.08 |
26.13 |
26.81 |
3.4M |
| 2024-10-29 |
28.41 |
28.45 |
27.00 |
27.05 |
5.1M |
| 2024-10-28 |
28.01 |
28.86 |
27.45 |
28.60 |
7.1M |
| 2024-10-25 |
26.70 |
28.56 |
26.35 |
28.45 |
7.8M |
| 2024-10-24 |
27.12 |
27.49 |
26.61 |
27.23 |
3.2M |
| 2024-10-23 |
27.69 |
27.95 |
26.89 |
27.21 |
5.2M |
| 2024-10-22 |
27.50 |
28.97 |
27.31 |
27.94 |
7.7M |
| 2024-10-21 |
27.06 |
29.10 |
26.86 |
27.66 |
8.5M |
| 2024-10-18 |
25.06 |
27.60 |
24.87 |
26.89 |
7.4M |
| 2024-10-17 |
25.28 |
25.97 |
25.02 |
25.03 |
5.2M |
| 2024-10-16 |
25.00 |
25.32 |
24.70 |
25.09 |
5.7M |
| 2024-10-15 |
25.40 |
27.11 |
25.17 |
25.20 |
6.4M |
| 2024-10-14 |
24.36 |
25.29 |
23.75 |
25.11 |
3.3M |
| 2024-10-11 |
26.51 |
26.52 |
23.97 |
24.44 |
4.9M |
| 2024-10-10 |
27.98 |
28.30 |
26.50 |
26.53 |
5.6M |
| 2024-10-09 |
28.28 |
29.95 |
26.70 |
27.40 |
8.0M |
| 2024-10-08 |
30.39 |
30.40 |
27.41 |
30.18 |
10.9M |
| 2024-09-30 |
22.80 |
25.44 |
22.27 |
25.33 |
7.5M |
| 2024-09-27 |
21.05 |
21.86 |
20.88 |
21.77 |
2.8M |
| 2024-09-26 |
20.01 |
20.64 |
19.83 |
20.64 |
3.4M |
| 2024-09-25 |
20.22 |
20.55 |
19.91 |
19.96 |
4.1M |
| 2024-09-24 |
19.05 |
20.04 |
18.94 |
19.98 |
3.4M |
| 2024-09-23 |
18.96 |
19.42 |
18.73 |
18.99 |
1.7M |
| 2024-09-20 |
19.57 |
19.78 |
18.90 |
19.11 |
2.2M |
| 2024-09-19 |
19.46 |
19.95 |
19.28 |
19.47 |
2.9M |
| 2024-09-18 |
19.35 |
19.98 |
19.13 |
19.50 |
3.5M |
| 2024-09-13 |
20.06 |
20.08 |
18.80 |
18.91 |
3.9M |
| 2024-09-12 |
20.41 |
20.64 |
19.89 |
20.01 |
2.3M |
| 2024-09-11 |
20.40 |
20.73 |
20.11 |
20.33 |
2.1M |
| 2024-09-10 |
19.70 |
20.74 |
19.70 |
20.61 |
4.0M |
| 2024-09-09 |
20.80 |
21.10 |
19.86 |
19.93 |
4.2M |
| 2024-09-06 |
20.50 |
20.85 |
20.14 |
20.57 |
3.7M |
| 2024-09-05 |
20.50 |
21.09 |
20.20 |
20.80 |
5.2M |
| 2024-09-04 |
19.39 |
21.32 |
19.23 |
20.51 |
6.6M |
| 2024-09-03 |
18.79 |
19.56 |
18.73 |
19.42 |
3.5M |
| 2024-09-02 |
19.65 |
19.70 |
18.74 |
18.78 |
2.3M |
| 2024-08-30 |
18.97 |
19.85 |
18.97 |
19.54 |
1.8M |
| 2024-08-29 |
18.50 |
19.17 |
18.29 |
18.96 |
1.7M |
| 2024-08-28 |
18.45 |
18.69 |
18.19 |
18.50 |
1.3M |
| 2024-08-27 |
19.35 |
19.38 |
18.34 |
18.58 |
2.4M |
