| 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 |
31.50 |
31.52 |
29.50 |
29.55 |
104.9M |
| 2024-12-30 |
30.80 |
32.00 |
30.63 |
31.67 |
122.5M |
| 2024-12-27 |
30.74 |
31.98 |
30.60 |
30.80 |
133.1M |
| 2024-12-26 |
29.25 |
31.00 |
29.15 |
30.90 |
120.7M |
| 2024-12-25 |
29.80 |
30.11 |
29.27 |
29.43 |
50.7M |
| 2024-12-24 |
29.44 |
29.99 |
28.81 |
29.87 |
70.4M |
| 2024-12-23 |
30.00 |
30.37 |
29.25 |
29.43 |
75.0M |
| 2024-12-20 |
29.19 |
30.81 |
28.98 |
30.18 |
128.3M |
| 2024-12-19 |
28.28 |
29.58 |
28.20 |
29.34 |
83.9M |
| 2024-12-18 |
28.33 |
29.10 |
28.03 |
28.80 |
65.9M |
| 2024-12-17 |
28.33 |
28.96 |
28.20 |
28.26 |
50.8M |
| 2024-12-16 |
29.16 |
29.24 |
28.40 |
28.50 |
54.3M |
| 2024-12-13 |
29.51 |
29.87 |
28.92 |
29.15 |
72.0M |
| 2024-12-12 |
29.65 |
30.00 |
29.30 |
29.79 |
59.0M |
| 2024-12-11 |
29.48 |
30.30 |
29.41 |
29.80 |
64.4M |
| 2024-12-10 |
30.60 |
30.79 |
29.46 |
29.49 |
83.6M |
| 2024-12-09 |
30.00 |
30.19 |
29.34 |
29.49 |
75.7M |
| 2024-12-06 |
30.41 |
30.88 |
29.71 |
30.37 |
93.7M |
| 2024-12-05 |
30.49 |
31.30 |
30.36 |
30.53 |
83.8M |
| 2024-12-04 |
31.61 |
32.70 |
30.74 |
30.86 |
136.1M |
| 2024-12-03 |
31.89 |
32.09 |
30.40 |
30.81 |
121.4M |
| 2024-12-02 |
29.80 |
31.70 |
29.70 |
31.48 |
156.4M |
| 2024-11-29 |
29.27 |
30.60 |
28.68 |
29.99 |
132.0M |
| 2024-11-28 |
29.79 |
30.41 |
29.30 |
29.63 |
117.2M |
| 2024-11-27 |
29.00 |
29.88 |
28.33 |
29.77 |
108.1M |
| 2024-11-26 |
29.26 |
29.86 |
28.93 |
28.99 |
67.6M |
| 2024-11-25 |
29.71 |
30.41 |
28.68 |
29.42 |
107.8M |
| 2024-11-22 |
31.60 |
31.98 |
29.66 |
29.66 |
150.0M |
| 2024-11-21 |
31.12 |
32.60 |
31.04 |
31.89 |
153.3M |
| 2024-11-20 |
30.83 |
32.25 |
30.55 |
31.49 |
151.4M |
| 2024-11-19 |
29.70 |
31.23 |
29.51 |
31.13 |
160.1M |
| 2024-11-18 |
30.66 |
31.88 |
29.40 |
29.70 |
166.9M |
| 2024-11-15 |
33.91 |
34.00 |
31.14 |
31.16 |
245.5M |
| 2024-11-14 |
33.30 |
36.50 |
32.49 |
34.59 |
303.9M |
| 2024-11-13 |
35.60 |
36.38 |
33.89 |
33.91 |
232.7M |
| 2024-11-12 |
36.88 |
37.80 |
35.00 |
36.60 |
302.8M |
| 2024-11-11 |
35.06 |
36.87 |
34.40 |
36.87 |
304.8M |
| 2024-11-08 |
34.73 |
36.66 |
33.28 |
33.52 |
308.1M |
| 2024-11-07 |
32.95 |
36.16 |
32.00 |
33.84 |
337.5M |
| 2024-11-06 |
32.00 |
