| 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 |
24.90 |
24.91 |
23.66 |
23.68 |
11.2M |
| 2024-12-30 |
24.18 |
24.76 |
23.86 |
24.43 |
11.3M |
| 2024-12-27 |
24.26 |
24.97 |
24.11 |
24.27 |
11.7M |
| 2024-12-26 |
24.00 |
24.43 |
24.00 |
24.25 |
8.2M |
| 2024-12-25 |
24.47 |
24.62 |
23.77 |
24.00 |
8.3M |
| 2024-12-24 |
24.70 |
25.03 |
24.31 |
24.61 |
9.1M |
| 2024-12-23 |
25.39 |
25.57 |
24.51 |
24.56 |
9.6M |
| 2024-12-20 |
25.11 |
25.62 |
24.90 |
25.36 |
8.9M |
| 2024-12-19 |
24.62 |
25.39 |
24.55 |
25.36 |
11.0M |
| 2024-12-18 |
24.80 |
25.20 |
24.43 |
24.96 |
10.6M |
| 2024-12-17 |
25.04 |
25.33 |
24.36 |
24.46 |
13.5M |
| 2024-12-16 |
25.70 |
25.90 |
24.91 |
25.18 |
15.5M |
| 2024-12-13 |
26.64 |
26.69 |
25.66 |
25.71 |
17.3M |
| 2024-12-12 |
26.76 |
27.23 |
26.54 |
26.95 |
11.9M |
| 2024-12-11 |
26.81 |
27.25 |
26.51 |
26.75 |
14.8M |
| 2024-12-10 |
26.99 |
27.55 |
26.58 |
26.92 |
24.4M |
| 2024-12-09 |
26.27 |
26.99 |
25.96 |
26.15 |
13.7M |
| 2024-12-06 |
26.51 |
26.85 |
26.00 |
26.20 |
16.3M |
| 2024-12-05 |
25.84 |
26.37 |
25.77 |
26.05 |
11.6M |
| 2024-12-04 |
26.42 |
26.84 |
25.66 |
25.98 |
15.9M |
| 2024-12-03 |
26.88 |
27.20 |
26.31 |
26.68 |
14.4M |
| 2024-12-02 |
26.94 |
27.11 |
26.65 |
26.87 |
16.8M |
| 2024-11-29 |
25.83 |
27.39 |
25.70 |
26.94 |
22.0M |
| 2024-11-28 |
26.28 |
26.96 |
25.70 |
26.05 |
21.2M |
| 2024-11-27 |
25.60 |
26.34 |
24.50 |
26.22 |
21.2M |
| 2024-11-26 |
26.50 |
27.00 |
25.60 |
25.67 |
18.2M |
| 2024-11-25 |
27.09 |
27.38 |
25.74 |
26.48 |
21.5M |
| 2024-11-22 |
28.79 |
29.80 |
26.97 |
27.00 |
29.0M |
| 2024-11-21 |
27.60 |
29.50 |
27.30 |
28.81 |
33.0M |
| 2024-11-20 |
26.69 |
28.24 |
26.43 |
27.82 |
28.9M |
| 2024-11-19 |
26.01 |
26.88 |
25.39 |
26.86 |
23.5M |
| 2024-11-18 |
26.25 |
26.77 |
24.83 |
26.21 |
31.9M |
| 2024-11-15 |
27.96 |
28.36 |
26.07 |
26.12 |
35.8M |
| 2024-11-14 |
29.46 |
29.46 |
27.94 |
28.20 |
25.0M |
| 2024-11-13 |
29.75 |
30.08 |
28.51 |
29.40 |
35.7M |
| 2024-11-12 |
31.80 |
31.80 |
29.73 |
30.41 |
37.6M |
| 2024-11-11 |
31.20 |
32.50 |
30.41 |
31.74 |
52.7M |
| 2024-11-08 |
29.40 |
31.97 |
29.40 |
30.96 |
54.9M |
| 2024-11-07 |
27.48 |
29.32 |
27.00 |
29.06 |
43.8M |
| 2024-11-06 |
26.70 |
28.80 |