| 2024-08-26 |
19.24 |
19.62 |
19.05 |
19.62 |
1.4M |
| 2024-08-23 |
19.20 |
19.20 |
18.75 |
19.11 |
1.6M |
| 2024-08-22 |
19.93 |
19.93 |
19.01 |
19.16 |
1.5M |
| 2024-08-21 |
19.83 |
20.01 |
19.61 |
19.81 |
0.7M |
| 2024-08-20 |
20.23 |
20.30 |
19.76 |
19.83 |
1.1M |
| 2024-08-19 |
20.41 |
20.75 |
20.03 |
20.12 |
1.3M |
| 2024-08-16 |
20.25 |
20.77 |
20.20 |
20.41 |
1.4M |
| 2024-08-15 |
20.13 |
20.58 |
20.02 |
20.24 |
1.6M |
| 2024-08-14 |
20.68 |
20.71 |
20.12 |
20.13 |
0.9M |
| 2024-08-13 |
20.60 |
20.72 |
20.30 |
20.58 |
0.9M |
| 2024-08-12 |
20.65 |
20.79 |
20.39 |
20.48 |
0.6M |
| 2024-08-09 |
21.13 |
21.26 |
20.59 |
20.69 |
1.1M |
| 2024-08-08 |
20.80 |
21.13 |
20.43 |
20.82 |
1.1M |
| 2024-08-07 |
21.00 |
21.21 |
20.78 |
20.83 |
1.1M |
| 2024-08-06 |
21.14 |
21.50 |
20.62 |
21.00 |
1.3M |
| 2024-08-05 |
22.06 |
22.23 |
20.75 |
20.76 |
2.2M |
| 2024-08-02 |
22.80 |
22.98 |
22.16 |
22.20 |
1.8M |
| 2024-08-01 |
23.16 |
23.41 |
22.90 |
23.17 |
1.5M |
| 2024-07-31 |
22.06 |
23.23 |
21.95 |
23.16 |
1.7M |
| 2024-07-30 |
21.98 |
22.39 |
21.60 |
22.19 |
0.9M |
| 2024-07-29 |
22.27 |
22.32 |
21.88 |
21.98 |
1.0M |
| 2024-07-26 |
22.08 |
22.36 |
21.76 |
22.27 |
1.1M |
| 2024-07-25 |
22.11 |
22.38 |
21.83 |
22.04 |
0.9M |
| 2024-07-24 |
22.58 |
22.91 |
22.17 |
22.19 |
1.4M |
| 2024-07-23 |
23.78 |
23.78 |
22.58 |
22.60 |
1.9M |
| 2024-07-22 |
23.42 |
24.07 |
23.40 |
23.70 |
2.1M |
| 2024-07-19 |
22.60 |
23.86 |
22.51 |
23.58 |
2.6M |
| 2024-07-18 |
23.52 |
23.62 |
22.44 |
22.89 |
2.3M |
| 2024-07-17 |
23.66 |
23.82 |
23.38 |
23.69 |
1.6M |
| 2024-07-16 |
23.30 |
23.93 |
23.05 |
23.83 |
2.0M |
| 2024-07-15 |
23.26 |
23.80 |
23.24 |
23.46 |
1.3M |
| 2024-07-12 |
23.63 |
23.75 |
23.40 |
23.50 |
1.8M |
| 2024-07-11 |
23.70 |
23.97 |
23.36 |
23.88 |
2.2M |
| 2024-07-10 |
23.24 |
23.73 |
22.38 |
23.30 |
4.8M |
| 2024-07-09 |
23.00 |
24.03 |
22.82 |
23.68 |
2.3M |
| 2024-07-08 |
23.21 |
23.81 |
22.87 |
23.11 |
1.6M |
| 2024-07-05 |
23.00 |
23.69 |
22.64 |
23.36 |
2.1M |
| 2024-07-04 |
24.65 |
24.83 |
23.01 |
23.10 |
3.3M |
| 2024-07-03 |
24.71 |
25.04 |
24.41 |
24.80 |
1.5M |
| 2024-07-02 |
25.91 |
