| 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 |
32.70 |
33.15 |
32.10 |
32.90 |
20.4M |
| 2024-12-30 |
32.95 |
33.50 |
32.45 |
32.50 |
17.3M |
| 2024-12-27 |
31.75 |
33.65 |
31.55 |
32.65 |
23.2M |
| 2024-12-26 |
32.45 |
32.50 |
31.65 |
31.70 |
5.1M |
| 2024-12-25 |
32.15 |
32.40 |
31.80 |
32.10 |
5.8M |
| 2024-12-24 |
32.90 |
33.20 |
31.85 |
31.85 |
11.6M |
| 2024-12-23 |
32.95 |
33.40 |
32.30 |
32.60 |
16.5M |
| 2024-12-20 |
32.25 |
33.40 |
31.95 |
32.70 |
20.2M |
| 2024-12-19 |
31.50 |
32.10 |
31.30 |
32.00 |
6.5M |
| 2024-12-18 |
31.50 |
32.20 |
31.20 |
32.10 |
10.2M |
| 2024-12-17 |
30.80 |
31.95 |
30.70 |
31.90 |
10.2M |
| 2024-12-16 |
31.10 |
31.60 |
30.20 |
30.40 |
8.3M |
| 2024-12-13 |
31.65 |
31.70 |
30.85 |
30.95 |
7.2M |
| 2024-12-12 |
32.55 |
32.75 |
31.75 |
31.75 |
13.5M |
| 2024-12-11 |
30.90 |
32.95 |
30.85 |
32.00 |
17.8M |
| 2024-12-10 |
31.05 |
31.80 |
30.60 |
30.95 |
9.0M |
| 2024-12-09 |
32.10 |
32.20 |
31.25 |
31.30 |
5.8M |
| 2024-12-06 |
32.70 |
32.75 |
31.90 |
31.95 |
7.3M |
| 2024-12-05 |
32.35 |
33.20 |
32.30 |
32.55 |
15.9M |
| 2024-12-04 |
32.40 |
32.40 |
31.85 |
32.00 |
6.1M |
| 2024-12-03 |
31.65 |
32.40 |
31.60 |
32.00 |
7.6M |
| 2024-12-02 |
31.60 |
31.70 |
31.05 |
31.30 |
5.2M |
| 2024-11-29 |
30.65 |
31.45 |
30.35 |
31.30 |
4.7M |
| 2024-11-28 |
31.00 |
31.65 |
30.55 |
30.85 |
8.1M |
| 2024-11-27 |
32.65 |
32.70 |
31.50 |
31.50 |
8.3M |
| 2024-11-26 |
33.25 |
33.50 |
32.60 |
32.65 |
17.2M |
| 2024-11-25 |
32.80 |
33.65 |
32.55 |
33.20 |
22.0M |
| 2024-11-22 |
31.00 |
32.80 |
30.75 |
32.35 |
23.9M |
| 2024-11-21 |
30.00 |
30.75 |
29.80 |
30.50 |
3.7M |
| 2024-11-20 |
30.35 |
30.45 |
29.90 |
29.95 |
3.0M |
| 2024-11-19 |
30.50 |
30.80 |
30.20 |
30.25 |
4.3M |
| 2024-11-18 |
30.40 |
30.50 |
29.75 |
29.90 |
4.7M |
| 2024-11-15 |
30.30 |
31.10 |
30.25 |
30.50 |
3.3M |
| 2024-11-14 |
30.65 |
30.90 |
30.20 |
30.20 |
4.0M |
| 2024-11-13 |
30.30 |
30.90 |
30.20 |
30.65 |
3.2M |
| 2024-11-12 |
31.00 |
31.00 |
30.40 |
30.40 |
5.7M |
| 2024-11-11 |
31.25 |
31.65 |
30.95 |
31.25 |
3.9M |
| 2024-11-08 |
32.25 |
32.35 |
31.30 |
31.35 |
7.3M |
| 2024-11-07 |
31.05 |
32.00 |
30.90 |
31.90 |
8.2M |
| 2024-11-06 |
30.80 |
31.00 |
30.40 |
30.90 |
