| 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 |
26.54 |
26.70 |
25.60 |
25.66 |
7.1M |
| 2024-12-30 |
27.69 |
27.80 |
26.40 |
26.46 |
8.8M |
| 2024-12-27 |
28.17 |
28.71 |
27.51 |
27.67 |
8.6M |
| 2024-12-26 |
27.80 |
30.07 |
27.38 |
28.17 |
18.8M |
| 2024-12-25 |
31.40 |
31.50 |
29.41 |
29.41 |
6.0M |
| 2024-12-24 |
32.34 |
33.66 |
31.99 |
32.68 |
8.8M |
| 2024-12-23 |
31.96 |
34.01 |
31.90 |
32.37 |
8.3M |
| 2024-12-20 |
30.02 |
32.00 |
30.02 |
31.96 |
10.1M |
| 2024-12-19 |
29.66 |
30.67 |
29.33 |
30.25 |
5.7M |
| 2024-12-18 |
28.38 |
30.79 |
28.05 |
30.02 |
7.3M |
| 2024-12-17 |
31.00 |
31.08 |
28.20 |
28.35 |
9.4M |
| 2024-12-16 |
31.47 |
31.90 |
30.60 |
30.83 |
4.1M |
| 2024-12-13 |
32.00 |
32.23 |
31.20 |
31.52 |
7.3M |
| 2024-12-12 |
31.50 |
33.00 |
31.07 |
32.40 |
11.5M |
| 2024-12-11 |
29.29 |
31.74 |
28.99 |
31.66 |
15.4M |
| 2024-12-10 |
29.26 |
30.00 |
28.82 |
28.86 |
6.7M |
| 2024-12-09 |
29.06 |
29.37 |
28.13 |
28.53 |
5.2M |
| 2024-12-06 |
27.70 |
29.40 |
27.40 |
29.35 |
7.6M |
| 2024-12-05 |
26.63 |
28.36 |
26.60 |
27.74 |
4.9M |
| 2024-12-04 |
27.49 |
27.66 |
26.75 |
26.98 |
3.3M |
| 2024-12-03 |
28.21 |
28.26 |
27.31 |
27.60 |
3.6M |
| 2024-12-02 |
28.18 |
28.50 |
27.67 |
28.23 |
4.1M |
| 2024-11-29 |
27.16 |
28.28 |
26.91 |
27.89 |
3.7M |
| 2024-11-28 |
27.75 |
28.09 |
27.27 |
27.33 |
3.3M |
| 2024-11-27 |
27.20 |
27.75 |
26.23 |
27.73 |
5.4M |
| 2024-11-26 |
28.50 |
28.66 |
27.43 |
27.45 |
4.1M |
| 2024-11-25 |
28.27 |
28.98 |
27.60 |
28.57 |
5.0M |
| 2024-11-22 |
29.31 |
30.63 |
28.59 |
28.86 |
6.2M |
| 2024-11-21 |
28.65 |
29.78 |
28.53 |
29.30 |
4.2M |
| 2024-11-20 |
29.09 |
29.23 |
28.65 |
28.93 |
4.9M |
| 2024-11-19 |
28.41 |
29.55 |
28.20 |
29.38 |
6.0M |
| 2024-11-18 |
28.74 |
28.86 |
27.29 |
28.08 |
5.4M |
| 2024-11-15 |
29.14 |
30.58 |
28.75 |
28.82 |
6.3M |
| 2024-11-14 |
30.03 |
30.89 |
29.40 |
29.57 |
7.1M |
| 2024-11-13 |
30.78 |
31.29 |
29.50 |
30.30 |
8.5M |
| 2024-11-12 |
31.90 |
32.55 |
30.80 |
30.91 |
10.5M |
| 2024-11-11 |
31.85 |
32.49 |
30.84 |
31.95 |
15.8M |
| 2024-11-08 |
29.44 |
32.00 |
29.44 |
31.55 |
16.5M |
| 2024-11-07 |
27.70 |
29.67 |
27.00 |
29.25 |
14.0M |
| 2024-11-06 |
27.70 |
28.84 |
