| 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 |
26.98 |
27.45 |
25.36 |
26.07 |
9.7M |
| 2024-12-30 |
28.10 |
28.46 |
26.88 |
26.98 |
12.5M |
| 2024-12-27 |
28.80 |
29.66 |
28.48 |
28.69 |
9.7M |
| 2024-12-26 |
26.61 |
29.57 |
26.61 |
28.79 |
15.2M |
| 2024-12-25 |
29.16 |
29.17 |
26.86 |
26.96 |
15.9M |
| 2024-12-24 |
29.19 |
31.00 |
29.19 |
29.84 |
23.6M |
| 2024-12-23 |
34.66 |
34.66 |
32.43 |
32.43 |
6.0M |
| 2024-12-20 |
32.77 |
36.03 |
32.20 |
36.03 |
20.3M |
| 2024-12-19 |
31.43 |
34.76 |
31.43 |
32.75 |
10.2M |
| 2024-12-18 |
31.20 |
33.58 |
30.52 |
32.58 |
12.1M |
| 2024-12-17 |
35.20 |
35.22 |
32.63 |
32.63 |
16.1M |
| 2024-12-16 |
34.50 |
37.79 |
33.21 |
36.26 |
29.5M |
| 2024-12-13 |
32.74 |
36.32 |
32.50 |
35.32 |
29.5M |
| 2024-12-12 |
34.80 |
35.00 |
32.37 |
33.02 |
15.6M |
| 2024-12-11 |
32.00 |
33.95 |
31.93 |
33.92 |
20.4M |
| 2024-12-10 |
33.24 |
33.78 |
31.58 |
32.44 |
20.3M |
| 2024-12-09 |
33.48 |
34.17 |
31.37 |
32.43 |
20.6M |
| 2024-12-06 |
34.07 |
35.68 |
33.23 |
33.56 |
33.1M |
| 2024-12-05 |
29.71 |
32.45 |
29.71 |
32.45 |
9.3M |
| 2024-12-04 |
29.95 |
30.74 |
29.20 |
29.50 |
8.6M |
| 2024-12-03 |
29.93 |
30.49 |
29.60 |
30.07 |
10.7M |
| 2024-12-02 |
29.94 |
30.62 |
29.55 |
29.93 |
11.2M |
| 2024-11-29 |
30.87 |
30.87 |
29.64 |
30.10 |
14.3M |
| 2024-11-28 |
30.69 |
31.95 |
29.64 |
31.00 |
21.4M |
| 2024-11-27 |
27.54 |
30.69 |
26.22 |
30.69 |
25.6M |
| 2024-11-26 |
27.00 |
28.75 |
26.64 |
27.90 |
14.7M |
| 2024-11-25 |
26.60 |
27.50 |
25.00 |
27.38 |
14.6M |
| 2024-11-22 |
28.00 |
28.95 |
26.49 |
26.52 |
13.9M |
| 2024-11-21 |
27.90 |
29.49 |
27.88 |
28.21 |
13.8M |
| 2024-11-20 |
27.18 |
28.95 |
26.74 |
28.56 |
16.9M |
| 2024-11-19 |
26.61 |
27.60 |
26.61 |
27.17 |
20.2M |
| 2024-11-18 |
31.87 |
31.87 |
29.57 |
29.57 |
9.0M |
| 2024-11-15 |
32.00 |
34.47 |
32.00 |
32.86 |
29.2M |
| 2024-11-14 |
32.06 |
34.20 |
31.31 |
31.34 |
13.4M |
| 2024-11-13 |
32.09 |
33.16 |
31.00 |
32.69 |
17.3M |
| 2024-11-12 |
34.03 |
34.60 |
31.31 |
31.76 |
18.7M |
| 2024-11-11 |
30.00 |
33.39 |
29.85 |
33.39 |
20.2M |
| 2024-11-08 |
30.91 |
31.50 |
30.18 |
30.35 |
9.0M |
| 2024-11-07 |
29.77 |
31.20 |
29.21 |
30.56 |
9.5M |
| 2024-11-06 |
31.01 |
31.75 |
