| 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 |
21.10 |
21.23 |
20.74 |
20.88 |
3.2M |
| 2024-12-30 |
21.30 |
21.30 |
21.01 |
21.09 |
2.1M |
| 2024-12-27 |
21.21 |
21.39 |
21.15 |
21.30 |
2.4M |
| 2024-12-26 |
21.00 |
21.35 |
20.99 |
21.26 |
2.4M |
| 2024-12-25 |
21.18 |
21.20 |
20.92 |
20.98 |
2.5M |
| 2024-12-24 |
21.06 |
21.19 |
20.90 |
21.18 |
3.9M |
| 2024-12-23 |
21.50 |
21.60 |
21.07 |
21.13 |
4.4M |
| 2024-12-20 |
21.40 |
21.63 |
21.38 |
21.50 |
3.2M |
| 2024-12-19 |
21.72 |
21.72 |
21.25 |
21.53 |
5.6M |
| 2024-12-18 |
22.10 |
22.19 |
21.80 |
21.84 |
3.3M |
| 2024-12-17 |
22.20 |
22.23 |
21.92 |
22.00 |
3.5M |
| 2024-12-16 |
22.35 |
22.46 |
22.08 |
22.17 |
3.5M |
| 2024-12-13 |
22.70 |
22.70 |
22.37 |
22.43 |
5.1M |
| 2024-12-12 |
22.78 |
23.12 |
22.74 |
22.90 |
7.4M |
| 2024-12-11 |
22.65 |
22.78 |
22.52 |
22.68 |
5.0M |
| 2024-12-10 |
23.00 |
23.12 |
22.47 |
22.50 |
7.7M |
| 2024-12-09 |
22.45 |
22.88 |
22.44 |
22.65 |
9.0M |
| 2024-12-06 |
22.10 |
22.24 |
21.98 |
22.21 |
4.1M |
| 2024-12-05 |
22.03 |
22.19 |
22.01 |
22.15 |
3.1M |
| 2024-12-04 |
22.28 |
22.47 |
22.00 |
22.12 |
4.9M |
| 2024-12-03 |
22.25 |
22.52 |
22.20 |
22.31 |
4.8M |
| 2024-12-02 |
22.17 |
22.27 |
22.03 |
22.20 |
6.2M |
| 2024-11-29 |
22.05 |
22.33 |
21.96 |
22.28 |
3.9M |
| 2024-11-28 |
22.19 |
22.30 |
22.02 |
22.03 |
3.7M |
| 2024-11-27 |
22.21 |
22.40 |
21.61 |
22.39 |
6.2M |
| 2024-11-26 |
22.16 |
22.90 |
22.06 |
22.34 |
7.1M |
| 2024-11-25 |
23.49 |
23.88 |
22.53 |
22.78 |
9.8M |
| 2024-11-22 |
23.90 |
23.98 |
23.30 |
23.35 |
12.8M |
| 2024-11-21 |
22.99 |
23.90 |
22.85 |
23.90 |
11.9M |
| 2024-11-20 |
22.51 |
22.90 |
22.41 |
22.90 |
6.6M |
| 2024-11-19 |
22.20 |
22.47 |
22.10 |
22.37 |
4.7M |
| 2024-11-18 |
22.50 |
22.66 |
21.86 |
22.01 |
5.8M |
| 2024-11-15 |
22.70 |
23.05 |
22.31 |
22.39 |
5.4M |
| 2024-11-14 |
23.10 |
23.23 |
22.67 |
22.70 |
6.3M |
| 2024-11-13 |
23.16 |
23.49 |
23.00 |
23.30 |
5.8M |
| 2024-11-12 |
23.20 |
23.58 |
22.98 |
23.17 |
8.3M |
| 2024-11-11 |
23.25 |
23.45 |
23.14 |
23.42 |
7.2M |
| 2024-11-08 |
23.94 |
24.12 |
23.43 |
23.50 |
9.0M |
| 2024-11-07 |
23.29 |
23.72 |
22.92 |
23.71 |
11.7M |
| 2024-11-06 |
24.33 |
24.70 |
24.08 |
