| 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 |
36.15 |
36.72 |
33.42 |
33.49 |
16.3M |
| 2024-12-30 |
38.99 |
38.99 |
36.30 |
36.70 |
18.8M |
| 2024-12-27 |
40.02 |
40.45 |
38.50 |
38.89 |
16.5M |
| 2024-12-26 |
37.00 |
40.95 |
37.00 |
39.60 |
26.0M |
| 2024-12-25 |
36.14 |
40.82 |
34.85 |
38.10 |
23.8M |
| 2024-12-24 |
36.00 |
36.70 |
34.11 |
36.34 |
16.0M |
| 2024-12-23 |
36.25 |
38.18 |
35.47 |
35.47 |
20.1M |
| 2024-12-20 |
32.50 |
36.10 |
32.40 |
35.25 |
17.9M |
| 2024-12-19 |
31.21 |
33.50 |
31.06 |
32.93 |
11.5M |
| 2024-12-18 |
32.55 |
32.96 |
31.52 |
31.70 |
9.6M |
| 2024-12-17 |
34.50 |
35.00 |
32.51 |
32.60 |
9.1M |
| 2024-12-16 |
34.90 |
35.90 |
33.50 |
34.65 |
11.8M |
| 2024-12-13 |
35.60 |
36.54 |
34.28 |
34.58 |
15.8M |
| 2024-12-12 |
36.10 |
36.30 |
35.38 |
35.85 |
10.9M |
| 2024-12-11 |
34.16 |
36.38 |
34.16 |
36.38 |
14.7M |
| 2024-12-10 |
36.51 |
36.92 |
34.13 |
34.37 |
10.9M |
| 2024-12-09 |
35.60 |
35.88 |
34.11 |
34.64 |
6.6M |
| 2024-12-06 |
34.30 |
35.60 |
33.86 |
35.32 |
7.6M |
| 2024-12-05 |
33.85 |
35.15 |
33.70 |
34.53 |
6.4M |
| 2024-12-04 |
34.68 |
35.34 |
34.00 |
34.18 |
9.4M |
| 2024-12-03 |
34.72 |
35.15 |
33.78 |
34.10 |
7.1M |
| 2024-12-02 |
33.88 |
35.67 |
33.88 |
35.11 |
10.5M |
| 2024-11-29 |
33.00 |
34.64 |
32.51 |
33.82 |
8.2M |
| 2024-11-28 |
33.80 |
35.13 |
33.05 |
33.30 |
8.8M |
| 2024-11-27 |
32.26 |
33.98 |
31.00 |
33.88 |
9.0M |
| 2024-11-26 |
33.66 |
33.85 |
32.30 |
32.64 |
8.8M |
| 2024-11-25 |
34.62 |
35.01 |
32.75 |
33.69 |
10.4M |
| 2024-11-22 |
37.23 |
37.28 |
34.61 |
34.65 |
19.4M |
| 2024-11-21 |
33.84 |
38.06 |
33.30 |
37.37 |
22.7M |
| 2024-11-20 |
33.80 |
34.70 |
33.41 |
34.18 |
9.8M |
| 2024-11-19 |
33.05 |
34.00 |
32.30 |
33.88 |
9.3M |
| 2024-11-18 |
34.77 |
34.88 |
32.00 |
32.76 |
12.4M |
| 2024-11-15 |
35.46 |
36.52 |
34.55 |
34.55 |
11.0M |
| 2024-11-14 |
37.58 |
38.29 |
35.46 |
35.69 |
13.1M |
| 2024-11-13 |
38.00 |
38.37 |
36.01 |
38.34 |
15.0M |
| 2024-11-12 |
41.00 |
41.03 |
37.49 |
38.35 |
21.8M |
| 2024-11-11 |
38.50 |
42.26 |
38.44 |
41.42 |
22.3M |
| 2024-11-08 |
38.40 |
40.86 |
38.40 |
38.68 |
22.2M |
| 2024-11-07 |
37.00 |
38.80 |
36.28 |
38.07 |
15.7M |
| 2024-11-06 |
37.88 |
