| 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 |
26.29 |
26.58 |
25.57 |
25.58 |
5.8M |
| 2024-12-30 |
26.31 |
26.79 |
26.04 |
26.18 |
5.1M |
| 2024-12-27 |
26.60 |
26.69 |
26.21 |
26.29 |
4.5M |
| 2024-12-26 |
25.40 |
26.72 |
25.36 |
26.54 |
8.7M |
| 2024-12-25 |
25.65 |
26.18 |
25.30 |
25.53 |
2.7M |
| 2024-12-24 |
25.47 |
26.00 |
25.07 |
25.95 |
3.9M |
| 2024-12-23 |
26.20 |
26.27 |
25.28 |
25.41 |
4.1M |
| 2024-12-20 |
25.95 |
26.45 |
25.83 |
26.20 |
4.5M |
| 2024-12-19 |
25.36 |
26.10 |
25.35 |
25.95 |
3.7M |
| 2024-12-18 |
25.15 |
26.07 |
24.65 |
25.81 |
5.2M |
| 2024-12-17 |
25.85 |
26.00 |
24.98 |
25.11 |
5.0M |
| 2024-12-16 |
26.20 |
26.42 |
25.70 |
25.86 |
3.6M |
| 2024-12-13 |
26.55 |
26.67 |
26.00 |
26.29 |
4.7M |
| 2024-12-12 |
26.90 |
27.00 |
26.23 |
26.60 |
5.7M |
| 2024-12-11 |
25.87 |
26.99 |
25.56 |
26.90 |
9.2M |
| 2024-12-10 |
26.50 |
26.65 |
25.86 |
25.95 |
8.2M |
| 2024-12-09 |
25.01 |
26.75 |
25.01 |
25.93 |
9.6M |
| 2024-12-06 |
24.79 |
24.98 |
24.48 |
24.96 |
3.1M |
| 2024-12-05 |
24.49 |
24.85 |
24.42 |
24.73 |
2.9M |
| 2024-12-04 |
25.00 |
25.14 |
24.45 |
24.54 |
5.3M |
| 2024-12-03 |
25.61 |
25.80 |
24.95 |
25.20 |
5.2M |
| 2024-12-02 |
25.67 |
25.90 |
25.42 |
25.61 |
5.2M |
| 2024-11-29 |
24.95 |
25.76 |
24.72 |
25.67 |
5.4M |
| 2024-11-28 |
25.64 |
25.64 |
24.95 |
25.07 |
4.6M |
| 2024-11-27 |
25.15 |
25.75 |
24.52 |
25.64 |
5.1M |
| 2024-11-26 |
25.83 |
26.08 |
25.14 |
25.40 |
5.4M |
| 2024-11-25 |
25.05 |
26.11 |
24.91 |
26.08 |
8.1M |
| 2024-11-22 |
26.11 |
26.28 |
24.89 |
24.97 |
7.5M |
| 2024-11-21 |
25.88 |
26.80 |
25.67 |
26.28 |
9.6M |
| 2024-11-20 |
25.21 |
26.06 |
24.98 |
25.98 |
10.5M |
| 2024-11-19 |
23.23 |
25.48 |
23.23 |
25.30 |
10.3M |
| 2024-11-18 |
23.93 |
24.00 |
23.08 |
23.22 |
4.8M |
| 2024-11-15 |
24.31 |
24.77 |
23.88 |
23.93 |
5.4M |
| 2024-11-14 |
25.12 |
25.24 |
24.30 |
24.39 |
4.9M |
| 2024-11-13 |
25.00 |
25.39 |
24.59 |
25.20 |
5.5M |
| 2024-11-12 |
25.45 |
26.01 |
24.94 |
25.25 |
8.7M |
| 2024-11-11 |
24.48 |
25.44 |
24.38 |
25.44 |
8.5M |
| 2024-11-08 |
24.45 |
25.09 |
24.38 |
24.48 |
8.3M |
| 2024-11-07 |
25.00 |
25.01 |
24.21 |
24.45 |
9.3M |
| 2024-11-06 |
23.55 |
24.50 |
23.31 |