4.5M |
| 2024-11-05 |
30.50 |
30.90 |
30.35 |
30.60 |
3.2M |
| 2024-11-04 |
30.95 |
30.95 |
30.30 |
30.60 |
3.3M |
| 2024-11-01 |
29.80 |
30.95 |
29.55 |
30.95 |
3.5M |
| 2024-10-30 |
30.60 |
30.75 |
30.25 |
30.30 |
4.1M |
| 2024-10-29 |
31.10 |
31.10 |
30.25 |
30.35 |
5.5M |
| 2024-10-28 |
31.50 |
31.50 |
30.60 |
31.00 |
5.5M |
| 2024-10-25 |
31.90 |
32.10 |
31.20 |
31.35 |
5.2M |
| 2024-10-24 |
32.50 |
32.65 |
31.75 |
31.75 |
6.9M |
| 2024-10-23 |
33.06 |
33.21 |
32.32 |
32.32 |
8.9M |
| 2024-10-22 |
31.83 |
33.26 |
31.58 |
32.62 |
14.8M |
| 2024-10-21 |
30.44 |
31.93 |
30.44 |
31.78 |
10.1M |
| 2024-10-18 |
32.08 |
32.08 |
30.25 |
30.25 |
20.9M |
| 2024-10-17 |
31.83 |
32.13 |
31.73 |
32.08 |
4.2M |
| 2024-10-16 |
31.83 |
31.83 |
31.28 |
31.63 |
6.8M |
| 2024-10-15 |
32.52 |
32.72 |
31.73 |
31.83 |
6.5M |
| 2024-10-14 |
31.98 |
32.32 |
31.73 |
32.13 |
4.7M |
| 2024-10-11 |
31.88 |
32.42 |
31.58 |
31.63 |
6.6M |
| 2024-10-09 |
33.61 |
33.66 |
31.83 |
31.88 |
11.1M |
| 2024-10-08 |
33.61 |
33.61 |
33.16 |
33.21 |
4.8M |
| 2024-10-07 |
32.97 |
33.71 |
32.87 |
33.56 |
6.4M |
| 2024-10-04 |
33.51 |
33.51 |
32.47 |
32.57 |
7.8M |
| 2024-10-01 |
34.15 |
34.30 |
33.46 |
33.46 |
8.3M |
| 2024-09-30 |
34.20 |
34.55 |
33.90 |
34.50 |
6.3M |
| 2024-09-27 |
34.80 |
34.95 |
34.10 |
34.35 |
7.9M |
| 2024-09-26 |
35.30 |
35.75 |
34.25 |
34.50 |
19.8M |
| 2024-09-25 |
33.65 |
35.50 |
33.65 |
34.90 |
18.4M |
| 2024-09-24 |
33.75 |
33.90 |
33.15 |
33.45 |
6.3M |
| 2024-09-23 |
34.15 |
34.30 |
33.75 |
33.75 |
5.4M |
| 2024-09-20 |
33.80 |
34.30 |
33.65 |
33.85 |
8.4M |
| 2024-09-19 |
33.30 |
33.50 |
32.95 |
33.35 |
5.1M |
| 2024-09-18 |
34.30 |
34.40 |
33.10 |
33.10 |
7.3M |
| 2024-09-16 |
33.95 |
34.20 |
33.90 |
34.15 |
5.2M |
| 2024-09-13 |
33.70 |
34.15 |
33.30 |
33.85 |
8.8M |
| 2024-09-12 |
32.75 |
33.55 |
32.50 |
33.55 |
8.7M |
| 2024-09-11 |
32.65 |
32.70 |
32.05 |
32.05 |
8.8M |
| 2024-09-10 |
34.40 |
34.60 |
32.35 |
32.70 |
15.5M |
| 2024-09-09 |
32.90 |
34.30 |
32.60 |
34.20 |
7.8M |
| 2024-09-06 |
34.10 |
34.25 |
33.55 |
33.75 |
7.9M |
| 2024-09-05 |
35.25 |
35.55 |
33.55 |
33.70 |
22.2M |
| 2024-09-04 |
34.60 |
36.30 |
34.05 |
34.90 |
22.8M |
| 2024-09-03 |
38.00 |
38.65 |
37.20 |
