| 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 |
34.95 |
36.90 |
33.78 |
34.35 |
10.8M |
| 2024-12-30 |
35.10 |
35.32 |
33.92 |
34.48 |
6.6M |
| 2024-12-27 |
35.32 |
36.48 |
35.12 |
35.49 |
7.7M |
| 2024-12-26 |
35.00 |
36.40 |
34.93 |
35.31 |
7.9M |
| 2024-12-25 |
36.45 |
37.15 |
34.47 |
35.15 |
11.3M |
| 2024-12-24 |
36.84 |
37.15 |
35.37 |
36.83 |
8.9M |
| 2024-12-23 |
38.01 |
38.45 |
36.05 |
36.12 |
9.7M |
| 2024-12-20 |
37.00 |
38.00 |
36.61 |
37.80 |
10.6M |
| 2024-12-19 |
36.18 |
37.16 |
35.58 |
37.08 |
15.3M |
| 2024-12-18 |
37.10 |
38.92 |
36.21 |
38.06 |
19.5M |
| 2024-12-17 |
36.47 |
37.47 |
35.38 |
35.40 |
9.6M |
| 2024-12-16 |
37.40 |
37.65 |
36.14 |
36.47 |
10.0M |
| 2024-12-13 |
37.97 |
39.11 |
37.50 |
37.55 |
10.8M |
| 2024-12-12 |
39.40 |
39.80 |
37.82 |
38.69 |
15.0M |
| 2024-12-11 |
39.78 |
41.25 |
39.00 |
40.19 |
18.3M |
| 2024-12-10 |
41.00 |
41.55 |
39.01 |
39.20 |
23.5M |
| 2024-12-09 |
37.80 |
43.13 |
37.41 |
40.18 |
30.4M |
| 2024-12-06 |
39.85 |
40.51 |
37.70 |
37.78 |
20.6M |
| 2024-12-05 |
36.13 |
38.80 |
36.00 |
38.49 |
18.9M |
| 2024-12-04 |
36.90 |
37.50 |
35.80 |
35.99 |
9.5M |
| 2024-12-03 |
36.68 |
37.50 |
35.90 |
36.96 |
11.4M |
| 2024-12-02 |
35.46 |
37.80 |
35.18 |
36.68 |
14.0M |
| 2024-11-29 |
34.08 |
35.60 |
34.08 |
35.13 |
9.9M |
| 2024-11-28 |
34.50 |
35.72 |
34.06 |
34.35 |
9.8M |
| 2024-11-27 |
35.90 |
36.66 |
32.69 |
34.81 |
10.7M |
| 2024-11-26 |
33.92 |
36.02 |
33.92 |
34.45 |
10.3M |
| 2024-11-25 |
34.27 |
34.83 |
32.99 |
33.94 |
7.0M |
| 2024-11-22 |
36.80 |
37.00 |
34.30 |
34.30 |
9.0M |
| 2024-11-21 |
35.81 |
37.58 |
35.75 |
36.97 |
9.8M |
| 2024-11-20 |
35.35 |
37.08 |
35.20 |
36.25 |
9.1M |
| 2024-11-19 |
34.50 |
35.86 |
34.00 |
35.86 |
9.4M |
| 2024-11-18 |
35.41 |
35.99 |
33.25 |
33.76 |
8.8M |
| 2024-11-15 |
37.18 |
37.90 |
35.16 |
35.16 |
10.5M |
| 2024-11-14 |
39.17 |
40.15 |
37.50 |
37.50 |
10.7M |
| 2024-11-13 |
38.77 |
39.66 |
37.56 |
39.55 |
12.1M |
| 2024-11-12 |
40.00 |
40.72 |
38.51 |
38.90 |
16.8M |
| 2024-11-11 |
38.28 |
39.70 |
37.62 |
39.67 |
14.3M |
| 2024-11-08 |
38.64 |
39.77 |
38.57 |
38.62 |
13.5M |
| 2024-11-07 |
37.99 |
38.79 |