26.64 |
27.61 |
40.3M |
| 2024-11-05 |
25.01 |
27.00 |
24.96 |
26.59 |
29.9M |
| 2024-11-04 |
24.07 |
25.18 |
24.05 |
25.14 |
23.3M |
| 2024-11-01 |
26.24 |
27.59 |
24.40 |
24.45 |
44.8M |
| 2024-10-31 |
25.88 |
27.54 |
25.67 |
26.75 |
45.0M |
| 2024-10-30 |
24.54 |
25.96 |
24.40 |
25.40 |
29.7M |
| 2024-10-29 |
25.40 |
25.64 |
24.64 |
24.90 |
31.9M |
| 2024-10-28 |
25.39 |
26.35 |
25.15 |
25.45 |
29.6M |
| 2024-10-25 |
25.25 |
25.70 |
24.80 |
25.39 |
27.5M |
| 2024-10-24 |
25.00 |
25.33 |
24.36 |
24.89 |
32.6M |
| 2024-10-23 |
24.08 |
26.68 |
23.80 |
25.50 |
53.1M |
| 2024-10-22 |
25.03 |
25.34 |
23.91 |
24.31 |
40.5M |
| 2024-10-21 |
24.24 |
25.62 |
24.22 |
25.26 |
64.3M |
| 2024-10-18 |
21.90 |
23.80 |
21.65 |
23.29 |
42.6M |
| 2024-10-17 |
22.67 |
22.90 |
21.92 |
22.04 |
34.6M |
| 2024-10-16 |
20.60 |
22.58 |
20.55 |
22.13 |
37.0M |
| 2024-10-15 |
21.70 |
22.49 |
21.14 |
21.19 |
34.3M |
| 2024-10-14 |
20.40 |
22.00 |
20.18 |
22.00 |
40.3M |
| 2024-10-11 |
21.50 |
21.95 |
20.12 |
20.36 |
42.8M |
| 2024-10-10 |
23.50 |
24.39 |
21.63 |
22.36 |
56.8M |
| 2024-10-09 |
22.50 |
24.82 |
21.50 |
23.01 |
67.6M |
| 2024-10-08 |
22.58 |
22.58 |
21.00 |
22.58 |
47.8M |
| 2024-09-30 |
20.43 |
20.53 |
19.32 |
20.53 |
49.0M |
| 2024-09-27 |
17.09 |
18.66 |
17.09 |
18.66 |
41.2M |
| 2024-09-26 |
16.16 |
16.96 |
15.98 |
16.96 |
33.6M |
| 2024-09-25 |
16.06 |
16.66 |
15.96 |
16.26 |
35.8M |
| 2024-09-24 |
15.77 |
15.95 |
15.33 |
15.95 |
30.7M |
| 2024-09-23 |
15.73 |
16.20 |
15.68 |
15.85 |
27.9M |
| 2024-09-20 |
15.23 |
15.83 |
15.23 |
15.70 |
32.8M |
| 2024-09-19 |
14.58 |
15.37 |
14.43 |
15.19 |
20.6M |
| 2024-09-18 |
14.71 |
14.90 |
14.16 |
14.47 |
12.5M |
| 2024-09-13 |
14.90 |
15.23 |
14.69 |
14.82 |
15.9M |
| 2024-09-12 |
14.66 |
15.60 |
14.65 |
14.84 |
22.5M |
| 2024-09-11 |
14.40 |
14.84 |
14.37 |
14.61 |
10.0M |
| 2024-09-10 |
14.12 |
14.65 |
13.85 |
14.51 |
11.5M |
| 2024-09-09 |
14.18 |
14.31 |
13.95 |
14.13 |
8.6M |
| 2024-09-06 |
14.66 |
14.72 |
14.22 |
14.24 |
6.9M |
| 2024-09-05 |
14.47 |
14.81 |
14.45 |
14.66 |
6.8M |
| 2024-09-04 |
14.25 |
14.66 |
14.20 |
14.45 |
8.9M |
| 2024-09-03 |
14.26 |
14.52 |
14.10 |
14.37 |
10.1M |
| 2024-09-02 |
14.70 |
14.90 |
14.21 |
14.22 |
