| 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 |
28.46 |
28.48 |
26.21 |
26.22 |
5.7M |
| 2024-12-30 |
28.85 |
29.34 |
27.89 |
28.40 |
3.5M |
| 2024-12-27 |
29.45 |
29.49 |
28.65 |
28.97 |
4.5M |
| 2024-12-26 |
27.91 |
29.40 |
27.60 |
29.34 |
5.9M |
| 2024-12-25 |
28.80 |
28.99 |
27.72 |
28.14 |
3.7M |
| 2024-12-24 |
27.75 |
28.87 |
27.75 |
28.85 |
5.2M |
| 2024-12-23 |
29.21 |
29.41 |
27.45 |
27.67 |
5.1M |
| 2024-12-20 |
28.83 |
30.29 |
28.83 |
29.20 |
7.5M |
| 2024-12-19 |
28.80 |
29.07 |
28.03 |
28.82 |
6.5M |
| 2024-12-18 |
28.06 |
29.50 |
27.40 |
29.33 |
9.9M |
| 2024-12-17 |
27.51 |
29.23 |
27.30 |
28.42 |
8.6M |
| 2024-12-16 |
27.25 |
28.30 |
27.05 |
27.60 |
3.3M |
| 2024-12-13 |
27.78 |
28.48 |
27.42 |
27.42 |
2.5M |
| 2024-12-12 |
27.81 |
28.27 |
27.45 |
27.89 |
2.7M |
| 2024-12-11 |
27.82 |
28.00 |
27.50 |
27.91 |
3.0M |
| 2024-12-10 |
28.49 |
28.73 |
27.58 |
28.00 |
5.9M |
| 2024-12-09 |
27.40 |
28.38 |
27.03 |
27.80 |
5.6M |
| 2024-12-06 |
26.91 |
27.15 |
26.69 |
26.95 |
1.6M |
| 2024-12-05 |
26.59 |
27.16 |
26.30 |
26.97 |
1.9M |
| 2024-12-04 |
26.94 |
27.23 |
26.50 |
26.62 |
2.0M |
| 2024-12-03 |
26.88 |
27.16 |
26.55 |
26.96 |
1.5M |
| 2024-12-02 |
26.40 |
26.97 |
26.32 |
26.86 |
1.9M |
| 2024-11-29 |
25.94 |
26.50 |
25.62 |
26.34 |
1.8M |
| 2024-11-28 |
26.31 |
26.33 |
25.87 |
25.98 |
1.5M |
| 2024-11-27 |
25.25 |
26.26 |
24.65 |
26.20 |
2.1M |
| 2024-11-26 |
25.50 |
25.96 |
25.25 |
25.45 |
1.2M |
| 2024-11-25 |
25.10 |
25.57 |
24.88 |
25.56 |
1.8M |
| 2024-11-22 |
26.57 |
26.87 |
25.16 |
25.22 |
2.4M |
| 2024-11-21 |
26.81 |
26.86 |
26.06 |
26.47 |
2.0M |
| 2024-11-20 |
26.83 |
27.07 |
26.57 |
26.85 |
2.2M |
| 2024-11-19 |
25.82 |
27.00 |
25.80 |
26.98 |
2.4M |
| 2024-11-18 |
26.99 |
27.30 |
25.55 |
25.82 |
3.0M |
| 2024-11-15 |
27.17 |
28.33 |
27.00 |
27.16 |
3.5M |
| 2024-11-14 |
28.12 |
28.18 |
27.11 |
27.16 |
2.4M |
| 2024-11-13 |
27.73 |
28.14 |
27.28 |
28.12 |
2.4M |
| 2024-11-12 |
28.35 |
28.48 |
27.46 |
27.84 |
3.6M |
| 2024-11-11 |
27.06 |
28.23 |
27.06 |
28.14 |
3.9M |
| 2024-11-08 |
27.50 |
27.88 |
27.01 |
27.26 |
3.7M |
| 2024-11-07 |
26.71 |
27.18 |
26.50 |
27.18 |
2.4M |
| 2024-11-06 |
26.90 |
27.26 |
26.49 |
