| 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 |
26.34 |
26.63 |
25.58 |
25.59 |
2.7M |
| 2024-12-30 |
26.48 |
26.70 |
25.81 |
26.27 |
2.9M |
| 2024-12-27 |
26.32 |
26.99 |
26.20 |
26.57 |
2.8M |
| 2024-12-26 |
25.82 |
26.48 |
25.82 |
26.22 |
2.0M |
| 2024-12-25 |
26.44 |
26.52 |
25.61 |
25.92 |
3.0M |
| 2024-12-24 |
26.84 |
26.99 |
26.01 |
26.45 |
2.9M |
| 2024-12-23 |
27.92 |
28.28 |
26.38 |
26.44 |
4.2M |
| 2024-12-20 |
27.61 |
28.68 |
27.60 |
27.93 |
3.8M |
| 2024-12-19 |
27.02 |
28.08 |
26.93 |
27.80 |
4.1M |
| 2024-12-18 |
27.00 |
27.49 |
26.60 |
27.17 |
3.1M |
| 2024-12-17 |
27.88 |
28.20 |
26.86 |
26.95 |
4.1M |
| 2024-12-16 |
28.28 |
28.58 |
27.87 |
28.06 |
3.7M |
| 2024-12-13 |
29.00 |
29.28 |
28.27 |
28.27 |
5.1M |
| 2024-12-12 |
29.10 |
29.80 |
28.96 |
29.31 |
5.8M |
| 2024-12-11 |
28.91 |
29.20 |
28.77 |
29.20 |
4.4M |
| 2024-12-10 |
29.71 |
29.80 |
28.94 |
28.96 |
6.2M |
| 2024-12-09 |
28.96 |
29.90 |
28.42 |
28.96 |
5.8M |
| 2024-12-06 |
29.39 |
29.58 |
28.82 |
29.15 |
5.3M |
| 2024-12-05 |
28.00 |
30.00 |
27.95 |
29.21 |
9.1M |
| 2024-12-04 |
29.27 |
29.49 |
28.10 |
28.29 |
7.4M |
| 2024-12-03 |
29.90 |
30.42 |
29.20 |
29.57 |
7.6M |
| 2024-12-02 |
29.06 |
30.96 |
28.77 |
30.19 |
11.1M |
| 2024-11-29 |
29.37 |
30.10 |
28.61 |
29.59 |
16.0M |
| 2024-11-28 |
30.98 |
32.34 |
29.80 |
30.91 |
22.9M |
| 2024-11-27 |
30.30 |
30.33 |
28.56 |
29.40 |
15.5M |
| 2024-11-26 |
28.61 |
31.41 |
27.63 |
31.41 |
18.2M |
| 2024-11-25 |
27.90 |
29.90 |
26.72 |
28.55 |
15.7M |
| 2024-11-22 |
27.47 |
29.98 |
27.34 |
27.59 |
15.8M |
| 2024-11-21 |
27.87 |
28.16 |
27.20 |
27.47 |
8.3M |
| 2024-11-20 |
26.76 |
28.49 |
26.33 |
27.74 |
11.5M |
| 2024-11-19 |
28.06 |
28.06 |
25.79 |
27.36 |
15.4M |
| 2024-11-18 |
26.98 |
28.33 |
26.76 |
28.33 |
5.3M |
| 2024-11-15 |
27.28 |
27.70 |
25.57 |
25.75 |
10.1M |
| 2024-11-14 |
28.01 |
28.59 |
27.33 |
27.38 |
7.6M |
| 2024-11-13 |
28.15 |
28.70 |
27.45 |
27.95 |
8.8M |
| 2024-11-12 |
29.33 |
29.86 |
27.96 |
28.16 |
16.1M |
| 2024-11-11 |
31.34 |
31.90 |
30.80 |
31.06 |
10.3M |
| 2024-11-08 |
30.20 |
32.88 |
30.20 |
31.50 |
14.9M |
| 2024-11-07 |
34.39 |
34.39 |
30.00 |
31.58 |
24.6M |
| 2024-11-06 |
31.88 |
33.10 |