12.3M |
| 2024-08-30 |
14.37 |
15.16 |
14.35 |
14.86 |
11.3M |
| 2024-08-29 |
14.12 |
14.48 |
14.06 |
14.38 |
7.6M |
| 2024-08-28 |
14.12 |
14.35 |
13.88 |
14.17 |
8.1M |
| 2024-08-27 |
14.43 |
14.55 |
14.00 |
14.13 |
9.7M |
| 2024-08-26 |
14.58 |
14.68 |
14.38 |
14.44 |
7.9M |
| 2024-08-23 |
14.36 |
14.63 |
14.29 |
14.52 |
9.3M |
| 2024-08-22 |
14.83 |
15.08 |
14.30 |
14.36 |
11.8M |
| 2024-08-21 |
14.85 |
15.12 |
14.80 |
14.82 |
7.3M |
| 2024-08-20 |
15.42 |
15.42 |
14.92 |
14.95 |
10.6M |
| 2024-08-19 |
15.42 |
15.79 |
15.33 |
15.49 |
16.2M |
| 2024-08-16 |
15.45 |
15.50 |
15.17 |
15.21 |
7.4M |
| 2024-08-15 |
15.20 |
15.62 |
15.10 |
15.39 |
9.0M |
| 2024-08-14 |
15.44 |
15.51 |
15.22 |
15.22 |
6.5M |
| 2024-08-13 |
15.42 |
15.50 |
15.25 |
15.50 |
6.0M |
| 2024-08-12 |
15.50 |
15.55 |
15.27 |
15.41 |
7.7M |
| 2024-08-09 |
15.93 |
16.05 |
15.56 |
15.56 |
9.7M |
| 2024-08-08 |
16.02 |
16.05 |
15.60 |
15.83 |
8.0M |
| 2024-08-07 |
15.99 |
16.25 |
15.88 |
16.08 |
10.2M |
| 2024-08-06 |
15.70 |
15.94 |
15.61 |
15.91 |
10.5M |
| 2024-08-05 |
16.00 |
16.39 |
15.49 |
15.50 |
15.3M |
| 2024-08-02 |
16.48 |
16.73 |
16.16 |
16.22 |
10.8M |
| 2024-08-01 |
16.72 |
17.05 |
16.44 |
16.62 |
14.1M |
| 2024-07-31 |
15.91 |
16.74 |
15.80 |
16.74 |
16.9M |
| 2024-07-30 |
15.95 |
16.08 |
15.71 |
15.94 |
9.4M |
| 2024-07-29 |
16.20 |
16.26 |
15.90 |
15.99 |
8.2M |
| 2024-07-26 |
15.99 |
16.39 |
15.98 |
16.17 |
10.3M |
| 2024-07-25 |
15.91 |
16.22 |
15.70 |
15.99 |
11.6M |
| 2024-07-24 |
16.67 |
16.83 |
16.03 |
16.12 |
14.2M |
| 2024-07-23 |
17.24 |
17.32 |
16.75 |
16.78 |
11.0M |
| 2024-07-22 |
17.50 |
17.69 |
17.21 |
17.33 |
15.4M |
| 2024-07-19 |
16.70 |
17.33 |
16.62 |
17.14 |
16.9M |
| 2024-07-18 |
16.88 |
17.23 |
16.34 |
16.91 |
17.3M |
| 2024-07-17 |
17.50 |
17.94 |
17.06 |
17.13 |
15.0M |
| 2024-07-16 |
17.27 |
17.69 |
17.00 |
17.50 |
22.9M |
| 2024-07-15 |
18.36 |
18.60 |
17.98 |
17.98 |
16.7M |
| 2024-07-12 |
21.35 |
21.35 |
19.85 |
19.98 |
27.6M |
| 2024-07-11 |
20.80 |
21.83 |
20.70 |
21.39 |
12.7M |
| 2024-07-10 |
20.80 |
20.95 |
20.34 |
20.69 |
8.1M |
| 2024-07-09 |
20.66 |
21.13 |
20.48 |
20.90 |
9.8M |
| 2024-07-08 |
21.65 |
21.65 |
20.70 |
20.83 |
7.0M |
| 2024-07-05 |
21.72 |
