| 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 |
37.35 |
38.38 |
36.85 |
36.87 |
11.9M |
| 2024-12-30 |
36.30 |
37.43 |
36.08 |
37.38 |
11.6M |
| 2024-12-27 |
38.50 |
38.85 |
36.40 |
36.79 |
20.3M |
| 2024-12-26 |
39.40 |
40.44 |
38.88 |
38.88 |
16.6M |
| 2024-12-25 |
39.45 |
41.50 |
38.75 |
40.32 |
21.3M |
| 2024-12-24 |
37.90 |
40.50 |
37.10 |
39.99 |
23.8M |
| 2024-12-23 |
39.11 |
40.10 |
37.74 |
37.90 |
20.6M |
| 2024-12-20 |
40.00 |
42.88 |
38.28 |
39.10 |
36.3M |
| 2024-12-19 |
34.70 |
40.46 |
33.85 |
39.60 |
25.5M |
| 2024-12-18 |
34.52 |
35.80 |
33.67 |
35.41 |
14.0M |
| 2024-12-17 |
35.01 |
35.67 |
34.00 |
34.93 |
14.0M |
| 2024-12-16 |
35.99 |
37.72 |
34.82 |
35.34 |
18.4M |
| 2024-12-13 |
36.88 |
38.95 |
35.46 |
37.09 |
25.8M |
| 2024-12-12 |
33.88 |
40.20 |
33.66 |
37.84 |
30.0M |
| 2024-12-11 |
32.31 |
35.00 |
32.31 |
34.33 |
19.3M |
| 2024-12-10 |
34.34 |
35.00 |
32.60 |
32.70 |
20.7M |
| 2024-12-09 |
32.56 |
32.76 |
31.16 |
31.62 |
9.7M |
| 2024-12-06 |
31.88 |
32.58 |
31.30 |
32.58 |
11.3M |
| 2024-12-05 |
31.50 |
32.24 |
31.50 |
31.92 |
8.6M |
| 2024-12-04 |
32.22 |
33.82 |
31.98 |
32.25 |
13.5M |
| 2024-12-03 |
33.45 |
33.53 |
32.00 |
32.65 |
14.9M |
| 2024-12-02 |
32.15 |
34.96 |
32.00 |
33.86 |
18.9M |
| 2024-11-29 |
29.72 |
32.85 |
29.71 |
31.93 |
21.4M |
| 2024-11-28 |
30.00 |
30.49 |
29.26 |
29.45 |
7.7M |
| 2024-11-27 |
29.20 |
30.00 |
28.60 |
29.99 |
9.2M |
| 2024-11-26 |
28.56 |
30.00 |
28.49 |
29.35 |
12.0M |
| 2024-11-25 |
27.95 |
29.17 |
27.51 |
28.87 |
12.7M |
| 2024-11-22 |
30.50 |
30.56 |
28.00 |
28.01 |
17.7M |
| 2024-11-21 |
30.43 |
31.14 |
30.28 |
30.63 |
10.1M |
| 2024-11-20 |
30.69 |
30.96 |
29.95 |
30.65 |
11.1M |
| 2024-11-19 |
30.00 |
30.85 |
29.65 |
30.73 |
11.6M |
| 2024-11-18 |
31.10 |
31.89 |
29.39 |
29.73 |
16.8M |
| 2024-11-15 |
31.60 |
33.39 |
31.41 |
31.41 |
16.4M |
| 2024-11-14 |
32.20 |
32.64 |
31.71 |
31.87 |
10.0M |
| 2024-11-13 |
33.42 |
33.98 |
31.60 |
32.23 |
16.9M |
| 2024-11-12 |
34.98 |
35.23 |
33.05 |
33.38 |
18.9M |
| 2024-11-11 |
31.20 |
35.56 |
31.13 |
35.33 |
29.1M |
| 2024-11-08 |
34.00 |
34.03 |
31.69 |
32.18 |
27.6M |
| 2024-11-07 |
28.70 |
34.97 |
28.66 |
33.31 |
34.4M |
| 2024-11-06 |
28.13 |