34.73 |
30.29 |
34.73 |
456.5M |
| 2024-11-05 |
29.24 |
31.57 |
28.61 |
31.57 |
317.1M |
| 2024-11-04 |
29.72 |
30.88 |
27.00 |
28.70 |
358.2M |
| 2024-11-01 |
29.72 |
29.72 |
28.25 |
29.72 |
336.4M |
| 2024-10-31 |
24.46 |
27.02 |
23.80 |
27.02 |
195.7M |
| 2024-10-30 |
23.38 |
24.90 |
23.31 |
24.56 |
188.1M |
| 2024-10-29 |
23.50 |
24.00 |
23.27 |
23.35 |
105.2M |
| 2024-10-28 |
23.54 |
23.58 |
23.08 |
23.47 |
65.0M |
| 2024-10-25 |
23.39 |
23.85 |
23.20 |
23.53 |
70.1M |
| 2024-10-24 |
23.43 |
23.70 |
23.00 |
23.29 |
66.9M |
| 2024-10-23 |
23.71 |
23.79 |
23.17 |
23.27 |
79.3M |
| 2024-10-22 |
23.37 |
24.07 |
23.07 |
23.79 |
104.8M |
| 2024-10-21 |
23.26 |
24.26 |
22.95 |
23.55 |
162.0M |
| 2024-10-18 |
21.40 |
23.45 |
21.40 |
22.92 |
147.2M |
| 2024-10-17 |
21.70 |
21.90 |
21.30 |
21.33 |
61.9M |
| 2024-10-16 |
21.13 |
21.77 |
21.12 |
21.36 |
58.9M |
| 2024-10-15 |
21.88 |
22.64 |
21.71 |
21.72 |
100.3M |
| 2024-10-14 |
21.30 |
22.30 |
20.70 |
22.30 |
159.8M |
| 2024-10-11 |
23.32 |
23.88 |
22.07 |
22.37 |
86.4M |
| 2024-10-10 |
24.83 |
25.25 |
23.23 |
23.74 |
127.2M |
| 2024-10-09 |
24.80 |
27.10 |
23.93 |
24.90 |
227.1M |
| 2024-10-08 |
25.18 |
25.18 |
23.80 |
25.18 |
185.9M |
| 2024-09-30 |
21.71 |
22.90 |
21.18 |
22.89 |
147.9M |
| 2024-09-27 |
20.06 |
21.21 |
20.06 |
20.90 |
94.6M |
| 2024-09-26 |
19.02 |
19.87 |
18.96 |
19.86 |
69.3M |
| 2024-09-25 |
19.16 |
19.58 |
18.99 |
19.09 |
73.1M |
| 2024-09-24 |
18.35 |
19.06 |
18.11 |
19.05 |
67.8M |
| 2024-09-23 |
18.21 |
18.64 |
18.08 |
18.24 |
29.0M |
| 2024-09-20 |
18.49 |
18.55 |
18.13 |
18.27 |
29.3M |
| 2024-09-19 |
18.41 |
18.67 |
18.12 |
18.46 |
37.7M |
| 2024-09-18 |
18.37 |
18.43 |
17.88 |
18.30 |
22.8M |
| 2024-09-13 |
18.47 |
18.64 |
18.22 |
18.24 |
23.4M |
| 2024-09-12 |
18.67 |
18.81 |
18.47 |
18.48 |
27.9M |
| 2024-09-11 |
18.50 |
18.69 |
18.37 |
18.50 |
20.5M |
| 2024-09-10 |
18.55 |
18.80 |
18.19 |
18.69 |
30.4M |
| 2024-09-09 |
18.33 |
18.61 |
18.28 |
18.50 |
21.1M |
| 2024-09-06 |
19.11 |
19.13 |
18.40 |
18.46 |
36.5M |
| 2024-09-05 |
18.97 |
19.23 |
18.93 |
19.06 |
22.5M |
| 2024-09-04 |
18.80 |
19.18 |
18.72 |
18.96 |
26.3M |
| 2024-09-03 |
19.05 |
19.32 |
18.99 |
19.15 |
26.0M |
| 2024-09-02 |
19.89 |
19.93 |
18.98 |
18.99 |