22.05 |
21.54 |
21.70 |
7.0M |
| 2024-07-04 |
21.68 |
22.22 |
21.52 |
21.84 |
9.2M |
| 2024-07-03 |
22.42 |
22.58 |
21.64 |
21.81 |
10.7M |
| 2024-07-02 |
22.40 |
23.15 |
22.34 |
22.58 |
12.9M |
| 2024-07-01 |
22.50 |
22.50 |
21.77 |
22.33 |
8.1M |
| 2024-06-28 |
22.11 |
22.88 |
22.06 |
22.55 |
17.1M |
| 2024-06-27 |
21.74 |
22.28 |
21.46 |
22.10 |
12.3M |
| 2024-06-26 |
20.33 |
21.84 |
20.33 |
21.81 |
10.7M |
| 2024-06-25 |
21.18 |
21.37 |
20.29 |
20.46 |
7.0M |
| 2024-06-24 |
21.61 |
22.07 |
21.17 |
21.17 |
8.0M |
| 2024-06-21 |
21.78 |
22.00 |
21.55 |
21.98 |
5.7M |
| 2024-06-20 |
22.22 |
22.33 |
21.85 |
21.86 |
7.5M |
| 2024-06-19 |
22.62 |
22.73 |
22.20 |
22.31 |
6.9M |
| 2024-06-18 |
22.20 |
22.64 |
22.11 |
22.63 |
9.4M |
| 2024-06-17 |
21.82 |
22.42 |
21.59 |
22.34 |
13.3M |
| 2024-06-14 |
21.25 |
22.02 |
21.15 |
21.80 |
13.6M |
| 2024-06-13 |
21.18 |
21.43 |
20.88 |
21.40 |
10.3M |
| 2024-06-12 |
21.35 |
21.68 |
20.94 |
21.39 |
12.8M |
| 2024-06-11 |
20.07 |
21.36 |
19.78 |
21.31 |
15.1M |
| 2024-06-07 |
20.46 |
20.62 |
20.00 |
20.08 |
7.4M |
| 2024-06-06 |
21.08 |
21.19 |
20.26 |
20.33 |
8.4M |
| 2024-06-05 |
21.05 |
21.34 |
20.97 |
21.05 |
5.7M |
| 2024-06-04 |
20.81 |
21.10 |
20.60 |
21.05 |
6.6M |
| 2024-06-03 |
21.30 |
21.38 |
20.69 |
20.90 |
7.9M |
| 2024-05-31 |
21.08 |
21.50 |
21.02 |
21.35 |
6.8M |
| 2024-05-30 |
20.97 |
21.18 |
20.69 |
21.07 |
5.9M |
| 2024-05-29 |
21.09 |
21.30 |
20.92 |
21.07 |
5.5M |
| 2024-05-28 |
21.50 |
21.65 |
21.06 |
21.07 |
7.5M |
| 2024-05-27 |
21.52 |
21.71 |
20.92 |
21.62 |
8.6M |
| 2024-05-24 |
22.52 |
22.55 |
21.46 |
21.52 |
13.8M |
| 2024-05-23 |
23.30 |
23.49 |
22.45 |
22.53 |
8.5M |
| 2024-05-22 |
23.26 |
23.32 |
22.93 |
23.29 |
6.1M |
| 2024-05-21 |
23.59 |
23.71 |
23.17 |
23.29 |
8.4M |
| 2024-05-20 |
22.22 |
24.17 |
22.18 |
23.48 |
19.7M |
| 2024-05-17 |
21.97 |
22.49 |
21.73 |
22.37 |
9.3M |
| 2024-05-16 |
21.99 |
22.25 |
21.85 |
21.96 |
7.0M |
| 2024-05-15 |
22.19 |
22.25 |
21.85 |
21.88 |
6.5M |
| 2024-05-14 |
21.98 |
22.46 |
21.86 |
22.31 |
8.6M |
| 2024-05-13 |
22.53 |
22.55 |
21.82 |
21.87 |
11.0M |
| 2024-05-10 |
23.15 |
23.35 |
22.58 |
22.75 |
7.4M |
| 2024-05-09 |
22.78 |
23.35 |
22.75 |
23.15 |
8.5M |
| 2024-05-08 |