27.61 |
27.68 |
12.7M |
| 2024-11-05 |
25.85 |
28.32 |
25.85 |
27.60 |
16.1M |
| 2024-11-04 |
25.77 |
27.13 |
25.71 |
26.03 |
13.1M |
| 2024-11-01 |
25.30 |
27.87 |
24.96 |
26.35 |
22.2M |
| 2024-10-31 |
23.62 |
25.98 |
23.30 |
25.34 |
17.4M |
| 2024-10-30 |
23.16 |
23.92 |
23.11 |
23.62 |
4.1M |
| 2024-10-29 |
24.14 |
24.31 |
23.40 |
23.44 |
4.9M |
| 2024-10-28 |
23.62 |
24.53 |
23.16 |
24.07 |
8.0M |
| 2024-10-25 |
23.21 |
23.85 |
23.21 |
23.73 |
4.5M |
| 2024-10-24 |
23.21 |
23.46 |
22.92 |
23.30 |
3.3M |
| 2024-10-23 |
23.60 |
23.90 |
23.23 |
23.33 |
4.3M |
| 2024-10-22 |
23.49 |
24.23 |
23.13 |
23.77 |
5.8M |
| 2024-10-21 |
22.77 |
24.15 |
22.60 |
23.50 |
8.7M |
| 2024-10-18 |
21.53 |
23.00 |
21.53 |
22.56 |
5.7M |
| 2024-10-17 |
21.80 |
22.34 |
21.69 |
21.71 |
3.3M |
| 2024-10-16 |
21.75 |
22.10 |
21.57 |
21.71 |
3.4M |
| 2024-10-15 |
22.33 |
22.86 |
22.01 |
22.10 |
3.7M |
| 2024-10-14 |
21.80 |
22.74 |
21.38 |
22.56 |
5.0M |
| 2024-10-11 |
22.93 |
22.93 |
21.50 |
21.74 |
5.6M |
| 2024-10-10 |
23.11 |
23.70 |
22.75 |
23.04 |
5.7M |
| 2024-10-09 |
25.00 |
25.00 |
23.02 |
23.03 |
8.6M |
| 2024-10-08 |
25.55 |
25.55 |
23.55 |
25.24 |
11.7M |
| 2024-09-30 |
21.87 |
23.24 |
21.58 |
23.23 |
10.3M |
| 2024-09-27 |
20.30 |
21.49 |
20.16 |
21.13 |
6.7M |
| 2024-09-26 |
19.06 |
19.98 |
19.06 |
19.98 |
4.1M |
| 2024-09-25 |
19.36 |
19.85 |
19.24 |
19.25 |
4.1M |
| 2024-09-24 |
18.66 |
19.22 |
18.40 |
19.21 |
3.5M |
| 2024-09-23 |
18.40 |
18.78 |
18.20 |
18.61 |
2.0M |
| 2024-09-20 |
18.47 |
18.51 |
18.29 |
18.40 |
1.5M |
| 2024-09-19 |
18.28 |
18.55 |
18.08 |
18.45 |
2.2M |
| 2024-09-18 |
18.57 |
18.57 |
17.83 |
18.13 |
2.2M |
| 2024-09-13 |
18.87 |
18.88 |
18.24 |
18.28 |
2.9M |
| 2024-09-12 |
19.01 |
19.32 |
18.86 |
18.87 |
2.7M |
| 2024-09-11 |
19.50 |
19.50 |
19.06 |
19.18 |
1.9M |
| 2024-09-10 |
19.10 |
19.70 |
18.84 |
19.53 |
2.8M |
| 2024-09-09 |
19.40 |
19.55 |
19.11 |
19.21 |
2.4M |
| 2024-09-06 |
20.14 |
20.26 |
19.42 |
19.47 |
3.4M |
| 2024-09-05 |
20.20 |
20.45 |
20.02 |
20.22 |
3.1M |
| 2024-09-04 |
20.10 |
20.66 |
19.81 |
20.36 |
4.3M |
| 2024-09-03 |
20.23 |
20.59 |
20.10 |
20.39 |
2.9M |
| 2024-09-02 |
20.26 |
21.39 |
20.20 |
20.25 |
4.4M |