24.28 |
11.3M |
| 2024-11-05 |
23.98 |
24.47 |
23.88 |
24.45 |
10.5M |
| 2024-11-04 |
23.70 |
24.18 |
23.36 |
24.18 |
7.2M |
| 2024-11-01 |
23.82 |
24.55 |
23.66 |
23.96 |
10.5M |
| 2024-10-31 |
24.73 |
24.80 |
24.09 |
24.22 |
12.7M |
| 2024-10-30 |
24.90 |
25.09 |
24.43 |
24.96 |
11.0M |
| 2024-10-29 |
24.79 |
25.11 |
24.42 |
24.63 |
13.9M |
| 2024-10-28 |
24.68 |
24.95 |
24.58 |
24.89 |
7.7M |
| 2024-10-25 |
25.11 |
25.29 |
24.76 |
24.87 |
9.6M |
| 2024-10-24 |
25.30 |
25.56 |
25.10 |
25.33 |
9.3M |
| 2024-10-23 |
26.52 |
26.70 |
25.88 |
26.05 |
14.1M |
| 2024-10-22 |
25.33 |
26.80 |
24.90 |
26.30 |
22.0M |
| 2024-10-21 |
25.55 |
26.32 |
25.54 |
25.74 |
19.4M |
| 2024-10-18 |
25.40 |
26.00 |
25.10 |
25.49 |
22.0M |
| 2024-10-17 |
25.88 |
25.88 |
24.35 |
25.40 |
23.9M |
| 2024-10-16 |
23.62 |
25.61 |
23.40 |
25.61 |
25.5M |
| 2024-10-15 |
23.41 |
23.80 |
23.02 |
23.28 |
8.2M |
| 2024-10-14 |
23.25 |
23.80 |
22.68 |
23.80 |
8.9M |
| 2024-10-11 |
23.66 |
23.90 |
23.03 |
23.24 |
7.3M |
| 2024-10-10 |
22.65 |
23.68 |
22.65 |
23.17 |
7.8M |
| 2024-10-09 |
24.42 |
24.60 |
22.98 |
22.99 |
12.3M |
| 2024-10-08 |
27.24 |
27.60 |
24.42 |
25.51 |
19.2M |
| 2024-09-30 |
23.77 |
25.37 |
23.00 |
25.19 |
16.0M |
| 2024-09-27 |
23.00 |
23.66 |
22.84 |
23.43 |
8.8M |
| 2024-09-26 |
22.37 |
22.88 |
22.20 |
22.88 |
5.6M |
| 2024-09-25 |
22.43 |
23.10 |
22.43 |
22.55 |
7.8M |
| 2024-09-24 |
21.96 |
22.29 |
21.76 |
22.25 |
6.1M |
| 2024-09-23 |
21.69 |
22.37 |
21.62 |
21.96 |
7.0M |
| 2024-09-20 |
21.18 |
21.53 |
21.11 |
21.53 |
4.3M |
| 2024-09-19 |
21.06 |
21.33 |
20.60 |
21.31 |
4.3M |
| 2024-09-18 |
21.36 |
21.70 |
20.90 |
21.03 |
3.0M |
| 2024-09-13 |
21.75 |
21.85 |
21.28 |
21.35 |
4.7M |
| 2024-09-12 |
21.35 |
21.41 |
21.05 |
21.06 |
1.7M |
| 2024-09-11 |
21.14 |
21.39 |
21.05 |
21.38 |
2.0M |
| 2024-09-10 |
20.91 |
21.25 |
20.69 |
21.19 |
2.1M |
| 2024-09-09 |
21.19 |
21.19 |
20.64 |
20.90 |
2.7M |
| 2024-09-06 |
21.39 |
21.58 |
21.30 |
21.45 |
2.0M |
| 2024-09-05 |
21.26 |
21.46 |
21.26 |
21.39 |
1.6M |
| 2024-09-04 |
21.38 |
21.50 |
21.11 |
21.25 |
1.7M |
| 2024-09-03 |
21.38 |
21.57 |
21.24 |
21.50 |
2.2M |
| 2024-09-02 |
21.97 |
21.97 |
21.45 |
21.45 |
3.3M |