29.95 |
28.03 |
29.14 |
24.1M |
| 2024-11-05 |
28.00 |
28.96 |
27.68 |
28.43 |
23.3M |
| 2024-11-04 |
26.70 |
28.77 |
25.89 |
28.39 |
25.1M |
| 2024-11-01 |
25.39 |
27.35 |
25.00 |
26.71 |
23.6M |
| 2024-10-31 |
25.85 |
26.24 |
25.39 |
25.52 |
17.5M |
| 2024-10-30 |
27.57 |
27.75 |
25.70 |
26.22 |
23.5M |
| 2024-10-29 |
28.00 |
30.00 |
26.96 |
27.20 |
35.8M |
| 2024-10-28 |
25.15 |
26.58 |
25.15 |
26.52 |
19.3M |
| 2024-10-25 |
24.84 |
25.50 |
24.56 |
25.13 |
9.7M |
| 2024-10-24 |
25.08 |
25.24 |
24.60 |
24.82 |
8.6M |
| 2024-10-23 |
25.82 |
25.83 |
24.86 |
25.08 |
13.0M |
| 2024-10-22 |
25.07 |
25.94 |
25.01 |
25.77 |
14.7M |
| 2024-10-21 |
24.62 |
25.80 |
24.19 |
25.19 |
16.0M |
| 2024-10-18 |
23.64 |
25.31 |
23.42 |
24.61 |
15.8M |
| 2024-10-17 |
24.00 |
24.51 |
23.58 |
23.64 |
13.1M |
| 2024-10-16 |
23.84 |
24.59 |
23.51 |
23.79 |
11.9M |
| 2024-10-15 |
24.30 |
25.60 |
24.30 |
24.42 |
16.3M |
| 2024-10-14 |
24.00 |
25.01 |
23.38 |
24.69 |
21.9M |
| 2024-10-11 |
25.06 |
26.30 |
24.59 |
25.01 |
24.4M |
| 2024-10-10 |
23.86 |
25.45 |
23.50 |
24.32 |
22.7M |
| 2024-10-09 |
25.86 |
25.86 |
23.13 |
23.20 |
31.0M |
| 2024-10-08 |
30.37 |
30.38 |
24.62 |
28.06 |
35.1M |
| 2024-09-30 |
23.00 |
25.55 |
22.54 |
25.32 |
29.4M |
| 2024-09-27 |
21.20 |
23.50 |
20.59 |
21.59 |
29.1M |
| 2024-09-26 |
17.90 |
20.26 |
17.90 |
20.19 |
25.2M |
| 2024-09-25 |
18.16 |
18.72 |
17.93 |
18.00 |
16.5M |
| 2024-09-24 |
16.96 |
18.06 |
16.81 |
18.00 |
14.3M |
| 2024-09-23 |
16.65 |
17.03 |
16.58 |
16.70 |
6.4M |
| 2024-09-20 |
17.10 |
17.13 |
16.61 |
16.72 |
8.8M |
| 2024-09-19 |
16.06 |
17.33 |
16.06 |
17.15 |
15.9M |
| 2024-09-18 |
15.85 |
16.09 |
15.51 |
15.95 |
6.3M |
| 2024-09-13 |
16.49 |
16.66 |
15.85 |
15.86 |
10.7M |
| 2024-09-12 |
16.66 |
16.89 |
16.48 |
16.52 |
6.0M |
| 2024-09-11 |
16.70 |
16.80 |
16.53 |
16.64 |
5.6M |
| 2024-09-10 |
16.72 |
16.91 |
16.41 |
16.78 |
6.0M |
| 2024-09-09 |
16.77 |
17.00 |
16.55 |
16.72 |
7.2M |
| 2024-09-06 |
16.92 |
17.39 |
16.69 |
16.90 |
8.7M |
| 2024-09-05 |
16.79 |
17.10 |
16.75 |
16.91 |
9.8M |
| 2024-09-04 |
17.51 |
17.62 |
17.03 |
17.09 |
9.9M |
| 2024-09-03 |
17.50 |
17.89 |
17.45 |
17.57 |
8.4M |
| 2024-09-02 |
17.69 |
18.18 |
17.53 |