31.88 |
33.10 |
5.9M |
| 2024-11-05 |
31.43 |
31.90 |
29.60 |
30.09 |
20.3M |
| 2024-11-04 |
31.00 |
32.80 |
29.09 |
31.45 |
23.5M |
| 2024-11-01 |
36.12 |
36.12 |
32.24 |
32.28 |
39.1M |
| 2024-10-31 |
31.99 |
32.84 |
31.20 |
32.84 |
7.1M |
| 2024-10-30 |
27.33 |
29.85 |
25.98 |
29.85 |
22.6M |
| 2024-10-29 |
27.14 |
27.14 |
26.19 |
27.14 |
12.3M |
| 2024-10-28 |
24.67 |
24.67 |
24.67 |
24.67 |
1.5M |
| 2024-10-25 |
22.43 |
22.43 |
21.56 |
22.43 |
5.9M |
| 2024-10-24 |
20.70 |
20.71 |
20.21 |
20.39 |
2.1M |
| 2024-10-23 |
20.72 |
21.08 |
20.51 |
20.60 |
3.9M |
| 2024-10-22 |
20.94 |
21.04 |
20.50 |
20.76 |
3.6M |
| 2024-10-21 |
20.65 |
21.27 |
20.65 |
20.96 |
5.5M |
| 2024-10-18 |
20.11 |
21.00 |
19.82 |
20.64 |
6.0M |
| 2024-10-17 |
20.23 |
21.28 |
20.17 |
20.19 |
5.6M |
| 2024-10-16 |
19.68 |
19.89 |
19.37 |
19.62 |
2.9M |
| 2024-10-15 |
20.31 |
20.50 |
19.76 |
19.80 |
3.9M |
| 2024-10-14 |
19.40 |
20.29 |
19.18 |
20.29 |
4.7M |
| 2024-10-11 |
20.23 |
20.37 |
19.00 |
19.22 |
4.5M |
| 2024-10-10 |
20.95 |
21.50 |
20.34 |
20.43 |
5.2M |
| 2024-10-09 |
21.87 |
21.87 |
20.25 |
20.31 |
7.2M |
| 2024-10-08 |
22.54 |
22.54 |
20.60 |
22.37 |
10.3M |
| 2024-09-30 |
19.50 |
20.49 |
19.15 |
20.49 |
8.6M |
| 2024-09-27 |
17.77 |
18.99 |
17.69 |
18.63 |
6.2M |
| 2024-09-26 |
17.11 |
17.53 |
17.05 |
17.52 |
3.6M |
| 2024-09-25 |
17.31 |
17.74 |
17.17 |
17.22 |
5.3M |
| 2024-09-24 |
17.00 |
17.34 |
16.80 |
17.27 |
4.8M |
| 2024-09-23 |
17.17 |
17.34 |
16.95 |
17.17 |
4.6M |
| 2024-09-20 |
16.80 |
17.16 |
16.72 |
16.88 |
3.8M |
| 2024-09-19 |
16.01 |
16.69 |
16.01 |
16.67 |
3.4M |
| 2024-09-18 |
16.18 |
16.40 |
15.76 |
16.01 |
2.0M |
| 2024-09-13 |
16.26 |
16.58 |
16.12 |
16.18 |
2.2M |
| 2024-09-12 |
16.25 |
16.76 |
16.25 |
16.32 |
3.7M |
| 2024-09-11 |
15.96 |
16.73 |
15.87 |
16.28 |
4.5M |
| 2024-09-10 |
15.12 |
16.43 |
15.07 |
16.02 |
4.2M |
| 2024-09-09 |
15.09 |
15.50 |
14.95 |
15.27 |
1.8M |
| 2024-09-06 |
15.76 |
15.87 |
15.23 |
15.26 |
1.6M |
| 2024-09-05 |
15.69 |
15.91 |
15.62 |
15.76 |
1.7M |
| 2024-09-04 |
15.66 |
15.84 |
15.55 |
15.61 |
1.6M |
| 2024-09-03 |
15.54 |
15.72 |
15.22 |
15.67 |
1.8M |
| 2024-09-02 |
15.65 |
15.77 |
15.40 |
15.43 |
1.6M |