48.2M |
| 2024-08-30 |
19.32 |
20.13 |
19.25 |
19.90 |
59.8M |
| 2024-08-29 |
18.92 |
19.55 |
18.76 |
19.31 |
41.9M |
| 2024-08-28 |
18.76 |
19.10 |
18.75 |
19.08 |
26.9M |
| 2024-08-27 |
19.15 |
19.18 |
18.73 |
18.84 |
33.9M |
| 2024-08-26 |
19.27 |
19.62 |
19.16 |
19.28 |
28.5M |
| 2024-08-23 |
19.06 |
19.34 |
19.06 |
19.24 |
29.5M |
| 2024-08-22 |
19.41 |
19.50 |
19.06 |
19.17 |
43.6M |
| 2024-08-21 |
20.31 |
20.42 |
19.35 |
19.45 |
69.5M |
| 2024-08-20 |
20.91 |
20.92 |
20.31 |
20.31 |
34.5M |
| 2024-08-19 |
20.66 |
21.02 |
20.40 |
20.94 |
40.5M |
| 2024-08-16 |
20.73 |
20.84 |
20.61 |
20.65 |
34.6M |
| 2024-08-15 |
20.45 |
20.93 |
20.38 |
20.70 |
33.1M |
| 2024-08-14 |
20.81 |
20.89 |
20.60 |
20.60 |
27.7M |
| 2024-08-13 |
20.48 |
20.78 |
20.39 |
20.78 |
26.0M |
| 2024-08-12 |
20.45 |
20.73 |
20.27 |
20.49 |
27.3M |
| 2024-08-09 |
21.16 |
21.28 |
20.64 |
20.66 |
39.6M |
| 2024-08-08 |
20.41 |
21.08 |
20.10 |
20.74 |
46.6M |
| 2024-08-07 |
21.04 |
21.14 |
20.65 |
20.69 |
41.1M |
| 2024-08-06 |
21.20 |
21.35 |
20.64 |
21.05 |
44.5M |
| 2024-08-05 |
21.44 |
22.12 |
20.76 |
20.76 |
71.8M |
| 2024-08-02 |
22.14 |
22.57 |
21.78 |
21.78 |
67.6M |
| 2024-08-01 |
22.85 |
23.07 |
22.49 |
22.72 |
83.7M |
| 2024-07-31 |
22.19 |
22.93 |
21.94 |
22.75 |
96.5M |
| 2024-07-30 |
21.53 |
22.17 |
20.97 |
22.17 |
71.2M |
| 2024-07-29 |
21.90 |
22.18 |
21.66 |
21.70 |
49.3M |
| 2024-07-26 |
21.71 |
22.09 |
21.46 |
21.91 |
55.2M |
| 2024-07-25 |
21.83 |
22.03 |
21.40 |
21.61 |
55.8M |
| 2024-07-24 |
22.39 |
22.79 |
21.82 |
21.98 |
70.0M |
| 2024-07-23 |
23.59 |
23.77 |
22.41 |
22.42 |
92.6M |
| 2024-07-22 |
23.93 |
23.96 |
23.43 |
23.58 |
80.8M |
| 2024-07-19 |
22.79 |
24.22 |
22.70 |
23.70 |
127.6M |
| 2024-07-18 |
22.51 |
23.09 |
21.74 |
22.85 |
108.7M |
| 2024-07-17 |
23.64 |
23.93 |
23.05 |
23.08 |
87.8M |
| 2024-07-16 |
23.31 |
23.85 |
23.14 |
23.76 |
92.2M |
| 2024-07-15 |
23.56 |
23.76 |
23.23 |
23.50 |
90.4M |
| 2024-07-12 |
23.03 |
23.54 |
22.89 |
23.40 |
74.1M |
| 2024-07-11 |
23.36 |
23.65 |
22.88 |
23.33 |
99.2M |
| 2024-07-10 |
22.71 |
23.19 |
22.68 |
22.95 |
93.2M |
| 2024-07-09 |
21.03 |
22.94 |
20.90 |
22.81 |
149.7M |
| 2024-07-08 |
21.29 |
21.53 |
20.77 |
20.89 |
59.2M |
| 2024-07-05 |
22.02 |