26.78 |
3.3M |
| 2024-11-05 |
26.12 |
26.96 |
26.01 |
26.83 |
2.6M |
| 2024-11-04 |
25.45 |
26.28 |
25.45 |
26.12 |
1.8M |
| 2024-11-01 |
26.60 |
26.97 |
25.33 |
25.46 |
3.5M |
| 2024-10-31 |
27.00 |
27.55 |
26.70 |
27.05 |
3.5M |
| 2024-10-30 |
27.06 |
27.86 |
26.62 |
27.16 |
3.8M |
| 2024-10-29 |
28.81 |
28.97 |
27.63 |
27.73 |
5.7M |
| 2024-10-28 |
27.84 |
29.80 |
27.66 |
29.18 |
8.4M |
| 2024-10-25 |
26.56 |
27.18 |
26.30 |
26.82 |
2.8M |
| 2024-10-24 |
26.52 |
26.85 |
26.11 |
26.57 |
2.2M |
| 2024-10-23 |
26.62 |
26.95 |
26.32 |
26.50 |
2.9M |
| 2024-10-22 |
27.00 |
27.12 |
26.20 |
26.62 |
4.9M |
| 2024-10-21 |
27.16 |
27.97 |
26.76 |
27.12 |
4.8M |
| 2024-10-18 |
25.24 |
27.39 |
25.01 |
26.76 |
5.0M |
| 2024-10-17 |
25.00 |
25.85 |
25.00 |
25.23 |
2.1M |
| 2024-10-16 |
25.00 |
25.29 |
24.70 |
25.00 |
1.9M |
| 2024-10-15 |
25.79 |
26.29 |
25.29 |
25.29 |
2.7M |
| 2024-10-14 |
25.42 |
25.98 |
24.87 |
25.93 |
2.8M |
| 2024-10-11 |
26.72 |
27.00 |
25.03 |
25.29 |
3.5M |
| 2024-10-10 |
27.32 |
28.16 |
26.52 |
27.00 |
3.3M |
| 2024-10-09 |
28.20 |
29.28 |
26.31 |
27.00 |
6.1M |
| 2024-10-08 |
31.54 |
31.60 |
27.30 |
30.38 |
9.2M |
| 2024-09-30 |
23.98 |
26.87 |
23.38 |
26.47 |
6.5M |
| 2024-09-27 |
21.95 |
23.37 |
21.89 |
22.96 |
3.2M |
| 2024-09-26 |
20.91 |
21.76 |
20.86 |
21.71 |
2.2M |
| 2024-09-25 |
21.31 |
21.68 |
20.89 |
21.06 |
2.7M |
| 2024-09-24 |
20.67 |
21.17 |
20.30 |
21.13 |
2.2M |
| 2024-09-23 |
20.44 |
20.80 |
20.20 |
20.58 |
1.0M |
| 2024-09-20 |
20.61 |
20.68 |
20.27 |
20.43 |
0.9M |
| 2024-09-19 |
20.25 |
20.70 |
20.13 |
20.55 |
1.2M |
| 2024-09-18 |
20.45 |
20.53 |
19.92 |
20.35 |
1.0M |
| 2024-09-13 |
20.80 |
21.04 |
20.45 |
20.45 |
0.9M |
| 2024-09-12 |
21.24 |
21.45 |
20.78 |
20.80 |
1.1M |
| 2024-09-11 |
21.40 |
21.46 |
21.06 |
21.13 |
0.7M |
| 2024-09-10 |
21.40 |
21.58 |
21.01 |
21.40 |
0.9M |
| 2024-09-09 |
21.05 |
21.44 |
21.05 |
21.30 |
0.9M |
| 2024-09-06 |
22.02 |
22.02 |
21.22 |
21.22 |
1.2M |
| 2024-09-05 |
21.65 |
22.40 |
21.65 |
21.95 |
1.4M |
| 2024-09-04 |
21.80 |
21.86 |
21.43 |
21.65 |
1.0M |
| 2024-09-03 |
21.65 |
22.14 |
21.53 |
21.98 |
0.9M |
| 2024-09-02 |
22.19 |
22.33 |
21.73 |
21.73 |
1.4M |
| 2024-08-30 |