17.53 |
13.2M |
| 2024-08-30 |
16.90 |
18.20 |
16.47 |
17.70 |
18.0M |
| 2024-08-29 |
16.70 |
17.09 |
16.25 |
16.94 |
10.3M |
| 2024-08-28 |
16.66 |
16.89 |
16.56 |
16.78 |
5.2M |
| 2024-08-27 |
16.76 |
16.88 |
16.59 |
16.69 |
3.7M |
| 2024-08-26 |
16.89 |
17.07 |
16.62 |
16.81 |
4.4M |
| 2024-08-23 |
16.70 |
17.02 |
16.66 |
16.96 |
4.2M |
| 2024-08-22 |
17.00 |
17.05 |
16.67 |
16.72 |
4.7M |
| 2024-08-21 |
17.00 |
17.21 |
16.91 |
16.92 |
4.5M |
| 2024-08-20 |
17.38 |
17.49 |
16.94 |
17.05 |
5.3M |
| 2024-08-19 |
17.06 |
17.55 |
16.99 |
17.37 |
7.6M |
| 2024-08-16 |
17.18 |
17.26 |
17.01 |
17.07 |
5.0M |
| 2024-08-15 |
17.12 |
17.55 |
16.97 |
17.22 |
6.4M |
| 2024-08-14 |
17.44 |
17.44 |
17.04 |
17.17 |
4.7M |
| 2024-08-13 |
17.52 |
17.59 |
17.22 |
17.46 |
5.1M |
| 2024-08-12 |
17.51 |
17.67 |
17.33 |
17.50 |
6.0M |
| 2024-08-09 |
17.86 |
18.06 |
17.61 |
17.62 |
9.5M |
| 2024-08-08 |
17.29 |
18.30 |
17.24 |
18.00 |
14.3M |
| 2024-08-07 |
17.50 |
17.66 |
17.20 |
17.34 |
7.2M |
| 2024-08-06 |
17.26 |
17.79 |
17.26 |
17.61 |
9.9M |
| 2024-08-05 |
17.27 |
17.80 |
17.12 |
17.13 |
10.3M |
| 2024-08-02 |
17.29 |
17.58 |
17.18 |
17.21 |
6.5M |
| 2024-08-01 |
17.66 |
18.06 |
17.37 |
17.44 |
9.2M |
| 2024-07-31 |
16.77 |
17.98 |
16.65 |
17.78 |
12.1M |
| 2024-07-30 |
16.61 |
16.84 |
16.45 |
16.70 |
5.3M |
| 2024-07-29 |
17.09 |
17.12 |
16.60 |
16.71 |
6.4M |
| 2024-07-26 |
17.12 |
17.29 |
16.98 |
17.10 |
5.9M |
| 2024-07-25 |
16.99 |
17.36 |
16.72 |
17.15 |
6.9M |
| 2024-07-24 |
17.45 |
17.59 |
16.88 |
16.99 |
9.2M |
| 2024-07-23 |
18.49 |
18.50 |
17.52 |
17.55 |
7.5M |
| 2024-07-22 |
18.85 |
18.85 |
18.32 |
18.50 |
6.1M |
| 2024-07-19 |
19.11 |
19.18 |
18.61 |
18.85 |
7.3M |
| 2024-07-18 |
19.01 |
19.14 |
18.79 |
19.10 |
6.4M |
| 2024-07-17 |
20.00 |
20.07 |
18.73 |
19.20 |
13.3M |
| 2024-07-16 |
20.20 |
20.30 |
19.75 |
19.87 |
6.0M |
| 2024-07-15 |
20.39 |
20.53 |
20.25 |
20.37 |
3.2M |
| 2024-07-12 |
20.77 |
20.78 |
20.23 |
20.45 |
4.0M |
| 2024-07-11 |
20.96 |
21.08 |
20.46 |
20.72 |
5.3M |
| 2024-07-10 |
20.56 |
20.83 |
20.42 |
20.58 |
4.1M |
| 2024-07-09 |
20.48 |
20.64 |
20.12 |
20.54 |
4.7M |
| 2024-07-08 |
20.98 |
20.98 |
20.25 |
20.45 |
5.9M |
| 2024-07-05 |