25.91 |
24.53 |
24.80 |
2.6M |
| 2024-07-01 |
26.02 |
26.21 |
25.30 |
25.95 |
1.7M |
| 2024-06-28 |
25.68 |
26.80 |
25.50 |
26.20 |
1.9M |
| 2024-06-27 |
26.21 |
26.91 |
25.85 |
25.89 |
1.7M |
| 2024-06-26 |
25.68 |
26.64 |
25.40 |
26.49 |
1.9M |
| 2024-06-25 |
26.10 |
26.50 |
25.17 |
25.72 |
3.4M |
| 2024-06-24 |
27.51 |
28.10 |
26.16 |
26.20 |
3.2M |
| 2024-06-21 |
27.85 |
28.10 |
27.04 |
27.75 |
3.4M |
| 2024-06-20 |
27.50 |
29.05 |
27.50 |
28.21 |
5.6M |
| 2024-06-19 |
27.74 |
28.30 |
27.02 |
27.92 |
4.3M |
| 2024-06-18 |
28.10 |
28.15 |
27.29 |
27.74 |
3.0M |
| 2024-06-17 |
27.57 |
28.22 |
27.31 |
28.14 |
3.3M |
| 2024-06-14 |
27.77 |
27.87 |
27.12 |
27.64 |
3.8M |
| 2024-06-13 |
27.87 |
28.92 |
27.52 |
28.01 |
5.6M |
| 2024-06-12 |
26.92 |
28.19 |
26.85 |
27.75 |
3.9M |
| 2024-06-11 |
25.84 |
27.31 |
25.40 |
27.26 |
3.8M |
| 2024-06-07 |
25.82 |
26.68 |
25.56 |
26.11 |
2.0M |
| 2024-06-06 |
26.70 |
27.03 |
25.63 |
25.72 |
2.2M |
| 2024-06-05 |
26.39 |
27.13 |
26.20 |
26.37 |
1.8M |
| 2024-06-04 |
26.78 |
26.78 |
26.00 |
26.53 |
1.6M |
| 2024-06-03 |
27.20 |
27.74 |
26.40 |
26.76 |
3.2M |
| 2024-05-31 |
26.22 |
27.33 |
26.15 |
26.97 |
2.4M |
| 2024-05-30 |
25.50 |
26.90 |
25.50 |
26.55 |
2.7M |
| 2024-05-29 |
26.27 |
26.43 |
25.55 |
25.69 |
1.4M |
| 2024-05-28 |
26.27 |
26.87 |
25.92 |
26.30 |
2.7M |
| 2024-05-27 |
25.21 |
26.40 |
24.66 |
26.25 |
2.5M |
| 2024-05-24 |
26.46 |
26.66 |
25.09 |
25.18 |
2.8M |
| 2024-05-23 |
26.00 |
27.02 |
25.68 |
26.71 |
2.4M |
| 2024-05-22 |
25.75 |
26.15 |
25.67 |
26.13 |
1.1M |
| 2024-05-21 |
26.00 |
26.00 |
25.61 |
25.80 |
0.8M |
| 2024-05-20 |
25.85 |
26.34 |
25.64 |
25.90 |
1.4M |
| 2024-05-17 |
25.50 |
25.87 |
25.15 |
25.84 |
1.3M |
| 2024-05-16 |
25.43 |
25.79 |
25.30 |
25.39 |
1.1M |
| 2024-05-15 |
25.45 |
26.03 |
25.22 |
25.39 |
1.0M |
| 2024-05-14 |
25.57 |
25.94 |
25.40 |
25.45 |
1.0M |
| 2024-05-13 |
26.26 |
26.40 |
25.44 |
25.57 |
1.5M |
| 2024-05-10 |
27.13 |
27.23 |
26.50 |
26.51 |
1.5M |
| 2024-05-09 |
26.58 |
27.33 |
26.21 |
27.13 |
1.6M |
| 2024-05-08 |
27.35 |
27.35 |
26.38 |
26.50 |
2.8M |
| 2024-05-07 |
27.18 |
28.03 |
27.01 |
27.23 |
3.1M |