21.58 |
22.46 |
21.41 |
22.13 |
2.0M |
| 2024-08-29 |
20.88 |
21.72 |
20.77 |
21.59 |
1.3M |
| 2024-08-28 |
21.06 |
21.30 |
20.89 |
21.04 |
0.8M |
| 2024-08-27 |
21.38 |
21.56 |
21.05 |
21.12 |
1.0M |
| 2024-08-26 |
21.60 |
21.68 |
21.18 |
21.53 |
1.0M |
| 2024-08-23 |
21.06 |
21.41 |
20.88 |
21.22 |
1.4M |
| 2024-08-22 |
21.64 |
21.96 |
20.96 |
21.05 |
1.9M |
| 2024-08-21 |
21.50 |
22.13 |
20.95 |
21.70 |
2.8M |
| 2024-08-20 |
22.54 |
22.84 |
22.15 |
22.30 |
1.3M |
| 2024-08-19 |
23.41 |
23.41 |
22.53 |
22.55 |
1.9M |
| 2024-08-16 |
22.93 |
23.57 |
22.93 |
23.30 |
2.4M |
| 2024-08-15 |
22.79 |
23.18 |
22.75 |
22.92 |
1.4M |
| 2024-08-14 |
22.92 |
23.06 |
22.75 |
22.92 |
1.2M |
| 2024-08-13 |
22.50 |
22.91 |
22.50 |
22.91 |
1.3M |
| 2024-08-12 |
22.33 |
22.69 |
22.12 |
22.41 |
1.1M |
| 2024-08-09 |
22.47 |
22.88 |
22.47 |
22.53 |
1.4M |
| 2024-08-08 |
22.43 |
22.62 |
21.88 |
22.33 |
1.4M |
| 2024-08-07 |
22.17 |
22.64 |
22.03 |
22.45 |
1.5M |
| 2024-08-06 |
22.05 |
22.33 |
21.94 |
22.19 |
1.5M |
| 2024-08-05 |
22.60 |
22.94 |
21.71 |
21.79 |
2.8M |
| 2024-08-02 |
23.83 |
23.88 |
22.97 |
23.03 |
3.3M |
| 2024-08-01 |
24.40 |
24.50 |
24.05 |
24.17 |
2.3M |
| 2024-07-31 |
23.65 |
24.50 |
23.34 |
24.37 |
2.9M |
| 2024-07-30 |
23.31 |
23.86 |
22.86 |
23.68 |
1.9M |
| 2024-07-29 |
23.68 |
24.10 |
23.34 |
23.39 |
1.9M |
| 2024-07-26 |
23.41 |
23.88 |
23.41 |
23.62 |
1.7M |
| 2024-07-25 |
23.22 |
23.77 |
22.90 |
23.50 |
2.2M |
| 2024-07-24 |
23.98 |
24.62 |
23.60 |
23.61 |
2.5M |
| 2024-07-23 |
24.72 |
24.98 |
24.10 |
24.19 |
2.4M |
| 2024-07-22 |
24.38 |
25.05 |
23.92 |
24.84 |
2.6M |
| 2024-07-19 |
24.43 |
25.13 |
24.32 |
24.52 |
2.9M |
| 2024-07-18 |
25.10 |
25.36 |
24.03 |
24.58 |
4.2M |
| 2024-07-17 |
26.90 |
27.08 |
25.55 |
25.55 |
5.1M |
| 2024-07-16 |
27.29 |
27.64 |
26.43 |
27.27 |
4.0M |
| 2024-07-15 |
28.15 |
28.17 |
26.83 |
27.25 |
3.8M |
| 2024-07-12 |
27.96 |
28.45 |
27.63 |
28.13 |
4.3M |
| 2024-07-11 |
28.45 |
28.88 |
27.65 |
28.53 |
6.8M |
| 2024-07-10 |
26.90 |
28.55 |
26.66 |
27.85 |
7.0M |
| 2024-07-09 |
26.01 |
27.30 |
25.55 |
27.26 |
7.0M |
| 2024-07-08 |
26.61 |
27.26 |
25.49 |
25.68 |
5.3M |
| 2024-07-05 |
27.86 |
27.90 |
