| 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 |
29.41 |
29.55 |
28.00 |
28.16 |
2.1M |
| 2024-12-30 |
29.38 |
29.59 |
28.41 |
28.96 |
1.7M |
| 2024-12-27 |
29.50 |
30.12 |
29.29 |
29.32 |
2.5M |
| 2024-12-26 |
28.42 |
29.44 |
28.42 |
29.00 |
2.4M |
| 2024-12-25 |
29.43 |
29.50 |
27.96 |
28.35 |
3.2M |
| 2024-12-24 |
29.78 |
30.39 |
28.62 |
29.42 |
2.9M |
| 2024-12-23 |
31.48 |
31.48 |
29.59 |
29.77 |
3.4M |
| 2024-12-20 |
30.97 |
31.75 |
30.85 |
31.47 |
2.6M |
| 2024-12-19 |
30.70 |
31.24 |
30.51 |
30.94 |
2.8M |
| 2024-12-18 |
31.53 |
31.98 |
30.70 |
31.21 |
3.2M |
| 2024-12-17 |
34.01 |
34.22 |
31.51 |
31.53 |
5.7M |
| 2024-12-16 |
34.42 |
35.87 |
34.08 |
34.55 |
5.3M |
| 2024-12-13 |
34.58 |
36.22 |
34.54 |
34.89 |
9.5M |
| 2024-12-12 |
33.36 |
34.44 |
33.33 |
34.44 |
4.9M |
| 2024-12-11 |
33.76 |
33.97 |
33.12 |
33.47 |
3.1M |
| 2024-12-10 |
34.19 |
34.39 |
33.47 |
33.67 |
5.4M |
| 2024-12-09 |
33.85 |
33.86 |
32.67 |
33.05 |
3.9M |
| 2024-12-06 |
34.06 |
34.48 |
33.51 |
34.14 |
5.5M |
| 2024-12-05 |
32.71 |
34.50 |
32.57 |
34.07 |
6.6M |
| 2024-12-04 |
33.00 |
33.53 |
32.50 |
32.71 |
4.1M |
| 2024-12-03 |
33.57 |
33.68 |
32.75 |
33.28 |
4.9M |
| 2024-12-02 |
33.64 |
34.40 |
33.51 |
33.76 |
5.6M |
| 2024-11-29 |
32.41 |
34.40 |
32.10 |
33.64 |
6.9M |
| 2024-11-28 |
33.21 |
33.49 |
32.38 |
32.44 |
5.1M |
| 2024-11-27 |
33.51 |
33.51 |
32.00 |
33.21 |
5.8M |
| 2024-11-26 |
35.75 |
36.36 |
33.10 |
33.61 |
8.9M |
| 2024-11-25 |
36.00 |
38.00 |
34.67 |
36.76 |
11.5M |
| 2024-11-22 |
36.10 |
42.98 |
35.50 |
39.00 |
18.0M |
| 2024-11-21 |
35.00 |
37.58 |
35.00 |
36.33 |
10.9M |
| 2024-11-20 |
34.78 |
35.57 |
34.30 |
34.98 |
7.7M |
| 2024-11-19 |
31.49 |
33.86 |
31.39 |
33.27 |
4.2M |
| 2024-11-18 |
32.33 |
32.73 |
30.69 |
31.18 |
2.8M |
| 2024-11-15 |
32.82 |
33.66 |
32.18 |
32.29 |
3.0M |
| 2024-11-14 |
34.24 |
34.68 |
32.99 |
33.05 |
3.6M |
| 2024-11-13 |
34.03 |
34.95 |
33.80 |
34.69 |
3.4M |
| 2024-11-12 |
35.30 |
35.90 |
34.14 |
34.37 |
4.8M |
| 2024-11-11 |
35.98 |
35.98 |
34.91 |
35.64 |
6.1M |
| 2024-11-08 |
34.02 |
35.98 |
34.02 |
35.13 |
7.7M |
| 2024-11-07 |
33.81 |
34.36 |
33.13 |
33.96 |
4.8M |
| 2024-11-06 |
35.00 |
35.43 |
33.99 |