24.23 |
10.2M |
| 2024-11-05 |
22.76 |
23.51 |
22.75 |
23.45 |
6.2M |
| 2024-11-04 |
22.26 |
22.77 |
22.26 |
22.76 |
3.9M |
| 2024-11-01 |
23.00 |
23.02 |
22.06 |
22.24 |
6.1M |
| 2024-10-31 |
23.00 |
23.21 |
22.70 |
22.97 |
7.5M |
| 2024-10-30 |
23.81 |
23.82 |
23.00 |
23.25 |
10.1M |
| 2024-10-29 |
24.40 |
24.45 |
24.01 |
24.08 |
5.7M |
| 2024-10-28 |
24.89 |
25.09 |
24.04 |
24.53 |
8.8M |
| 2024-10-25 |
24.21 |
25.38 |
24.21 |
24.86 |
11.4M |
| 2024-10-24 |
24.00 |
24.72 |
23.95 |
24.02 |
5.7M |
| 2024-10-23 |
24.25 |
24.54 |
23.92 |
24.03 |
7.1M |
| 2024-10-22 |
24.22 |
24.79 |
23.85 |
24.47 |
8.2M |
| 2024-10-21 |
24.28 |
24.68 |
23.91 |
24.22 |
10.4M |
| 2024-10-18 |
23.60 |
24.52 |
23.58 |
24.08 |
8.4M |
| 2024-10-17 |
23.50 |
24.43 |
23.50 |
23.70 |
6.4M |
| 2024-10-16 |
23.30 |
23.77 |
23.11 |
23.37 |
4.5M |
| 2024-10-15 |
24.00 |
24.57 |
23.68 |
23.71 |
6.0M |
| 2024-10-14 |
23.78 |
24.29 |
23.23 |
24.15 |
10.7M |
| 2024-10-11 |
26.48 |
26.48 |
23.82 |
24.04 |
14.5M |
| 2024-10-10 |
26.42 |
27.60 |
26.20 |
26.47 |
10.6M |
| 2024-10-09 |
27.17 |
27.67 |
25.56 |
25.90 |
13.6M |
| 2024-10-08 |
29.38 |
29.39 |
26.21 |
28.16 |
20.7M |
| 2024-09-30 |
25.84 |
27.01 |
24.76 |
26.79 |
17.5M |
| 2024-09-27 |
24.50 |
25.31 |
23.88 |
25.09 |
14.9M |
| 2024-09-26 |
22.93 |
25.15 |
22.70 |
24.47 |
13.0M |
| 2024-09-25 |
23.53 |
23.88 |
22.86 |
22.86 |
6.9M |
| 2024-09-24 |
22.82 |
23.45 |
22.44 |
23.43 |
3.9M |
| 2024-09-23 |
23.19 |
23.29 |
22.56 |
22.68 |
2.4M |
| 2024-09-20 |
23.00 |
23.59 |
22.82 |
23.20 |
5.1M |
| 2024-09-19 |
22.24 |
23.05 |
22.08 |
22.82 |
4.4M |
| 2024-09-18 |
22.11 |
22.36 |
21.68 |
22.24 |
2.9M |
| 2024-09-13 |
22.55 |
22.70 |
22.07 |
22.12 |
2.5M |
| 2024-09-12 |
23.01 |
23.17 |
22.36 |
22.44 |
2.6M |
| 2024-09-11 |
22.93 |
23.20 |
22.67 |
23.01 |
3.5M |
| 2024-09-10 |
22.38 |
23.12 |
22.16 |
23.00 |
4.7M |
| 2024-09-09 |
23.50 |
23.60 |
22.23 |
22.39 |
8.6M |
| 2024-09-06 |
24.28 |
24.50 |
23.40 |
23.72 |
9.0M |
| 2024-09-05 |
22.80 |
24.85 |
22.78 |
24.10 |
13.7M |
| 2024-09-04 |
22.76 |
22.90 |
22.34 |
22.59 |
2.1M |
| 2024-09-03 |
22.22 |
22.95 |
22.05 |
22.83 |
4.3M |
| 2024-09-02 |
22.29 |
23.23 |
22.15 |
22.22 |
5.2M |