26.31 |
26.91 |
6.8M |
| 2024-07-04 |
28.41 |
30.40 |
28.20 |
28.53 |
7.5M |
| 2024-07-03 |
28.81 |
29.46 |
28.29 |
28.29 |
5.6M |
| 2024-07-02 |
28.49 |
29.97 |
27.71 |
29.57 |
8.8M |
| 2024-07-01 |
28.65 |
28.95 |
27.50 |
28.75 |
6.8M |
| 2024-06-28 |
28.36 |
29.50 |
27.90 |
29.12 |
9.4M |
| 2024-06-27 |
29.13 |
29.40 |
28.21 |
28.36 |
10.3M |
| 2024-06-26 |
25.70 |
31.20 |
24.89 |
29.99 |
15.3M |
| 2024-06-25 |
27.60 |
27.81 |
25.38 |
26.04 |
6.7M |
| 2024-06-24 |
26.88 |
28.50 |
26.60 |
26.80 |
8.8M |
| 2024-06-21 |
25.41 |
28.88 |
24.61 |
27.65 |
10.1M |
| 2024-06-20 |
25.90 |
27.50 |
25.66 |
25.70 |
6.6M |
| 2024-06-19 |
26.77 |
26.98 |
25.91 |
26.01 |
5.2M |
| 2024-06-18 |
26.79 |
27.30 |
26.55 |
27.19 |
6.8M |
| 2024-06-17 |
25.08 |
27.41 |
25.03 |
27.41 |
9.7M |
| 2024-06-14 |
24.60 |
25.67 |
23.97 |
25.37 |
5.5M |
| 2024-06-13 |
26.41 |
26.41 |
25.00 |
25.00 |
6.0M |
| 2024-06-12 |
26.28 |
26.55 |
25.70 |
26.41 |
6.4M |
| 2024-06-11 |
25.92 |
26.97 |
24.75 |
26.94 |
7.9M |
| 2024-06-07 |
25.38 |
27.58 |
25.11 |
26.65 |
10.2M |
| 2024-06-06 |
24.20 |
27.89 |
24.20 |
25.72 |
10.5M |
| 2024-06-05 |
24.57 |
24.69 |
24.04 |
24.19 |
4.5M |
| 2024-06-04 |
23.61 |
25.10 |
23.37 |
25.10 |
7.1M |
| 2024-06-03 |
23.40 |
24.45 |
23.20 |
23.90 |
4.1M |
| 2024-05-31 |
23.00 |
23.98 |
23.00 |
23.38 |
2.2M |
| 2024-05-30 |
23.06 |
23.57 |
22.48 |
23.12 |
2.0M |
| 2024-05-29 |
22.45 |
23.39 |
22.45 |
23.07 |
2.2M |
| 2024-05-28 |
22.97 |
23.33 |
22.50 |
22.60 |
1.6M |
| 2024-05-27 |
23.43 |
23.57 |
22.20 |
23.04 |
2.5M |
| 2024-05-24 |
23.60 |
24.15 |
23.10 |
23.26 |
3.3M |
| 2024-05-23 |
23.69 |
24.50 |
23.51 |
23.85 |
4.6M |
| 2024-05-22 |
24.00 |
24.14 |
23.51 |
23.88 |
4.4M |
| 2024-05-21 |
22.99 |
24.28 |
22.63 |
24.27 |
5.7M |
| 2024-05-20 |
23.50 |
23.66 |
22.77 |
23.00 |
3.3M |
| 2024-05-17 |
22.48 |
24.30 |
22.25 |
23.59 |
4.1M |
| 2024-05-16 |
22.02 |
22.88 |
22.02 |
22.53 |
1.4M |
| 2024-05-15 |
22.36 |
22.63 |
22.10 |
22.24 |
1.1M |
| 2024-05-14 |
22.28 |
22.76 |
22.20 |
22.25 |
1.3M |
| 2024-05-13 |
22.31 |
22.78 |
22.03 |
22.39 |
1.3M |
| 2024-05-10 |
23.34 |
23.45 |
22.44 |
22.52 |
2.1M |
| 2024-05-09 |
22.63 |
23.60 |
22.63 |
23.46 |
1.9M |