| 2024-08-30 |
15.20 |
15.78 |
15.13 |
15.65 |
2.1M |
| 2024-08-29 |
14.60 |
15.24 |
14.60 |
15.20 |
2.1M |
| 2024-08-28 |
14.58 |
14.90 |
14.37 |
14.73 |
1.9M |
| 2024-08-27 |
15.15 |
15.23 |
14.51 |
14.56 |
2.3M |
| 2024-08-26 |
14.98 |
15.28 |
14.89 |
15.04 |
1.6M |
| 2024-08-23 |
14.99 |
15.19 |
14.83 |
14.99 |
1.8M |
| 2024-08-22 |
15.42 |
15.59 |
14.91 |
15.02 |
1.7M |
| 2024-08-21 |
15.51 |
15.75 |
15.36 |
15.44 |
1.4M |
| 2024-08-20 |
15.88 |
15.92 |
15.45 |
15.52 |
1.4M |
| 2024-08-19 |
15.99 |
16.30 |
15.84 |
15.89 |
1.4M |
| 2024-08-16 |
15.98 |
16.13 |
15.90 |
15.98 |
1.2M |
| 2024-08-15 |
15.58 |
16.01 |
15.43 |
15.97 |
1.8M |
| 2024-08-14 |
15.69 |
15.81 |
15.58 |
15.61 |
1.1M |
| 2024-08-13 |
15.63 |
15.75 |
15.45 |
15.69 |
1.3M |
| 2024-08-12 |
15.65 |
15.93 |
15.52 |
15.61 |
1.7M |
| 2024-08-09 |
15.86 |
16.05 |
15.73 |
15.77 |
1.7M |
| 2024-08-08 |
16.05 |
16.16 |
15.63 |
15.86 |
1.8M |
| 2024-08-07 |
15.99 |
16.33 |
15.97 |
16.21 |
1.9M |
| 2024-08-06 |
15.69 |
16.05 |
15.69 |
16.04 |
1.9M |
| 2024-08-05 |
16.16 |
16.40 |
15.51 |
15.56 |
2.5M |
| 2024-08-02 |
16.53 |
16.72 |
16.19 |
16.25 |
1.9M |
| 2024-08-01 |
16.57 |
16.79 |
16.55 |
16.65 |
1.8M |
| 2024-07-31 |
16.00 |
16.60 |
15.96 |
16.58 |
2.5M |
| 2024-07-30 |
15.82 |
16.11 |
15.77 |
15.95 |
1.4M |
| 2024-07-29 |
15.76 |
16.01 |
15.63 |
15.89 |
1.6M |
| 2024-07-26 |
15.43 |
15.89 |
15.40 |
15.76 |
1.6M |
| 2024-07-25 |
15.36 |
15.75 |
15.21 |
15.43 |
2.0M |
| 2024-07-24 |
15.70 |
15.97 |
15.42 |
15.44 |
2.1M |
| 2024-07-23 |
16.35 |
16.41 |
15.84 |
15.84 |
2.0M |
| 2024-07-22 |
16.11 |
16.50 |
16.02 |
16.36 |
3.4M |
| 2024-07-19 |
15.36 |
15.84 |
15.30 |
15.80 |
1.8M |
| 2024-07-18 |
15.53 |
15.55 |
15.01 |
15.41 |
2.1M |
| 2024-07-17 |
15.86 |
15.98 |
15.54 |
15.58 |
1.8M |
| 2024-07-16 |
15.85 |
16.01 |
15.71 |
15.90 |
1.7M |
| 2024-07-15 |
16.33 |
16.38 |
15.83 |
15.86 |
2.1M |
| 2024-07-12 |
16.80 |
16.81 |
16.35 |
16.38 |
1.9M |
| 2024-07-11 |
16.18 |
16.91 |
16.11 |
16.81 |
3.7M |
| 2024-07-10 |
15.72 |
16.14 |
15.32 |
15.88 |
4.3M |
| 2024-07-09 |
16.40 |
16.72 |
15.94 |
16.61 |
2.2M |
| 2024-07-08 |
17.07 |
17.07 |
16.42 |
16.48 |
1.9M |
| 2024-07-05 |
16.70 |
17.18 |
