| 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 |
26.55 |
26.65 |
25.29 |
25.31 |
10.4M |
| 2024-12-30 |
27.60 |
27.72 |
26.10 |
26.40 |
12.3M |
| 2024-12-27 |
28.01 |
28.59 |
27.10 |
27.27 |
21.0M |
| 2024-12-26 |
29.29 |
30.00 |
28.67 |
28.67 |
21.8M |
| 2024-12-25 |
35.40 |
35.40 |
31.86 |
31.86 |
18.7M |
| 2024-12-24 |
33.35 |
36.12 |
33.35 |
35.40 |
28.8M |
| 2024-12-23 |
31.69 |
34.30 |
31.69 |
32.84 |
17.5M |
| 2024-12-20 |
31.56 |
32.49 |
31.31 |
31.78 |
8.6M |
| 2024-12-19 |
29.78 |
32.16 |
29.68 |
31.56 |
12.4M |
| 2024-12-18 |
29.79 |
30.42 |
29.53 |
30.14 |
4.1M |
| 2024-12-17 |
30.00 |
30.70 |
29.67 |
29.78 |
6.0M |
| 2024-12-16 |
31.04 |
31.18 |
30.18 |
30.50 |
5.2M |
| 2024-12-13 |
31.50 |
31.91 |
30.81 |
31.00 |
8.0M |
| 2024-12-12 |
31.84 |
32.73 |
31.27 |
31.85 |
8.9M |
| 2024-12-11 |
30.50 |
31.74 |
30.32 |
31.74 |
9.7M |
| 2024-12-10 |
32.00 |
32.45 |
30.66 |
30.75 |
13.4M |
| 2024-12-09 |
30.46 |
31.47 |
29.90 |
31.30 |
12.1M |
| 2024-12-06 |
29.36 |
30.98 |
29.20 |
30.46 |
12.2M |
| 2024-12-05 |
28.59 |
29.40 |
28.06 |
29.40 |
7.8M |
| 2024-12-04 |
28.71 |
29.80 |
28.39 |
28.68 |
6.0M |
| 2024-12-03 |
29.32 |
29.68 |
28.61 |
28.81 |
6.6M |
| 2024-12-02 |
29.20 |
29.73 |
28.50 |
29.46 |
7.6M |
| 2024-11-29 |
28.74 |
29.74 |
28.48 |
29.46 |
8.3M |
| 2024-11-28 |
28.56 |
29.77 |
28.28 |
28.88 |
9.3M |
| 2024-11-27 |
28.00 |
28.58 |
27.00 |
28.56 |
8.4M |
| 2024-11-26 |
28.49 |
29.25 |
28.00 |
28.01 |
7.1M |
| 2024-11-25 |
29.07 |
29.79 |
28.00 |
28.75 |
10.7M |
| 2024-11-22 |
29.20 |
31.58 |
28.91 |
29.39 |
13.5M |
| 2024-11-21 |
28.93 |
29.54 |
28.86 |
29.21 |
6.8M |
| 2024-11-20 |
28.75 |
29.88 |
28.60 |
29.20 |
8.9M |
| 2024-11-19 |
28.40 |
29.58 |
28.07 |
29.03 |
9.8M |
| 2024-11-18 |
31.95 |
32.23 |
28.70 |
28.70 |
16.4M |
| 2024-11-15 |
31.12 |
33.00 |
31.12 |
31.89 |
14.0M |
| 2024-11-14 |
32.28 |
33.34 |
31.17 |
31.70 |
13.9M |
| 2024-11-13 |
31.76 |
32.18 |
30.90 |
32.18 |
8.3M |
| 2024-11-12 |
32.86 |
33.16 |
31.53 |
32.10 |
10.9M |
| 2024-11-11 |
33.26 |
33.40 |
31.15 |
32.51 |
16.2M |
| 2024-11-08 |
34.08 |
35.03 |
32.67 |
33.50 |
24.6M |
| 2024-11-07 |
30.35 |
33.66 |
30.28 |
33.66 |
19.6M |
| 2024-11-06 |
29.79 |
30.87 |
29.79 |
