| 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 |
31.22 |
31.46 |
30.40 |
30.80 |
1.9M |
| 2024-12-30 |
32.10 |
32.11 |
31.03 |
31.26 |
1.7M |
| 2024-12-27 |
33.40 |
33.88 |
31.68 |
31.93 |
2.7M |
| 2024-12-26 |
32.61 |
33.88 |
32.61 |
33.42 |
2.2M |
| 2024-12-25 |
33.14 |
33.40 |
32.39 |
32.78 |
1.3M |
| 2024-12-24 |
32.54 |
33.17 |
32.04 |
33.01 |
1.8M |
| 2024-12-23 |
34.20 |
34.68 |
32.24 |
32.25 |
1.9M |
| 2024-12-20 |
33.14 |
35.20 |
32.88 |
34.10 |
2.2M |
| 2024-12-19 |
32.40 |
33.67 |
31.88 |
33.25 |
1.7M |
| 2024-12-18 |
32.73 |
33.15 |
31.79 |
32.52 |
1.1M |
| 2024-12-17 |
33.99 |
33.99 |
32.53 |
32.72 |
1.1M |
| 2024-12-16 |
34.82 |
35.14 |
33.30 |
33.59 |
1.9M |
| 2024-12-13 |
35.01 |
35.78 |
34.54 |
34.72 |
2.3M |
| 2024-12-12 |
36.10 |
36.68 |
34.44 |
34.96 |
2.4M |
| 2024-12-11 |
35.20 |
36.38 |
34.35 |
36.08 |
2.8M |
| 2024-12-10 |
34.98 |
35.48 |
34.00 |
34.56 |
2.1M |
| 2024-12-09 |
35.13 |
35.35 |
33.58 |
34.19 |
1.7M |
| 2024-12-06 |
34.80 |
35.35 |
34.10 |
34.97 |
1.4M |
| 2024-12-05 |
34.43 |
35.50 |
34.30 |
34.77 |
2.1M |
| 2024-12-04 |
36.95 |
37.42 |
34.36 |
34.45 |
3.7M |
| 2024-12-03 |
36.10 |
37.43 |
35.43 |
36.62 |
4.2M |
| 2024-12-02 |
38.70 |
38.96 |
36.21 |
36.37 |
7.5M |
| 2024-11-29 |
35.00 |
35.87 |
34.25 |
34.99 |
1.8M |
| 2024-11-28 |
34.00 |
35.94 |
34.00 |
34.95 |
2.2M |
| 2024-11-27 |
33.23 |
34.30 |
32.63 |
34.30 |
1.2M |
| 2024-11-26 |
32.38 |
34.59 |
32.38 |
33.29 |
2.1M |
| 2024-11-25 |
32.90 |
32.98 |
31.89 |
32.45 |
1.4M |
| 2024-11-22 |
34.66 |
35.22 |
32.81 |
32.96 |
1.6M |
| 2024-11-21 |
34.26 |
35.27 |
34.06 |
34.80 |
1.9M |
| 2024-11-20 |
32.97 |
34.59 |
32.53 |
34.50 |
2.2M |
| 2024-11-19 |
31.46 |
33.08 |
31.40 |
32.96 |
1.9M |
| 2024-11-18 |
32.01 |
32.31 |
30.35 |
31.69 |
3.3M |
| 2024-11-15 |
35.00 |
35.16 |
31.61 |
31.88 |
3.5M |
| 2024-11-14 |
36.29 |
37.20 |
34.78 |
34.85 |
2.1M |
| 2024-11-13 |
35.28 |
36.22 |
34.30 |
36.22 |
2.5M |
| 2024-11-12 |
36.09 |
37.02 |
34.58 |
35.48 |
3.3M |
| 2024-11-11 |
34.42 |
35.80 |
34.09 |
35.80 |
3.5M |
| 2024-11-08 |
34.89 |
35.98 |
34.00 |
34.44 |
2.8M |
| 2024-11-07 |
34.16 |
35.00 |
33.18 |
34.89 |
2.6M |
| 2024-11-06 |
36.20 |
36.39 |
33.81 |