34.14 |
5.9M |
| 2024-11-05 |
33.04 |
34.69 |
33.00 |
34.32 |
5.8M |
| 2024-11-04 |
31.98 |
32.92 |
31.38 |
32.81 |
3.2M |
| 2024-11-01 |
34.49 |
35.07 |
31.85 |
31.92 |
5.8M |
| 2024-10-31 |
34.10 |
34.88 |
33.71 |
34.70 |
5.6M |
| 2024-10-30 |
34.33 |
34.90 |
33.38 |
33.89 |
5.3M |
| 2024-10-29 |
35.70 |
36.48 |
34.53 |
34.74 |
6.0M |
| 2024-10-28 |
35.70 |
36.35 |
35.01 |
35.70 |
7.2M |
| 2024-10-25 |
36.09 |
36.80 |
35.60 |
36.00 |
7.3M |
| 2024-10-24 |
38.80 |
38.80 |
36.08 |
36.48 |
8.5M |
| 2024-10-23 |
38.01 |
41.03 |
37.50 |
39.42 |
12.8M |
| 2024-10-22 |
38.30 |
42.86 |
36.68 |
38.46 |
14.1M |
| 2024-10-21 |
36.05 |
38.70 |
36.05 |
38.03 |
11.4M |
| 2024-10-18 |
35.03 |
38.76 |
34.01 |
36.49 |
12.1M |
| 2024-10-17 |
35.66 |
37.50 |
35.10 |
36.05 |
9.8M |
| 2024-10-16 |
36.49 |
39.12 |
35.74 |
36.14 |
12.2M |
| 2024-10-15 |
32.80 |
40.00 |
32.50 |
38.20 |
18.3M |
| 2024-10-14 |
32.35 |
36.36 |
32.35 |
34.79 |
13.1M |
| 2024-10-11 |
33.00 |
33.50 |
30.30 |
31.80 |
10.0M |
| 2024-10-10 |
31.89 |
35.93 |
30.10 |
34.80 |
14.9M |
| 2024-10-09 |
33.47 |
34.43 |
30.60 |
30.60 |
10.1M |
| 2024-10-08 |
35.20 |
36.06 |
31.05 |
36.06 |
15.1M |
| 2024-09-30 |
27.48 |
30.55 |
26.21 |
30.05 |
12.9M |
| 2024-09-27 |
24.94 |
26.88 |
24.86 |
26.05 |
9.7M |
| 2024-09-26 |
24.66 |
25.35 |
24.22 |
24.98 |
6.7M |
| 2024-09-25 |
23.95 |
25.80 |
23.86 |
24.68 |
8.6M |
| 2024-09-24 |
23.75 |
24.05 |
23.19 |
24.00 |
6.7M |
| 2024-09-23 |
23.03 |
24.20 |
23.03 |
23.71 |
6.8M |
| 2024-09-20 |
22.17 |
24.53 |
21.74 |
23.74 |
8.2M |
| 2024-09-19 |
22.20 |
22.55 |
21.67 |
22.28 |
4.2M |
| 2024-09-18 |
21.82 |
22.90 |
21.59 |
22.00 |
4.7M |
| 2024-09-13 |
22.01 |
22.72 |
21.80 |
22.03 |
5.2M |
| 2024-09-12 |
22.26 |
22.47 |
21.70 |
21.74 |
3.6M |
| 2024-09-11 |
22.39 |
22.44 |
22.03 |
22.27 |
2.7M |
| 2024-09-10 |
22.55 |
22.93 |
22.02 |
22.42 |
3.6M |
| 2024-09-09 |
22.26 |
22.85 |
21.68 |
22.55 |
3.8M |
| 2024-09-06 |
24.66 |
24.66 |
22.30 |
22.47 |
7.5M |
| 2024-09-05 |
24.49 |
25.08 |
24.10 |
24.63 |
4.9M |
| 2024-09-04 |
25.40 |
25.77 |
24.10 |
24.27 |
7.2M |
| 2024-09-03 |
25.55 |
26.59 |
24.61 |
25.91 |
9.0M |
| 2024-09-02 |
25.35 |
27.48 |
24.70 |
25.42 |
11.7M |