30.60 |
14.0M |
| 2024-11-05 |
30.03 |
30.68 |
29.45 |
30.06 |
15.3M |
| 2024-11-04 |
28.88 |
30.50 |
28.62 |
30.03 |
17.4M |
| 2024-11-01 |
28.69 |
29.63 |
27.81 |
28.86 |
13.7M |
| 2024-10-31 |
29.19 |
29.39 |
28.46 |
28.96 |
11.1M |
| 2024-10-30 |
29.66 |
30.26 |
28.85 |
29.26 |
13.6M |
| 2024-10-29 |
30.65 |
31.50 |
29.90 |
29.91 |
11.3M |
| 2024-10-28 |
30.01 |
31.28 |
29.91 |
30.65 |
13.1M |
| 2024-10-25 |
30.08 |
30.19 |
29.43 |
29.97 |
9.9M |
| 2024-10-24 |
31.30 |
31.50 |
29.55 |
29.78 |
16.6M |
| 2024-10-23 |
31.19 |
33.70 |
31.12 |
31.78 |
20.3M |
| 2024-10-22 |
31.68 |
32.79 |
30.63 |
31.49 |
14.0M |
| 2024-10-21 |
31.02 |
32.39 |
30.88 |
31.78 |
15.4M |
| 2024-10-18 |
31.08 |
32.15 |
30.51 |
31.75 |
17.7M |
| 2024-10-17 |
32.00 |
32.21 |
30.91 |
31.93 |
22.8M |
| 2024-10-16 |
31.10 |
34.19 |
30.41 |
33.00 |
30.7M |
| 2024-10-15 |
29.57 |
32.53 |
29.02 |
31.12 |
33.5M |
| 2024-10-14 |
27.15 |
29.57 |
26.68 |
29.57 |
20.1M |
| 2024-10-11 |
27.30 |
27.60 |
26.16 |
26.88 |
11.3M |
| 2024-10-10 |
25.76 |
28.54 |
24.85 |
27.56 |
22.4M |
| 2024-10-09 |
27.81 |
27.81 |
26.14 |
26.14 |
19.2M |
| 2024-10-08 |
31.50 |
31.50 |
27.51 |
29.04 |
36.0M |
| 2024-09-30 |
26.58 |
29.00 |
26.11 |
29.00 |
30.0M |
| 2024-09-27 |
26.26 |
26.98 |
25.81 |
26.42 |
24.2M |
| 2024-09-26 |
25.58 |
26.05 |
25.12 |
26.00 |
14.5M |
| 2024-09-25 |
26.43 |
27.04 |
25.47 |
25.90 |
17.3M |
| 2024-09-24 |
25.50 |
26.50 |
25.40 |
26.39 |
14.3M |
| 2024-09-23 |
25.34 |
25.75 |
25.20 |
25.46 |
7.1M |
| 2024-09-20 |
25.58 |
26.26 |
25.34 |
25.68 |
11.3M |
| 2024-09-19 |
24.25 |
26.00 |
23.85 |
25.58 |
16.2M |
| 2024-09-18 |
23.46 |
24.98 |
23.44 |
24.24 |
9.9M |
| 2024-09-13 |
23.27 |
24.72 |
23.27 |
23.68 |
12.8M |
| 2024-09-12 |
23.72 |
24.07 |
23.24 |
23.26 |
6.4M |
| 2024-09-11 |
23.69 |
23.87 |
23.46 |
23.74 |
5.9M |
| 2024-09-10 |
25.07 |
25.33 |
23.30 |
23.98 |
17.3M |
| 2024-09-09 |
25.12 |
26.26 |
24.71 |
25.18 |
18.0M |
| 2024-09-06 |
24.10 |
26.40 |
23.86 |
25.46 |
24.3M |
| 2024-09-05 |
24.31 |
24.36 |
23.75 |
24.00 |
5.5M |
| 2024-09-04 |
24.05 |
24.68 |
23.72 |
24.36 |
7.9M |
| 2024-09-03 |
23.86 |
24.41 |
23.48 |
24.25 |
8.3M |
| 2024-09-02 |
24.41 |
25.35 |
24.12 |
24.13 |