16.52 |
17.10 |
2.2M |
| 2024-07-04 |
17.42 |
17.60 |
16.71 |
16.73 |
2.3M |
| 2024-07-03 |
17.85 |
17.85 |
17.45 |
17.45 |
1.8M |
| 2024-07-02 |
17.84 |
18.24 |
17.75 |
17.84 |
2.7M |
| 2024-07-01 |
17.77 |
17.84 |
17.20 |
17.59 |
1.4M |
| 2024-06-28 |
17.77 |
18.15 |
17.60 |
17.72 |
1.7M |
| 2024-06-27 |
18.00 |
18.30 |
17.70 |
17.73 |
2.0M |
| 2024-06-26 |
16.93 |
18.03 |
16.85 |
18.01 |
2.5M |
| 2024-06-25 |
17.28 |
17.50 |
16.80 |
17.02 |
1.9M |
| 2024-06-24 |
17.94 |
17.99 |
17.28 |
17.29 |
2.4M |
| 2024-06-21 |
18.11 |
18.42 |
17.71 |
18.06 |
1.6M |
| 2024-06-20 |
18.50 |
18.66 |
18.08 |
18.08 |
1.9M |
| 2024-06-19 |
18.66 |
18.82 |
18.51 |
18.59 |
2.5M |
| 2024-06-18 |
18.06 |
18.52 |
17.98 |
18.43 |
2.0M |
| 2024-06-17 |
18.10 |
18.32 |
17.93 |
18.07 |
1.4M |
| 2024-06-14 |
18.20 |
18.28 |
17.93 |
18.24 |
1.5M |
| 2024-06-13 |
18.20 |
18.35 |
17.92 |
18.16 |
2.0M |
| 2024-06-12 |
17.84 |
18.26 |
17.81 |
18.21 |
1.7M |
| 2024-06-11 |
17.53 |
17.92 |
17.04 |
17.84 |
2.3M |
| 2024-06-07 |
17.25 |
17.66 |
17.21 |
17.52 |
2.5M |
| 2024-06-06 |
18.01 |
18.27 |
16.92 |
17.08 |
3.9M |
| 2024-06-05 |
18.32 |
18.48 |
18.00 |
18.00 |
2.0M |
| 2024-06-04 |
18.69 |
18.72 |
18.05 |
18.35 |
2.7M |
| 2024-06-03 |
19.26 |
19.34 |
18.52 |
18.72 |
2.4M |
| 2024-05-31 |
18.89 |
19.35 |
18.80 |
19.26 |
2.2M |
| 2024-05-30 |
18.93 |
19.12 |
18.60 |
18.89 |
2.0M |
| 2024-05-29 |
19.02 |
19.31 |
18.96 |
18.99 |
1.8M |
| 2024-05-28 |
19.36 |
19.49 |
18.97 |
19.02 |
1.7M |
| 2024-05-27 |
19.54 |
19.74 |
19.00 |
19.38 |
2.3M |
| 2024-05-24 |
19.83 |
19.98 |
19.51 |
19.54 |
2.1M |
| 2024-05-23 |
20.27 |
20.36 |
19.76 |
19.82 |
2.2M |
| 2024-05-22 |
20.18 |
20.35 |
20.08 |
20.27 |
1.7M |
| 2024-05-21 |
20.68 |
20.68 |
20.15 |
20.21 |
2.0M |
| 2024-05-20 |
20.42 |
20.73 |
20.23 |
20.55 |
2.3M |
| 2024-05-17 |
20.14 |
20.44 |
19.97 |
20.43 |
2.2M |
| 2024-05-16 |
20.03 |
20.41 |
20.03 |
20.19 |
2.2M |
| 2024-05-15 |
20.00 |
20.23 |
19.80 |
20.02 |
1.7M |
| 2024-05-14 |
19.75 |
20.12 |
19.75 |
20.10 |
2.6M |
| 2024-05-13 |
20.30 |
20.30 |
19.67 |
19.74 |
3.3M |
| 2024-05-10 |
20.80 |
20.95 |
20.32 |
20.37 |
2.6M |
| 2024-05-09 |
20.83 |
21.10 |
20.79 |
20.83 |
2.4M |