20.77 |
21.20 |
20.61 |
20.99 |
4.0M |
| 2024-07-04 |
21.25 |
21.38 |
20.55 |
20.77 |
6.5M |
| 2024-07-03 |
21.64 |
22.05 |
21.30 |
21.35 |
6.5M |
| 2024-07-02 |
21.92 |
22.13 |
21.35 |
21.47 |
6.0M |
| 2024-07-01 |
21.99 |
22.16 |
21.37 |
21.81 |
7.3M |
| 2024-06-28 |
22.20 |
22.46 |
21.71 |
21.87 |
4.7M |
| 2024-06-27 |
22.63 |
22.68 |
22.13 |
22.17 |
3.7M |
| 2024-06-26 |
22.52 |
22.87 |
22.34 |
22.82 |
3.5M |
| 2024-06-25 |
22.28 |
22.95 |
22.25 |
22.60 |
4.3M |
| 2024-06-24 |
22.80 |
22.81 |
22.15 |
22.30 |
4.5M |
| 2024-06-21 |
22.74 |
22.97 |
22.27 |
22.75 |
6.8M |
| 2024-06-20 |
23.07 |
23.34 |
22.66 |
22.75 |
4.1M |
| 2024-06-19 |
23.23 |
23.44 |
23.05 |
23.05 |
3.6M |
| 2024-06-18 |
23.50 |
23.66 |
23.15 |
23.25 |
3.2M |
| 2024-06-17 |
23.80 |
23.89 |
23.39 |
23.45 |
5.0M |
| 2024-06-14 |
23.18 |
23.99 |
23.18 |
23.92 |
5.8M |
| 2024-06-13 |
23.79 |
23.79 |
23.03 |
23.16 |
6.6M |
| 2024-06-12 |
23.79 |
24.48 |
23.70 |
23.81 |
5.1M |
| 2024-06-11 |
23.80 |
24.04 |
23.52 |
23.78 |
4.5M |
| 2024-06-07 |
23.79 |
24.00 |
23.55 |
23.80 |
4.2M |
| 2024-06-06 |
24.18 |
24.39 |
23.50 |
23.73 |
6.2M |
| 2024-06-05 |
24.84 |
25.04 |
24.16 |
24.16 |
5.4M |
| 2024-06-04 |
24.65 |
25.12 |
24.40 |
25.04 |
5.4M |
| 2024-06-03 |
24.56 |
24.93 |
24.20 |
24.67 |
6.1M |
| 2024-05-31 |
24.41 |
24.71 |
24.28 |
24.31 |
4.2M |
| 2024-05-30 |
24.07 |
24.69 |
23.97 |
24.41 |
5.0M |
| 2024-05-29 |
23.72 |
24.50 |
23.58 |
24.29 |
5.6M |
| 2024-05-28 |
24.31 |
24.45 |
23.80 |
23.92 |
4.6M |
| 2024-05-27 |
23.75 |
24.33 |
23.48 |
24.33 |
7.7M |
| 2024-05-24 |
23.74 |
24.07 |
23.38 |
23.48 |
6.2M |
| 2024-05-23 |
24.75 |
24.79 |
23.58 |
23.75 |
13.3M |
| 2024-05-22 |
26.13 |
26.15 |
24.64 |
24.77 |
13.5M |
| 2024-05-21 |
25.89 |
26.25 |
25.36 |
26.17 |
7.2M |
| 2024-05-20 |
25.95 |
26.20 |
25.75 |
25.97 |
5.4M |
| 2024-05-17 |
26.05 |
26.36 |
25.68 |
25.95 |
5.7M |
| 2024-05-16 |
26.02 |
26.38 |
25.78 |
26.01 |
5.3M |
| 2024-05-15 |
26.85 |
26.95 |
26.12 |
26.15 |
6.0M |
| 2024-05-14 |
26.38 |
27.05 |
26.23 |
27.00 |
7.6M |
| 2024-05-13 |
25.95 |
26.95 |
25.75 |
26.46 |
7.6M |
| 2024-05-10 |
26.67 |
26.74 |
25.95 |
26.20 |
6.1M |
| 2024-05-09 |
26.80 |
26.85 |
26.40 |
26.58 |
5.1M |