38.90 |
36.81 |
37.50 |
23.2M |
| 2024-11-05 |
34.34 |
39.69 |
34.01 |
37.88 |
28.0M |
| 2024-11-04 |
34.99 |
35.99 |
34.10 |
34.46 |
13.8M |
| 2024-11-01 |
37.00 |
37.00 |
33.38 |
34.35 |
21.3M |
| 2024-10-31 |
38.32 |
40.48 |
37.50 |
37.84 |
24.0M |
| 2024-10-30 |
36.50 |
39.60 |
35.63 |
39.28 |
33.2M |
| 2024-10-29 |
36.00 |
38.78 |
34.36 |
36.18 |
28.0M |
| 2024-10-28 |
36.50 |
37.90 |
35.00 |
36.87 |
25.1M |
| 2024-10-25 |
37.38 |
37.69 |
36.19 |
36.55 |
20.1M |
| 2024-10-24 |
37.60 |
38.62 |
36.08 |
36.66 |
23.2M |
| 2024-10-23 |
37.85 |
41.40 |
37.85 |
38.36 |
29.4M |
| 2024-10-22 |
41.00 |
41.49 |
37.51 |
39.11 |
36.1M |
| 2024-10-21 |
38.49 |
43.80 |
38.33 |
40.71 |
50.2M |
| 2024-10-18 |
34.00 |
39.42 |
32.98 |
38.31 |
50.1M |
| 2024-10-17 |
29.55 |
34.28 |
29.21 |
32.85 |
44.2M |
| 2024-10-16 |
28.05 |
29.56 |
27.44 |
29.00 |
18.8M |
| 2024-10-15 |
31.50 |
32.00 |
28.99 |
29.00 |
28.9M |
| 2024-10-14 |
25.80 |
29.53 |
25.66 |
29.53 |
20.9M |
| 2024-10-11 |
27.98 |
27.98 |
25.01 |
25.37 |
15.6M |
| 2024-10-10 |
29.30 |
30.01 |
27.59 |
28.05 |
15.5M |
| 2024-10-09 |
30.30 |
32.20 |
28.37 |
28.65 |
24.8M |
| 2024-10-08 |
32.99 |
32.99 |
29.51 |
32.63 |
28.1M |
| 2024-09-30 |
24.70 |
27.49 |
24.14 |
27.49 |
19.2M |
| 2024-09-27 |
22.00 |
22.98 |
21.60 |
22.91 |
6.4M |
| 2024-09-26 |
20.27 |
21.79 |
19.86 |
21.67 |
11.8M |
| 2024-09-25 |
20.01 |
20.68 |
19.95 |
20.05 |
11.9M |
| 2024-09-24 |
19.51 |
19.93 |
18.62 |
19.71 |
13.3M |
| 2024-09-23 |
18.50 |
20.00 |
18.34 |
19.56 |
12.5M |
| 2024-09-20 |
17.70 |
18.85 |
17.52 |
18.50 |
11.4M |
| 2024-09-19 |
18.09 |
18.18 |
17.40 |
17.61 |
10.8M |
| 2024-09-18 |
19.10 |
19.28 |
17.83 |
17.95 |
10.0M |
| 2024-09-13 |
19.83 |
20.15 |
19.15 |
19.22 |
5.6M |
| 2024-09-12 |
20.60 |
20.80 |
19.80 |
19.83 |
5.3M |
| 2024-09-11 |
20.14 |
20.39 |
19.83 |
20.13 |
4.4M |
| 2024-09-10 |
20.10 |
20.40 |
19.28 |
20.15 |
10.5M |
| 2024-09-09 |
20.80 |
21.05 |
20.20 |
20.34 |
6.0M |
| 2024-09-06 |
22.37 |
22.37 |
20.13 |
20.81 |
14.6M |
| 2024-09-05 |
22.88 |
22.99 |
21.94 |
22.23 |
6.2M |
| 2024-09-04 |
23.03 |
23.26 |
22.50 |
22.68 |
6.3M |
| 2024-09-03 |
23.12 |
24.20 |
23.12 |
23.56 |
6.4M |
| 2024-09-02 |
24.81 |
25.10 |