| 2024-08-30 |
22.03 |
22.29 |
21.80 |
22.12 |
3.6M |
| 2024-08-29 |
21.76 |
22.12 |
21.43 |
22.05 |
2.5M |
| 2024-08-28 |
22.00 |
22.19 |
21.78 |
21.78 |
2.4M |
| 2024-08-27 |
22.16 |
22.20 |
21.70 |
21.93 |
3.4M |
| 2024-08-26 |
22.69 |
22.81 |
22.16 |
22.33 |
3.9M |
| 2024-08-23 |
22.22 |
22.63 |
22.05 |
22.59 |
2.6M |
| 2024-08-22 |
22.96 |
23.14 |
22.38 |
22.43 |
4.0M |
| 2024-08-21 |
22.88 |
23.39 |
22.63 |
22.98 |
5.3M |
| 2024-08-20 |
23.45 |
23.49 |
22.56 |
22.68 |
5.8M |
| 2024-08-19 |
23.15 |
23.79 |
23.08 |
23.39 |
8.9M |
| 2024-08-16 |
23.15 |
23.28 |
22.68 |
22.70 |
3.3M |
| 2024-08-15 |
22.85 |
23.13 |
22.60 |
23.10 |
2.6M |
| 2024-08-14 |
23.30 |
23.33 |
22.96 |
23.08 |
3.0M |
| 2024-08-13 |
23.45 |
23.55 |
23.08 |
23.28 |
4.3M |
| 2024-08-12 |
22.90 |
23.19 |
22.74 |
23.08 |
2.4M |
| 2024-08-09 |
23.29 |
23.45 |
22.95 |
23.00 |
2.9M |
| 2024-08-08 |
23.19 |
23.27 |
22.83 |
23.08 |
3.1M |
| 2024-08-07 |
23.11 |
23.49 |
23.00 |
23.41 |
3.4M |
| 2024-08-06 |
23.50 |
23.84 |
23.00 |
23.29 |
5.7M |
| 2024-08-05 |
23.50 |
24.99 |
23.21 |
23.53 |
8.9M |
| 2024-08-02 |
23.80 |
24.39 |
23.62 |
24.26 |
8.3M |
| 2024-08-01 |
23.94 |
24.02 |
23.60 |
24.00 |
6.3M |
| 2024-07-31 |
23.08 |
23.59 |
22.92 |
23.59 |
4.8M |
| 2024-07-30 |
22.65 |
22.87 |
22.40 |
22.84 |
2.5M |
| 2024-07-29 |
22.74 |
22.98 |
22.62 |
22.77 |
2.9M |
| 2024-07-26 |
22.01 |
22.68 |
22.00 |
22.56 |
3.7M |
| 2024-07-25 |
22.64 |
22.64 |
22.07 |
22.20 |
5.3M |
| 2024-07-24 |
23.20 |
23.42 |
22.99 |
23.05 |
3.2M |
| 2024-07-23 |
24.01 |
24.16 |
23.10 |
23.18 |
4.8M |
| 2024-07-22 |
23.84 |
24.20 |
23.81 |
24.01 |
4.1M |
| 2024-07-19 |
24.15 |
24.44 |
23.77 |
24.24 |
6.6M |
| 2024-07-18 |
24.65 |
25.13 |
24.33 |
25.08 |
7.3M |
| 2024-07-17 |
26.20 |
26.38 |
25.00 |
25.07 |
11.4M |
| 2024-07-16 |
24.82 |
25.50 |
24.68 |
25.46 |
11.1M |
| 2024-07-15 |
24.30 |
25.09 |
24.00 |
24.81 |
10.0M |
| 2024-07-12 |
24.88 |
25.00 |
24.16 |
24.42 |
9.7M |
| 2024-07-11 |
23.55 |
24.35 |
23.46 |
24.29 |
7.6M |
| 2024-07-10 |
23.55 |
24.13 |
23.35 |
23.46 |
5.0M |
| 2024-07-09 |
23.05 |
23.75 |
22.86 |
23.71 |
5.8M |
| 2024-07-08 |
23.95 |
24.28 |
23.22 |
23.31 |
6.6M |
| 2024-07-05 |
22.61 |
23.74 |
22.27 |