29.82 |
30.10 |
13.3M |
| 2024-11-05 |
30.70 |
32.19 |
29.49 |
31.59 |
13.2M |
| 2024-11-04 |
28.85 |
30.48 |
28.80 |
29.99 |
9.4M |
| 2024-11-01 |
30.70 |
30.70 |
28.35 |
28.42 |
11.2M |
| 2024-10-31 |
30.94 |
31.60 |
30.51 |
31.19 |
11.2M |
| 2024-10-30 |
30.00 |
30.95 |
29.56 |
30.48 |
9.7M |
| 2024-10-29 |
32.21 |
33.20 |
30.43 |
30.54 |
16.3M |
| 2024-10-28 |
31.39 |
33.51 |
30.76 |
31.50 |
22.0M |
| 2024-10-25 |
29.00 |
31.71 |
29.00 |
31.71 |
23.7M |
| 2024-10-24 |
29.40 |
30.08 |
28.38 |
28.83 |
16.4M |
| 2024-10-23 |
31.80 |
33.11 |
29.77 |
30.51 |
25.4M |
| 2024-10-22 |
27.92 |
31.36 |
27.92 |
31.36 |
15.2M |
| 2024-10-21 |
27.00 |
29.20 |
27.00 |
28.51 |
20.7M |
| 2024-10-18 |
28.05 |
28.24 |
26.80 |
27.62 |
27.4M |
| 2024-10-17 |
25.40 |
27.67 |
25.40 |
27.67 |
18.6M |
| 2024-10-16 |
24.16 |
25.72 |
24.08 |
25.15 |
9.8M |
| 2024-10-15 |
23.84 |
25.75 |
23.84 |
24.75 |
11.3M |
| 2024-10-14 |
23.01 |
24.30 |
22.94 |
24.16 |
8.0M |
| 2024-10-11 |
24.26 |
24.60 |
22.80 |
22.90 |
7.6M |
| 2024-10-10 |
24.87 |
25.50 |
23.50 |
24.70 |
9.2M |
| 2024-10-09 |
26.58 |
26.58 |
24.89 |
24.89 |
11.7M |
| 2024-10-08 |
29.25 |
29.25 |
25.08 |
27.66 |
22.6M |
| 2024-09-30 |
25.17 |
26.78 |
24.16 |
26.63 |
21.7M |
| 2024-09-27 |
23.60 |
24.89 |
23.46 |
24.58 |
11.5M |
| 2024-09-26 |
22.60 |
23.64 |
22.41 |
23.46 |
19.8M |
| 2024-09-25 |
22.70 |
23.60 |
22.60 |
23.11 |
25.2M |
| 2024-09-24 |
20.52 |
21.58 |
20.52 |
21.45 |
10.3M |
| 2024-09-23 |
20.64 |
20.87 |
20.45 |
20.50 |
5.8M |
| 2024-09-20 |
21.19 |
21.25 |
20.63 |
20.78 |
6.5M |
| 2024-09-19 |
21.00 |
21.33 |
20.51 |
21.19 |
7.8M |
| 2024-09-18 |
21.07 |
21.25 |
20.52 |
20.83 |
9.6M |
| 2024-09-13 |
20.91 |
22.05 |
20.17 |
21.50 |
16.1M |
| 2024-09-12 |
20.78 |
22.67 |
20.78 |
21.23 |
16.0M |
| 2024-09-11 |
20.26 |
21.30 |
19.88 |
20.61 |
10.7M |
| 2024-09-10 |
19.97 |
20.29 |
19.61 |
20.20 |
3.1M |
| 2024-09-09 |
19.66 |
20.10 |
19.46 |
19.98 |
2.9M |
| 2024-09-06 |
20.33 |
20.46 |
19.80 |
19.80 |
4.0M |
| 2024-09-05 |
20.15 |
20.70 |
20.04 |
20.39 |
4.8M |
| 2024-09-04 |
19.98 |
20.29 |
19.88 |
20.10 |
3.3M |
| 2024-09-03 |
19.98 |
20.59 |
19.72 |
20.17 |
4.3M |
| 2024-09-02 |
20.14 |
20.45 |
19.77 |
19.81 |
4.5M |