| 2024-08-30 |
24.08 |
27.05 |
23.66 |
25.45 |
12.7M |
| 2024-08-29 |
23.91 |
24.50 |
23.26 |
23.77 |
8.9M |
| 2024-08-28 |
23.01 |
26.06 |
22.60 |
24.61 |
12.5M |
| 2024-08-27 |
23.21 |
24.70 |
23.03 |
23.39 |
8.5M |
| 2024-08-26 |
23.49 |
24.42 |
23.01 |
23.38 |
7.1M |
| 2024-08-23 |
23.53 |
24.62 |
22.39 |
24.18 |
10.8M |
| 2024-08-22 |
23.40 |
25.47 |
22.76 |
24.52 |
13.1M |
| 2024-08-21 |
23.46 |
25.48 |
23.14 |
23.61 |
11.6M |
| 2024-08-20 |
26.00 |
27.45 |
24.24 |
24.46 |
15.4M |
| 2024-08-19 |
21.30 |
26.14 |
21.19 |
26.14 |
17.0M |
| 2024-08-16 |
22.94 |
23.05 |
21.44 |
21.78 |
10.9M |
| 2024-08-15 |
23.86 |
24.87 |
23.10 |
23.40 |
12.7M |
| 2024-08-14 |
23.16 |
25.64 |
22.20 |
24.82 |
15.9M |
| 2024-08-13 |
22.48 |
25.65 |
21.90 |
23.32 |
17.0M |
| 2024-08-12 |
19.41 |
22.99 |
19.39 |
22.99 |
11.2M |
| 2024-08-09 |
19.55 |
19.65 |
19.13 |
19.16 |
2.6M |
| 2024-08-08 |
20.11 |
20.19 |
19.31 |
19.37 |
3.8M |
| 2024-08-07 |
20.22 |
20.50 |
19.89 |
20.25 |
3.1M |
| 2024-08-06 |
19.91 |
20.60 |
19.72 |
20.25 |
4.6M |
| 2024-08-05 |
20.60 |
21.15 |
19.90 |
20.00 |
7.2M |
| 2024-08-02 |
20.10 |
22.49 |
19.86 |
21.69 |
9.7M |
| 2024-08-01 |
19.78 |
21.50 |
19.62 |
20.57 |
7.7M |
| 2024-07-31 |
19.18 |
19.79 |
19.00 |
19.67 |
3.6M |
| 2024-07-30 |
19.00 |
19.47 |
18.83 |
19.20 |
2.6M |
| 2024-07-29 |
18.92 |
19.21 |
18.64 |
19.01 |
2.9M |
| 2024-07-26 |
18.05 |
18.92 |
18.03 |
18.92 |
3.3M |
| 2024-07-25 |
17.62 |
18.28 |
17.58 |
18.09 |
1.7M |
| 2024-07-24 |
18.08 |
18.42 |
17.75 |
17.95 |
2.2M |
| 2024-07-23 |
18.18 |
18.70 |
18.11 |
18.20 |
2.7M |
| 2024-07-22 |
18.20 |
18.38 |
17.89 |
18.23 |
2.0M |
| 2024-07-19 |
17.47 |
18.35 |
17.38 |
18.01 |
2.6M |
| 2024-07-18 |
17.37 |
17.87 |
16.98 |
17.65 |
2.2M |
| 2024-07-17 |
17.99 |
18.13 |
17.59 |
17.59 |
1.9M |
| 2024-07-16 |
18.10 |
18.29 |
17.85 |
18.00 |
1.3M |
| 2024-07-15 |
18.59 |
18.75 |
17.95 |
18.13 |
1.5M |
| 2024-07-12 |
18.62 |
18.83 |
18.26 |
18.43 |
2.1M |
| 2024-07-11 |
18.30 |
18.60 |
18.02 |
18.60 |
2.7M |
| 2024-07-10 |
17.93 |
18.09 |
17.71 |
17.89 |
2.0M |
| 2024-07-09 |
17.76 |
17.96 |
17.00 |
17.87 |
3.2M |
| 2024-07-08 |
18.04 |
18.27 |
17.40 |
17.77 |
2.4M |
| 2024-07-05 |
17.95 |
18.11 |