23.76 |
23.77 |
22.70 |
22.73 |
13.7M |
| 2024-05-07 |
23.71 |
24.06 |
23.38 |
23.90 |
8.9M |
| 2024-05-06 |
23.78 |
24.02 |
23.56 |
23.71 |
10.2M |
| 2024-04-30 |
24.15 |
24.15 |
23.13 |
23.47 |
17.2M |
| 2024-04-29 |
23.92 |
24.50 |
23.92 |
24.44 |
13.5M |
| 2024-04-26 |
22.77 |
23.82 |
22.70 |
23.72 |
16.3M |
| 2024-04-25 |
23.24 |
23.56 |
22.71 |
22.84 |
9.7M |
| 2024-04-24 |
23.36 |
23.54 |
23.10 |
23.45 |
8.4M |
| 2024-04-23 |
23.65 |
23.88 |
23.28 |
23.29 |
6.8M |
| 2024-04-22 |
23.38 |
23.94 |
22.60 |
23.57 |
10.2M |
| 2024-04-19 |
23.39 |
23.67 |
23.11 |
23.27 |
9.1M |
| 2024-04-18 |
23.10 |
23.85 |
22.88 |
23.38 |
12.5M |
| 2024-04-17 |
22.55 |
23.38 |
22.50 |
23.37 |
11.5M |
| 2024-04-16 |
22.72 |
23.30 |
22.34 |
22.34 |
11.1M |
| 2024-04-15 |
22.28 |
23.45 |
22.15 |
23.00 |
12.6M |
| 2024-04-12 |
22.66 |
23.15 |
22.36 |
22.39 |
8.0M |
| 2024-04-11 |
22.41 |
22.94 |
22.27 |
22.82 |
11.5M |
| 2024-04-10 |
23.15 |
23.15 |
22.29 |
22.52 |
8.0M |
| 2024-04-09 |
22.98 |
23.27 |
22.70 |
23.25 |
7.4M |
| 2024-04-08 |
23.77 |
23.77 |
22.86 |
22.89 |
11.6M |
| 2024-04-03 |
24.61 |
24.75 |
23.57 |
23.86 |
11.7M |
| 2024-04-02 |
25.25 |
25.25 |
24.55 |
24.76 |
10.9M |
| 2024-04-01 |
24.69 |
25.78 |
24.69 |
25.34 |
12.8M |
| 2024-03-29 |
24.85 |
24.85 |
24.03 |
24.57 |
10.7M |
| 2024-03-28 |
24.32 |
25.33 |
24.17 |
24.84 |
14.6M |
| 2024-03-27 |
26.10 |
26.17 |
24.28 |
24.28 |
19.3M |
| 2024-03-26 |
26.70 |
27.27 |
25.87 |
26.06 |
15.9M |
| 2024-03-25 |
28.42 |
28.58 |
26.88 |
26.90 |
20.4M |
| 2024-03-22 |
28.21 |
28.71 |
27.50 |
28.41 |
22.9M |
| 2024-03-21 |
28.69 |
28.97 |
28.08 |
28.21 |
20.2M |
| 2024-03-20 |
27.55 |
29.22 |
27.42 |
28.85 |
38.1M |
| 2024-03-19 |
27.33 |
28.15 |
27.07 |
27.70 |
27.8M |
| 2024-03-18 |
26.27 |
28.15 |
26.27 |
27.40 |
35.5M |
| 2024-03-15 |
26.17 |
26.27 |
25.60 |
26.21 |
14.0M |
| 2024-03-14 |
27.20 |
27.25 |
25.78 |
26.32 |
28.5M |
| 2024-03-13 |
26.79 |
28.37 |
26.72 |
27.59 |
42.2M |
| 2024-03-12 |
26.45 |
26.85 |
26.20 |
26.46 |
13.9M |
| 2024-03-11 |
26.00 |
26.42 |
25.87 |
26.41 |
12.8M |
| 2024-03-08 |
25.93 |
26.45 |
25.73 |
26.26 |
13.6M |
| 2024-03-07 |
27.03 |
27.23 |
25.93 |
25.96 |
12.9M |
| 2024-03-06 |
27.48 |
27.80 |