34.32 |
4.5M |
| 2024-11-05 |
34.10 |
36.38 |
34.10 |
36.24 |
4.3M |
| 2024-11-04 |
32.38 |
34.70 |
32.04 |
34.60 |
4.7M |
| 2024-11-01 |
33.50 |
34.21 |
31.88 |
32.33 |
3.0M |
| 2024-10-31 |
33.18 |
34.38 |
32.11 |
33.50 |
4.2M |
| 2024-10-30 |
33.00 |
34.50 |
32.63 |
33.50 |
3.3M |
| 2024-10-29 |
31.70 |
34.46 |
31.70 |
33.83 |
6.4M |
| 2024-10-28 |
31.69 |
32.13 |
31.11 |
32.02 |
3.0M |
| 2024-10-25 |
32.72 |
33.18 |
31.75 |
31.85 |
4.4M |
| 2024-10-24 |
32.20 |
33.80 |
31.98 |
32.57 |
3.6M |
| 2024-10-23 |
34.10 |
34.54 |
32.48 |
32.71 |
5.7M |
| 2024-10-22 |
34.50 |
35.90 |
33.34 |
34.44 |
6.8M |
| 2024-10-21 |
36.90 |
38.31 |
34.17 |
34.83 |
10.1M |
| 2024-10-18 |
34.09 |
38.04 |
32.61 |
36.61 |
9.5M |
| 2024-10-17 |
30.80 |
32.28 |
30.70 |
31.88 |
2.3M |
| 2024-10-16 |
29.80 |
30.82 |
29.52 |
30.74 |
2.4M |
| 2024-10-15 |
31.55 |
33.99 |
30.66 |
30.80 |
3.9M |
| 2024-10-14 |
30.51 |
32.50 |
29.45 |
32.30 |
3.1M |
| 2024-10-11 |
32.21 |
32.21 |
29.68 |
30.22 |
3.4M |
| 2024-10-10 |
30.34 |
33.35 |
30.34 |
32.08 |
6.3M |
| 2024-10-09 |
28.92 |
32.67 |
27.61 |
30.01 |
6.2M |
| 2024-10-08 |
32.00 |
32.00 |
27.58 |
30.38 |
5.5M |
| 2024-09-30 |
24.60 |
27.86 |
23.68 |
27.22 |
4.4M |
| 2024-09-27 |
22.81 |
23.99 |
22.76 |
23.72 |
1.7M |
| 2024-09-26 |
22.88 |
22.88 |
22.00 |
22.76 |
2.4M |
| 2024-09-25 |
21.15 |
22.86 |
21.12 |
22.77 |
2.9M |
| 2024-09-24 |
20.13 |
21.12 |
20.13 |
20.96 |
1.1M |
| 2024-09-23 |
20.23 |
20.55 |
20.06 |
20.24 |
0.5M |
| 2024-09-20 |
20.39 |
20.84 |
20.30 |
20.40 |
1.0M |
| 2024-09-19 |
20.15 |
20.52 |
19.91 |
20.30 |
0.8M |
| 2024-09-18 |
20.18 |
20.18 |
19.32 |
19.75 |
0.9M |
| 2024-09-13 |
20.04 |
20.66 |
20.03 |
20.36 |
0.9M |
| 2024-09-12 |
20.06 |
20.57 |
19.98 |
20.08 |
0.6M |
| 2024-09-11 |
19.80 |
20.07 |
19.55 |
20.03 |
0.5M |
| 2024-09-10 |
20.28 |
20.28 |
19.40 |
19.85 |
0.9M |
| 2024-09-09 |
20.25 |
20.49 |
19.80 |
20.24 |
1.0M |
| 2024-09-06 |
19.58 |
20.47 |
19.29 |
20.10 |
1.6M |
| 2024-09-05 |
19.06 |
19.51 |
18.84 |
19.51 |
1.0M |
| 2024-09-04 |
19.55 |
19.55 |
18.64 |
19.06 |
1.1M |
| 2024-09-03 |
19.28 |
19.79 |
19.28 |
19.73 |
0.9M |
| 2024-09-02 |
20.76 |
20.76 |
19.30 |
19.37 |
1.3M |