37.20 |
28.4M |
| 2024-09-02 |
38.80 |
38.85 |
37.60 |
37.70 |
23.1M |
| 2024-08-30 |
39.00 |
39.70 |
38.25 |
38.40 |
81.9M |
| 2024-08-29 |
36.05 |
38.60 |
35.90 |
38.55 |
69.3M |
| 2024-08-28 |
36.10 |
37.75 |
35.85 |
36.60 |
46.4M |
| 2024-08-27 |
34.65 |
36.00 |
34.55 |
36.00 |
17.3M |
| 2024-08-26 |
35.00 |
35.35 |
34.60 |
34.65 |
7.3M |
| 2024-08-23 |
34.25 |
34.65 |
33.90 |
34.60 |
6.8M |
| 2024-08-22 |
34.60 |
34.85 |
34.35 |
34.45 |
7.3M |
| 2024-08-21 |
35.25 |
35.25 |
34.50 |
34.55 |
7.8M |
| 2024-08-20 |
36.00 |
36.05 |
35.00 |
35.10 |
13.7M |
| 2024-08-19 |
35.30 |
36.00 |
35.05 |
35.70 |
10.2M |
| 2024-08-16 |
35.80 |
35.95 |
35.15 |
35.30 |
13.5M |
| 2024-08-15 |
35.10 |
35.45 |
34.55 |
35.40 |
13.4M |
| 2024-08-14 |
35.75 |
36.20 |
34.60 |
35.10 |
29.0M |
| 2024-08-13 |
34.10 |
34.95 |
33.20 |
34.70 |
17.6M |
| 2024-08-12 |
33.00 |
33.65 |
33.00 |
33.50 |
9.9M |
| 2024-08-09 |
33.30 |
33.75 |
32.50 |
32.50 |
12.6M |
| 2024-08-08 |
31.60 |
32.85 |
31.60 |
32.25 |
13.8M |
| 2024-08-07 |
30.25 |
33.10 |
30.25 |
32.85 |
18.5M |
| 2024-08-06 |
31.50 |
32.10 |
28.35 |
30.25 |
39.7M |
| 2024-08-05 |
33.80 |
33.80 |
31.50 |
31.50 |
16.4M |
| 2024-08-02 |
35.45 |
35.90 |
34.85 |
35.00 |
12.4M |
| 2024-08-01 |
35.95 |
37.10 |
35.90 |
36.50 |
18.3M |
| 2024-07-31 |
34.65 |
35.60 |
34.40 |
35.40 |
9.0M |
| 2024-07-30 |
34.50 |
35.20 |
33.85 |
35.10 |
13.2M |
| 2024-07-29 |
37.35 |
37.45 |
34.25 |
34.25 |
36.3M |
| 2024-07-26 |
34.20 |
36.80 |
34.20 |
36.80 |
22.1M |
| 2024-07-23 |
34.90 |
35.75 |
34.80 |
35.45 |
14.4M |
| 2024-07-22 |
35.30 |
35.60 |
33.95 |
34.30 |
20.7M |
| 2024-07-19 |
35.80 |
36.20 |
35.30 |
35.30 |
15.2M |
| 2024-07-18 |
36.30 |
36.65 |
35.85 |
36.10 |
20.1M |
| 2024-07-17 |
37.05 |
37.50 |
36.90 |
37.20 |
14.3M |
| 2024-07-16 |
37.30 |
38.00 |
36.90 |
36.90 |
20.4M |
| 2024-07-15 |
38.15 |
38.20 |
37.20 |
37.25 |
23.5M |
| 2024-07-12 |
38.70 |
39.00 |
38.10 |
38.10 |
28.3M |
| 2024-07-11 |
38.75 |
39.40 |
38.30 |
38.85 |
44.7M |
| 2024-07-10 |
38.60 |
39.65 |
38.10 |
38.45 |
77.6M |
| 2024-07-09 |
44.20 |
45.60 |
39.65 |
39.90 |
223.3M |
| 2024-07-08 |
39.40 |
42.50 |
39.00 |
42.50 |
128.1M |
| 2024-07-05 |
38.10 |
40.70 |
38.00 |
38.65 |
118.0M |