9.5M |
| 2024-08-30 |
23.72 |
25.04 |
23.71 |
24.71 |
13.1M |
| 2024-08-29 |
23.49 |
24.46 |
23.11 |
24.20 |
13.5M |
| 2024-08-28 |
23.65 |
24.06 |
23.37 |
23.53 |
9.9M |
| 2024-08-27 |
23.98 |
24.96 |
23.54 |
23.65 |
14.0M |
| 2024-08-26 |
24.88 |
25.65 |
24.28 |
24.41 |
17.6M |
| 2024-08-23 |
24.85 |
26.50 |
23.71 |
25.98 |
22.1M |
| 2024-08-22 |
26.00 |
26.09 |
24.50 |
24.78 |
21.7M |
| 2024-08-21 |
25.60 |
27.25 |
25.51 |
26.77 |
23.0M |
| 2024-08-20 |
25.80 |
28.59 |
25.80 |
26.39 |
33.4M |
| 2024-08-19 |
24.80 |
26.60 |
23.77 |
26.40 |
32.1M |
| 2024-08-16 |
26.00 |
27.67 |
24.77 |
25.35 |
35.4M |
| 2024-08-15 |
26.54 |
29.11 |
25.50 |
27.45 |
49.8M |
| 2024-08-14 |
25.93 |
26.46 |
25.80 |
26.46 |
7.4M |
| 2024-08-13 |
21.86 |
24.05 |
21.86 |
24.05 |
18.5M |
| 2024-08-12 |
23.99 |
24.01 |
21.63 |
21.86 |
18.8M |
| 2024-08-09 |
22.15 |
23.20 |
21.95 |
22.24 |
17.8M |
| 2024-08-08 |
21.50 |
22.68 |
21.30 |
22.18 |
24.3M |
| 2024-08-07 |
19.50 |
21.60 |
19.46 |
21.60 |
18.8M |
| 2024-08-06 |
19.77 |
20.17 |
19.26 |
19.64 |
5.5M |
| 2024-08-05 |
19.78 |
20.77 |
19.46 |
19.52 |
9.2M |
| 2024-08-02 |
20.30 |
20.48 |
19.88 |
19.91 |
4.9M |
| 2024-08-01 |
20.53 |
20.98 |
20.33 |
20.39 |
5.8M |
| 2024-07-31 |
19.50 |
20.65 |
19.30 |
20.53 |
11.7M |
| 2024-07-30 |
19.08 |
19.95 |
18.76 |
19.53 |
8.9M |
| 2024-07-29 |
19.13 |
19.19 |
18.82 |
19.08 |
4.3M |
| 2024-07-26 |
19.10 |
19.27 |
18.80 |
19.09 |
5.7M |
| 2024-07-25 |
19.39 |
19.58 |
18.95 |
19.06 |
5.7M |
| 2024-07-24 |
19.66 |
20.00 |
19.31 |
19.41 |
6.7M |
| 2024-07-23 |
20.84 |
21.03 |
19.69 |
19.69 |
9.9M |
| 2024-07-22 |
20.60 |
21.09 |
20.37 |
20.94 |
8.4M |
| 2024-07-19 |
21.04 |
21.18 |
20.29 |
20.73 |
11.2M |
| 2024-07-18 |
21.42 |
22.03 |
21.09 |
21.14 |
12.6M |
| 2024-07-17 |
22.16 |
22.79 |
21.60 |
22.01 |
12.3M |
| 2024-07-16 |
22.71 |
22.90 |
22.10 |
22.32 |
10.1M |
| 2024-07-15 |
22.70 |
23.60 |
22.65 |
22.83 |
13.6M |
| 2024-07-12 |
23.00 |
23.38 |
22.51 |
22.85 |
10.9M |
| 2024-07-11 |
22.87 |
23.33 |
22.36 |
23.07 |
22.8M |
| 2024-07-10 |
22.00 |
23.42 |
21.88 |
22.85 |
26.5M |
| 2024-07-09 |
20.90 |
21.40 |
20.55 |
21.29 |
11.3M |
| 2024-07-08 |
21.83 |
22.05 |
20.85 |
20.93 |
16.1M |
| 2024-07-05 |