23.65 |
7.4M |
| 2024-07-04 |
23.49 |
23.67 |
22.79 |
22.85 |
5.0M |
| 2024-07-03 |
23.23 |
23.30 |
23.00 |
23.18 |
2.0M |
| 2024-07-02 |
23.16 |
23.50 |
23.16 |
23.25 |
2.8M |
| 2024-07-01 |
23.06 |
23.41 |
23.00 |
23.40 |
3.3M |
| 2024-06-28 |
23.00 |
23.44 |
22.85 |
23.21 |
4.0M |
| 2024-06-27 |
23.02 |
23.20 |
22.76 |
22.79 |
2.9M |
| 2024-06-26 |
22.99 |
23.30 |
22.62 |
23.30 |
3.4M |
| 2024-06-25 |
23.02 |
23.21 |
22.70 |
23.01 |
3.2M |
| 2024-06-24 |
23.37 |
23.70 |
23.00 |
23.09 |
5.1M |
| 2024-06-21 |
24.47 |
24.57 |
23.95 |
24.02 |
4.7M |
| 2024-06-20 |
24.49 |
24.69 |
24.02 |
24.20 |
4.8M |
| 2024-06-19 |
24.16 |
24.79 |
24.07 |
24.49 |
6.0M |
| 2024-06-18 |
23.78 |
24.30 |
23.76 |
24.19 |
3.7M |
| 2024-06-17 |
24.12 |
24.38 |
23.81 |
23.86 |
3.6M |
| 2024-06-14 |
23.74 |
24.12 |
23.58 |
24.12 |
4.5M |
| 2024-06-13 |
24.26 |
24.27 |
23.75 |
23.92 |
4.6M |
| 2024-06-12 |
23.52 |
24.32 |
23.51 |
24.26 |
4.7M |
| 2024-06-11 |
23.86 |
23.86 |
23.30 |
23.78 |
7.0M |
| 2024-06-07 |
25.30 |
25.39 |
24.60 |
25.07 |
5.4M |
| 2024-06-06 |
25.19 |
25.62 |
24.95 |
25.07 |
8.6M |
| 2024-06-05 |
24.67 |
25.21 |
24.45 |
24.82 |
5.0M |
| 2024-06-04 |
25.26 |
25.41 |
24.94 |
25.20 |
5.8M |
| 2024-06-03 |
25.84 |
25.84 |
24.83 |
25.15 |
6.9M |
| 2024-05-31 |
25.83 |
26.05 |
25.68 |
26.03 |
4.7M |
| 2024-05-30 |
26.50 |
26.60 |
25.69 |
25.76 |
11.0M |
| 2024-05-29 |
26.20 |
27.35 |
25.82 |
26.97 |
12.6M |
| 2024-05-28 |
26.47 |
27.18 |
26.37 |
26.41 |
10.6M |
| 2024-05-27 |
26.00 |
26.66 |
25.88 |
26.29 |
8.2M |
| 2024-05-24 |
25.75 |
26.54 |
25.65 |
26.20 |
8.6M |
| 2024-05-23 |
26.60 |
26.95 |
26.11 |
26.11 |
12.9M |
| 2024-05-22 |
26.74 |
28.70 |
26.74 |
27.62 |
14.2M |
| 2024-05-21 |
29.22 |
29.51 |
28.01 |
28.41 |
18.1M |
| 2024-05-20 |
27.39 |
29.21 |
27.09 |
29.21 |
18.8M |
| 2024-05-17 |
26.26 |
26.57 |
25.86 |
26.55 |
6.9M |
| 2024-05-16 |
27.68 |
27.89 |
26.70 |
26.85 |
9.1M |
| 2024-05-15 |
26.83 |
27.50 |
26.52 |
27.15 |
9.6M |
| 2024-05-14 |
26.45 |
26.99 |
26.27 |
26.69 |
7.0M |
| 2024-05-13 |
27.19 |
27.20 |
26.42 |
26.51 |
9.4M |
| 2024-05-10 |
27.78 |
27.97 |
27.06 |
27.68 |
14.4M |
| 2024-05-09 |
26.68 |
27.27 |
26.44 |
26.96 |
10.9M |
| 2024-05-08 |