| 2024-08-30 |
19.58 |
20.64 |
19.54 |
20.23 |
7.1M |
| 2024-08-29 |
19.29 |
19.62 |
18.90 |
19.52 |
3.8M |
| 2024-08-28 |
19.23 |
19.49 |
18.81 |
19.34 |
3.1M |
| 2024-08-27 |
19.68 |
19.94 |
19.21 |
19.24 |
3.5M |
| 2024-08-26 |
19.50 |
20.00 |
19.15 |
19.83 |
4.4M |
| 2024-08-23 |
19.68 |
19.92 |
19.18 |
19.40 |
4.6M |
| 2024-08-22 |
20.55 |
21.00 |
19.86 |
19.92 |
6.2M |
| 2024-08-21 |
21.02 |
21.49 |
20.51 |
20.56 |
7.8M |
| 2024-08-20 |
21.15 |
21.90 |
20.90 |
21.46 |
9.5M |
| 2024-08-19 |
21.19 |
21.89 |
20.95 |
21.30 |
7.3M |
| 2024-08-16 |
21.88 |
22.10 |
21.22 |
21.24 |
10.4M |
| 2024-08-15 |
20.50 |
22.99 |
20.50 |
21.99 |
16.0M |
| 2024-08-14 |
20.53 |
21.26 |
20.46 |
20.90 |
6.3M |
| 2024-08-13 |
20.25 |
20.59 |
20.02 |
20.57 |
3.5M |
| 2024-08-12 |
20.75 |
20.86 |
20.20 |
20.36 |
4.9M |
| 2024-08-09 |
21.60 |
21.65 |
20.92 |
20.93 |
5.7M |
| 2024-08-08 |
21.51 |
22.07 |
20.92 |
21.65 |
7.2M |
| 2024-08-07 |
22.06 |
22.18 |
21.45 |
21.57 |
7.4M |
| 2024-08-06 |
22.17 |
22.60 |
21.70 |
22.24 |
9.2M |
| 2024-08-05 |
22.05 |
23.68 |
21.80 |
21.84 |
13.3M |
| 2024-08-02 |
21.87 |
24.00 |
21.78 |
22.64 |
18.8M |
| 2024-08-01 |
23.00 |
23.00 |
21.88 |
21.95 |
15.2M |
| 2024-07-31 |
20.47 |
22.33 |
20.46 |
22.33 |
4.9M |
| 2024-07-30 |
20.25 |
20.50 |
20.11 |
20.30 |
3.4M |
| 2024-07-29 |
20.37 |
20.58 |
19.85 |
20.47 |
5.0M |
| 2024-07-26 |
19.47 |
20.95 |
19.41 |
20.37 |
7.3M |
| 2024-07-25 |
19.37 |
19.83 |
18.98 |
19.47 |
3.6M |
| 2024-07-24 |
19.79 |
20.07 |
19.33 |
19.36 |
3.7M |
| 2024-07-23 |
20.30 |
20.61 |
19.80 |
19.80 |
3.9M |
| 2024-07-22 |
19.77 |
20.40 |
19.71 |
20.28 |
5.0M |
| 2024-07-19 |
19.70 |
20.56 |
19.62 |
20.02 |
5.9M |
| 2024-07-18 |
19.82 |
20.00 |
19.18 |
19.68 |
5.6M |
| 2024-07-17 |
20.48 |
20.93 |
20.10 |
20.12 |
5.5M |
| 2024-07-16 |
20.52 |
20.67 |
19.80 |
20.48 |
5.5M |
| 2024-07-15 |
20.37 |
21.24 |
20.05 |
20.82 |
8.2M |
| 2024-07-12 |
20.72 |
21.06 |
20.38 |
20.56 |
4.9M |
| 2024-07-11 |
20.30 |
20.84 |
20.05 |
20.72 |
6.6M |
| 2024-07-10 |
20.15 |
20.60 |
19.66 |
19.93 |
5.3M |
| 2024-07-09 |
20.13 |
20.63 |
19.49 |
20.50 |
7.5M |
| 2024-07-08 |
20.99 |
21.04 |
20.10 |
20.13 |
6.2M |
| 2024-07-05 |
20.65 |
21.47 |
20.16 |