23.33 |
23.52 |
8.2M |
| 2024-08-30 |
24.57 |
25.88 |
24.26 |
24.88 |
6.4M |
| 2024-08-29 |
23.61 |
24.68 |
23.04 |
24.67 |
5.6M |
| 2024-08-28 |
24.70 |
25.53 |
23.41 |
23.73 |
7.4M |
| 2024-08-27 |
26.60 |
27.12 |
25.25 |
25.32 |
5.4M |
| 2024-08-26 |
26.25 |
27.17 |
25.86 |
26.86 |
5.5M |
| 2024-08-23 |
25.62 |
26.80 |
25.32 |
26.34 |
5.3M |
| 2024-08-22 |
25.98 |
26.76 |
25.33 |
25.91 |
4.9M |
| 2024-08-21 |
25.86 |
26.48 |
25.50 |
26.06 |
4.6M |
| 2024-08-20 |
26.37 |
26.66 |
25.74 |
25.79 |
5.5M |
| 2024-08-19 |
28.72 |
28.93 |
26.29 |
26.42 |
12.9M |
| 2024-08-16 |
29.15 |
30.54 |
28.90 |
29.00 |
13.6M |
| 2024-08-15 |
27.68 |
29.72 |
27.68 |
29.07 |
12.1M |
| 2024-08-14 |
28.11 |
29.95 |
28.00 |
28.15 |
13.0M |
| 2024-08-13 |
26.50 |
26.92 |
26.10 |
26.50 |
3.1M |
| 2024-08-12 |
26.03 |
26.41 |
25.05 |
26.37 |
4.3M |
| 2024-08-09 |
26.33 |
27.02 |
26.12 |
26.21 |
5.1M |
| 2024-08-08 |
26.00 |
26.85 |
25.08 |
26.18 |
5.0M |
| 2024-08-07 |
25.83 |
26.73 |
25.72 |
26.29 |
3.9M |
| 2024-08-06 |
26.36 |
26.57 |
25.20 |
25.99 |
5.5M |
| 2024-08-05 |
27.60 |
28.25 |
25.00 |
25.70 |
11.0M |
| 2024-08-02 |
29.49 |
30.00 |
28.01 |
28.45 |
7.7M |
| 2024-08-01 |
30.50 |
30.87 |
29.80 |
30.00 |
5.8M |
| 2024-07-31 |
28.87 |
30.40 |
28.38 |
30.30 |
10.3M |
| 2024-07-30 |
28.76 |
30.01 |
28.51 |
29.16 |
8.2M |
| 2024-07-29 |
28.06 |
29.88 |
28.06 |
29.34 |
8.6M |
| 2024-07-26 |
27.60 |
28.84 |
27.20 |
28.20 |
7.2M |
| 2024-07-25 |
28.00 |
28.86 |
27.28 |
27.68 |
9.3M |
| 2024-07-24 |
27.40 |
29.80 |
27.00 |
29.16 |
14.2M |
| 2024-07-23 |
28.30 |
28.85 |
27.20 |
27.38 |
8.8M |
| 2024-07-22 |
28.00 |
29.92 |
27.83 |
28.47 |
10.1M |
| 2024-07-19 |
27.30 |
28.66 |
26.54 |
27.94 |
9.4M |
| 2024-07-18 |
26.60 |
27.90 |
25.80 |
27.53 |
9.6M |
| 2024-07-17 |
30.33 |
31.38 |
27.25 |
27.90 |
13.8M |
| 2024-07-16 |
28.50 |
30.50 |
27.52 |
29.76 |
16.8M |
| 2024-07-15 |
27.30 |
28.79 |
26.86 |
27.86 |
10.8M |
| 2024-07-12 |
26.70 |
27.58 |
26.26 |
27.30 |
9.3M |
| 2024-07-11 |
27.00 |
27.10 |
26.17 |
27.08 |
7.5M |
| 2024-07-10 |
26.75 |
27.25 |
26.38 |
26.45 |
6.3M |
| 2024-07-09 |
25.02 |
27.35 |
24.98 |
27.05 |
9.0M |
| 2024-07-08 |
25.58 |
25.62 |
24.56 |
25.01 |
3.4M |