22.02 |
20.77 |
21.20 |
86.1M |
| 2024-07-04 |
22.32 |
22.63 |
21.95 |
22.03 |
61.3M |
| 2024-07-03 |
22.28 |
22.84 |
21.89 |
22.65 |
80.7M |
| 2024-07-02 |
22.55 |
22.75 |
22.15 |
22.20 |
59.5M |
| 2024-07-01 |
22.47 |
22.70 |
22.03 |
22.57 |
60.0M |
| 2024-06-28 |
22.00 |
22.74 |
21.90 |
22.39 |
76.6M |
| 2024-06-27 |
22.25 |
22.84 |
22.04 |
22.07 |
78.1M |
| 2024-06-26 |
22.06 |
22.71 |
21.68 |
22.56 |
85.4M |
| 2024-06-25 |
22.84 |
23.05 |
21.80 |
21.95 |
113.5M |
| 2024-06-24 |
23.66 |
24.29 |
22.51 |
22.84 |
108.7M |
| 2024-06-21 |
23.50 |
24.08 |
23.50 |
23.80 |
75.2M |
| 2024-06-20 |
24.32 |
24.87 |
24.05 |
24.09 |
130.7M |
| 2024-06-19 |
23.93 |
25.01 |
23.35 |
24.78 |
192.5M |
| 2024-06-18 |
24.10 |
24.16 |
23.70 |
23.93 |
101.7M |
| 2024-06-17 |
23.20 |
24.33 |
22.98 |
23.96 |
136.8M |
| 2024-06-14 |
23.13 |
23.40 |
22.77 |
23.22 |
117.6M |
| 2024-06-13 |
24.30 |
24.57 |
23.50 |
23.50 |
149.6M |
| 2024-06-12 |
23.94 |
24.45 |
23.68 |
24.39 |
152.8M |
| 2024-06-11 |
24.06 |
24.83 |
24.01 |
24.21 |
186.2M |
| 2024-06-07 |
23.30 |
24.66 |
23.23 |
24.28 |
182.6M |
| 2024-06-06 |
23.28 |
24.26 |
22.79 |
23.58 |
194.5M |
| 2024-06-05 |
22.90 |
23.53 |
22.69 |
22.70 |
107.9M |
| 2024-06-04 |
23.21 |
23.35 |
22.51 |
23.02 |
120.8M |
| 2024-06-03 |
22.90 |
23.69 |
22.68 |
23.50 |
139.0M |
| 2024-05-31 |
23.40 |
24.20 |
22.87 |
22.97 |
152.5M |
| 2024-05-30 |
22.95 |
24.50 |
22.73 |
23.76 |
186.6M |
| 2024-05-29 |
22.00 |
23.35 |
21.90 |
23.32 |
177.8M |
| 2024-05-28 |
21.85 |
23.78 |
21.41 |
22.29 |
194.2M |
| 2024-05-27 |
20.66 |
21.68 |
19.78 |
21.68 |
132.5M |
| 2024-05-24 |
21.01 |
21.27 |
20.60 |
20.66 |
86.0M |
| 2024-05-23 |
21.09 |
21.88 |
20.83 |
21.32 |
144.8M |
| 2024-05-22 |
20.88 |
21.15 |
20.40 |
21.09 |
101.3M |
| 2024-05-21 |
20.76 |
20.94 |
20.42 |
20.47 |
58.9M |
| 2024-05-20 |
20.70 |
21.13 |
20.56 |
20.94 |
76.5M |
| 2024-05-17 |
20.50 |
20.94 |
20.25 |
20.82 |
85.6M |
| 2024-05-16 |
21.15 |
21.38 |
20.58 |
20.76 |
130.9M |
| 2024-05-15 |
19.56 |
21.58 |
19.43 |
20.91 |
178.4M |
| 2024-05-14 |
19.74 |
20.26 |
19.62 |
19.62 |
38.9M |
| 2024-05-13 |
19.81 |
20.06 |
19.55 |
19.65 |
42.9M |
| 2024-05-10 |
20.75 |
20.79 |
19.90 |
20.03 |
64.5M |
| 2024-05-09 |
20.36 |
21.14 |
20.30 |