| 2024-05-08 |
22.89 |
23.16 |
22.51 |
22.63 |
1.8M |
| 2024-05-07 |
23.06 |
23.41 |
23.01 |
23.21 |
1.9M |
| 2024-05-06 |
23.49 |
23.49 |
23.04 |
23.06 |
1.7M |
| 2024-04-30 |
23.25 |
23.32 |
22.88 |
23.06 |
1.4M |
| 2024-04-29 |
22.44 |
23.06 |
22.33 |
23.06 |
1.6M |
| 2024-04-26 |
22.04 |
22.61 |
22.04 |
22.44 |
1.5M |
| 2024-04-25 |
21.81 |
22.13 |
21.72 |
22.04 |
1.4M |
| 2024-04-24 |
21.14 |
22.43 |
20.86 |
22.02 |
2.2M |
| 2024-04-23 |
20.49 |
21.14 |
20.48 |
21.05 |
1.2M |
| 2024-04-22 |
20.11 |
20.71 |
19.50 |
20.49 |
1.1M |
| 2024-04-19 |
20.49 |
20.73 |
20.15 |
20.31 |
1.1M |
| 2024-04-18 |
20.46 |
20.91 |
20.32 |
20.64 |
1.2M |
| 2024-04-17 |
19.66 |
20.59 |
19.62 |
20.58 |
1.5M |
| 2024-04-16 |
20.01 |
20.11 |
19.05 |
19.22 |
2.0M |
| 2024-04-15 |
21.31 |
21.44 |
20.01 |
20.31 |
2.0M |
| 2024-04-12 |
21.24 |
21.75 |
21.18 |
21.30 |
1.3M |
| 2024-04-11 |
21.04 |
21.54 |
20.99 |
21.10 |
1.0M |
| 2024-04-10 |
21.76 |
21.76 |
20.86 |
21.04 |
1.3M |
| 2024-04-09 |
21.55 |
21.89 |
21.54 |
21.75 |
1.1M |
| 2024-04-08 |
22.43 |
22.43 |
21.64 |
21.64 |
1.4M |
| 2024-04-03 |
22.76 |
22.95 |
22.18 |
22.46 |
1.6M |
| 2024-04-02 |
23.13 |
23.13 |
22.65 |
22.81 |
1.6M |
| 2024-04-01 |
22.84 |
23.24 |
22.41 |
23.13 |
2.8M |
| 2024-03-29 |
22.41 |
22.84 |
21.91 |
22.79 |
1.8M |
| 2024-03-28 |
21.78 |
22.68 |
21.57 |
22.36 |
1.9M |
| 2024-03-27 |
22.16 |
22.43 |
21.74 |
21.82 |
1.3M |
| 2024-03-26 |
22.01 |
22.95 |
22.01 |
22.41 |
1.9M |
| 2024-03-25 |
23.02 |
23.16 |
22.00 |
22.00 |
1.6M |
| 2024-03-22 |
23.29 |
23.55 |
22.96 |
23.14 |
1.3M |
| 2024-03-21 |
23.56 |
23.75 |
23.00 |
23.36 |
1.5M |
| 2024-03-20 |
23.36 |
23.70 |
23.34 |
23.51 |
1.3M |
| 2024-03-19 |
23.56 |
23.66 |
23.25 |
23.49 |
1.3M |
| 2024-03-18 |
22.77 |
23.52 |
22.64 |
23.52 |
1.7M |
| 2024-03-15 |
22.16 |
22.91 |
22.16 |
22.78 |
1.7M |
| 2024-03-14 |
22.56 |
22.69 |
22.12 |
22.32 |
1.4M |
| 2024-03-13 |
22.69 |
22.86 |
22.51 |
22.56 |
1.5M |
| 2024-03-12 |
22.53 |
22.69 |
22.22 |
22.59 |
1.7M |
| 2024-03-11 |
22.42 |
22.46 |
22.00 |
22.46 |
2.2M |
| 2024-03-08 |
21.60 |
22.79 |
21.56 |
22.64 |
2.6M |
| 2024-03-07 |
21.74 |
22.41 |
21.56 |
21.56 |
1.9M |
| 2024-03-06 |
21.64 |
22.05 |