37.25 |
38.49 |
12.7M |
| 2024-11-06 |
38.38 |
39.88 |
37.90 |
38.43 |
17.4M |
| 2024-11-05 |
36.84 |
38.89 |
36.45 |
37.89 |
12.7M |
| 2024-11-04 |
35.28 |
36.82 |
35.03 |
36.80 |
9.5M |
| 2024-11-01 |
39.03 |
39.68 |
35.40 |
35.46 |
19.0M |
| 2024-10-31 |
38.73 |
40.90 |
38.40 |
39.77 |
18.1M |
| 2024-10-30 |
37.72 |
39.74 |
37.15 |
39.12 |
15.3M |
| 2024-10-29 |
38.47 |
40.57 |
38.10 |
38.70 |
22.9M |
| 2024-10-28 |
37.74 |
38.96 |
37.52 |
38.32 |
12.9M |
| 2024-10-25 |
38.47 |
39.42 |
37.96 |
38.37 |
16.6M |
| 2024-10-24 |
41.60 |
41.60 |
38.10 |
38.61 |
22.6M |
| 2024-10-23 |
39.97 |
46.00 |
39.50 |
42.27 |
30.2M |
| 2024-10-22 |
42.06 |
43.07 |
39.76 |
40.40 |
25.8M |
| 2024-10-21 |
40.42 |
43.99 |
40.02 |
42.05 |
31.0M |
| 2024-10-18 |
36.84 |
41.90 |
36.51 |
39.89 |
33.2M |
| 2024-10-17 |
37.63 |
38.75 |
36.99 |
37.21 |
20.7M |
| 2024-10-16 |
35.10 |
38.51 |
35.06 |
37.15 |
17.3M |
| 2024-10-15 |
36.65 |
39.20 |
36.00 |
36.13 |
23.4M |
| 2024-10-14 |
32.51 |
37.00 |
32.50 |
36.46 |
20.4M |
| 2024-10-11 |
35.50 |
36.18 |
32.50 |
33.26 |
14.2M |
| 2024-10-10 |
38.03 |
39.10 |
34.56 |
35.68 |
16.0M |
| 2024-10-09 |
40.96 |
41.00 |
36.28 |
36.40 |
25.6M |
| 2024-10-08 |
43.98 |
44.40 |
38.00 |
44.40 |
33.2M |
| 2024-09-30 |
33.86 |
37.50 |
32.45 |
37.00 |
25.2M |
| 2024-09-27 |
29.90 |
31.96 |
29.90 |
31.85 |
18.8M |
| 2024-09-26 |
28.50 |
29.90 |
28.30 |
29.83 |
13.8M |
| 2024-09-25 |
28.50 |
29.59 |
28.50 |
28.75 |
13.9M |
| 2024-09-24 |
26.88 |
28.95 |
26.70 |
28.62 |
18.2M |
| 2024-09-23 |
26.25 |
27.49 |
26.15 |
27.02 |
12.3M |
| 2024-09-20 |
25.80 |
26.42 |
25.60 |
26.12 |
7.4M |
| 2024-09-19 |
25.74 |
25.99 |
25.30 |
25.73 |
5.4M |
| 2024-09-18 |
25.66 |
25.96 |
24.85 |
25.41 |
5.2M |
| 2024-09-13 |
26.15 |
26.35 |
25.67 |
25.68 |
5.5M |
| 2024-09-12 |
26.99 |
27.18 |
26.15 |
26.16 |
6.0M |
| 2024-09-11 |
27.12 |
27.16 |
26.71 |
26.79 |
6.1M |
| 2024-09-10 |
27.11 |
28.47 |
26.60 |
27.31 |
11.5M |
| 2024-09-09 |
27.74 |
27.80 |
26.70 |
27.11 |
9.4M |
| 2024-09-06 |
29.20 |
29.61 |
27.95 |
28.02 |
10.7M |
| 2024-09-05 |
27.75 |
28.96 |
27.58 |
28.75 |
12.9M |
| 2024-09-04 |
27.57 |
28.15 |
27.28 |