21.50 |
21.75 |
20.29 |
20.88 |
15.3M |
| 2024-07-04 |
22.50 |
23.42 |
22.00 |
22.03 |
12.6M |
| 2024-07-03 |
22.01 |
22.46 |
21.83 |
22.30 |
9.0M |
| 2024-07-02 |
22.50 |
22.60 |
21.80 |
22.19 |
14.2M |
| 2024-07-01 |
21.70 |
22.96 |
21.55 |
22.80 |
15.9M |
| 2024-06-28 |
21.49 |
22.48 |
21.29 |
21.89 |
12.0M |
| 2024-06-27 |
21.81 |
22.67 |
21.38 |
21.50 |
13.9M |
| 2024-06-26 |
21.53 |
22.15 |
21.05 |
22.11 |
12.3M |
| 2024-06-25 |
21.87 |
22.38 |
21.60 |
21.80 |
15.0M |
| 2024-06-24 |
22.20 |
23.15 |
21.50 |
22.41 |
27.4M |
| 2024-06-21 |
19.50 |
21.59 |
19.45 |
21.59 |
11.7M |
| 2024-06-20 |
20.25 |
20.39 |
19.50 |
19.78 |
14.1M |
| 2024-06-19 |
19.57 |
21.35 |
19.30 |
20.41 |
20.5M |
| 2024-06-18 |
19.40 |
19.70 |
19.21 |
19.47 |
4.7M |
| 2024-06-17 |
19.90 |
19.91 |
19.20 |
19.35 |
7.8M |
| 2024-06-14 |
19.95 |
20.20 |
19.83 |
19.95 |
4.3M |
| 2024-06-13 |
20.09 |
20.28 |
19.82 |
19.93 |
6.3M |
| 2024-06-12 |
20.18 |
20.58 |
19.98 |
20.18 |
6.3M |
| 2024-06-11 |
20.26 |
20.37 |
19.87 |
20.18 |
8.1M |
| 2024-06-07 |
20.24 |
20.74 |
20.05 |
20.38 |
8.8M |
| 2024-06-06 |
21.82 |
21.84 |
20.09 |
20.28 |
20.0M |
| 2024-06-05 |
22.51 |
22.66 |
21.72 |
21.84 |
11.5M |
| 2024-06-04 |
22.92 |
23.46 |
21.91 |
22.66 |
13.7M |
| 2024-06-03 |
22.70 |
22.94 |
22.17 |
22.93 |
10.7M |
| 2024-05-31 |
22.00 |
23.41 |
21.69 |
22.85 |
16.9M |
| 2024-05-30 |
22.85 |
22.99 |
21.71 |
21.89 |
12.9M |
| 2024-05-29 |
22.48 |
23.27 |
22.22 |
22.83 |
13.5M |
| 2024-05-28 |
22.50 |
22.93 |
21.94 |
22.37 |
19.4M |
| 2024-05-27 |
23.79 |
24.66 |
22.73 |
23.26 |
19.6M |
| 2024-05-24 |
23.33 |
24.87 |
22.97 |
23.39 |
25.1M |
| 2024-05-23 |
24.20 |
24.50 |
23.30 |
23.54 |
26.2M |
| 2024-05-22 |
25.00 |
26.37 |
24.52 |
24.61 |
35.7M |
| 2024-05-21 |
25.25 |
26.86 |
24.44 |
25.16 |
44.1M |
| 2024-05-20 |
22.44 |
24.44 |
22.22 |
24.44 |
23.0M |
| 2024-05-17 |
20.91 |
22.54 |
20.72 |
22.22 |
27.8M |
| 2024-05-16 |
19.99 |
21.32 |
19.88 |
20.49 |
15.1M |
| 2024-05-15 |
21.00 |
21.66 |
20.51 |
20.95 |
23.7M |
| 2024-05-14 |
19.36 |
21.05 |
19.16 |
21.05 |
23.4M |
| 2024-05-13 |
19.70 |
20.48 |
19.01 |
19.14 |
15.0M |
| 2024-05-10 |
20.08 |
20.78 |
19.51 |
19.90 |
23.4M |
| 2024-05-09 |
19.12 |
19.96 |