26.05 |
27.44 |
25.80 |
27.19 |
15.4M |
| 2024-05-07 |
26.40 |
26.85 |
26.22 |
26.33 |
8.4M |
| 2024-05-06 |
25.40 |
26.30 |
25.28 |
26.27 |
9.1M |
| 2024-04-30 |
26.14 |
26.47 |
25.71 |
25.89 |
7.8M |
| 2024-04-29 |
26.01 |
26.33 |
25.68 |
26.30 |
9.2M |
| 2024-04-26 |
25.41 |
26.64 |
25.40 |
26.54 |
12.7M |
| 2024-04-25 |
25.04 |
25.63 |
24.70 |
25.35 |
7.3M |
| 2024-04-24 |
24.77 |
25.65 |
24.70 |
25.60 |
11.2M |
| 2024-04-23 |
25.50 |
25.94 |
25.20 |
25.39 |
12.0M |
| 2024-04-22 |
27.73 |
28.28 |
26.80 |
26.83 |
13.9M |
| 2024-04-19 |
27.81 |
29.51 |
27.81 |
28.99 |
20.4M |
| 2024-04-18 |
26.92 |
27.95 |
26.58 |
27.83 |
11.2M |
| 2024-04-17 |
26.85 |
28.09 |
26.85 |
27.65 |
11.8M |
| 2024-04-16 |
28.66 |
29.34 |
26.55 |
26.70 |
15.7M |
| 2024-04-15 |
29.00 |
29.40 |
28.22 |
28.97 |
19.7M |
| 2024-04-12 |
31.34 |
31.98 |
30.34 |
31.36 |
23.0M |
| 2024-04-11 |
30.27 |
31.65 |
29.37 |
29.98 |
20.9M |
| 2024-04-10 |
31.79 |
32.77 |
30.99 |
31.13 |
23.1M |
| 2024-04-09 |
30.81 |
32.00 |
30.40 |
31.58 |
20.0M |
| 2024-04-08 |
30.88 |
32.99 |
30.31 |
32.28 |
33.9M |
| 2024-04-03 |
27.95 |
30.04 |
27.90 |
30.04 |
29.5M |
| 2024-04-02 |
26.98 |
27.66 |
26.87 |
27.31 |
9.1M |
| 2024-04-01 |
27.73 |
27.94 |
27.05 |
27.26 |
13.9M |
| 2024-03-29 |
26.70 |
27.26 |
26.46 |
27.05 |
14.6M |
| 2024-03-28 |
24.99 |
25.89 |
24.69 |
25.70 |
6.7M |
| 2024-03-27 |
25.19 |
25.46 |
24.77 |
24.80 |
4.3M |
| 2024-03-26 |
25.73 |
25.78 |
24.85 |
25.18 |
6.1M |
| 2024-03-25 |
26.01 |
26.67 |
25.92 |
26.05 |
6.2M |
| 2024-03-22 |
26.40 |
26.63 |
26.00 |
26.01 |
8.8M |
| 2024-03-21 |
27.66 |
27.96 |
27.02 |
27.20 |
13.1M |
| 2024-03-20 |
26.27 |
26.79 |
26.10 |
26.48 |
4.6M |
| 2024-03-19 |
26.67 |
27.13 |
26.38 |
26.50 |
6.6M |
| 2024-03-18 |
26.53 |
27.08 |
26.28 |
26.80 |
8.7M |
| 2024-03-15 |
26.12 |
27.22 |
25.90 |
26.94 |
9.6M |
| 2024-03-14 |
26.60 |
27.49 |
26.40 |
26.79 |
13.3M |
| 2024-03-13 |
26.00 |
26.37 |
25.72 |
26.30 |
9.7M |
| 2024-03-12 |
27.24 |
27.88 |
26.79 |
26.82 |
12.7M |
| 2024-03-11 |
27.98 |
29.32 |
27.29 |
27.66 |
18.1M |
| 2024-03-08 |
27.00 |
28.10 |
26.50 |
27.98 |
23.8M |
| 2024-03-07 |
23.89 |
26.08 |
23.76 |
26.08 |
12.7M |
| 2024-03-06 |
24.10 |