27.52 |
5.4M |
| 2024-09-03 |
27.75 |
27.98 |
27.13 |
27.96 |
6.4M |
| 2024-09-02 |
28.37 |
28.92 |
27.58 |
27.59 |
8.5M |
| 2024-08-30 |
27.19 |
29.18 |
27.10 |
28.41 |
11.7M |
| 2024-08-29 |
26.67 |
27.34 |
26.23 |
27.20 |
6.2M |
| 2024-08-28 |
26.86 |
27.07 |
26.32 |
26.47 |
4.6M |
| 2024-08-27 |
27.47 |
27.78 |
26.72 |
26.86 |
5.4M |
| 2024-08-26 |
27.41 |
27.81 |
27.06 |
27.43 |
5.2M |
| 2024-08-23 |
27.85 |
28.20 |
27.16 |
27.59 |
6.3M |
| 2024-08-22 |
29.00 |
29.27 |
27.91 |
28.07 |
9.9M |
| 2024-08-21 |
28.30 |
30.51 |
27.95 |
28.94 |
16.2M |
| 2024-08-20 |
28.28 |
28.54 |
27.77 |
27.88 |
5.9M |
| 2024-08-19 |
28.18 |
28.94 |
27.95 |
28.28 |
8.5M |
| 2024-08-16 |
30.35 |
30.62 |
29.04 |
29.04 |
11.5M |
| 2024-08-15 |
29.97 |
30.93 |
29.01 |
30.61 |
13.2M |
| 2024-08-14 |
29.69 |
31.61 |
29.20 |
30.58 |
16.4M |
| 2024-08-13 |
29.39 |
29.99 |
28.66 |
29.43 |
6.0M |
| 2024-08-12 |
29.38 |
30.14 |
28.70 |
29.50 |
6.4M |
| 2024-08-09 |
30.22 |
30.33 |
29.50 |
29.55 |
6.7M |
| 2024-08-08 |
30.64 |
30.64 |
29.03 |
29.67 |
9.0M |
| 2024-08-07 |
30.06 |
31.26 |
29.60 |
30.71 |
10.6M |
| 2024-08-06 |
30.73 |
31.20 |
29.50 |
30.05 |
9.1M |
| 2024-08-05 |
31.39 |
32.30 |
30.30 |
30.34 |
12.0M |
| 2024-08-02 |
33.89 |
33.89 |
32.23 |
32.27 |
16.4M |
| 2024-08-01 |
33.33 |
35.39 |
33.33 |
34.58 |
22.5M |
| 2024-07-31 |
33.80 |
34.06 |
31.77 |
33.60 |
23.5M |
| 2024-07-30 |
33.31 |
34.77 |
33.31 |
34.12 |
20.4M |
| 2024-07-29 |
30.54 |
34.88 |
30.34 |
34.18 |
25.5M |
| 2024-07-26 |
30.03 |
30.80 |
29.83 |
30.54 |
8.6M |
| 2024-07-25 |
29.88 |
30.68 |
29.67 |
30.15 |
12.0M |
| 2024-07-24 |
33.05 |
33.11 |
30.40 |
30.46 |
21.3M |
| 2024-07-23 |
34.01 |
36.52 |
34.01 |
34.34 |
26.3M |
| 2024-07-22 |
32.94 |
34.60 |
32.59 |
34.16 |
16.9M |
| 2024-07-19 |
32.80 |
34.00 |
32.51 |
32.67 |
12.3M |
| 2024-07-18 |
32.50 |
33.85 |
32.10 |
33.26 |
11.0M |
| 2024-07-17 |
34.50 |
34.90 |
33.15 |
33.24 |
13.6M |
| 2024-07-16 |
34.85 |
36.12 |
34.37 |
34.90 |
15.7M |
| 2024-07-15 |
34.03 |
36.66 |
33.80 |
35.56 |
20.4M |
| 2024-07-12 |
34.60 |
35.85 |
34.05 |
34.05 |
16.7M |
| 2024-07-11 |
35.22 |
36.86 |
33.80 |
35.32 |
24.8M |