| 2024-08-30 |
20.12 |
20.76 |
20.12 |
20.37 |
4.2M |
| 2024-08-29 |
19.07 |
20.06 |
18.95 |
19.92 |
4.0M |
| 2024-08-28 |
19.12 |
19.24 |
18.80 |
19.07 |
1.9M |
| 2024-08-27 |
19.97 |
20.00 |
18.99 |
19.11 |
3.6M |
| 2024-08-26 |
19.69 |
20.20 |
19.66 |
20.02 |
3.0M |
| 2024-08-23 |
19.47 |
19.92 |
19.15 |
19.73 |
3.1M |
| 2024-08-22 |
20.06 |
20.28 |
19.46 |
19.47 |
4.2M |
| 2024-08-21 |
20.21 |
20.57 |
20.10 |
20.17 |
2.7M |
| 2024-08-20 |
20.84 |
20.96 |
20.25 |
20.35 |
3.3M |
| 2024-08-19 |
21.51 |
21.62 |
20.67 |
20.73 |
3.1M |
| 2024-08-16 |
21.30 |
21.95 |
21.20 |
21.67 |
4.4M |
| 2024-08-15 |
20.86 |
21.59 |
20.85 |
21.31 |
5.2M |
| 2024-08-14 |
20.38 |
21.30 |
20.27 |
21.15 |
4.5M |
| 2024-08-13 |
20.02 |
20.38 |
19.74 |
20.38 |
1.9M |
| 2024-08-12 |
20.45 |
20.47 |
19.87 |
19.94 |
2.0M |
| 2024-08-09 |
20.15 |
20.56 |
20.15 |
20.45 |
2.0M |
| 2024-08-08 |
20.25 |
20.45 |
19.81 |
20.15 |
2.0M |
| 2024-08-07 |
20.20 |
20.48 |
20.07 |
20.32 |
1.6M |
| 2024-08-06 |
20.28 |
20.30 |
19.99 |
20.21 |
1.9M |
| 2024-08-05 |
20.49 |
20.76 |
19.84 |
19.88 |
3.6M |
| 2024-08-02 |
20.94 |
21.11 |
20.66 |
20.70 |
3.0M |
| 2024-08-01 |
21.68 |
21.85 |
21.08 |
21.11 |
4.1M |
| 2024-07-31 |
20.88 |
21.74 |
20.80 |
21.65 |
3.0M |
| 2024-07-30 |
21.05 |
21.22 |
20.77 |
20.85 |
1.7M |
| 2024-07-29 |
21.34 |
21.45 |
20.89 |
21.05 |
1.9M |
| 2024-07-26 |
21.02 |
21.50 |
21.02 |
21.32 |
1.8M |
| 2024-07-25 |
21.00 |
21.35 |
20.50 |
21.10 |
2.0M |
| 2024-07-24 |
21.49 |
21.75 |
20.94 |
20.95 |
2.9M |
| 2024-07-23 |
22.15 |
22.18 |
21.43 |
21.50 |
3.1M |
| 2024-07-22 |
22.45 |
22.60 |
21.95 |
22.15 |
2.9M |
| 2024-07-19 |
22.11 |
22.78 |
21.90 |
22.42 |
3.4M |
| 2024-07-18 |
22.40 |
22.46 |
21.57 |
22.11 |
4.7M |
| 2024-07-17 |
23.50 |
23.50 |
22.56 |
22.59 |
3.1M |
| 2024-07-16 |
23.35 |
23.70 |
23.03 |
23.50 |
2.2M |
| 2024-07-15 |
24.00 |
24.04 |
23.28 |
23.35 |
3.2M |
| 2024-07-12 |
24.16 |
24.18 |
23.80 |
23.93 |
2.8M |
| 2024-07-11 |
24.00 |
24.43 |
23.69 |
24.33 |
5.8M |
| 2024-07-10 |
23.60 |
23.96 |
23.40 |
23.75 |
2.7M |
| 2024-07-09 |
22.41 |
23.68 |
22.16 |
23.58 |
3.9M |
| 2024-07-08 |
22.93 |
23.06 |
22.24 |
22.36 |
2.4M |
| 2024-07-05 |
22.57 |