20.84 |
59.2M |
| 2024-05-08 |
20.70 |
21.00 |
20.46 |
20.49 |
45.2M |
| 2024-05-07 |
21.12 |
21.15 |
20.59 |
20.71 |
59.8M |
| 2024-05-06 |
21.25 |
21.33 |
21.00 |
21.14 |
59.5M |
| 2024-04-30 |
21.13 |
21.24 |
20.67 |
20.98 |
55.5M |
| 2024-04-29 |
21.31 |
21.47 |
20.75 |
21.22 |
107.7M |
| 2024-04-26 |
20.05 |
21.19 |
20.05 |
21.12 |
59.8M |
| 2024-04-25 |
19.48 |
20.46 |
19.43 |
20.01 |
41.7M |
| 2024-04-24 |
19.20 |
19.83 |
18.91 |
19.70 |
47.0M |
| 2024-04-23 |
19.28 |
19.40 |
18.68 |
18.92 |
33.7M |
| 2024-04-22 |
19.00 |
19.26 |
18.40 |
19.13 |
50.4M |
| 2024-04-19 |
20.28 |
20.46 |
19.64 |
19.79 |
39.2M |
| 2024-04-18 |
20.33 |
20.88 |
19.90 |
20.45 |
40.0M |
| 2024-04-17 |
19.90 |
20.67 |
19.90 |
20.66 |
48.6M |
| 2024-04-16 |
20.31 |
20.58 |
19.55 |
19.65 |
53.2M |
| 2024-04-15 |
20.98 |
21.25 |
20.10 |
20.50 |
69.8M |
| 2024-04-12 |
21.15 |
21.89 |
20.96 |
21.34 |
46.5M |
| 2024-04-11 |
20.82 |
21.55 |
20.73 |
21.01 |
33.5M |
| 2024-04-10 |
21.44 |
21.59 |
20.67 |
20.82 |
34.5M |
| 2024-04-09 |
21.20 |
21.63 |
20.91 |
21.56 |
29.1M |
| 2024-04-08 |
22.04 |
22.07 |
21.20 |
21.24 |
41.7M |
| 2024-04-03 |
22.19 |
22.60 |
21.70 |
22.22 |
45.4M |
| 2024-04-02 |
22.70 |
23.00 |
22.02 |
22.21 |
44.2M |
| 2024-04-01 |
22.30 |
22.86 |
22.25 |
22.69 |
40.6M |
| 2024-03-29 |
22.17 |
22.59 |
21.75 |
22.49 |
37.3M |
| 2024-03-28 |
21.80 |
22.60 |
21.61 |
22.17 |
55.1M |
| 2024-03-27 |
23.01 |
23.15 |
21.80 |
21.80 |
50.8M |
| 2024-03-26 |
23.03 |
23.60 |
22.85 |
22.98 |
54.3M |
| 2024-03-25 |
24.60 |
24.63 |
22.77 |
22.84 |
91.3M |
| 2024-03-22 |
24.83 |
25.76 |
24.65 |
24.80 |
51.1M |
| 2024-03-21 |
25.56 |
25.86 |
24.88 |
25.01 |
49.4M |
| 2024-03-20 |
25.48 |
25.70 |
24.76 |
25.16 |
54.5M |
| 2024-03-19 |
25.95 |
26.12 |
25.52 |
25.54 |
51.2M |
| 2024-03-18 |
25.40 |
26.30 |
25.36 |
26.20 |
76.2M |
| 2024-03-15 |
25.05 |
25.53 |
24.75 |
25.50 |
50.8M |
| 2024-03-14 |
25.22 |
25.97 |
24.95 |
25.39 |
59.9M |
| 2024-03-13 |
26.43 |
26.73 |
25.63 |
25.73 |
81.3M |
| 2024-03-12 |
25.95 |
27.60 |
25.69 |
25.89 |
115.5M |
| 2024-03-11 |
25.35 |
25.89 |
24.91 |
25.79 |
95.1M |
| 2024-03-08 |
24.09 |
26.07 |
23.73 |
26.07 |
132.9M |
| 2024-03-07 |
24.41 |
25.10 |
23.60 |
23.70 |
59.6M |
| 2024-03-06 |