21.04 |
8.2M |
| 2024-07-04 |
21.65 |
21.71 |
20.65 |
20.79 |
7.2M |
| 2024-07-03 |
22.70 |
22.79 |
21.56 |
21.65 |
6.9M |
| 2024-07-02 |
22.50 |
23.18 |
22.43 |
22.55 |
10.2M |
| 2024-07-01 |
22.41 |
22.43 |
21.84 |
22.31 |
7.3M |
| 2024-06-28 |
22.89 |
23.30 |
22.36 |
22.48 |
13.5M |
| 2024-06-27 |
22.91 |
24.22 |
22.89 |
23.12 |
20.8M |
| 2024-06-26 |
20.70 |
22.69 |
20.48 |
22.69 |
15.0M |
| 2024-06-25 |
20.99 |
21.19 |
20.41 |
20.63 |
4.2M |
| 2024-06-24 |
21.72 |
21.72 |
20.55 |
20.63 |
5.5M |
| 2024-06-21 |
22.12 |
22.15 |
21.37 |
21.85 |
4.1M |
| 2024-06-20 |
22.90 |
22.93 |
21.85 |
21.85 |
5.7M |
| 2024-06-19 |
23.45 |
23.48 |
22.94 |
22.95 |
3.9M |
| 2024-06-18 |
23.49 |
23.68 |
23.14 |
23.32 |
4.4M |
| 2024-06-17 |
23.60 |
23.61 |
23.00 |
23.30 |
5.5M |
| 2024-06-14 |
23.86 |
24.35 |
23.44 |
23.85 |
6.9M |
| 2024-06-13 |
23.68 |
23.99 |
23.38 |
23.58 |
6.1M |
| 2024-06-12 |
22.52 |
23.88 |
22.51 |
23.70 |
10.1M |
| 2024-06-11 |
22.48 |
22.55 |
21.60 |
22.42 |
4.7M |
| 2024-06-07 |
22.20 |
22.76 |
21.83 |
22.55 |
7.7M |
| 2024-06-06 |
23.00 |
23.53 |
21.70 |
21.94 |
10.7M |
| 2024-06-05 |
24.10 |
24.10 |
23.19 |
23.23 |
8.9M |
| 2024-06-04 |
25.56 |
25.60 |
24.17 |
24.46 |
9.7M |
| 2024-06-03 |
25.16 |
27.15 |
24.94 |
25.90 |
10.5M |
| 2024-05-31 |
25.35 |
25.78 |
25.18 |
25.39 |
7.0M |
| 2024-05-30 |
24.90 |
26.59 |
24.39 |
25.83 |
11.2M |
| 2024-05-29 |
24.70 |
25.34 |
24.62 |
24.97 |
5.6M |
| 2024-05-28 |
25.67 |
25.70 |
24.71 |
24.80 |
7.7M |
| 2024-05-27 |
25.87 |
26.42 |
25.01 |
25.91 |
7.3M |
| 2024-05-24 |
27.32 |
27.99 |
26.14 |
26.17 |
9.6M |
| 2024-05-23 |
29.00 |
29.30 |
27.19 |
27.55 |
14.0M |
| 2024-05-22 |
27.85 |
29.40 |
27.29 |
29.40 |
17.7M |
| 2024-05-21 |
27.80 |
28.65 |
27.50 |
27.99 |
11.2M |
| 2024-05-20 |
27.32 |
28.32 |
26.65 |
27.88 |
9.0M |
| 2024-05-17 |
27.90 |
27.99 |
27.32 |
27.59 |
8.6M |
| 2024-05-16 |
27.87 |
28.50 |
27.85 |
28.10 |
8.3M |
| 2024-05-15 |
28.39 |
28.55 |
27.70 |
27.73 |
8.8M |
| 2024-05-14 |
29.31 |
29.85 |
28.00 |
28.57 |
10.4M |
| 2024-05-13 |
28.71 |
29.20 |
27.82 |
28.45 |
8.1M |
| 2024-05-10 |
30.32 |
30.68 |
28.83 |
29.16 |
10.4M |
| 2024-05-09 |
30.20 |
30.74 |
30.05 |
30.37 |
8.9M |
| 2024-05-08 |
31.00 |