| 2024-08-30 |
22.06 |
22.66 |
21.73 |
22.29 |
6.0M |
| 2024-08-29 |
21.80 |
22.23 |
21.31 |
22.06 |
5.0M |
| 2024-08-28 |
20.93 |
21.43 |
20.83 |
21.25 |
2.4M |
| 2024-08-27 |
21.15 |
21.20 |
20.80 |
20.95 |
2.3M |
| 2024-08-26 |
20.72 |
21.44 |
20.71 |
21.22 |
2.4M |
| 2024-08-23 |
20.88 |
20.97 |
20.56 |
20.86 |
1.8M |
| 2024-08-22 |
20.98 |
21.16 |
20.72 |
20.76 |
2.1M |
| 2024-08-21 |
20.85 |
21.08 |
20.70 |
20.88 |
1.5M |
| 2024-08-20 |
20.83 |
21.11 |
20.70 |
20.85 |
1.7M |
| 2024-08-19 |
21.22 |
21.49 |
20.80 |
20.91 |
2.8M |
| 2024-08-16 |
21.24 |
21.61 |
21.24 |
21.43 |
1.9M |
| 2024-08-15 |
21.00 |
21.55 |
20.91 |
21.20 |
2.1M |
| 2024-08-14 |
21.25 |
21.28 |
20.93 |
21.13 |
1.6M |
| 2024-08-13 |
20.88 |
21.32 |
20.74 |
21.20 |
2.1M |
| 2024-08-12 |
21.25 |
21.34 |
20.88 |
20.96 |
2.3M |
| 2024-08-09 |
21.40 |
21.70 |
21.20 |
21.26 |
2.1M |
| 2024-08-08 |
21.50 |
21.52 |
20.91 |
21.30 |
2.0M |
| 2024-08-07 |
21.23 |
21.87 |
21.00 |
21.58 |
2.8M |
| 2024-08-06 |
20.86 |
21.30 |
20.86 |
21.21 |
2.7M |
| 2024-08-05 |
21.75 |
21.81 |
20.70 |
20.70 |
4.9M |
| 2024-08-02 |
22.30 |
22.62 |
21.86 |
21.91 |
4.1M |
| 2024-08-01 |
22.68 |
22.83 |
22.50 |
22.62 |
3.0M |
| 2024-07-31 |
22.00 |
22.77 |
21.84 |
22.66 |
3.2M |
| 2024-07-30 |
22.04 |
22.10 |
21.60 |
22.03 |
2.4M |
| 2024-07-29 |
21.68 |
22.10 |
21.38 |
22.04 |
3.7M |
| 2024-07-26 |
21.07 |
21.54 |
20.98 |
21.51 |
2.8M |
| 2024-07-25 |
21.20 |
21.31 |
20.69 |
21.08 |
2.9M |
| 2024-07-24 |
21.81 |
22.16 |
21.37 |
21.47 |
4.6M |
| 2024-07-23 |
22.67 |
22.75 |
22.00 |
22.00 |
5.3M |
| 2024-07-22 |
22.68 |
22.98 |
22.61 |
22.79 |
3.9M |
| 2024-07-19 |
22.79 |
23.36 |
22.58 |
22.92 |
3.7M |
| 2024-07-18 |
23.20 |
23.20 |
22.16 |
22.87 |
6.3M |
| 2024-07-17 |
23.90 |
23.92 |
23.21 |
23.21 |
6.2M |
| 2024-07-16 |
24.15 |
24.33 |
23.46 |
23.89 |
7.7M |
| 2024-07-15 |
24.10 |
24.80 |
23.80 |
24.20 |
11.1M |
| 2024-07-12 |
26.99 |
26.99 |
24.46 |
24.48 |
20.9M |
| 2024-07-11 |
25.05 |
27.18 |
25.05 |
27.18 |
17.9M |
| 2024-07-10 |
24.27 |
25.37 |
24.19 |
24.71 |
5.7M |
| 2024-07-09 |
24.40 |
24.63 |
23.28 |
24.20 |
8.6M |
| 2024-07-08 |
24.94 |
25.35 |
24.50 |
24.60 |
4.1M |
| 2024-07-05 |
24.36 |
25.26 |