| 2024-05-06 |
26.98 |
27.78 |
26.80 |
27.22 |
2.0M |
| 2024-04-30 |
26.92 |
27.38 |
26.42 |
26.62 |
2.0M |
| 2024-04-29 |
26.20 |
27.19 |
25.70 |
26.84 |
4.7M |
| 2024-04-26 |
25.12 |
25.98 |
24.80 |
25.00 |
2.7M |
| 2024-04-25 |
24.90 |
25.48 |
24.76 |
24.98 |
0.5M |
| 2024-04-24 |
25.06 |
25.26 |
24.60 |
25.05 |
0.9M |
| 2024-04-23 |
24.85 |
25.10 |
24.71 |
24.90 |
0.5M |
| 2024-04-22 |
24.81 |
25.40 |
24.54 |
24.71 |
1.1M |
| 2024-04-19 |
25.50 |
25.67 |
24.70 |
24.94 |
0.9M |
| 2024-04-18 |
26.17 |
26.17 |
25.47 |
25.60 |
0.8M |
| 2024-04-17 |
24.95 |
26.18 |
24.95 |
26.01 |
1.1M |
| 2024-04-16 |
26.33 |
26.55 |
24.70 |
24.88 |
0.9M |
| 2024-04-15 |
26.76 |
27.58 |
26.01 |
26.46 |
0.7M |
| 2024-04-12 |
27.02 |
27.45 |
26.75 |
26.98 |
0.4M |
| 2024-04-11 |
26.85 |
27.56 |
26.70 |
26.90 |
0.6M |
| 2024-04-10 |
27.62 |
28.18 |
26.66 |
27.01 |
1.1M |
| 2024-04-09 |
27.26 |
28.13 |
26.97 |
27.79 |
1.1M |
| 2024-04-08 |
26.97 |
27.98 |
26.59 |
27.11 |
1.6M |
| 2024-04-03 |
27.54 |
27.79 |
26.75 |
27.04 |
1.6M |
| 2024-04-02 |
27.74 |
28.40 |
27.32 |
27.54 |
1.8M |
| 2024-04-01 |
26.24 |
28.09 |
26.23 |
27.78 |
2.4M |
| 2024-03-29 |
25.36 |
26.25 |
25.10 |
25.97 |
0.9M |
| 2024-03-28 |
24.88 |
25.72 |
24.88 |
25.34 |
1.1M |
| 2024-03-27 |
26.01 |
26.05 |
24.77 |
24.85 |
1.2M |
| 2024-03-26 |
26.33 |
26.65 |
25.55 |
25.88 |
1.6M |
| 2024-03-25 |
27.20 |
27.30 |
26.49 |
26.49 |
2.9M |
| 2024-03-22 |
28.39 |
28.61 |
27.80 |
27.85 |
1.7M |
| 2024-03-21 |
28.45 |
28.89 |
28.02 |
28.35 |
1.1M |
| 2024-03-20 |
28.63 |
28.83 |
27.95 |
28.45 |
1.6M |
| 2024-03-19 |
29.38 |
29.53 |
28.60 |
28.61 |
1.7M |
| 2024-03-18 |
29.23 |
29.60 |
28.89 |
29.50 |
1.3M |
| 2024-03-15 |
28.73 |
29.74 |
28.55 |
29.27 |
1.4M |
| 2024-03-14 |
28.63 |
29.36 |
28.41 |
28.90 |
1.7M |
| 2024-03-13 |
28.13 |
29.58 |
28.05 |
28.80 |
2.9M |
| 2024-03-12 |
28.59 |
28.77 |
27.91 |
28.11 |
1.7M |
| 2024-03-11 |
27.88 |
28.58 |
27.45 |
28.57 |
2.4M |
| 2024-03-08 |
27.32 |
28.16 |
27.11 |
27.89 |
2.0M |
| 2024-03-07 |
27.51 |
28.19 |
27.15 |
27.24 |
1.9M |
| 2024-03-06 |
27.37 |
28.18 |
27.23 |
27.56 |
1.5M |
| 2024-03-05 |
28.32 |