| 2024-05-08 |
21.57 |
21.57 |
20.73 |
20.76 |
3.2M |
| 2024-05-07 |
21.43 |
21.90 |
21.18 |
21.54 |
3.6M |
| 2024-05-06 |
21.54 |
21.89 |
21.33 |
21.45 |
2.8M |
| 2024-04-30 |
21.68 |
21.92 |
20.98 |
21.24 |
4.4M |
| 2024-04-29 |
21.34 |
21.87 |
21.17 |
21.70 |
4.0M |
| 2024-04-26 |
20.38 |
21.10 |
20.08 |
21.03 |
5.3M |
| 2024-04-25 |
20.75 |
20.94 |
19.99 |
20.38 |
4.8M |
| 2024-04-24 |
20.21 |
21.23 |
20.20 |
21.18 |
6.6M |
| 2024-04-23 |
21.11 |
21.53 |
21.11 |
21.11 |
2.8M |
| 2024-04-22 |
22.96 |
23.56 |
22.15 |
23.45 |
2.8M |
| 2024-04-19 |
23.59 |
23.71 |
23.12 |
23.36 |
2.5M |
| 2024-04-18 |
23.80 |
24.59 |
23.33 |
23.91 |
4.1M |
| 2024-04-17 |
23.51 |
24.28 |
23.51 |
24.01 |
4.6M |
| 2024-04-16 |
25.20 |
25.46 |
22.92 |
22.99 |
6.4M |
| 2024-04-15 |
25.08 |
26.41 |
24.40 |
25.45 |
6.0M |
| 2024-04-12 |
24.90 |
25.36 |
24.72 |
24.72 |
2.1M |
| 2024-04-11 |
24.41 |
25.24 |
24.41 |
24.85 |
2.6M |
| 2024-04-10 |
25.30 |
25.34 |
24.24 |
24.54 |
2.8M |
| 2024-04-09 |
25.30 |
25.60 |
24.98 |
25.29 |
2.0M |
| 2024-04-08 |
26.02 |
26.18 |
25.30 |
25.30 |
2.5M |
| 2024-04-03 |
26.58 |
26.58 |
25.53 |
26.00 |
3.2M |
| 2024-04-02 |
27.31 |
27.33 |
26.37 |
26.58 |
3.7M |
| 2024-04-01 |
26.82 |
27.38 |
26.82 |
27.31 |
3.6M |
| 2024-03-29 |
26.61 |
26.91 |
26.26 |
26.82 |
3.6M |
| 2024-03-28 |
26.14 |
27.20 |
25.91 |
26.91 |
4.7M |
| 2024-03-27 |
26.90 |
27.06 |
25.93 |
25.95 |
4.5M |
| 2024-03-26 |
27.03 |
27.56 |
26.41 |
26.86 |
4.7M |
| 2024-03-25 |
28.02 |
28.64 |
26.98 |
27.04 |
5.5M |
| 2024-03-22 |
28.18 |
28.81 |
27.50 |
28.17 |
6.0M |
| 2024-03-21 |
28.75 |
29.11 |
28.45 |
28.48 |
4.7M |
| 2024-03-20 |
28.60 |
29.15 |
28.43 |
28.85 |
5.0M |
| 2024-03-19 |
29.14 |
29.79 |
28.80 |
28.80 |
7.0M |
| 2024-03-18 |
28.66 |
29.14 |
28.48 |
29.13 |
7.0M |
| 2024-03-15 |
28.46 |
29.10 |
28.40 |
28.89 |
6.4M |
| 2024-03-14 |
28.61 |
28.75 |
28.02 |
28.45 |
5.9M |
| 2024-03-13 |
29.21 |
29.49 |
28.45 |
28.80 |
8.5M |
| 2024-03-12 |
29.87 |
30.08 |
29.00 |
29.31 |
8.7M |
| 2024-03-11 |
29.60 |
30.00 |
28.94 |
29.84 |
10.4M |
| 2024-03-08 |
28.18 |
30.50 |
27.78 |
30.39 |
14.4M |
| 2024-03-07 |
28.15 |
29.45 |
27.08 |
28.50 |
12.1M |
| 2024-03-06 |
27.51 |
28.35 |