| 2024-07-10 |
34.28 |
36.28 |
34.28 |
34.83 |
24.7M |
| 2024-07-09 |
32.87 |
33.45 |
31.73 |
33.32 |
15.1M |
| 2024-07-08 |
33.14 |
33.47 |
31.74 |
32.02 |
14.8M |
| 2024-07-05 |
33.19 |
34.09 |
32.80 |
33.13 |
15.4M |
| 2024-07-04 |
38.20 |
38.86 |
33.35 |
33.55 |
26.5M |
| 2024-07-03 |
37.82 |
39.27 |
36.90 |
36.90 |
19.8M |
| 2024-07-02 |
38.85 |
39.24 |
37.00 |
37.25 |
19.4M |
| 2024-07-01 |
38.00 |
40.45 |
36.88 |
39.53 |
24.8M |
| 2024-06-28 |
37.65 |
38.76 |
37.11 |
37.38 |
21.5M |
| 2024-06-27 |
39.38 |
40.30 |
37.85 |
38.71 |
22.6M |
| 2024-06-26 |
39.00 |
39.75 |
37.80 |
39.32 |
20.7M |
| 2024-06-25 |
40.65 |
40.99 |
37.50 |
38.80 |
25.1M |
| 2024-06-24 |
41.89 |
43.10 |
40.21 |
40.90 |
20.4M |
| 2024-06-21 |
41.88 |
45.55 |
40.40 |
42.74 |
28.0M |
| 2024-06-20 |
44.04 |
45.76 |
42.07 |
42.45 |
33.2M |
| 2024-06-19 |
44.46 |
47.88 |
43.76 |
44.16 |
41.9M |
| 2024-06-18 |
39.00 |
46.89 |
39.00 |
45.03 |
41.5M |
| 2024-06-17 |
40.20 |
42.08 |
39.21 |
39.45 |
38.3M |
| 2024-06-14 |
35.21 |
40.55 |
35.01 |
38.82 |
40.7M |
| 2024-06-13 |
36.00 |
36.36 |
33.85 |
35.47 |
31.3M |
| 2024-06-12 |
36.64 |
37.89 |
35.90 |
36.20 |
33.7M |
| 2024-06-11 |
36.50 |
37.95 |
35.68 |
36.94 |
31.5M |
| 2024-06-07 |
41.02 |
42.20 |
35.62 |
37.02 |
43.5M |
| 2024-06-06 |
41.38 |
43.75 |
40.05 |
40.78 |
43.2M |
| 2024-06-05 |
42.14 |
44.44 |
39.40 |
41.51 |
50.5M |
| 2024-06-04 |
35.33 |
40.57 |
35.33 |
40.57 |
45.7M |
| 2024-06-03 |
32.56 |
35.33 |
31.99 |
33.81 |
33.7M |
| 2024-05-31 |
28.57 |
30.95 |
28.57 |
30.65 |
20.3M |
| 2024-05-30 |
28.80 |
29.50 |
28.35 |
28.90 |
12.5M |
| 2024-05-29 |
29.33 |
30.30 |
28.73 |
29.03 |
19.7M |
| 2024-05-28 |
28.05 |
29.80 |
27.70 |
29.00 |
19.3M |
| 2024-05-27 |
27.85 |
29.37 |
27.65 |
28.75 |
20.6M |
| 2024-05-24 |
26.99 |
28.32 |
26.30 |
27.62 |
14.1M |
| 2024-05-23 |
28.00 |
28.00 |
26.51 |
26.93 |
11.6M |
| 2024-05-22 |
28.00 |
29.11 |
27.18 |
28.33 |
16.7M |
| 2024-05-21 |
27.51 |
28.67 |
27.02 |
28.00 |
15.4M |
| 2024-05-20 |
26.30 |
27.76 |
26.11 |
27.51 |
15.8M |
| 2024-05-17 |
25.58 |
26.49 |
25.58 |
26.28 |
8.1M |
| 2024-05-16 |
25.96 |
26.31 |
25.71 |
25.80 |
7.6M |