24.10 |
25.09 |
4.1M |
| 2024-07-04 |
24.60 |
25.06 |
24.50 |
24.50 |
2.1M |
| 2024-07-03 |
25.09 |
25.16 |
24.60 |
24.64 |
2.6M |
| 2024-07-02 |
25.49 |
25.94 |
24.90 |
25.09 |
3.2M |
| 2024-07-01 |
25.27 |
25.66 |
24.81 |
25.48 |
3.2M |
| 2024-06-28 |
25.09 |
25.87 |
25.00 |
25.33 |
2.6M |
| 2024-06-27 |
25.42 |
25.84 |
24.99 |
25.09 |
2.3M |
| 2024-06-26 |
25.15 |
26.00 |
25.15 |
25.63 |
2.8M |
| 2024-06-25 |
25.55 |
25.84 |
25.01 |
25.37 |
3.4M |
| 2024-06-24 |
26.90 |
26.96 |
25.70 |
25.70 |
4.0M |
| 2024-06-21 |
26.59 |
26.96 |
26.00 |
26.78 |
2.6M |
| 2024-06-20 |
27.26 |
27.52 |
26.80 |
26.85 |
3.3M |
| 2024-06-19 |
27.31 |
27.42 |
26.90 |
27.18 |
2.7M |
| 2024-06-18 |
27.40 |
27.77 |
27.22 |
27.36 |
4.5M |
| 2024-06-17 |
26.48 |
28.10 |
26.48 |
27.62 |
6.2M |
| 2024-06-14 |
25.34 |
27.48 |
25.28 |
26.80 |
6.6M |
| 2024-06-13 |
25.60 |
26.18 |
25.55 |
25.68 |
2.6M |
| 2024-06-12 |
25.19 |
25.80 |
25.19 |
25.68 |
3.6M |
| 2024-06-11 |
24.52 |
25.39 |
24.40 |
25.18 |
4.3M |
| 2024-06-07 |
25.15 |
25.21 |
24.57 |
24.75 |
3.3M |
| 2024-06-06 |
25.81 |
26.06 |
24.60 |
24.83 |
6.6M |
| 2024-06-05 |
26.25 |
26.25 |
25.88 |
25.92 |
2.5M |
| 2024-06-04 |
26.40 |
26.51 |
25.74 |
26.32 |
4.5M |
| 2024-06-03 |
26.02 |
26.80 |
25.91 |
26.40 |
5.6M |
| 2024-05-31 |
25.85 |
26.49 |
25.84 |
25.99 |
4.8M |
| 2024-05-30 |
24.59 |
26.19 |
24.15 |
25.90 |
10.8M |
| 2024-05-29 |
26.03 |
26.91 |
25.90 |
26.26 |
3.8M |
| 2024-05-28 |
26.12 |
26.52 |
25.82 |
26.03 |
2.8M |
| 2024-05-27 |
26.06 |
26.18 |
25.62 |
26.12 |
5.3M |
| 2024-05-24 |
26.71 |
26.90 |
25.75 |
25.89 |
6.8M |
| 2024-05-23 |
27.68 |
28.12 |
26.53 |
26.83 |
5.5M |
| 2024-05-22 |
27.79 |
28.00 |
27.24 |
27.88 |
4.0M |
| 2024-05-21 |
26.73 |
28.08 |
26.59 |
27.79 |
6.9M |
| 2024-05-20 |
26.31 |
26.85 |
26.08 |
26.73 |
5.8M |
| 2024-05-17 |
26.06 |
26.58 |
26.06 |
26.31 |
4.8M |
| 2024-05-16 |
27.24 |
27.48 |
25.88 |
26.40 |
7.3M |
| 2024-05-15 |
27.15 |
27.42 |
26.84 |
27.09 |
4.0M |
| 2024-05-14 |
27.62 |
28.67 |
27.34 |
27.44 |
5.9M |
| 2024-05-13 |
27.66 |
28.27 |
27.33 |
27.91 |
7.0M |
| 2024-05-10 |
27.22 |
29.14 |
27.14 |
27.86 |
10.7M |
| 2024-05-09 |
26.38 |
27.12 |
26.38 |
26.53 |
5.0M |