18.66 |
19.70 |
26.9M |
| 2024-05-08 |
20.00 |
20.58 |
19.19 |
19.92 |
38.7M |
| 2024-05-07 |
17.81 |
19.35 |
17.59 |
19.35 |
25.7M |
| 2024-05-06 |
16.30 |
17.59 |
16.03 |
17.59 |
23.5M |
| 2024-04-30 |
14.80 |
15.99 |
14.41 |
15.99 |
21.2M |
| 2024-04-29 |
14.40 |
14.85 |
14.26 |
14.54 |
6.7M |
| 2024-04-26 |
14.68 |
14.68 |
14.06 |
14.44 |
7.0M |
| 2024-04-25 |
14.38 |
14.99 |
14.24 |
14.75 |
5.3M |
| 2024-04-24 |
14.38 |
14.56 |
13.96 |
14.44 |
5.6M |
| 2024-04-23 |
13.74 |
14.06 |
13.51 |
13.91 |
3.0M |
| 2024-04-22 |
13.80 |
13.83 |
13.13 |
13.58 |
4.1M |
| 2024-04-19 |
14.65 |
14.65 |
13.82 |
13.83 |
6.8M |
| 2024-04-18 |
14.08 |
14.83 |
13.92 |
14.67 |
5.9M |
| 2024-04-17 |
12.87 |
14.08 |
12.87 |
14.04 |
6.6M |
| 2024-04-16 |
14.00 |
14.25 |
12.84 |
12.84 |
7.9M |
| 2024-04-15 |
14.98 |
14.98 |
13.70 |
14.27 |
5.7M |
| 2024-04-12 |
15.12 |
15.29 |
14.70 |
14.80 |
4.4M |
| 2024-04-11 |
14.98 |
15.50 |
14.90 |
15.21 |
3.0M |
| 2024-04-10 |
15.60 |
15.60 |
14.96 |
15.17 |
3.5M |
| 2024-04-09 |
15.23 |
15.70 |
15.05 |
15.53 |
4.0M |
| 2024-04-08 |
15.84 |
15.89 |
15.20 |
15.25 |
5.4M |
| 2024-04-03 |
15.77 |
16.25 |
15.21 |
15.92 |
7.4M |
| 2024-04-02 |
15.85 |
16.09 |
15.63 |
15.80 |
3.4M |
| 2024-04-01 |
15.15 |
15.92 |
15.15 |
15.90 |
5.1M |
| 2024-03-29 |
15.00 |
15.35 |
14.88 |
15.09 |
3.5M |
| 2024-03-28 |
14.88 |
15.40 |
14.74 |
15.15 |
3.9M |
| 2024-03-27 |
15.25 |
15.35 |
14.87 |
14.88 |
4.7M |
| 2024-03-26 |
15.86 |
15.89 |
14.95 |
15.18 |
8.0M |
| 2024-03-25 |
15.99 |
16.48 |
15.81 |
15.89 |
5.2M |
| 2024-03-22 |
16.39 |
16.44 |
16.06 |
16.09 |
4.2M |
| 2024-03-21 |
16.57 |
16.69 |
16.35 |
16.37 |
5.2M |
| 2024-03-20 |
16.00 |
16.90 |
15.80 |
16.63 |
9.4M |
| 2024-03-19 |
15.63 |
16.57 |
15.57 |
16.02 |
8.8M |
| 2024-03-18 |
15.22 |
15.78 |
15.14 |
15.65 |
6.1M |
| 2024-03-15 |
14.84 |
15.23 |
14.78 |
15.23 |
5.4M |
| 2024-03-14 |
15.43 |
15.77 |
14.80 |
15.04 |
8.5M |
| 2024-03-13 |
15.72 |
15.91 |
15.41 |
15.62 |
5.7M |
| 2024-03-12 |
15.80 |
15.96 |
15.39 |
15.72 |
6.5M |
| 2024-03-11 |
16.00 |
16.14 |
15.61 |
15.85 |
8.5M |
| 2024-03-08 |
15.12 |
16.41 |
15.00 |
16.01 |
16.0M |
| 2024-03-07 |
14.98 |
15.36 |
14.61 |
14.92 |
8.2M |
| 2024-03-06 |