26.46 |
27.03 |
13.5M |
| 2024-03-05 |
27.15 |
27.45 |
26.80 |
26.99 |
14.6M |
| 2024-03-04 |
27.93 |
28.00 |
26.90 |
27.65 |
17.9M |
| 2024-03-01 |
26.99 |
27.93 |
26.90 |
27.78 |
22.2M |
| 2024-02-29 |
25.42 |
27.12 |
25.30 |
26.98 |
16.8M |
| 2024-02-28 |
27.80 |
28.13 |
25.66 |
25.69 |
22.3M |
| 2024-02-27 |
26.15 |
28.09 |
25.91 |
28.00 |
21.7M |
| 2024-02-26 |
26.51 |
27.27 |
26.10 |
26.41 |
17.5M |
| 2024-02-23 |
26.68 |
26.79 |
25.97 |
26.50 |
18.4M |
| 2024-02-22 |
25.96 |
27.00 |
25.66 |
26.41 |
22.9M |
| 2024-02-21 |
24.25 |
25.67 |
23.94 |
24.72 |
15.8M |
| 2024-02-20 |
23.95 |
25.36 |
23.62 |
24.62 |
15.4M |
| 2024-02-19 |
24.04 |
24.52 |
23.69 |
24.31 |
14.6M |
| 2024-02-08 |
23.01 |
24.50 |
22.86 |
23.68 |
16.7M |
| 2024-02-07 |
21.79 |
23.00 |
21.53 |
22.78 |
19.3M |
| 2024-02-06 |
20.00 |
22.27 |
19.77 |
21.78 |
16.8M |
| 2024-02-05 |
21.73 |
21.99 |
19.86 |
20.27 |
17.5M |
| 2024-02-02 |
22.91 |
23.47 |
21.19 |
22.07 |
14.5M |
| 2024-02-01 |
22.65 |
23.90 |
22.24 |
22.92 |
13.9M |
| 2024-01-31 |
24.13 |
24.57 |
22.50 |
22.68 |
17.2M |
| 2024-01-30 |
24.74 |
25.44 |
24.27 |
24.27 |
13.2M |
| 2024-01-29 |
25.52 |
25.86 |
24.66 |
24.76 |
16.2M |
| 2024-01-26 |
25.04 |
26.77 |
24.87 |
25.52 |
26.3M |
| 2024-01-25 |
23.18 |
25.31 |
22.60 |
25.31 |
22.4M |
| 2024-01-24 |
21.95 |
23.20 |
21.19 |
23.01 |
17.9M |
| 2024-01-23 |
21.71 |
22.39 |
21.68 |
21.96 |
12.7M |
| 2024-01-22 |
22.65 |
23.21 |
21.68 |
21.89 |
11.2M |
| 2024-01-19 |
23.75 |
23.95 |
22.83 |
22.93 |
10.8M |
| 2024-01-18 |
23.85 |
24.10 |
22.96 |
23.93 |
10.7M |
| 2024-01-17 |
24.56 |
24.60 |
23.76 |
23.78 |
6.6M |
| 2024-01-16 |
25.03 |
25.05 |
24.15 |
24.51 |
10.6M |
| 2024-01-15 |
24.66 |
25.44 |
24.51 |
25.00 |
7.4M |
| 2024-01-12 |
25.44 |
25.45 |
24.72 |
24.79 |
8.7M |
| 2024-01-11 |
24.31 |
25.77 |
24.31 |
25.49 |
14.5M |
| 2024-01-10 |
24.39 |
24.94 |
23.63 |
24.10 |
12.3M |
| 2024-01-09 |
25.76 |
26.03 |
24.50 |
24.60 |
16.2M |
| 2024-01-08 |
26.85 |
26.85 |
25.50 |
25.60 |
11.9M |
| 2024-01-05 |
27.88 |
27.92 |
26.79 |
26.98 |
7.2M |
| 2024-01-04 |
28.06 |
28.25 |
27.60 |
27.67 |
5.8M |
| 2024-01-03 |
29.01 |
29.02 |
28.02 |
28.19 |
8.9M |
| 2024-01-02 |
29.51 |
29.66 |
29.01 |
29.06 |
7.5M |