27.17 |
27.75 |
7.7M |
| 2024-03-05 |
28.45 |
28.68 |
27.55 |
27.87 |
10.3M |
| 2024-03-04 |
28.28 |
30.30 |
27.71 |
28.82 |
16.4M |
| 2024-03-01 |
27.57 |
29.00 |
27.23 |
29.00 |
19.5M |
| 2024-02-29 |
24.20 |
27.10 |
24.20 |
27.10 |
17.9M |
| 2024-02-28 |
27.10 |
27.30 |
24.64 |
24.64 |
13.2M |
| 2024-02-27 |
26.63 |
27.49 |
25.87 |
27.38 |
13.8M |
| 2024-02-26 |
25.06 |
27.70 |
24.98 |
27.09 |
15.9M |
| 2024-02-23 |
26.50 |
26.60 |
24.62 |
25.18 |
14.6M |
| 2024-02-22 |
22.38 |
24.19 |
22.38 |
24.19 |
5.7M |
| 2024-02-21 |
21.50 |
22.86 |
21.22 |
21.99 |
5.3M |
| 2024-02-20 |
22.08 |
22.08 |
21.20 |
21.72 |
5.1M |
| 2024-02-19 |
21.20 |
21.73 |
20.76 |
21.73 |
6.9M |
| 2024-02-08 |
18.22 |
19.75 |
17.40 |
19.75 |
5.8M |
| 2024-02-07 |
18.86 |
19.04 |
17.70 |
17.95 |
6.5M |
| 2024-02-06 |
17.92 |
19.30 |
16.72 |
18.81 |
6.5M |
| 2024-02-05 |
20.10 |
20.30 |
18.28 |
18.28 |
5.8M |
| 2024-02-02 |
21.58 |
22.20 |
19.50 |
20.31 |
4.8M |
| 2024-02-01 |
22.00 |
22.45 |
21.14 |
21.60 |
3.9M |
| 2024-01-31 |
23.11 |
23.61 |
22.08 |
22.10 |
3.9M |
| 2024-01-30 |
24.10 |
24.34 |
23.45 |
23.49 |
4.5M |
| 2024-01-29 |
25.46 |
25.76 |
24.19 |
24.33 |
5.9M |
| 2024-01-26 |
24.87 |
25.60 |
24.61 |
24.73 |
5.5M |
| 2024-01-25 |
23.20 |
24.80 |
22.81 |
24.72 |
4.8M |
| 2024-01-24 |
22.62 |
23.03 |
22.10 |
23.03 |
2.4M |
| 2024-01-23 |
22.27 |
22.75 |
22.05 |
22.60 |
2.0M |
| 2024-01-22 |
23.60 |
23.99 |
22.06 |
22.25 |
2.4M |
| 2024-01-19 |
24.20 |
24.55 |
23.62 |
23.62 |
2.0M |
| 2024-01-18 |
24.35 |
24.50 |
23.34 |
24.15 |
3.2M |
| 2024-01-17 |
25.09 |
25.31 |
24.37 |
24.37 |
1.9M |
| 2024-01-16 |
25.27 |
25.55 |
24.77 |
25.18 |
1.7M |
| 2024-01-15 |
25.50 |
25.88 |
25.18 |
25.39 |
1.5M |
| 2024-01-12 |
26.02 |
26.06 |
25.57 |
25.67 |
1.7M |
| 2024-01-11 |
25.17 |
26.18 |
25.17 |
25.96 |
2.4M |
| 2024-01-10 |
25.35 |
25.55 |
24.64 |
25.15 |
2.0M |
| 2024-01-09 |
25.75 |
26.20 |
25.27 |
25.50 |
2.2M |
| 2024-01-08 |
26.35 |
26.38 |
25.68 |
25.69 |
1.8M |
| 2024-01-05 |
27.16 |
27.16 |
26.30 |
26.38 |
2.2M |
| 2024-01-04 |
27.13 |
27.18 |
26.71 |
26.82 |
1.4M |
| 2024-01-03 |
27.30 |
27.57 |
26.83 |
27.10 |
2.0M |
| 2024-01-02 |
27.97 |
27.99 |
27.46 |
27.49 |
2.0M |