31.39 |
29.90 |
30.52 |
17.4M |
| 2024-05-07 |
33.07 |
34.58 |
31.75 |
32.07 |
20.4M |
| 2024-05-06 |
31.50 |
34.05 |
31.36 |
33.07 |
18.9M |
| 2024-04-30 |
30.60 |
32.86 |
30.60 |
31.52 |
18.8M |
| 2024-04-29 |
30.00 |
32.31 |
29.52 |
30.79 |
24.1M |
| 2024-04-26 |
27.47 |
30.44 |
27.31 |
29.50 |
24.0M |
| 2024-04-25 |
27.80 |
28.48 |
27.14 |
27.67 |
13.2M |
| 2024-04-24 |
26.97 |
28.46 |
26.43 |
28.05 |
13.3M |
| 2024-04-23 |
26.47 |
27.63 |
26.33 |
26.97 |
13.1M |
| 2024-04-22 |
26.91 |
27.18 |
25.61 |
25.97 |
10.7M |
| 2024-04-19 |
28.90 |
29.01 |
27.24 |
27.37 |
13.3M |
| 2024-04-18 |
27.87 |
30.68 |
27.01 |
28.90 |
18.0M |
| 2024-04-17 |
26.56 |
28.81 |
26.51 |
28.36 |
15.9M |
| 2024-04-16 |
26.90 |
28.27 |
26.90 |
26.90 |
6.6M |
| 2024-04-15 |
31.78 |
32.74 |
29.89 |
29.89 |
17.5M |
| 2024-04-12 |
32.20 |
34.17 |
32.00 |
33.21 |
26.9M |
| 2024-04-11 |
29.89 |
33.18 |
29.89 |
33.18 |
19.8M |
| 2024-04-10 |
30.61 |
31.08 |
29.83 |
30.16 |
12.1M |
| 2024-04-09 |
31.80 |
31.90 |
30.75 |
30.95 |
13.5M |
| 2024-04-08 |
32.13 |
33.05 |
31.05 |
31.84 |
17.8M |
| 2024-04-03 |
34.00 |
34.47 |
32.33 |
32.45 |
22.7M |
| 2024-04-02 |
38.45 |
38.45 |
35.49 |
35.49 |
22.9M |
| 2024-04-01 |
40.39 |
41.18 |
37.83 |
39.43 |
26.8M |
| 2024-03-29 |
43.20 |
43.97 |
39.00 |
39.98 |
31.0M |
| 2024-03-28 |
40.05 |
44.88 |
39.20 |
43.00 |
41.1M |
| 2024-03-27 |
39.85 |
41.02 |
37.29 |
41.02 |
43.9M |
| 2024-03-26 |
37.00 |
40.85 |
34.50 |
37.29 |
38.2M |
| 2024-03-25 |
43.00 |
43.00 |
38.33 |
38.33 |
31.0M |
| 2024-03-22 |
39.41 |
42.59 |
38.99 |
42.59 |
36.9M |
| 2024-03-21 |
38.72 |
38.72 |
38.72 |
38.72 |
2.3M |
| 2024-03-20 |
31.50 |
35.20 |
31.50 |
35.20 |
34.5M |
| 2024-03-19 |
31.64 |
35.10 |
31.61 |
32.00 |
25.5M |
| 2024-03-18 |
31.12 |
32.59 |
30.43 |
32.02 |
22.9M |
| 2024-03-15 |
31.00 |
31.92 |
30.45 |
31.12 |
22.3M |
| 2024-03-14 |
30.23 |
33.74 |
29.35 |
32.38 |
39.9M |
| 2024-03-13 |
27.76 |
30.67 |
27.39 |
30.67 |
25.5M |
| 2024-03-12 |
28.95 |
29.77 |
27.85 |
27.88 |
23.0M |
| 2024-03-11 |
27.10 |
29.66 |
26.68 |
28.85 |
24.9M |
| 2024-03-08 |
27.87 |
28.26 |
26.11 |
27.95 |
26.3M |
| 2024-03-07 |
29.97 |
30.56 |
27.25 |
27.25 |
34.1M |
| 2024-03-06 |
30.20 |
32.92 |
29.04 |