24.59 |
24.85 |
23.68 |
24.34 |
72.4M |
| 2024-03-05 |
24.70 |
25.79 |
24.50 |
24.96 |
122.3M |
| 2024-03-04 |
24.10 |
25.18 |
23.47 |
25.18 |
100.3M |
| 2024-03-01 |
22.65 |
23.13 |
22.49 |
22.89 |
49.5M |
| 2024-02-29 |
21.11 |
22.29 |
21.11 |
22.20 |
33.5M |
| 2024-02-28 |
22.11 |
22.90 |
21.22 |
21.24 |
41.0M |
| 2024-02-27 |
21.12 |
22.36 |
21.03 |
22.35 |
41.4M |
| 2024-02-26 |
21.20 |
21.63 |
21.03 |
21.27 |
27.7M |
| 2024-02-23 |
21.94 |
22.00 |
21.28 |
21.50 |
28.4M |
| 2024-02-22 |
21.59 |
22.00 |
21.33 |
21.65 |
31.5M |
| 2024-02-21 |
21.20 |
21.78 |
21.10 |
21.37 |
31.5M |
| 2024-02-20 |
21.45 |
21.76 |
21.15 |
21.62 |
24.9M |
| 2024-02-19 |
22.10 |
22.15 |
20.90 |
21.78 |
37.9M |
| 2024-02-08 |
20.79 |
22.48 |
20.61 |
21.56 |
39.8M |
| 2024-02-07 |
19.82 |
20.65 |
19.76 |
20.44 |
36.2M |
| 2024-02-06 |
18.90 |
20.02 |
18.52 |
19.99 |
39.1M |
| 2024-02-05 |
17.80 |
18.96 |
17.20 |
18.52 |
36.2M |
| 2024-02-02 |
18.56 |
18.88 |
17.58 |
18.12 |
28.6M |
| 2024-02-01 |
18.27 |
19.24 |
18.15 |
18.68 |
33.3M |
| 2024-01-31 |
18.00 |
19.05 |
17.82 |
18.48 |
47.6M |
| 2024-01-30 |
18.10 |
18.55 |
17.77 |
17.81 |
31.5M |
| 2024-01-29 |
19.45 |
19.59 |
18.41 |
18.48 |
40.0M |
| 2024-01-26 |
21.05 |
21.11 |
19.42 |
19.45 |
73.4M |
| 2024-01-25 |
20.64 |
21.60 |
20.45 |
21.58 |
30.3M |
| 2024-01-24 |
21.68 |
21.75 |
20.20 |
20.92 |
43.6M |
| 2024-01-23 |
21.35 |
22.05 |
21.27 |
21.75 |
31.1M |
| 2024-01-22 |
22.40 |
23.04 |
21.61 |
21.90 |
49.6M |
| 2024-01-19 |
21.42 |
22.95 |
21.35 |
22.02 |
54.8M |
| 2024-01-18 |
20.40 |
20.90 |
20.03 |
20.90 |
23.5M |
| 2024-01-17 |
21.45 |
21.80 |
20.66 |
20.66 |
26.4M |
| 2024-01-16 |
21.17 |
21.26 |
20.54 |
20.85 |
14.4M |
| 2024-01-15 |
20.22 |
21.52 |
20.22 |
21.26 |
35.6M |
| 2024-01-12 |
20.47 |
20.62 |
20.20 |
20.22 |
15.1M |
| 2024-01-11 |
20.65 |
20.95 |
20.41 |
20.50 |
21.0M |
| 2024-01-10 |
20.89 |
20.97 |
20.20 |
20.65 |
14.7M |
| 2024-01-09 |
20.57 |
21.18 |
20.57 |
20.80 |
22.6M |
| 2024-01-08 |
20.94 |
20.98 |
20.29 |
20.29 |
15.4M |
| 2024-01-05 |
21.40 |
21.61 |
20.91 |
21.05 |
13.9M |
| 2024-01-04 |
21.66 |
21.75 |
21.24 |
21.35 |
16.2M |
| 2024-01-03 |
22.76 |
22.85 |
21.31 |
21.70 |
31.1M |
| 2024-01-02 |
23.11 |
23.50 |
22.98 |
23.00 |
16.5M |