| 2024-07-04 |
37.80 |
38.05 |
37.00 |
37.70 |
37.0M |
| 2024-07-03 |
36.75 |
39.30 |
36.70 |
37.30 |
82.3M |
| 2024-07-02 |
36.35 |
36.60 |
35.60 |
36.25 |
15.2M |
| 2024-07-01 |
37.10 |
37.55 |
36.05 |
36.15 |
38.2M |
| 2024-06-28 |
35.50 |
37.05 |
35.50 |
36.90 |
39.8M |
| 2024-06-27 |
35.95 |
36.20 |
35.35 |
35.35 |
15.8M |
| 2024-06-26 |
36.00 |
36.20 |
35.50 |
35.60 |
13.4M |
| 2024-06-25 |
35.80 |
35.80 |
34.10 |
35.30 |
24.0M |
| 2024-06-24 |
35.80 |
36.45 |
35.60 |
35.70 |
14.8M |
| 2024-06-21 |
36.15 |
36.20 |
35.70 |
35.80 |
11.6M |
| 2024-06-20 |
35.55 |
36.75 |
35.55 |
36.20 |
23.4M |
| 2024-06-19 |
35.85 |
36.40 |
35.50 |
35.50 |
19.6M |
| 2024-06-18 |
36.10 |
36.45 |
35.75 |
35.85 |
15.1M |
| 2024-06-17 |
36.00 |
36.25 |
35.75 |
35.85 |
17.7M |
| 2024-06-14 |
37.60 |
37.90 |
35.85 |
36.00 |
43.8M |
| 2024-06-13 |
38.05 |
38.55 |
37.05 |
37.20 |
65.2M |
| 2024-06-12 |
36.30 |
38.20 |
36.30 |
37.75 |
81.5M |
| 2024-06-11 |
36.50 |
36.95 |
35.00 |
35.70 |
58.1M |
| 2024-06-07 |
37.70 |
38.45 |
36.85 |
36.95 |
56.8M |
| 2024-06-06 |
37.20 |
38.30 |
36.85 |
37.50 |
84.2M |
| 2024-06-05 |
36.75 |
37.45 |
36.55 |
36.85 |
29.9M |
| 2024-06-04 |
37.75 |
38.20 |
36.10 |
36.65 |
78.5M |
| 2024-06-03 |
36.70 |
37.25 |
36.45 |
37.00 |
35.1M |
| 2024-05-31 |
35.85 |
37.50 |
35.80 |
36.65 |
79.7M |
| 2024-05-30 |
36.15 |
36.75 |
35.45 |
35.50 |
33.8M |
| 2024-05-29 |
36.90 |
37.30 |
36.05 |
36.30 |
46.3M |
| 2024-05-28 |
37.25 |
37.50 |
36.40 |
36.55 |
41.3M |
| 2024-05-27 |
38.00 |
38.25 |
36.85 |
37.25 |
50.8M |
| 2024-05-24 |
37.60 |
38.60 |
36.80 |
37.35 |
79.9M |
| 2024-05-23 |
38.30 |
39.70 |
38.25 |
38.25 |
84.7M |
| 2024-05-22 |
39.15 |
40.00 |
38.00 |
38.20 |
106.1M |
| 2024-05-21 |
38.10 |
41.55 |
38.10 |
39.15 |
191.0M |
| 2024-05-20 |
38.45 |
39.80 |
37.80 |
38.00 |
137.2M |
| 2024-05-17 |
37.40 |
39.00 |
35.90 |
38.40 |
206.9M |
| 2024-05-16 |
35.50 |
36.50 |
34.70 |
35.95 |
131.3M |
| 2024-05-15 |
34.00 |
36.00 |
33.50 |
35.00 |
246.3M |
| 2024-05-14 |
30.00 |
33.00 |
29.65 |
33.00 |
193.6M |
| 2024-05-13 |
30.50 |
31.15 |
29.15 |
30.00 |
135.8M |
| 2024-05-10 |
29.15 |
29.80 |
27.85 |
29.80 |
86.3M |
| 2024-05-09 |
30.20 |
30.45 |
28.70 |
28.70 |
137.2M |