21.31 |
21.73 |
1.4M |
| 2024-03-05 |
21.94 |
22.06 |
21.49 |
21.63 |
1.6M |
| 2024-03-04 |
22.29 |
22.34 |
21.44 |
22.14 |
1.9M |
| 2024-03-01 |
21.60 |
22.07 |
21.51 |
21.99 |
1.6M |
| 2024-02-29 |
20.22 |
21.56 |
20.20 |
21.44 |
2.1M |
| 2024-02-28 |
22.79 |
22.84 |
20.45 |
20.52 |
4.0M |
| 2024-02-27 |
21.43 |
22.86 |
21.16 |
22.80 |
2.6M |
| 2024-02-26 |
21.49 |
21.97 |
21.06 |
21.50 |
2.3M |
| 2024-02-23 |
20.56 |
21.49 |
20.47 |
21.49 |
2.0M |
| 2024-02-22 |
20.00 |
20.46 |
19.94 |
20.36 |
1.4M |
| 2024-02-21 |
19.38 |
20.45 |
19.26 |
19.91 |
2.0M |
| 2024-02-20 |
19.54 |
19.66 |
19.15 |
19.56 |
1.9M |
| 2024-02-19 |
19.11 |
19.88 |
19.11 |
19.56 |
2.7M |
| 2024-02-08 |
16.94 |
18.84 |
16.78 |
18.71 |
2.9M |
| 2024-02-07 |
17.01 |
17.50 |
16.51 |
16.71 |
2.4M |
| 2024-02-06 |
16.18 |
17.49 |
15.39 |
17.01 |
2.8M |
| 2024-02-05 |
17.86 |
18.19 |
15.63 |
16.51 |
2.9M |
| 2024-02-02 |
19.46 |
19.63 |
17.56 |
18.31 |
2.2M |
| 2024-02-01 |
19.38 |
19.86 |
18.87 |
19.39 |
1.9M |
| 2024-01-31 |
20.71 |
20.82 |
19.57 |
19.79 |
1.4M |
| 2024-01-30 |
21.36 |
21.56 |
20.76 |
20.76 |
0.9M |
| 2024-01-29 |
22.61 |
22.61 |
21.43 |
21.43 |
1.1M |
| 2024-01-26 |
22.74 |
22.90 |
22.45 |
22.45 |
1.0M |
| 2024-01-25 |
21.83 |
22.74 |
21.74 |
22.72 |
1.7M |
| 2024-01-24 |
21.66 |
21.99 |
20.83 |
21.86 |
1.5M |
| 2024-01-23 |
21.82 |
21.83 |
21.21 |
21.66 |
1.3M |
| 2024-01-22 |
23.41 |
23.59 |
21.54 |
21.78 |
1.7M |
| 2024-01-19 |
23.79 |
24.05 |
23.44 |
23.46 |
0.9M |
| 2024-01-18 |
24.18 |
24.34 |
23.26 |
23.89 |
1.5M |
| 2024-01-17 |
24.76 |
24.94 |
24.29 |
24.29 |
1.0M |
| 2024-01-16 |
25.21 |
25.26 |
24.46 |
24.76 |
1.4M |
| 2024-01-15 |
25.20 |
25.71 |
25.06 |
25.19 |
1.0M |
| 2024-01-12 |
25.69 |
26.00 |
25.34 |
25.34 |
1.0M |
| 2024-01-11 |
25.13 |
25.90 |
25.04 |
25.73 |
1.1M |
| 2024-01-10 |
25.55 |
25.66 |
25.00 |
25.20 |
1.2M |
| 2024-01-09 |
25.55 |
26.04 |
25.45 |
25.71 |
1.4M |
| 2024-01-08 |
25.92 |
26.01 |
25.44 |
25.48 |
1.3M |
| 2024-01-05 |
26.73 |
26.94 |
25.90 |
26.11 |
1.4M |
| 2024-01-04 |
26.71 |
26.78 |
26.36 |
26.73 |
0.8M |
| 2024-01-03 |
27.35 |
27.36 |
26.58 |
26.87 |
1.5M |
| 2024-01-02 |
27.69 |
27.71 |
27.26 |
27.36 |
1.3M |