| 2024-08-30 |
19.35 |
20.68 |
19.35 |
20.60 |
1.8M |
| 2024-08-29 |
18.72 |
19.60 |
18.56 |
19.35 |
0.9M |
| 2024-08-28 |
18.47 |
18.83 |
18.38 |
18.66 |
0.4M |
| 2024-08-27 |
19.18 |
19.47 |
18.50 |
18.55 |
0.8M |
| 2024-08-26 |
18.98 |
19.55 |
18.86 |
19.16 |
0.7M |
| 2024-08-23 |
18.99 |
19.22 |
18.54 |
18.93 |
0.7M |
| 2024-08-22 |
18.99 |
19.44 |
18.70 |
19.11 |
0.6M |
| 2024-08-21 |
18.33 |
19.38 |
18.15 |
19.08 |
1.1M |
| 2024-08-20 |
18.55 |
18.67 |
18.18 |
18.30 |
0.7M |
| 2024-08-19 |
18.88 |
19.50 |
18.52 |
18.55 |
0.8M |
| 2024-08-16 |
19.17 |
19.68 |
19.17 |
19.26 |
0.7M |
| 2024-08-15 |
19.62 |
19.86 |
19.29 |
19.30 |
0.7M |
| 2024-08-14 |
19.42 |
19.75 |
19.22 |
19.60 |
0.8M |
| 2024-08-13 |
19.20 |
19.53 |
18.96 |
19.50 |
0.9M |
| 2024-08-12 |
19.25 |
19.45 |
18.92 |
19.22 |
1.0M |
| 2024-08-09 |
18.41 |
19.66 |
17.78 |
19.42 |
2.8M |
| 2024-08-08 |
18.75 |
19.21 |
18.28 |
19.01 |
1.1M |
| 2024-08-07 |
18.70 |
18.88 |
18.42 |
18.83 |
1.1M |
| 2024-08-06 |
18.24 |
18.73 |
18.11 |
18.59 |
2.0M |
| 2024-08-05 |
19.19 |
19.49 |
17.89 |
17.94 |
2.3M |
| 2024-08-02 |
19.75 |
19.97 |
19.45 |
19.51 |
0.7M |
| 2024-08-01 |
20.22 |
20.35 |
19.80 |
19.93 |
1.2M |
| 2024-07-31 |
19.45 |
20.43 |
19.42 |
20.24 |
1.4M |
| 2024-07-30 |
19.56 |
19.67 |
19.23 |
19.53 |
1.1M |
| 2024-07-29 |
19.75 |
20.16 |
19.43 |
19.74 |
1.4M |
| 2024-07-26 |
19.64 |
19.88 |
19.27 |
19.75 |
1.3M |
| 2024-07-25 |
19.70 |
19.71 |
19.15 |
19.68 |
1.4M |
| 2024-07-24 |
19.96 |
20.50 |
19.73 |
19.85 |
1.4M |
| 2024-07-23 |
20.84 |
20.91 |
20.02 |
20.14 |
1.3M |
| 2024-07-22 |
20.74 |
21.10 |
20.58 |
21.00 |
1.0M |
| 2024-07-19 |
20.64 |
21.20 |
20.38 |
20.60 |
1.2M |
| 2024-07-18 |
21.27 |
21.33 |
20.18 |
20.80 |
3.1M |
| 2024-07-17 |
22.59 |
22.59 |
21.46 |
21.50 |
2.8M |
| 2024-07-16 |
21.82 |
23.11 |
21.79 |
22.60 |
2.6M |
| 2024-07-15 |
22.18 |
22.33 |
21.53 |
22.00 |
1.8M |
| 2024-07-12 |
22.66 |
23.20 |
21.92 |
22.38 |
2.5M |
| 2024-07-11 |
23.30 |
23.48 |
22.30 |
23.25 |
4.1M |
| 2024-07-10 |
23.38 |
23.92 |
22.41 |
22.52 |
3.9M |
| 2024-07-09 |
21.00 |
23.75 |
20.90 |
23.51 |
5.3M |
| 2024-07-08 |
20.65 |
21.80 |
20.60 |
21.36 |
2.9M |
| 2024-07-05 |
21.05 |
21.34 |