| 2024-05-08 |
27.16 |
27.16 |
26.20 |
26.38 |
5.8M |
| 2024-05-07 |
27.00 |
27.51 |
26.72 |
27.31 |
8.4M |
| 2024-05-06 |
26.41 |
28.36 |
25.98 |
27.62 |
16.6M |
| 2024-04-30 |
24.15 |
26.28 |
24.15 |
26.28 |
12.8M |
| 2024-04-29 |
24.92 |
24.95 |
23.53 |
23.89 |
8.7M |
| 2024-04-26 |
23.91 |
24.80 |
23.90 |
24.00 |
5.3M |
| 2024-04-25 |
23.46 |
24.09 |
23.23 |
24.03 |
5.4M |
| 2024-04-24 |
23.55 |
23.82 |
23.11 |
23.51 |
3.3M |
| 2024-04-23 |
23.87 |
24.27 |
23.33 |
23.55 |
4.2M |
| 2024-04-22 |
23.14 |
24.60 |
22.80 |
24.10 |
6.2M |
| 2024-04-19 |
23.06 |
23.39 |
22.67 |
23.24 |
3.9M |
| 2024-04-18 |
22.64 |
23.38 |
22.45 |
22.98 |
5.9M |
| 2024-04-17 |
21.52 |
22.56 |
21.41 |
22.56 |
5.3M |
| 2024-04-16 |
21.61 |
21.79 |
20.86 |
21.29 |
4.6M |
| 2024-04-15 |
22.24 |
22.63 |
21.48 |
21.95 |
4.9M |
| 2024-04-12 |
22.40 |
22.91 |
22.25 |
22.39 |
4.4M |
| 2024-04-11 |
22.00 |
22.89 |
21.72 |
22.42 |
6.3M |
| 2024-04-10 |
21.81 |
22.62 |
21.81 |
22.06 |
6.9M |
| 2024-04-09 |
21.25 |
22.11 |
21.14 |
21.93 |
4.0M |
| 2024-04-08 |
21.84 |
22.25 |
21.33 |
21.37 |
3.9M |
| 2024-04-03 |
21.79 |
22.24 |
21.70 |
21.91 |
4.8M |
| 2024-04-02 |
21.96 |
22.22 |
21.67 |
21.91 |
4.8M |
| 2024-04-01 |
21.54 |
22.05 |
21.54 |
21.96 |
5.4M |
| 2024-03-29 |
21.42 |
21.61 |
20.91 |
21.33 |
4.0M |
| 2024-03-28 |
20.95 |
22.06 |
20.91 |
21.52 |
6.6M |
| 2024-03-27 |
22.16 |
22.50 |
20.97 |
21.15 |
9.7M |
| 2024-03-26 |
21.89 |
23.10 |
21.46 |
22.50 |
12.6M |
| 2024-03-25 |
22.69 |
23.28 |
21.88 |
21.92 |
10.4M |
| 2024-03-22 |
23.31 |
23.41 |
22.17 |
22.73 |
10.1M |
| 2024-03-21 |
23.32 |
23.89 |
22.67 |
23.48 |
16.6M |
| 2024-03-20 |
24.29 |
25.07 |
23.59 |
23.94 |
24.3M |
| 2024-03-19 |
22.36 |
24.51 |
22.11 |
24.51 |
25.1M |
| 2024-03-18 |
20.38 |
22.28 |
20.02 |
22.28 |
16.8M |
| 2024-03-15 |
19.91 |
20.33 |
19.87 |
20.25 |
2.2M |
| 2024-03-14 |
20.18 |
20.29 |
19.71 |
19.95 |
2.7M |
| 2024-03-13 |
19.76 |
20.71 |
19.73 |
20.33 |
5.9M |
| 2024-03-12 |
19.16 |
19.94 |
19.16 |
19.73 |
3.5M |
| 2024-03-11 |
19.05 |
19.27 |
18.89 |
19.12 |
2.9M |
| 2024-03-08 |
19.03 |
19.24 |
18.81 |
19.14 |
2.9M |
| 2024-03-07 |
19.29 |
19.52 |
18.93 |
18.95 |
2.7M |
| 2024-03-06 |
19.38 |