30.28 |
41.2M |
| 2024-03-05 |
28.21 |
29.93 |
28.21 |
29.93 |
24.6M |
| 2024-03-04 |
25.00 |
27.21 |
25.00 |
27.21 |
25.7M |
| 2024-03-01 |
24.27 |
25.56 |
23.67 |
24.74 |
20.4M |
| 2024-02-29 |
22.55 |
24.68 |
22.55 |
24.42 |
19.1M |
| 2024-02-28 |
26.20 |
27.08 |
24.01 |
24.01 |
22.1M |
| 2024-02-27 |
25.20 |
27.88 |
24.60 |
26.68 |
28.7M |
| 2024-02-26 |
23.20 |
26.80 |
22.80 |
26.67 |
31.1M |
| 2024-02-23 |
21.88 |
24.70 |
21.62 |
24.36 |
33.5M |
| 2024-02-22 |
20.81 |
23.00 |
20.81 |
22.45 |
29.6M |
| 2024-02-21 |
20.80 |
22.45 |
19.37 |
20.92 |
34.8M |
| 2024-02-20 |
20.00 |
20.79 |
19.80 |
20.79 |
6.9M |
| 2024-02-19 |
18.00 |
18.90 |
17.55 |
18.90 |
14.9M |
| 2024-02-08 |
16.21 |
17.79 |
15.52 |
17.18 |
21.9M |
| 2024-02-07 |
19.10 |
19.12 |
17.24 |
17.24 |
19.3M |
| 2024-02-06 |
19.16 |
19.99 |
19.16 |
19.16 |
17.6M |
| 2024-02-05 |
21.83 |
22.20 |
21.29 |
21.29 |
1.9M |
| 2024-02-02 |
23.68 |
26.10 |
23.66 |
23.66 |
19.8M |
| 2024-02-01 |
29.00 |
29.16 |
26.29 |
26.29 |
30.1M |
| 2024-01-31 |
26.76 |
29.21 |
25.83 |
29.21 |
25.4M |
| 2024-01-30 |
24.50 |
26.55 |
23.73 |
26.55 |
10.4M |
| 2024-01-29 |
25.51 |
25.68 |
24.11 |
24.14 |
10.9M |
| 2024-01-26 |
25.95 |
26.80 |
25.11 |
25.12 |
21.1M |
| 2024-01-25 |
23.46 |
25.76 |
23.26 |
25.76 |
12.4M |
| 2024-01-24 |
23.50 |
23.60 |
22.63 |
23.42 |
6.4M |
| 2024-01-23 |
23.64 |
23.98 |
22.89 |
23.38 |
6.6M |
| 2024-01-22 |
24.75 |
25.43 |
23.20 |
23.28 |
9.5M |
| 2024-01-19 |
24.99 |
25.95 |
24.92 |
25.11 |
10.8M |
| 2024-01-18 |
24.86 |
25.21 |
24.00 |
24.75 |
7.6M |
| 2024-01-17 |
25.22 |
25.68 |
24.97 |
24.98 |
6.8M |
| 2024-01-16 |
25.32 |
25.62 |
24.86 |
25.28 |
6.7M |
| 2024-01-15 |
25.40 |
25.79 |
24.89 |
25.32 |
6.2M |
| 2024-01-12 |
25.98 |
26.38 |
25.29 |
25.35 |
9.4M |
| 2024-01-11 |
25.57 |
26.26 |
25.57 |
26.11 |
10.6M |
| 2024-01-10 |
26.70 |
26.78 |
25.12 |
25.44 |
13.7M |
| 2024-01-09 |
27.32 |
27.58 |
25.93 |
26.70 |
21.6M |
| 2024-01-08 |
26.00 |
28.55 |
25.98 |
27.58 |
30.6M |
| 2024-01-05 |
26.98 |
27.10 |
25.85 |
25.95 |
11.2M |
| 2024-01-04 |
26.80 |
27.30 |
26.03 |
27.15 |
11.5M |
| 2024-01-03 |
27.28 |
27.63 |
26.17 |
26.89 |
12.5M |
| 2024-01-02 |
28.20 |
28.55 |
26.96 |
27.25 |
13.8M |