23.25 |
22.00 |
22.99 |
3.2M |
| 2024-07-04 |
23.40 |
23.58 |
22.46 |
22.56 |
2.7M |
| 2024-07-03 |
23.66 |
23.78 |
23.08 |
23.28 |
2.0M |
| 2024-07-02 |
24.02 |
24.45 |
23.70 |
23.78 |
2.3M |
| 2024-07-01 |
24.00 |
24.45 |
23.55 |
24.30 |
3.6M |
| 2024-06-28 |
23.21 |
24.55 |
23.10 |
24.12 |
4.2M |
| 2024-06-27 |
23.80 |
24.10 |
23.20 |
23.21 |
3.3M |
| 2024-06-26 |
22.12 |
23.73 |
21.82 |
23.70 |
4.3M |
| 2024-06-25 |
22.96 |
23.24 |
21.84 |
22.12 |
4.7M |
| 2024-06-24 |
24.12 |
24.13 |
22.90 |
22.97 |
3.5M |
| 2024-06-21 |
24.00 |
24.44 |
23.58 |
24.29 |
2.5M |
| 2024-06-20 |
24.92 |
25.17 |
24.33 |
24.36 |
2.1M |
| 2024-06-19 |
25.43 |
25.66 |
24.78 |
25.09 |
2.7M |
| 2024-06-18 |
25.45 |
25.68 |
25.03 |
25.30 |
3.5M |
| 2024-06-17 |
24.83 |
25.70 |
24.36 |
25.34 |
5.1M |
| 2024-06-14 |
24.86 |
24.99 |
24.52 |
24.83 |
2.2M |
| 2024-06-13 |
24.90 |
25.24 |
24.70 |
24.93 |
3.2M |
| 2024-06-12 |
24.33 |
25.30 |
24.33 |
24.80 |
4.4M |
| 2024-06-11 |
23.34 |
24.33 |
22.91 |
24.30 |
3.6M |
| 2024-06-07 |
23.27 |
23.70 |
23.04 |
23.39 |
2.9M |
| 2024-06-06 |
24.28 |
24.94 |
22.82 |
23.03 |
5.4M |
| 2024-06-05 |
24.69 |
24.99 |
24.20 |
24.20 |
3.0M |
| 2024-06-04 |
25.59 |
25.59 |
24.45 |
24.79 |
5.4M |
| 2024-06-03 |
25.55 |
25.99 |
25.24 |
25.79 |
5.0M |
| 2024-05-31 |
26.00 |
26.34 |
25.60 |
25.70 |
6.4M |
| 2024-05-30 |
24.53 |
26.60 |
24.38 |
25.92 |
8.8M |
| 2024-05-29 |
24.42 |
24.98 |
24.33 |
24.80 |
1.9M |
| 2024-05-28 |
24.66 |
24.98 |
24.24 |
24.57 |
2.7M |
| 2024-05-27 |
24.24 |
24.55 |
23.55 |
24.53 |
2.7M |
| 2024-05-24 |
24.80 |
25.15 |
24.35 |
24.35 |
2.7M |
| 2024-05-23 |
25.32 |
25.85 |
24.83 |
24.89 |
3.5M |
| 2024-05-22 |
25.00 |
25.56 |
24.87 |
25.51 |
2.9M |
| 2024-05-21 |
24.90 |
25.26 |
24.52 |
25.07 |
2.6M |
| 2024-05-20 |
24.81 |
25.29 |
24.81 |
24.95 |
2.5M |
| 2024-05-17 |
24.37 |
24.71 |
24.16 |
24.71 |
2.4M |
| 2024-05-16 |
24.31 |
24.76 |
24.22 |
24.36 |
1.9M |
| 2024-05-15 |
24.53 |
24.70 |
24.17 |
24.31 |
1.3M |
| 2024-05-14 |
24.20 |
24.80 |
24.15 |
24.45 |
2.2M |
| 2024-05-13 |
24.54 |
24.66 |
24.03 |
24.15 |
2.4M |
| 2024-05-10 |
25.40 |
25.49 |
24.60 |
24.67 |
2.3M |
| 2024-05-09 |
24.80 |
25.44 |
24.80 |
25.33 |
2.8M |