17.47 |
18.10 |
2.9M |
| 2024-07-04 |
18.51 |
18.78 |
17.74 |
17.77 |
3.2M |
| 2024-07-03 |
18.48 |
18.93 |
18.25 |
18.68 |
3.1M |
| 2024-07-02 |
18.09 |
18.85 |
18.02 |
18.48 |
3.4M |
| 2024-07-01 |
18.29 |
18.77 |
17.91 |
18.13 |
4.4M |
| 2024-06-28 |
18.87 |
19.67 |
18.46 |
18.47 |
6.8M |
| 2024-06-27 |
18.60 |
19.40 |
17.88 |
18.29 |
9.4M |
| 2024-06-26 |
21.40 |
22.09 |
21.04 |
21.95 |
1.8M |
| 2024-06-25 |
21.55 |
22.22 |
21.26 |
21.48 |
2.4M |
| 2024-06-24 |
22.88 |
23.47 |
21.73 |
21.87 |
3.1M |
| 2024-06-21 |
22.03 |
22.55 |
22.00 |
22.28 |
1.2M |
| 2024-06-20 |
23.38 |
23.40 |
22.33 |
22.38 |
2.1M |
| 2024-06-19 |
23.69 |
23.70 |
23.26 |
23.36 |
2.0M |
| 2024-06-18 |
23.33 |
23.81 |
22.97 |
23.51 |
2.6M |
| 2024-06-17 |
23.05 |
23.60 |
22.97 |
23.12 |
2.0M |
| 2024-06-14 |
23.21 |
23.23 |
22.75 |
23.00 |
1.8M |
| 2024-06-13 |
23.47 |
23.60 |
22.97 |
23.24 |
2.1M |
| 2024-06-12 |
22.60 |
23.59 |
22.60 |
23.36 |
2.8M |
| 2024-06-11 |
22.21 |
22.74 |
21.55 |
22.61 |
2.1M |
| 2024-06-07 |
22.00 |
22.65 |
21.93 |
22.22 |
2.5M |
| 2024-06-06 |
22.99 |
23.43 |
21.50 |
21.63 |
3.0M |
| 2024-06-05 |
22.76 |
23.65 |
22.65 |
22.75 |
2.7M |
| 2024-06-04 |
23.30 |
23.60 |
22.48 |
22.77 |
3.0M |
| 2024-06-03 |
24.58 |
24.68 |
23.25 |
23.63 |
3.3M |
| 2024-05-31 |
24.06 |
24.67 |
23.90 |
24.62 |
2.9M |
| 2024-05-30 |
24.01 |
24.72 |
23.40 |
24.30 |
2.7M |
| 2024-05-29 |
23.85 |
24.42 |
23.76 |
24.00 |
2.1M |
| 2024-05-28 |
23.88 |
24.50 |
23.63 |
24.01 |
2.2M |
| 2024-05-27 |
24.35 |
24.35 |
23.40 |
24.08 |
2.4M |
| 2024-05-24 |
25.02 |
25.10 |
24.05 |
24.05 |
3.5M |
| 2024-05-23 |
24.83 |
25.99 |
23.89 |
25.06 |
4.8M |
| 2024-05-22 |
25.53 |
25.54 |
25.13 |
25.51 |
2.7M |
| 2024-05-21 |
26.79 |
26.80 |
25.37 |
25.58 |
4.0M |
| 2024-05-20 |
26.55 |
27.44 |
26.07 |
26.81 |
4.7M |
| 2024-05-17 |
26.30 |
26.80 |
25.62 |
26.54 |
4.7M |
| 2024-05-16 |
25.48 |
26.98 |
25.39 |
26.30 |
4.5M |
| 2024-05-15 |
25.30 |
25.84 |
24.78 |
25.63 |
3.3M |
| 2024-05-14 |
26.01 |
26.43 |
25.09 |
25.32 |
5.0M |
| 2024-05-13 |
28.55 |
28.56 |
26.01 |
26.01 |
6.9M |
| 2024-05-10 |
27.53 |
29.45 |
27.38 |
28.85 |
9.6M |
| 2024-05-09 |
27.00 |
27.85 |
26.70 |
27.60 |
4.7M |