20.40 |
20.84 |
2.8M |
| 2024-07-04 |
21.79 |
22.26 |
21.23 |
21.48 |
2.1M |
| 2024-07-03 |
22.40 |
23.30 |
21.40 |
21.80 |
3.6M |
| 2024-07-02 |
23.55 |
23.56 |
22.41 |
22.62 |
2.8M |
| 2024-07-01 |
23.89 |
23.89 |
22.33 |
23.44 |
4.5M |
| 2024-06-28 |
24.00 |
25.55 |
23.61 |
24.25 |
6.3M |
| 2024-06-27 |
23.03 |
25.95 |
22.70 |
24.71 |
8.9M |
| 2024-06-26 |
21.74 |
23.60 |
21.16 |
23.49 |
5.8M |
| 2024-06-25 |
22.11 |
22.46 |
20.92 |
21.68 |
5.4M |
| 2024-06-24 |
22.62 |
24.18 |
21.80 |
21.82 |
7.0M |
| 2024-06-21 |
23.59 |
24.00 |
22.60 |
23.33 |
7.6M |
| 2024-06-20 |
22.60 |
26.45 |
22.60 |
24.49 |
11.1M |
| 2024-06-19 |
20.80 |
25.00 |
19.81 |
23.25 |
9.8M |
| 2024-06-18 |
20.38 |
21.33 |
19.60 |
21.01 |
6.0M |
| 2024-06-17 |
17.93 |
21.60 |
17.83 |
20.28 |
6.9M |
| 2024-06-14 |
17.75 |
18.28 |
17.40 |
18.00 |
2.2M |
| 2024-06-13 |
17.57 |
18.66 |
17.37 |
17.70 |
2.8M |
| 2024-06-12 |
17.88 |
18.50 |
17.42 |
17.49 |
1.4M |
| 2024-06-11 |
17.18 |
17.33 |
16.41 |
17.20 |
1.3M |
| 2024-06-07 |
16.58 |
17.65 |
16.58 |
17.15 |
1.8M |
| 2024-06-06 |
17.35 |
17.44 |
16.53 |
16.64 |
1.3M |
| 2024-06-05 |
17.81 |
17.81 |
17.07 |
17.13 |
1.5M |
| 2024-06-04 |
17.86 |
18.10 |
17.26 |
17.87 |
1.7M |
| 2024-06-03 |
18.80 |
19.16 |
18.13 |
18.41 |
1.8M |
| 2024-05-31 |
18.79 |
19.31 |
18.40 |
18.93 |
1.7M |
| 2024-05-30 |
18.24 |
19.48 |
18.12 |
18.63 |
3.1M |
| 2024-05-29 |
18.04 |
18.73 |
17.91 |
18.41 |
1.4M |
| 2024-05-28 |
18.02 |
18.45 |
17.84 |
18.20 |
1.6M |
| 2024-05-27 |
17.73 |
18.54 |
17.53 |
18.36 |
1.9M |
| 2024-05-24 |
18.58 |
19.22 |
17.97 |
18.10 |
2.3M |
| 2024-05-23 |
19.77 |
19.77 |
18.68 |
18.76 |
3.3M |
| 2024-05-22 |
18.20 |
19.60 |
18.20 |
19.28 |
3.8M |
| 2024-05-21 |
17.74 |
18.81 |
17.56 |
18.37 |
5.0M |
| 2024-05-20 |
16.74 |
17.71 |
16.65 |
17.70 |
2.8M |
| 2024-05-17 |
16.62 |
16.80 |
16.52 |
16.78 |
0.7M |
| 2024-05-16 |
16.28 |
16.82 |
16.20 |
16.72 |
1.2M |
| 2024-05-15 |
16.20 |
16.53 |
16.13 |
16.24 |
0.6M |
| 2024-05-14 |
16.03 |
16.68 |
16.00 |
16.30 |
0.8M |
| 2024-05-13 |
16.24 |
16.54 |
15.75 |
15.93 |
1.0M |
| 2024-05-10 |
16.66 |
16.67 |
16.17 |
16.26 |
0.8M |
| 2024-05-09 |
16.40 |
16.77 |
16.40 |
16.59 |
0.9M |