| 2024-05-08 |
26.86 |
27.31 |
26.55 |
26.61 |
6.0M |
| 2024-05-07 |
26.62 |
27.53 |
26.47 |
27.08 |
11.4M |
| 2024-05-06 |
25.13 |
26.99 |
24.95 |
26.62 |
15.4M |
| 2024-04-30 |
24.49 |
25.48 |
24.45 |
24.64 |
8.3M |
| 2024-04-29 |
23.99 |
24.35 |
23.80 |
24.10 |
7.8M |
| 2024-04-26 |
24.41 |
25.00 |
24.22 |
24.45 |
5.6M |
| 2024-04-25 |
24.78 |
24.78 |
24.11 |
24.17 |
7.5M |
| 2024-04-24 |
24.64 |
25.07 |
23.94 |
24.78 |
10.9M |
| 2024-04-23 |
24.62 |
25.15 |
24.35 |
24.48 |
11.5M |
| 2024-04-22 |
24.50 |
24.79 |
23.82 |
24.42 |
9.8M |
| 2024-04-19 |
24.55 |
24.98 |
24.01 |
24.50 |
12.7M |
| 2024-04-18 |
22.74 |
25.24 |
22.54 |
24.63 |
24.6M |
| 2024-04-17 |
24.10 |
24.50 |
21.81 |
22.85 |
25.4M |
| 2024-04-16 |
23.26 |
23.43 |
22.62 |
22.84 |
9.2M |
| 2024-04-15 |
23.75 |
24.42 |
23.05 |
23.59 |
8.5M |
| 2024-04-12 |
23.68 |
24.15 |
23.08 |
23.21 |
6.4M |
| 2024-04-11 |
22.76 |
23.85 |
22.66 |
23.51 |
9.8M |
| 2024-04-10 |
22.71 |
22.98 |
22.45 |
22.72 |
5.0M |
| 2024-04-09 |
22.65 |
23.06 |
22.48 |
22.74 |
4.6M |
| 2024-04-08 |
23.30 |
23.36 |
22.51 |
22.72 |
8.0M |
| 2024-04-03 |
23.07 |
23.52 |
22.96 |
23.40 |
6.9M |
| 2024-04-02 |
22.99 |
23.50 |
22.87 |
23.05 |
6.2M |
| 2024-04-01 |
23.75 |
23.86 |
22.77 |
23.10 |
8.7M |
| 2024-03-29 |
22.82 |
23.45 |
22.49 |
23.27 |
10.2M |
| 2024-03-28 |
22.20 |
23.06 |
22.20 |
22.85 |
12.4M |
| 2024-03-27 |
22.15 |
23.70 |
22.13 |
22.97 |
20.7M |
| 2024-03-26 |
20.89 |
22.27 |
20.83 |
21.97 |
14.6M |
| 2024-03-25 |
20.42 |
21.24 |
20.35 |
20.73 |
7.6M |
| 2024-03-22 |
20.88 |
20.88 |
20.21 |
20.45 |
10.2M |
| 2024-03-21 |
21.18 |
21.37 |
20.97 |
21.26 |
5.3M |
| 2024-03-20 |
21.33 |
21.58 |
20.97 |
21.10 |
6.4M |
| 2024-03-19 |
21.40 |
21.65 |
21.19 |
21.38 |
6.7M |
| 2024-03-18 |
20.89 |
21.53 |
20.74 |
21.45 |
8.3M |
| 2024-03-15 |
20.79 |
20.93 |
20.55 |
20.91 |
6.0M |
| 2024-03-14 |
20.82 |
21.06 |
20.46 |
20.70 |
5.4M |
| 2024-03-13 |
20.73 |
21.24 |
20.70 |
20.82 |
8.2M |
| 2024-03-12 |
21.62 |
21.79 |
20.69 |
20.88 |
16.5M |
| 2024-03-11 |
21.80 |
22.45 |
21.48 |
21.79 |
10.5M |
| 2024-03-08 |
20.96 |
22.22 |
20.74 |
21.78 |
15.9M |
| 2024-03-07 |
20.30 |
21.25 |
20.23 |
20.79 |
14.7M |
| 2024-03-06 |
20.22 |
21.18 |