| 2024-05-08 |
28.06 |
28.16 |
26.97 |
27.06 |
5.0M |
| 2024-05-07 |
27.52 |
28.60 |
27.40 |
28.36 |
7.6M |
| 2024-05-06 |
27.80 |
28.20 |
27.10 |
27.27 |
4.7M |
| 2024-04-30 |
29.18 |
29.57 |
26.88 |
26.91 |
7.1M |
| 2024-04-29 |
27.45 |
28.59 |
27.20 |
28.37 |
6.2M |
| 2024-04-26 |
27.49 |
28.48 |
27.30 |
27.66 |
6.5M |
| 2024-04-25 |
28.45 |
29.16 |
27.78 |
27.80 |
7.2M |
| 2024-04-24 |
28.71 |
29.60 |
28.61 |
29.01 |
7.7M |
| 2024-04-23 |
29.26 |
30.39 |
28.78 |
29.09 |
10.3M |
| 2024-04-22 |
28.64 |
31.60 |
28.00 |
30.50 |
14.7M |
| 2024-04-19 |
23.88 |
28.98 |
23.88 |
28.98 |
10.1M |
| 2024-04-18 |
24.33 |
25.07 |
23.55 |
24.15 |
6.0M |
| 2024-04-17 |
22.02 |
24.17 |
22.02 |
24.10 |
5.6M |
| 2024-04-16 |
24.16 |
24.75 |
21.35 |
21.42 |
7.2M |
| 2024-04-15 |
28.29 |
28.95 |
24.50 |
24.84 |
8.7M |
| 2024-04-12 |
29.29 |
30.49 |
28.33 |
28.49 |
5.8M |
| 2024-04-11 |
28.09 |
31.80 |
28.06 |
29.77 |
7.5M |
| 2024-04-10 |
28.15 |
29.55 |
27.08 |
29.50 |
7.3M |
| 2024-04-09 |
29.25 |
30.44 |
28.15 |
28.42 |
6.8M |
| 2024-04-08 |
32.80 |
33.00 |
29.26 |
29.77 |
9.2M |
| 2024-04-03 |
31.59 |
33.49 |
31.59 |
33.36 |
7.9M |
| 2024-04-02 |
33.02 |
34.74 |
32.00 |
32.48 |
11.0M |
| 2024-04-01 |
31.95 |
34.24 |
31.94 |
33.82 |
11.9M |
| 2024-03-29 |
31.77 |
36.00 |
31.22 |
32.32 |
15.6M |
| 2024-03-28 |
30.40 |
33.00 |
29.70 |
32.50 |
14.9M |
| 2024-03-27 |
29.60 |
31.30 |
28.80 |
30.42 |
11.8M |
| 2024-03-26 |
27.74 |
30.00 |
26.80 |
29.80 |
8.8M |
| 2024-03-25 |
29.85 |
31.30 |
28.18 |
28.20 |
6.8M |
| 2024-03-22 |
30.52 |
31.27 |
29.62 |
30.40 |
8.3M |
| 2024-03-21 |
29.50 |
32.80 |
29.20 |
31.30 |
13.9M |
| 2024-03-20 |
28.62 |
30.36 |
28.59 |
30.31 |
11.0M |
| 2024-03-19 |
28.95 |
29.24 |
28.50 |
28.52 |
5.5M |
| 2024-03-18 |
27.96 |
29.01 |
27.96 |
28.94 |
7.1M |
| 2024-03-15 |
27.78 |
28.42 |
27.43 |
28.20 |
5.2M |
| 2024-03-14 |
28.33 |
28.37 |
26.91 |
27.59 |
6.3M |
| 2024-03-13 |
29.01 |
29.28 |
27.99 |
28.45 |
7.9M |
| 2024-03-12 |
29.16 |
30.25 |
28.71 |
29.56 |
8.5M |
| 2024-03-11 |
29.60 |
30.49 |
28.50 |
29.58 |
10.2M |
| 2024-03-08 |
27.60 |
29.29 |
26.80 |
29.03 |
10.3M |
| 2024-03-07 |
28.00 |
30.78 |
27.50 |
28.20 |
12.5M |
| 2024-03-06 |
25.85 |