19.43 |
18.91 |
19.30 |
2.9M |
| 2024-03-05 |
19.31 |
19.67 |
19.08 |
19.26 |
2.5M |
| 2024-03-04 |
19.65 |
19.65 |
19.04 |
19.51 |
3.9M |
| 2024-03-01 |
19.53 |
20.24 |
19.53 |
19.77 |
5.1M |
| 2024-02-29 |
18.11 |
19.87 |
18.04 |
19.71 |
5.8M |
| 2024-02-28 |
19.45 |
19.87 |
18.11 |
18.11 |
6.2M |
| 2024-02-27 |
19.05 |
20.27 |
19.05 |
19.62 |
5.7M |
| 2024-02-26 |
18.66 |
19.12 |
18.55 |
18.65 |
3.4M |
| 2024-02-23 |
18.45 |
18.89 |
18.24 |
18.66 |
4.2M |
| 2024-02-22 |
17.81 |
18.52 |
17.72 |
18.45 |
3.1M |
| 2024-02-21 |
18.10 |
18.93 |
17.95 |
18.10 |
7.1M |
| 2024-02-20 |
17.27 |
17.42 |
16.99 |
17.31 |
2.7M |
| 2024-02-19 |
17.24 |
17.98 |
17.14 |
17.51 |
5.2M |
| 2024-02-08 |
15.52 |
17.08 |
14.92 |
17.08 |
7.9M |
| 2024-02-07 |
15.95 |
16.33 |
15.16 |
15.52 |
5.4M |
| 2024-02-06 |
14.56 |
16.34 |
14.11 |
16.05 |
6.8M |
| 2024-02-05 |
15.02 |
15.38 |
13.93 |
14.86 |
5.4M |
| 2024-02-02 |
15.89 |
16.16 |
14.30 |
15.00 |
3.7M |
| 2024-02-01 |
15.91 |
16.10 |
15.29 |
15.89 |
2.6M |
| 2024-01-31 |
16.78 |
16.99 |
15.95 |
16.06 |
3.5M |
| 2024-01-30 |
17.27 |
17.49 |
16.67 |
16.82 |
2.3M |
| 2024-01-29 |
18.11 |
18.34 |
17.30 |
17.48 |
2.6M |
| 2024-01-26 |
18.24 |
18.48 |
18.08 |
18.17 |
2.0M |
| 2024-01-25 |
17.33 |
18.35 |
17.12 |
18.29 |
3.6M |
| 2024-01-24 |
17.27 |
17.46 |
16.48 |
17.16 |
2.6M |
| 2024-01-23 |
17.33 |
17.76 |
16.77 |
17.26 |
3.2M |
| 2024-01-22 |
18.53 |
18.66 |
17.30 |
17.50 |
3.1M |
| 2024-01-19 |
18.71 |
18.78 |
18.43 |
18.51 |
1.7M |
| 2024-01-18 |
19.05 |
19.17 |
18.18 |
18.73 |
3.4M |
| 2024-01-17 |
19.70 |
19.70 |
19.09 |
19.12 |
1.4M |
| 2024-01-16 |
19.80 |
19.80 |
19.41 |
19.67 |
1.6M |
| 2024-01-15 |
19.62 |
19.81 |
19.27 |
19.73 |
2.2M |
| 2024-01-12 |
20.05 |
20.13 |
19.46 |
19.58 |
3.0M |
| 2024-01-11 |
19.52 |
20.11 |
19.52 |
20.04 |
1.8M |
| 2024-01-10 |
20.11 |
20.11 |
19.55 |
19.65 |
2.5M |
| 2024-01-09 |
20.18 |
20.51 |
19.95 |
20.19 |
2.8M |
| 2024-01-08 |
20.77 |
20.81 |
20.00 |
20.02 |
3.8M |
| 2024-01-05 |
21.29 |
21.36 |
20.64 |
20.93 |
4.5M |
| 2024-01-04 |
21.72 |
21.87 |
21.24 |
21.29 |
4.5M |
| 2024-01-03 |
21.74 |
22.10 |
21.30 |
21.57 |
5.0M |
| 2024-01-02 |
21.62 |
22.19 |
21.39 |
21.95 |
7.5M |