| 2024-07-05 |
25.00 |
26.80 |
24.45 |
25.68 |
5.1M |
| 2024-07-04 |
25.92 |
26.24 |
24.78 |
24.97 |
3.0M |
| 2024-07-03 |
26.32 |
26.50 |
25.32 |
25.55 |
4.9M |
| 2024-07-02 |
27.50 |
27.89 |
26.48 |
26.72 |
6.6M |
| 2024-07-01 |
26.16 |
27.90 |
26.16 |
27.49 |
8.1M |
| 2024-06-28 |
24.37 |
27.27 |
24.06 |
26.36 |
12.1M |
| 2024-06-27 |
23.49 |
25.18 |
23.15 |
24.47 |
12.6M |
| 2024-06-26 |
23.26 |
23.74 |
22.51 |
23.45 |
4.4M |
| 2024-06-25 |
24.27 |
24.34 |
22.71 |
23.06 |
5.2M |
| 2024-06-24 |
25.12 |
25.60 |
23.95 |
24.01 |
5.4M |
| 2024-06-21 |
25.90 |
26.17 |
25.00 |
25.67 |
5.4M |
| 2024-06-20 |
27.22 |
27.60 |
26.08 |
26.30 |
5.9M |
| 2024-06-19 |
28.07 |
28.14 |
26.86 |
27.38 |
5.8M |
| 2024-06-18 |
26.98 |
28.58 |
26.15 |
28.10 |
9.7M |
| 2024-06-17 |
28.00 |
28.27 |
25.71 |
26.31 |
9.5M |
| 2024-06-14 |
27.02 |
28.28 |
26.70 |
28.20 |
6.3M |
| 2024-06-13 |
27.10 |
28.18 |
27.00 |
27.58 |
6.0M |
| 2024-06-12 |
26.09 |
27.49 |
25.73 |
26.78 |
5.6M |
| 2024-06-11 |
25.56 |
26.15 |
25.05 |
26.09 |
5.4M |
| 2024-06-07 |
27.17 |
27.78 |
25.66 |
25.98 |
5.4M |
| 2024-06-06 |
27.18 |
28.77 |
26.70 |
26.84 |
4.6M |
| 2024-06-05 |
27.98 |
28.35 |
27.07 |
27.61 |
4.5M |
| 2024-06-04 |
29.11 |
29.12 |
27.40 |
27.83 |
7.1M |
| 2024-06-03 |
28.66 |
30.29 |
28.23 |
29.48 |
7.1M |
| 2024-05-31 |
28.30 |
30.00 |
28.16 |
28.66 |
8.4M |
| 2024-05-30 |
28.00 |
28.67 |
27.52 |
28.13 |
6.4M |
| 2024-05-29 |
29.20 |
29.35 |
27.98 |
28.53 |
7.2M |
| 2024-05-28 |
30.12 |
30.50 |
28.63 |
28.81 |
11.3M |
| 2024-05-27 |
35.05 |
35.48 |
29.51 |
31.50 |
21.2M |
| 2024-05-24 |
32.00 |
38.51 |
31.30 |
36.89 |
20.1M |
| 2024-05-23 |
30.02 |
34.33 |
29.22 |
32.09 |
10.8M |
| 2024-05-22 |
28.50 |
30.15 |
28.50 |
30.10 |
6.2M |
| 2024-05-21 |
29.50 |
30.28 |
28.75 |
28.80 |
5.1M |
| 2024-05-20 |
29.52 |
29.96 |
28.45 |
29.85 |
6.5M |
| 2024-05-17 |
27.34 |
30.51 |
27.34 |
29.78 |
10.1M |
| 2024-05-16 |
27.70 |
29.54 |
27.41 |
28.21 |
9.1M |
| 2024-05-15 |
26.99 |
27.76 |
26.33 |
26.87 |
4.6M |
| 2024-05-14 |
27.03 |
28.28 |
26.30 |
26.99 |
5.6M |
| 2024-05-13 |
27.01 |
28.84 |
26.42 |
26.92 |
6.5M |
| 2024-05-10 |
27.69 |
28.22 |
26.86 |
26.86 |
5.3M |
| 2024-05-09 |
28.70 |
28.77 |
27.36 |