| 2024-05-08 |
16.68 |
16.78 |
16.35 |
16.40 |
0.9M |
| 2024-05-07 |
16.50 |
16.69 |
16.29 |
16.61 |
0.9M |
| 2024-05-06 |
16.10 |
16.55 |
16.08 |
16.49 |
1.5M |
| 2024-04-30 |
16.11 |
16.17 |
15.71 |
15.95 |
1.3M |
| 2024-04-29 |
15.57 |
16.18 |
15.48 |
16.06 |
1.5M |
| 2024-04-26 |
14.66 |
15.66 |
14.63 |
15.57 |
1.9M |
| 2024-04-25 |
15.38 |
15.38 |
14.76 |
14.85 |
1.6M |
| 2024-04-24 |
14.40 |
15.02 |
14.40 |
15.02 |
0.9M |
| 2024-04-23 |
14.23 |
14.51 |
14.12 |
14.27 |
0.5M |
| 2024-04-22 |
14.46 |
14.67 |
13.90 |
14.23 |
0.8M |
| 2024-04-19 |
14.54 |
14.66 |
14.17 |
14.59 |
0.6M |
| 2024-04-18 |
14.48 |
14.74 |
14.19 |
14.45 |
0.6M |
| 2024-04-17 |
13.51 |
14.66 |
13.50 |
14.45 |
1.4M |
| 2024-04-16 |
13.99 |
14.16 |
13.30 |
13.40 |
1.6M |
| 2024-04-15 |
14.97 |
15.19 |
13.73 |
13.98 |
1.5M |
| 2024-04-12 |
14.96 |
15.26 |
14.80 |
14.97 |
0.7M |
| 2024-04-11 |
14.80 |
15.31 |
14.64 |
14.96 |
0.6M |
| 2024-04-10 |
15.19 |
15.24 |
14.70 |
14.83 |
0.8M |
| 2024-04-09 |
14.91 |
15.22 |
14.70 |
15.18 |
0.6M |
| 2024-04-08 |
15.76 |
15.76 |
14.71 |
14.76 |
1.2M |
| 2024-04-03 |
15.91 |
15.91 |
15.45 |
15.60 |
0.8M |
| 2024-04-02 |
15.81 |
15.95 |
15.33 |
15.90 |
1.1M |
| 2024-04-01 |
15.53 |
15.97 |
15.50 |
15.67 |
1.0M |
| 2024-03-29 |
15.14 |
15.52 |
15.11 |
15.46 |
1.1M |
| 2024-03-28 |
14.38 |
15.36 |
14.38 |
15.10 |
1.4M |
| 2024-03-27 |
15.10 |
15.25 |
14.39 |
14.39 |
1.2M |
| 2024-03-26 |
15.60 |
15.73 |
14.81 |
15.20 |
2.6M |
| 2024-03-25 |
16.28 |
16.39 |
15.56 |
15.61 |
2.0M |
| 2024-03-22 |
16.72 |
16.95 |
16.31 |
16.35 |
1.0M |
| 2024-03-21 |
16.99 |
17.08 |
16.55 |
16.86 |
0.7M |
| 2024-03-20 |
17.02 |
17.09 |
16.75 |
16.92 |
0.9M |
| 2024-03-19 |
16.67 |
17.15 |
16.67 |
17.00 |
1.3M |
| 2024-03-18 |
16.58 |
16.92 |
16.51 |
16.82 |
1.0M |
| 2024-03-15 |
16.43 |
16.55 |
16.30 |
16.51 |
0.6M |
| 2024-03-14 |
16.56 |
16.69 |
16.21 |
16.42 |
0.9M |
| 2024-03-13 |
16.31 |
16.63 |
16.25 |
16.46 |
0.8M |
| 2024-03-12 |
16.44 |
16.65 |
16.20 |
16.46 |
0.8M |
| 2024-03-11 |
16.04 |
16.38 |
15.87 |
16.36 |
0.7M |
| 2024-03-08 |
15.82 |
16.08 |
15.72 |
16.02 |
0.6M |
| 2024-03-07 |
15.99 |
16.32 |
15.71 |
15.78 |
0.8M |
| 2024-03-06 |
16.09 |
16.29 |