28.54 |
27.46 |
27.48 |
3.0M |
| 2024-03-04 |
27.92 |
28.99 |
27.35 |
28.56 |
3.9M |
| 2024-03-01 |
28.02 |
28.40 |
27.56 |
28.20 |
3.7M |
| 2024-02-29 |
24.88 |
28.18 |
24.73 |
28.13 |
7.3M |
| 2024-02-28 |
27.08 |
27.42 |
25.20 |
25.20 |
4.3M |
| 2024-02-27 |
26.14 |
27.39 |
25.81 |
27.30 |
3.6M |
| 2024-02-26 |
25.65 |
26.90 |
25.41 |
26.30 |
4.0M |
| 2024-02-23 |
25.51 |
25.80 |
25.05 |
25.77 |
3.3M |
| 2024-02-22 |
25.20 |
25.66 |
25.01 |
25.47 |
3.9M |
| 2024-02-21 |
25.09 |
25.95 |
24.90 |
25.42 |
4.2M |
| 2024-02-20 |
26.06 |
26.06 |
25.01 |
25.50 |
2.4M |
| 2024-02-19 |
26.53 |
26.90 |
25.67 |
26.22 |
2.4M |
| 2024-02-08 |
25.05 |
26.94 |
25.04 |
26.40 |
2.6M |
| 2024-02-07 |
24.48 |
25.19 |
24.04 |
24.87 |
1.7M |
| 2024-02-06 |
23.40 |
24.96 |
22.01 |
24.63 |
2.2M |
| 2024-02-05 |
24.01 |
24.59 |
21.87 |
23.57 |
2.4M |
| 2024-02-02 |
24.47 |
24.94 |
22.67 |
23.90 |
2.2M |
| 2024-02-01 |
24.50 |
25.44 |
23.68 |
24.47 |
1.4M |
| 2024-01-31 |
25.00 |
25.35 |
24.26 |
24.69 |
1.5M |
| 2024-01-30 |
25.33 |
25.83 |
24.80 |
25.27 |
1.3M |
| 2024-01-29 |
25.84 |
26.05 |
24.72 |
25.48 |
2.3M |
| 2024-01-26 |
25.90 |
26.19 |
24.72 |
26.00 |
2.9M |
| 2024-01-25 |
25.19 |
26.00 |
24.87 |
25.90 |
2.1M |
| 2024-01-24 |
26.00 |
26.19 |
24.60 |
25.30 |
2.2M |
| 2024-01-23 |
25.60 |
26.30 |
25.13 |
25.83 |
1.7M |
| 2024-01-22 |
27.56 |
27.89 |
25.53 |
25.78 |
1.9M |
| 2024-01-19 |
28.30 |
28.68 |
27.81 |
27.82 |
1.2M |
| 2024-01-18 |
28.06 |
28.18 |
26.70 |
28.18 |
1.6M |
| 2024-01-17 |
29.40 |
29.40 |
27.97 |
28.00 |
1.3M |
| 2024-01-16 |
29.20 |
29.85 |
28.78 |
29.40 |
1.4M |
| 2024-01-15 |
28.88 |
29.84 |
28.73 |
29.20 |
1.4M |
| 2024-01-12 |
29.55 |
29.66 |
28.91 |
29.03 |
0.9M |
| 2024-01-11 |
28.75 |
29.68 |
28.66 |
29.66 |
1.4M |
| 2024-01-10 |
29.00 |
29.12 |
28.22 |
28.58 |
1.2M |
| 2024-01-09 |
28.78 |
29.85 |
28.65 |
29.15 |
1.8M |
| 2024-01-08 |
28.60 |
29.20 |
28.01 |
28.61 |
1.8M |
| 2024-01-05 |
29.22 |
29.45 |
28.52 |
28.69 |
1.6M |
| 2024-01-04 |
29.16 |
29.46 |
29.04 |
29.30 |
1.3M |
| 2024-01-03 |
30.07 |
30.07 |
29.16 |
29.34 |
2.1M |
| 2024-01-02 |
30.82 |
30.82 |
29.93 |
30.07 |
2.1M |