27.50 |
6.0M |
| 2024-05-08 |
28.25 |
29.29 |
27.10 |
28.86 |
5.7M |
| 2024-05-07 |
29.78 |
29.85 |
28.17 |
28.67 |
6.3M |
| 2024-05-06 |
28.50 |
30.47 |
28.50 |
29.42 |
8.1M |
| 2024-04-30 |
27.41 |
28.52 |
27.40 |
28.13 |
5.4M |
| 2024-04-29 |
27.90 |
28.58 |
27.05 |
27.79 |
7.1M |
| 2024-04-26 |
26.21 |
28.07 |
26.10 |
27.70 |
9.6M |
| 2024-04-25 |
25.93 |
26.94 |
25.57 |
25.61 |
6.2M |
| 2024-04-24 |
24.28 |
27.09 |
24.28 |
26.60 |
9.9M |
| 2024-04-23 |
23.41 |
24.58 |
23.26 |
24.28 |
8.2M |
| 2024-04-22 |
20.89 |
24.10 |
20.38 |
23.11 |
7.8M |
| 2024-04-19 |
23.46 |
23.83 |
22.37 |
22.47 |
7.3M |
| 2024-04-18 |
22.69 |
24.60 |
21.85 |
23.94 |
11.2M |
| 2024-04-17 |
20.60 |
23.70 |
20.60 |
23.38 |
9.9M |
| 2024-04-16 |
22.59 |
22.68 |
20.00 |
20.16 |
7.2M |
| 2024-04-15 |
24.06 |
24.36 |
22.36 |
22.69 |
6.6M |
| 2024-04-12 |
23.40 |
25.14 |
23.35 |
24.40 |
10.3M |
| 2024-04-11 |
22.97 |
23.61 |
22.60 |
22.99 |
4.1M |
| 2024-04-10 |
23.83 |
23.90 |
22.61 |
23.04 |
4.0M |
| 2024-04-09 |
23.33 |
23.99 |
22.93 |
23.70 |
4.5M |
| 2024-04-08 |
24.39 |
24.41 |
23.28 |
23.35 |
4.2M |
| 2024-04-03 |
25.65 |
25.82 |
23.56 |
24.12 |
8.0M |
| 2024-04-02 |
27.50 |
27.67 |
25.65 |
25.81 |
7.2M |
| 2024-04-01 |
27.50 |
28.29 |
26.85 |
27.00 |
8.8M |
| 2024-03-29 |
26.60 |
27.12 |
25.86 |
26.43 |
6.9M |
| 2024-03-28 |
25.55 |
27.33 |
25.47 |
26.70 |
10.2M |
| 2024-03-27 |
27.47 |
27.51 |
25.30 |
25.33 |
12.2M |
| 2024-03-26 |
27.86 |
30.00 |
27.02 |
28.28 |
13.1M |
| 2024-03-25 |
32.06 |
32.43 |
28.02 |
28.19 |
13.7M |
| 2024-03-22 |
29.60 |
35.65 |
29.29 |
33.69 |
20.4M |
| 2024-03-21 |
30.01 |
30.83 |
29.07 |
30.07 |
15.8M |
| 2024-03-20 |
32.00 |
33.50 |
30.42 |
31.53 |
22.2M |
| 2024-03-19 |
25.16 |
29.03 |
25.16 |
29.03 |
13.5M |
| 2024-03-18 |
23.08 |
24.48 |
22.85 |
24.19 |
5.2M |
| 2024-03-15 |
22.27 |
23.27 |
21.91 |
23.15 |
3.4M |
| 2024-03-14 |
22.40 |
22.94 |
22.00 |
22.42 |
2.7M |
| 2024-03-13 |
23.25 |
23.69 |
22.50 |
22.61 |
4.9M |
| 2024-03-12 |
23.58 |
23.89 |
22.90 |
23.19 |
4.1M |
| 2024-03-11 |
23.50 |
24.10 |
22.82 |
23.99 |
3.7M |
| 2024-03-08 |
22.88 |
23.85 |
22.75 |
23.41 |
2.0M |
| 2024-03-07 |
23.55 |
24.06 |
22.65 |
22.75 |
3.1M |
| 2024-03-06 |