| 2024-05-08 |
25.69 |
25.80 |
24.63 |
24.80 |
4.5M |
| 2024-05-07 |
25.79 |
26.09 |
25.62 |
25.78 |
2.8M |
| 2024-05-06 |
25.62 |
26.20 |
25.56 |
25.80 |
3.5M |
| 2024-04-30 |
25.62 |
25.75 |
24.95 |
25.29 |
4.9M |
| 2024-04-29 |
24.68 |
26.56 |
24.68 |
26.01 |
6.2M |
| 2024-04-26 |
24.18 |
25.16 |
24.05 |
25.01 |
5.8M |
| 2024-04-25 |
23.48 |
24.50 |
23.02 |
24.05 |
4.0M |
| 2024-04-24 |
22.11 |
23.24 |
22.06 |
23.20 |
2.7M |
| 2024-04-23 |
22.16 |
22.56 |
22.00 |
22.30 |
2.7M |
| 2024-04-22 |
21.80 |
22.28 |
20.76 |
21.98 |
3.6M |
| 2024-04-19 |
21.98 |
22.00 |
21.33 |
21.47 |
2.9M |
| 2024-04-18 |
22.71 |
22.71 |
21.95 |
22.13 |
3.4M |
| 2024-04-17 |
21.97 |
22.70 |
21.92 |
22.48 |
4.1M |
| 2024-04-16 |
23.28 |
23.58 |
21.56 |
21.69 |
5.8M |
| 2024-04-15 |
24.42 |
24.51 |
22.99 |
23.62 |
5.8M |
| 2024-04-12 |
24.44 |
25.33 |
24.43 |
24.77 |
5.1M |
| 2024-04-11 |
24.18 |
25.07 |
24.03 |
24.41 |
3.5M |
| 2024-04-10 |
25.30 |
25.32 |
23.94 |
24.18 |
3.5M |
| 2024-04-09 |
24.56 |
25.34 |
24.27 |
25.25 |
3.1M |
| 2024-04-08 |
25.57 |
25.57 |
24.40 |
24.41 |
4.6M |
| 2024-04-03 |
25.51 |
25.98 |
24.88 |
25.86 |
4.9M |
| 2024-04-02 |
25.70 |
26.30 |
25.16 |
25.71 |
9.0M |
| 2024-04-01 |
23.70 |
26.06 |
23.70 |
25.78 |
9.2M |
| 2024-03-29 |
23.27 |
23.70 |
22.89 |
23.69 |
2.3M |
| 2024-03-28 |
22.00 |
23.97 |
22.00 |
23.45 |
4.3M |
| 2024-03-27 |
23.32 |
23.46 |
22.04 |
22.05 |
3.2M |
| 2024-03-26 |
23.80 |
24.02 |
22.90 |
23.35 |
3.5M |
| 2024-03-25 |
24.86 |
25.03 |
23.82 |
23.85 |
3.9M |
| 2024-03-22 |
25.45 |
25.75 |
24.83 |
25.04 |
3.0M |
| 2024-03-21 |
25.80 |
26.09 |
25.41 |
25.60 |
3.0M |
| 2024-03-20 |
25.66 |
25.97 |
25.30 |
25.83 |
3.3M |
| 2024-03-19 |
25.41 |
26.60 |
25.20 |
25.81 |
6.0M |
| 2024-03-18 |
24.98 |
25.40 |
24.82 |
25.40 |
3.6M |
| 2024-03-15 |
24.65 |
24.93 |
24.49 |
24.92 |
2.2M |
| 2024-03-14 |
25.16 |
25.34 |
24.40 |
24.79 |
3.2M |
| 2024-03-13 |
25.13 |
25.57 |
25.09 |
25.26 |
3.5M |
| 2024-03-12 |
25.13 |
25.49 |
24.79 |
25.16 |
4.5M |
| 2024-03-11 |
24.80 |
25.28 |
24.40 |
25.28 |
6.9M |
| 2024-03-08 |
23.74 |
24.16 |
23.57 |
24.11 |
2.4M |
| 2024-03-07 |
24.49 |
24.90 |
23.85 |
23.85 |
3.1M |
| 2024-03-06 |
24.26 |
24.88 |