| 2024-05-08 |
27.85 |
30.05 |
27.80 |
30.05 |
135.5M |
| 2024-05-07 |
27.70 |
28.15 |
26.90 |
27.35 |
31.7M |
| 2024-05-06 |
27.20 |
28.40 |
27.10 |
27.70 |
61.1M |
| 2024-05-03 |
26.70 |
27.30 |
26.10 |
26.90 |
25.6M |
| 2024-05-02 |
26.10 |
26.45 |
25.45 |
26.30 |
20.5M |
| 2024-04-30 |
26.40 |
26.75 |
25.90 |
26.20 |
15.3M |
| 2024-04-29 |
26.50 |
26.75 |
26.05 |
26.20 |
12.9M |
| 2024-04-26 |
26.40 |
26.80 |
26.15 |
26.15 |
14.6M |
| 2024-04-25 |
26.20 |
26.50 |
26.00 |
26.00 |
10.8M |
| 2024-04-24 |
26.55 |
27.10 |
26.35 |
26.55 |
18.3M |
| 2024-04-23 |
26.55 |
26.95 |
25.70 |
26.00 |
21.6M |
| 2024-04-22 |
27.45 |
27.80 |
26.05 |
26.05 |
27.1M |
| 2024-04-19 |
27.80 |
27.80 |
26.35 |
27.30 |
38.8M |
| 2024-04-18 |
28.20 |
29.15 |
27.85 |
28.00 |
61.7M |
| 2024-04-17 |
26.70 |
28.55 |
26.70 |
28.15 |
52.4M |
| 2024-04-16 |
27.65 |
27.95 |
26.00 |
26.40 |
55.5M |
| 2024-04-15 |
29.20 |
29.45 |
27.90 |
28.20 |
90.1M |
| 2024-04-12 |
26.70 |
29.35 |
26.60 |
29.20 |
151.0M |
| 2024-04-11 |
26.40 |
26.80 |
26.05 |
26.70 |
16.3M |
| 2024-04-10 |
27.00 |
27.35 |
26.25 |
26.30 |
25.9M |
| 2024-04-09 |
27.30 |
27.40 |
26.30 |
26.60 |
33.9M |
| 2024-04-08 |
26.25 |
27.15 |
26.10 |
26.70 |
19.8M |
| 2024-04-03 |
26.10 |
26.60 |
25.95 |
26.05 |
13.9M |
| 2024-04-02 |
27.25 |
27.30 |
26.20 |
26.35 |
29.5M |
| 2024-04-01 |
26.85 |
27.25 |
26.70 |
26.85 |
27.3M |
| 2024-03-29 |
27.05 |
27.50 |
26.60 |
26.65 |
47.1M |
| 2024-03-28 |
26.90 |
27.60 |
26.55 |
26.65 |
45.0M |
| 2024-03-27 |
26.80 |
27.20 |
26.55 |
26.65 |
47.7M |
| 2024-03-26 |
27.30 |
27.45 |
26.00 |
26.75 |
58.3M |
| 2024-03-25 |
27.35 |
28.15 |
26.50 |
27.55 |
89.3M |
| 2024-03-22 |
26.80 |
27.45 |
26.20 |
27.15 |
68.3M |
| 2024-03-21 |
26.15 |
27.10 |
26.05 |
26.30 |
62.2M |
| 2024-03-20 |
26.40 |
26.90 |
25.65 |
25.70 |
46.7M |
| 2024-03-19 |
25.70 |
26.85 |
25.70 |
26.15 |
68.0M |
| 2024-03-18 |
24.25 |
26.00 |
23.85 |
25.85 |
50.6M |
| 2024-03-15 |
24.45 |
24.95 |
24.00 |
24.00 |
24.1M |
| 2024-03-14 |
24.85 |
25.15 |
24.10 |
24.45 |
30.6M |
| 2024-03-13 |
25.65 |
25.80 |
24.70 |
25.10 |
45.8M |
| 2024-03-12 |
25.65 |
27.30 |
25.20 |
25.60 |
105.1M |
| 2024-03-11 |
25.30 |
26.50 |
24.60 |
25.90 |
82.4M |
| 2024-03-08 |