23.80 |
24.29 |
23.19 |
23.65 |
2.9M |
| 2024-03-05 |
24.19 |
24.97 |
23.78 |
23.82 |
5.1M |
| 2024-03-04 |
23.96 |
25.09 |
22.57 |
24.82 |
8.3M |
| 2024-03-01 |
22.49 |
23.70 |
22.30 |
23.32 |
5.4M |
| 2024-02-29 |
21.31 |
23.08 |
21.23 |
22.50 |
5.1M |
| 2024-02-28 |
24.47 |
25.27 |
21.00 |
21.20 |
8.6M |
| 2024-02-27 |
23.47 |
25.37 |
22.79 |
24.81 |
8.1M |
| 2024-02-26 |
21.20 |
24.99 |
20.90 |
24.16 |
8.1M |
| 2024-02-23 |
21.50 |
22.50 |
20.50 |
21.71 |
6.6M |
| 2024-02-22 |
20.50 |
23.30 |
20.12 |
20.87 |
8.2M |
| 2024-02-21 |
18.96 |
19.96 |
18.65 |
19.42 |
4.0M |
| 2024-02-20 |
19.51 |
19.58 |
18.61 |
19.24 |
3.5M |
| 2024-02-19 |
19.18 |
19.88 |
18.68 |
19.61 |
5.9M |
| 2024-02-08 |
16.69 |
19.15 |
14.70 |
18.62 |
9.8M |
| 2024-02-07 |
16.66 |
17.78 |
15.72 |
16.18 |
6.8M |
| 2024-02-06 |
15.71 |
17.18 |
15.01 |
16.67 |
5.2M |
| 2024-02-05 |
17.12 |
17.29 |
15.41 |
16.01 |
5.3M |
| 2024-02-02 |
19.19 |
19.72 |
16.72 |
17.59 |
8.2M |
| 2024-02-01 |
17.75 |
19.74 |
17.75 |
19.09 |
8.1M |
| 2024-01-31 |
18.06 |
18.67 |
17.10 |
18.15 |
6.6M |
| 2024-01-30 |
17.18 |
19.13 |
16.98 |
17.93 |
6.9M |
| 2024-01-29 |
19.20 |
19.85 |
17.87 |
17.89 |
6.8M |
| 2024-01-26 |
18.31 |
19.88 |
18.02 |
18.38 |
7.9M |
| 2024-01-25 |
17.46 |
18.20 |
16.88 |
18.10 |
4.7M |
| 2024-01-24 |
17.71 |
17.75 |
16.66 |
17.42 |
3.7M |
| 2024-01-23 |
17.12 |
17.76 |
16.68 |
17.71 |
4.3M |
| 2024-01-22 |
18.15 |
18.38 |
16.87 |
17.06 |
3.3M |
| 2024-01-19 |
18.61 |
18.86 |
18.07 |
18.16 |
3.2M |
| 2024-01-18 |
18.58 |
18.88 |
18.03 |
18.85 |
3.0M |
| 2024-01-17 |
19.20 |
19.29 |
18.45 |
18.49 |
2.3M |
| 2024-01-16 |
19.47 |
19.59 |
18.86 |
19.29 |
2.3M |
| 2024-01-15 |
19.37 |
19.89 |
19.22 |
19.47 |
2.2M |
| 2024-01-12 |
20.12 |
20.15 |
19.60 |
19.78 |
2.6M |
| 2024-01-11 |
19.39 |
20.32 |
19.32 |
20.25 |
2.8M |
| 2024-01-10 |
19.70 |
19.70 |
19.01 |
19.35 |
2.8M |
| 2024-01-09 |
20.03 |
20.44 |
19.33 |
19.71 |
3.3M |
| 2024-01-08 |
20.44 |
20.54 |
19.95 |
20.06 |
1.7M |
| 2024-01-05 |
21.50 |
21.50 |
20.26 |
20.44 |
3.0M |
| 2024-01-04 |
20.77 |
21.70 |
20.71 |
21.26 |
2.7M |
| 2024-01-03 |
21.35 |
21.36 |
20.57 |
20.92 |
2.6M |
| 2024-01-02 |
21.86 |
22.12 |
21.21 |
21.40 |
2.6M |