19.93 |
20.36 |
11.5M |
| 2024-03-05 |
20.16 |
20.95 |
20.00 |
20.55 |
12.0M |
| 2024-03-04 |
19.22 |
20.60 |
19.17 |
20.31 |
18.2M |
| 2024-03-01 |
18.16 |
19.50 |
18.12 |
19.22 |
16.7M |
| 2024-02-29 |
17.48 |
18.14 |
17.30 |
18.08 |
7.1M |
| 2024-02-28 |
18.60 |
18.86 |
17.65 |
17.65 |
10.8M |
| 2024-02-27 |
18.28 |
18.71 |
18.17 |
18.66 |
8.2M |
| 2024-02-26 |
18.18 |
18.62 |
17.90 |
18.27 |
7.4M |
| 2024-02-23 |
18.31 |
18.32 |
17.90 |
18.23 |
6.4M |
| 2024-02-22 |
18.16 |
18.39 |
17.97 |
18.25 |
7.2M |
| 2024-02-21 |
17.27 |
18.86 |
17.16 |
18.24 |
14.4M |
| 2024-02-20 |
17.31 |
17.59 |
17.11 |
17.46 |
6.2M |
| 2024-02-19 |
17.68 |
17.97 |
17.37 |
17.58 |
8.7M |
| 2024-02-08 |
17.13 |
17.85 |
17.08 |
17.65 |
10.3M |
| 2024-02-07 |
16.80 |
17.37 |
16.68 |
16.93 |
10.5M |
| 2024-02-06 |
15.90 |
17.30 |
15.45 |
16.95 |
12.2M |
| 2024-02-05 |
17.20 |
17.22 |
14.68 |
16.00 |
13.5M |
| 2024-02-02 |
17.35 |
18.09 |
17.00 |
17.40 |
14.3M |
| 2024-02-01 |
16.88 |
17.83 |
16.86 |
17.27 |
10.8M |
| 2024-01-31 |
16.64 |
17.88 |
16.15 |
17.31 |
14.0M |
| 2024-01-30 |
16.90 |
17.06 |
16.66 |
16.68 |
6.4M |
| 2024-01-29 |
17.99 |
18.20 |
17.02 |
17.13 |
9.2M |
| 2024-01-26 |
18.07 |
18.35 |
17.83 |
17.90 |
7.9M |
| 2024-01-25 |
17.86 |
18.31 |
17.57 |
18.28 |
10.9M |
| 2024-01-24 |
17.24 |
18.30 |
17.24 |
18.06 |
12.5M |
| 2024-01-23 |
17.37 |
17.66 |
17.10 |
17.34 |
9.3M |
| 2024-01-22 |
18.56 |
18.58 |
17.10 |
17.28 |
13.3M |
| 2024-01-19 |
19.10 |
19.16 |
18.56 |
18.61 |
10.8M |
| 2024-01-18 |
19.02 |
19.35 |
18.40 |
19.25 |
13.6M |
| 2024-01-17 |
19.80 |
19.85 |
19.00 |
19.05 |
18.3M |
| 2024-01-16 |
19.41 |
20.70 |
19.20 |
20.10 |
27.8M |
| 2024-01-15 |
18.88 |
19.95 |
18.88 |
19.40 |
21.3M |
| 2024-01-12 |
19.22 |
20.23 |
18.90 |
18.90 |
27.4M |
| 2024-01-11 |
19.35 |
19.72 |
18.66 |
19.22 |
24.5M |
| 2024-01-10 |
16.71 |
20.12 |
16.43 |
19.64 |
27.6M |
| 2024-01-09 |
16.73 |
16.96 |
16.62 |
16.79 |
3.3M |
| 2024-01-08 |
17.08 |
17.13 |
16.72 |
16.72 |
3.7M |
| 2024-01-05 |
17.39 |
17.47 |
17.04 |
17.11 |
3.6M |
| 2024-01-04 |
17.66 |
17.72 |
17.35 |
17.42 |
3.3M |
| 2024-01-03 |
17.85 |
17.92 |
17.63 |
17.76 |
3.1M |
| 2024-01-02 |
18.00 |
18.02 |
17.80 |
17.87 |
3.1M |