29.52 |
25.50 |
28.50 |
12.7M |
| 2024-03-05 |
23.90 |
27.44 |
23.60 |
27.05 |
11.2M |
| 2024-03-04 |
24.31 |
24.56 |
23.59 |
23.94 |
4.4M |
| 2024-03-01 |
24.63 |
24.82 |
24.14 |
24.45 |
4.8M |
| 2024-02-29 |
22.63 |
25.36 |
22.45 |
24.65 |
7.1M |
| 2024-02-28 |
26.28 |
26.45 |
23.00 |
23.00 |
8.4M |
| 2024-02-27 |
26.30 |
26.85 |
25.51 |
26.62 |
9.7M |
| 2024-02-26 |
24.03 |
27.35 |
23.00 |
27.35 |
8.5M |
| 2024-02-23 |
21.60 |
22.89 |
21.60 |
22.79 |
4.4M |
| 2024-02-22 |
20.67 |
21.74 |
20.48 |
21.53 |
3.8M |
| 2024-02-21 |
20.39 |
21.48 |
20.02 |
20.74 |
4.3M |
| 2024-02-20 |
20.10 |
20.68 |
19.28 |
20.50 |
3.7M |
| 2024-02-19 |
18.99 |
20.03 |
18.94 |
19.72 |
4.5M |
| 2024-02-08 |
17.26 |
19.05 |
17.05 |
18.97 |
5.5M |
| 2024-02-07 |
18.38 |
18.38 |
16.69 |
16.89 |
4.7M |
| 2024-02-06 |
17.79 |
19.14 |
16.20 |
18.29 |
4.9M |
| 2024-02-05 |
21.37 |
21.37 |
17.54 |
18.05 |
4.5M |
| 2024-02-02 |
22.69 |
23.49 |
20.49 |
21.40 |
3.4M |
| 2024-02-01 |
22.95 |
23.29 |
22.10 |
22.57 |
2.8M |
| 2024-01-31 |
25.15 |
25.20 |
23.00 |
23.22 |
3.8M |
| 2024-01-30 |
25.45 |
26.15 |
25.10 |
25.10 |
2.5M |
| 2024-01-29 |
27.55 |
27.86 |
25.51 |
25.56 |
4.1M |
| 2024-01-26 |
28.05 |
28.75 |
27.58 |
27.64 |
3.6M |
| 2024-01-25 |
26.53 |
27.85 |
26.19 |
27.85 |
3.9M |
| 2024-01-24 |
26.66 |
26.88 |
25.34 |
26.55 |
3.9M |
| 2024-01-23 |
27.17 |
27.17 |
26.20 |
26.52 |
3.5M |
| 2024-01-22 |
28.75 |
28.80 |
27.01 |
27.09 |
5.2M |
| 2024-01-19 |
28.73 |
30.28 |
28.06 |
29.22 |
7.2M |
| 2024-01-18 |
29.42 |
29.57 |
27.91 |
28.81 |
4.3M |
| 2024-01-17 |
31.03 |
31.09 |
29.52 |
29.57 |
3.6M |
| 2024-01-16 |
31.51 |
31.70 |
30.30 |
31.03 |
4.7M |
| 2024-01-15 |
32.40 |
32.65 |
31.35 |
31.50 |
5.8M |
| 2024-01-12 |
32.35 |
33.58 |
31.92 |
32.74 |
8.2M |
| 2024-01-11 |
31.00 |
32.41 |
31.00 |
32.35 |
5.7M |
| 2024-01-10 |
32.29 |
32.45 |
31.14 |
31.18 |
7.3M |
| 2024-01-09 |
31.82 |
34.15 |
31.82 |
32.90 |
9.0M |
| 2024-01-08 |
32.65 |
33.45 |
31.66 |
32.26 |
7.5M |
| 2024-01-05 |
34.77 |
35.06 |
32.43 |
32.69 |
11.6M |
| 2024-01-04 |
37.76 |
38.00 |
34.60 |
35.47 |
13.4M |
| 2024-01-03 |
36.01 |
40.60 |
35.38 |
38.18 |
21.7M |
| 2024-01-02 |
30.28 |
35.03 |
30.01 |
35.03 |
11.8M |