24.24 |
23.63 |
23.71 |
8.8M |
| 2024-03-05 |
24.11 |
24.90 |
23.78 |
24.19 |
13.4M |
| 2024-03-04 |
23.72 |
24.50 |
23.14 |
23.43 |
9.7M |
| 2024-03-01 |
22.70 |
23.20 |
22.45 |
23.05 |
4.2M |
| 2024-02-29 |
21.69 |
22.48 |
21.58 |
22.45 |
3.4M |
| 2024-02-28 |
23.00 |
23.40 |
21.63 |
21.69 |
5.0M |
| 2024-02-27 |
22.52 |
22.97 |
22.36 |
22.97 |
2.7M |
| 2024-02-26 |
22.37 |
22.75 |
22.30 |
22.54 |
3.1M |
| 2024-02-23 |
22.28 |
22.51 |
22.09 |
22.43 |
3.5M |
| 2024-02-22 |
22.00 |
22.36 |
21.90 |
22.29 |
3.1M |
| 2024-02-21 |
21.75 |
22.54 |
21.60 |
22.16 |
3.5M |
| 2024-02-20 |
21.65 |
21.90 |
21.32 |
21.88 |
2.8M |
| 2024-02-19 |
21.91 |
21.93 |
21.46 |
21.72 |
3.2M |
| 2024-02-08 |
21.42 |
21.91 |
21.15 |
21.91 |
4.5M |
| 2024-02-07 |
20.77 |
21.68 |
20.43 |
21.42 |
4.3M |
| 2024-02-06 |
19.38 |
21.23 |
19.15 |
20.77 |
3.6M |
| 2024-02-05 |
20.40 |
20.82 |
19.03 |
19.89 |
3.4M |
| 2024-02-02 |
21.68 |
22.08 |
20.14 |
20.99 |
3.1M |
| 2024-02-01 |
21.38 |
22.05 |
21.21 |
21.70 |
2.0M |
| 2024-01-31 |
22.51 |
22.73 |
21.60 |
21.69 |
2.4M |
| 2024-01-30 |
23.04 |
23.41 |
22.52 |
22.57 |
2.2M |
| 2024-01-29 |
23.45 |
23.84 |
23.20 |
23.35 |
2.3M |
| 2024-01-26 |
23.41 |
23.84 |
23.24 |
23.44 |
2.3M |
| 2024-01-25 |
22.95 |
23.45 |
22.50 |
23.44 |
2.9M |
| 2024-01-24 |
22.90 |
23.30 |
22.25 |
22.98 |
2.3M |
| 2024-01-23 |
22.43 |
23.12 |
22.04 |
22.97 |
3.0M |
| 2024-01-22 |
23.70 |
24.46 |
22.55 |
22.67 |
3.7M |
| 2024-01-19 |
23.80 |
24.09 |
23.67 |
23.84 |
1.6M |
| 2024-01-18 |
23.83 |
24.02 |
23.29 |
23.93 |
2.9M |
| 2024-01-17 |
24.92 |
25.00 |
24.18 |
24.20 |
2.5M |
| 2024-01-16 |
25.70 |
25.70 |
24.84 |
25.14 |
2.5M |
| 2024-01-15 |
25.82 |
25.93 |
25.41 |
25.73 |
2.1M |
| 2024-01-12 |
25.46 |
26.18 |
25.18 |
25.99 |
3.1M |
| 2024-01-11 |
25.37 |
25.63 |
24.91 |
25.63 |
2.4M |
| 2024-01-10 |
25.96 |
25.97 |
25.08 |
25.40 |
2.0M |
| 2024-01-09 |
26.02 |
26.22 |
25.88 |
25.96 |
1.7M |
| 2024-01-08 |
26.88 |
26.88 |
26.01 |
26.02 |
2.7M |
| 2024-01-05 |
27.36 |
27.53 |
26.92 |
27.01 |
2.6M |
| 2024-01-04 |
27.33 |
27.46 |
26.93 |
27.43 |
2.6M |
| 2024-01-03 |
27.63 |
28.09 |
27.48 |
27.55 |
2.6M |
| 2024-01-02 |
27.60 |
28.17 |
27.50 |
27.84 |
3.6M |