23.70 |
24.52 |
3.5M |
| 2024-03-05 |
24.20 |
24.79 |
24.00 |
24.35 |
3.3M |
| 2024-03-04 |
24.65 |
25.20 |
24.03 |
24.49 |
3.8M |
| 2024-03-01 |
23.85 |
24.64 |
23.80 |
24.62 |
4.1M |
| 2024-02-29 |
22.50 |
23.90 |
22.25 |
23.68 |
4.9M |
| 2024-02-28 |
25.14 |
25.55 |
22.80 |
22.85 |
6.7M |
| 2024-02-27 |
24.26 |
25.10 |
24.01 |
25.10 |
3.3M |
| 2024-02-26 |
24.60 |
24.73 |
24.00 |
24.26 |
3.5M |
| 2024-02-23 |
23.00 |
24.75 |
23.00 |
24.48 |
5.7M |
| 2024-02-22 |
22.45 |
23.00 |
22.38 |
23.00 |
2.6M |
| 2024-02-21 |
22.12 |
23.25 |
21.71 |
22.63 |
4.3M |
| 2024-02-20 |
22.47 |
22.47 |
21.80 |
22.14 |
2.9M |
| 2024-02-19 |
22.00 |
22.74 |
21.55 |
22.38 |
5.0M |
| 2024-02-08 |
19.46 |
21.37 |
19.46 |
21.37 |
5.3M |
| 2024-02-07 |
20.19 |
20.65 |
19.25 |
19.43 |
4.6M |
| 2024-02-06 |
18.44 |
20.45 |
17.52 |
19.80 |
5.4M |
| 2024-02-05 |
20.90 |
20.95 |
18.99 |
18.99 |
5.3M |
| 2024-02-02 |
22.26 |
22.79 |
20.10 |
21.10 |
5.4M |
| 2024-02-01 |
22.45 |
22.82 |
21.60 |
22.33 |
4.3M |
| 2024-01-31 |
24.51 |
24.72 |
22.45 |
22.60 |
4.3M |
| 2024-01-30 |
26.12 |
26.12 |
24.50 |
24.51 |
3.2M |
| 2024-01-29 |
27.26 |
27.46 |
26.06 |
26.12 |
2.7M |
| 2024-01-26 |
27.18 |
28.06 |
27.04 |
27.26 |
2.7M |
| 2024-01-25 |
26.47 |
27.38 |
26.04 |
27.18 |
3.7M |
| 2024-01-24 |
26.80 |
27.25 |
25.54 |
26.48 |
3.7M |
| 2024-01-23 |
26.63 |
27.60 |
26.09 |
26.74 |
3.0M |
| 2024-01-22 |
29.18 |
29.18 |
26.20 |
26.99 |
4.0M |
| 2024-01-19 |
28.56 |
29.45 |
28.42 |
28.70 |
3.1M |
| 2024-01-18 |
28.00 |
28.62 |
27.30 |
28.55 |
4.3M |
| 2024-01-17 |
29.13 |
29.13 |
28.04 |
28.14 |
3.2M |
| 2024-01-16 |
29.71 |
29.73 |
28.70 |
29.16 |
3.5M |
| 2024-01-15 |
29.71 |
30.25 |
29.34 |
29.64 |
2.5M |
| 2024-01-12 |
30.61 |
30.98 |
30.00 |
30.02 |
3.6M |
| 2024-01-11 |
30.50 |
31.12 |
30.21 |
30.85 |
3.8M |
| 2024-01-10 |
30.29 |
31.00 |
29.00 |
30.54 |
5.5M |
| 2024-01-09 |
30.27 |
31.15 |
30.24 |
30.50 |
5.1M |
| 2024-01-08 |
31.70 |
31.70 |
30.33 |
30.35 |
6.7M |
| 2024-01-05 |
33.86 |
34.25 |
31.51 |
31.93 |
14.4M |
| 2024-01-04 |
34.53 |
34.89 |
34.15 |
34.30 |
7.7M |
| 2024-01-03 |
35.74 |
35.86 |
34.26 |
34.73 |
10.9M |
| 2024-01-02 |
37.00 |
37.30 |
35.66 |
35.86 |
14.3M |