14.88 |
15.18 |
14.55 |
14.71 |
8.2M |
| 2024-03-05 |
15.74 |
16.06 |
14.90 |
15.08 |
12.2M |
| 2024-03-04 |
15.49 |
16.29 |
15.29 |
16.00 |
12.7M |
| 2024-03-01 |
14.30 |
15.53 |
14.23 |
15.53 |
10.6M |
| 2024-02-29 |
13.49 |
14.12 |
13.33 |
14.12 |
4.8M |
| 2024-02-28 |
14.71 |
15.53 |
13.43 |
13.60 |
8.5M |
| 2024-02-27 |
13.85 |
14.65 |
13.52 |
14.60 |
7.3M |
| 2024-02-26 |
13.98 |
14.24 |
13.66 |
13.80 |
6.2M |
| 2024-02-23 |
13.85 |
14.30 |
13.62 |
14.06 |
5.6M |
| 2024-02-22 |
13.17 |
13.93 |
13.17 |
13.85 |
6.9M |
| 2024-02-21 |
12.82 |
13.88 |
12.71 |
13.27 |
7.7M |
| 2024-02-20 |
12.26 |
13.21 |
12.01 |
12.92 |
6.9M |
| 2024-02-19 |
12.00 |
12.46 |
11.96 |
12.26 |
9.1M |
| 2024-02-08 |
10.59 |
11.58 |
10.24 |
11.58 |
9.8M |
| 2024-02-07 |
11.10 |
11.21 |
10.18 |
10.53 |
10.1M |
| 2024-02-06 |
10.88 |
11.48 |
10.05 |
10.93 |
8.0M |
| 2024-02-05 |
12.05 |
12.29 |
11.10 |
11.10 |
6.7M |
| 2024-02-02 |
13.15 |
13.15 |
11.91 |
12.33 |
6.1M |
| 2024-02-01 |
13.38 |
13.51 |
12.81 |
13.04 |
6.5M |
| 2024-01-31 |
14.29 |
14.41 |
13.38 |
13.52 |
6.2M |
| 2024-01-30 |
14.30 |
14.79 |
14.06 |
14.18 |
4.3M |
| 2024-01-29 |
14.98 |
15.09 |
14.28 |
14.33 |
3.9M |
| 2024-01-26 |
15.29 |
15.87 |
15.02 |
15.10 |
5.2M |
| 2024-01-25 |
14.65 |
15.31 |
14.63 |
15.25 |
3.1M |
| 2024-01-24 |
14.70 |
14.77 |
14.14 |
14.61 |
3.0M |
| 2024-01-23 |
14.29 |
14.70 |
14.11 |
14.54 |
4.0M |
| 2024-01-22 |
15.74 |
15.85 |
14.27 |
14.30 |
6.7M |
| 2024-01-19 |
15.52 |
16.00 |
15.46 |
15.86 |
4.2M |
| 2024-01-18 |
15.57 |
15.67 |
14.93 |
15.60 |
4.7M |
| 2024-01-17 |
16.16 |
16.16 |
15.51 |
15.52 |
2.2M |
| 2024-01-16 |
16.13 |
16.19 |
15.71 |
15.91 |
4.0M |
| 2024-01-15 |
15.74 |
16.45 |
15.63 |
16.13 |
4.5M |
| 2024-01-12 |
15.90 |
16.18 |
15.59 |
15.61 |
4.2M |
| 2024-01-11 |
15.99 |
16.27 |
15.90 |
15.96 |
5.3M |
| 2024-01-10 |
16.42 |
16.47 |
15.99 |
16.17 |
4.7M |
| 2024-01-09 |
16.80 |
16.89 |
16.44 |
16.52 |
5.0M |
| 2024-01-08 |
16.30 |
17.22 |
16.07 |
16.81 |
9.9M |
| 2024-01-05 |
16.64 |
16.79 |
16.30 |
16.42 |
4.4M |
| 2024-01-04 |
16.67 |
17.43 |
16.42 |
16.75 |
10.8M |
| 2024-01-03 |
17.00 |
17.10 |
16.62 |
16.67 |
5.7M |
| 2024-01-02 |
16.74 |
17.29 |
16.40 |
17.16 |
8.8M |