25.55 |
26.30 |
24.10 |
24.30 |
80.7M |
| 2024-03-07 |
27.20 |
28.00 |
25.75 |
25.80 |
132.2M |
| 2024-03-06 |
24.05 |
26.70 |
23.90 |
26.65 |
149.5M |
| 2024-03-05 |
24.05 |
24.85 |
22.85 |
24.30 |
130.4M |
| 2024-03-04 |
22.00 |
23.90 |
22.00 |
23.90 |
99.1M |
| 2024-03-01 |
21.60 |
22.15 |
21.45 |
21.75 |
40.2M |
| 2024-02-29 |
20.80 |
21.35 |
20.70 |
21.30 |
14.8M |
| 2024-02-27 |
21.30 |
21.50 |
20.55 |
20.75 |
15.2M |
| 2024-02-26 |
21.00 |
21.45 |
20.95 |
21.15 |
20.3M |
| 2024-02-23 |
21.30 |
21.30 |
20.65 |
20.75 |
17.3M |
| 2024-02-22 |
20.70 |
21.45 |
20.25 |
21.25 |
51.0M |
| 2024-02-21 |
20.80 |
21.00 |
20.55 |
20.65 |
11.7M |
| 2024-02-20 |
20.20 |
21.00 |
20.10 |
20.95 |
34.5M |
| 2024-02-19 |
20.35 |
20.45 |
20.10 |
20.15 |
9.0M |
| 2024-02-16 |
19.15 |
20.65 |
19.00 |
20.60 |
26.8M |
| 2024-02-15 |
18.60 |
19.15 |
18.40 |
19.00 |
7.6M |
| 2024-02-05 |
18.80 |
18.80 |
18.40 |
18.55 |
2.8M |
| 2024-02-02 |
19.10 |
19.15 |
18.80 |
18.80 |
2.3M |
| 2024-02-01 |
19.05 |
19.20 |
18.90 |
18.95 |
2.1M |
| 2024-01-31 |
19.00 |
19.05 |
18.90 |
19.00 |
1.5M |
| 2024-01-30 |
19.30 |
19.35 |
19.00 |
19.00 |
2.3M |
| 2024-01-29 |
19.20 |
19.55 |
19.15 |
19.30 |
2.8M |
| 2024-01-26 |
19.35 |
19.35 |
19.10 |
19.20 |
1.5M |
| 2024-01-25 |
19.50 |
19.65 |
19.20 |
19.20 |
2.8M |
| 2024-01-24 |
19.55 |
19.65 |
19.30 |
19.35 |
2.8M |
| 2024-01-23 |
19.15 |
19.60 |
19.15 |
19.55 |
3.3M |
| 2024-01-22 |
18.85 |
19.30 |
18.85 |
19.15 |
3.2M |
| 2024-01-19 |
18.70 |
18.85 |
18.60 |
18.80 |
1.7M |
| 2024-01-18 |
19.00 |
19.00 |
18.65 |
18.65 |
1.8M |
| 2024-01-17 |
19.00 |
19.20 |
18.80 |
18.85 |
2.5M |
| 2024-01-16 |
19.05 |
19.15 |
18.85 |
19.05 |
2.3M |
| 2024-01-15 |
19.15 |
19.25 |
19.00 |
19.15 |
1.6M |
| 2024-01-12 |
19.30 |
19.40 |
19.00 |
19.00 |
3.0M |
| 2024-01-11 |
19.05 |
19.40 |
18.95 |
19.40 |
4.4M |
| 2024-01-10 |
19.00 |
19.10 |
18.85 |
18.90 |
2.8M |
| 2024-01-09 |
19.45 |
19.45 |
19.00 |
19.05 |
3.0M |
| 2024-01-08 |
19.50 |
19.55 |
19.25 |
19.30 |
2.5M |
| 2024-01-05 |
19.40 |
19.60 |
19.40 |
19.40 |
2.3M |
| 2024-01-04 |
19.80 |
19.90 |
19.40 |
19.40 |
8.2M |
| 2024-01-03 |
20.05 |
20.10 |
19.85 |
19.90 |
2.5M |
| 2024-01-02 |
20.15 |
20.45 |
20.05 |
20.10 |
3.6M |