15.77 |
15.91 |
0.8M |
| 2024-03-05 |
16.41 |
16.49 |
15.90 |
16.14 |
2.1M |
| 2024-03-04 |
16.12 |
16.64 |
15.71 |
16.41 |
1.7M |
| 2024-03-01 |
15.76 |
16.27 |
15.70 |
16.12 |
1.6M |
| 2024-02-29 |
15.36 |
16.13 |
15.00 |
15.74 |
2.8M |
| 2024-02-28 |
17.15 |
17.15 |
15.33 |
15.50 |
2.9M |
| 2024-02-27 |
16.46 |
17.39 |
16.20 |
17.12 |
2.4M |
| 2024-02-26 |
16.00 |
16.53 |
15.68 |
16.44 |
2.9M |
| 2024-02-23 |
14.53 |
15.45 |
14.41 |
15.38 |
1.7M |
| 2024-02-22 |
14.35 |
14.55 |
14.17 |
14.54 |
1.4M |
| 2024-02-21 |
13.73 |
14.68 |
13.73 |
14.29 |
2.2M |
| 2024-02-20 |
13.96 |
14.01 |
13.62 |
13.95 |
1.2M |
| 2024-02-19 |
14.30 |
14.78 |
13.67 |
13.89 |
2.2M |
| 2024-02-08 |
12.30 |
14.76 |
12.10 |
14.27 |
2.3M |
| 2024-02-07 |
13.16 |
13.26 |
12.18 |
12.30 |
2.4M |
| 2024-02-06 |
12.09 |
13.20 |
11.50 |
12.84 |
2.3M |
| 2024-02-05 |
13.70 |
13.70 |
11.72 |
12.10 |
3.0M |
| 2024-02-02 |
15.06 |
15.11 |
13.30 |
13.77 |
1.8M |
| 2024-02-01 |
14.93 |
15.12 |
14.42 |
15.05 |
1.2M |
| 2024-01-31 |
15.72 |
15.74 |
14.91 |
14.92 |
1.1M |
| 2024-01-30 |
16.30 |
16.30 |
15.68 |
15.71 |
1.2M |
| 2024-01-29 |
17.29 |
17.50 |
16.29 |
16.30 |
1.3M |
| 2024-01-26 |
17.52 |
17.83 |
17.11 |
17.24 |
0.9M |
| 2024-01-25 |
17.03 |
17.65 |
16.79 |
17.59 |
1.2M |
| 2024-01-24 |
17.10 |
17.35 |
16.38 |
17.01 |
1.1M |
| 2024-01-23 |
17.32 |
17.47 |
16.91 |
17.26 |
1.3M |
| 2024-01-22 |
18.50 |
18.81 |
17.11 |
17.32 |
1.1M |
| 2024-01-19 |
18.90 |
19.08 |
18.66 |
18.66 |
0.7M |
| 2024-01-18 |
19.20 |
19.44 |
18.41 |
18.91 |
1.6M |
| 2024-01-17 |
19.98 |
20.31 |
19.27 |
19.27 |
1.2M |
| 2024-01-16 |
19.61 |
20.40 |
19.42 |
19.98 |
1.8M |
| 2024-01-15 |
20.03 |
20.22 |
19.43 |
19.61 |
0.9M |
| 2024-01-12 |
19.92 |
20.23 |
19.85 |
19.85 |
0.6M |
| 2024-01-11 |
19.79 |
20.11 |
19.63 |
19.99 |
0.6M |
| 2024-01-10 |
19.97 |
20.18 |
19.60 |
19.79 |
0.8M |
| 2024-01-09 |
20.10 |
20.55 |
19.99 |
20.10 |
0.7M |
| 2024-01-08 |
20.84 |
21.02 |
20.03 |
20.10 |
1.3M |
| 2024-01-05 |
20.80 |
21.30 |
20.69 |
20.84 |
1.6M |
| 2024-01-04 |
20.96 |
21.13 |
20.60 |
20.75 |
1.2M |
| 2024-01-03 |
21.42 |
21.47 |
20.69 |
21.04 |
2.1M |
| 2024-01-02 |
20.75 |
21.70 |
20.46 |
21.44 |
4.0M |