| 2024-05-15 |
26.08 |
26.16 |
25.46 |
25.68 |
7.5M |
| 2024-05-14 |
25.27 |
26.56 |
25.27 |
26.33 |
13.3M |
| 2024-05-13 |
25.85 |
26.44 |
24.89 |
25.04 |
10.8M |
| 2024-05-10 |
27.10 |
27.42 |
26.12 |
26.20 |
14.1M |
| 2024-05-09 |
27.50 |
28.73 |
27.01 |
27.66 |
16.3M |
| 2024-05-08 |
27.60 |
29.00 |
27.60 |
27.85 |
20.3M |
| 2024-05-07 |
28.88 |
29.12 |
27.47 |
27.60 |
23.5M |
| 2024-05-06 |
28.70 |
31.52 |
28.70 |
29.98 |
30.7M |
| 2024-04-30 |
28.55 |
31.04 |
27.00 |
27.30 |
26.3M |
| 2024-04-29 |
26.34 |
28.00 |
25.37 |
26.94 |
22.5M |
| 2024-04-26 |
22.88 |
24.34 |
22.82 |
23.85 |
13.1M |
| 2024-04-25 |
23.20 |
23.86 |
23.05 |
23.16 |
11.4M |
| 2024-04-24 |
21.88 |
24.44 |
21.88 |
23.58 |
16.7M |
| 2024-04-23 |
20.53 |
22.18 |
20.40 |
21.44 |
12.9M |
| 2024-04-22 |
20.82 |
21.18 |
20.21 |
20.44 |
6.8M |
| 2024-04-19 |
21.30 |
21.44 |
20.64 |
21.14 |
9.0M |
| 2024-04-18 |
21.21 |
22.18 |
19.98 |
21.29 |
13.5M |
| 2024-04-17 |
20.13 |
21.55 |
20.13 |
21.31 |
13.4M |
| 2024-04-16 |
23.05 |
23.25 |
19.80 |
19.92 |
14.7M |
| 2024-04-15 |
23.89 |
24.90 |
22.45 |
23.03 |
12.7M |
| 2024-04-12 |
25.15 |
25.19 |
23.72 |
23.76 |
11.5M |
| 2024-04-11 |
24.77 |
25.50 |
24.50 |
24.66 |
11.4M |
| 2024-04-10 |
26.61 |
26.71 |
24.41 |
25.10 |
18.4M |
| 2024-04-09 |
29.00 |
29.80 |
26.26 |
26.71 |
19.7M |
| 2024-04-08 |
29.01 |
29.95 |
28.00 |
29.00 |
22.2M |
| 2024-04-03 |
29.40 |
29.68 |
26.56 |
27.82 |
20.3M |
| 2024-04-02 |
31.20 |
31.68 |
29.11 |
30.27 |
22.2M |
| 2024-04-01 |
30.34 |
33.60 |
30.18 |
31.88 |
26.0M |
| 2024-03-29 |
30.90 |
31.60 |
29.01 |
30.03 |
28.5M |
| 2024-03-28 |
28.34 |
32.88 |
27.76 |
31.23 |
35.9M |
| 2024-03-27 |
27.58 |
31.73 |
27.00 |
29.11 |
34.8M |
| 2024-03-26 |
25.74 |
27.93 |
25.61 |
27.21 |
21.9M |
| 2024-03-25 |
28.94 |
29.45 |
25.59 |
26.00 |
28.4M |
| 2024-03-22 |
27.00 |
30.55 |
26.88 |
29.88 |
34.3M |
| 2024-03-21 |
26.05 |
28.81 |
25.40 |
28.00 |
32.3M |
| 2024-03-20 |
25.00 |
27.99 |
24.62 |
26.98 |
39.7M |
| 2024-03-19 |
22.00 |
25.64 |
21.87 |
25.64 |
24.7M |
| 2024-03-18 |
20.84 |
21.53 |
20.78 |
21.37 |
14.1M |
| 2024-03-15 |
20.26 |
21.47 |
19.80 |
21.02 |
14.1M |
| 2024-03-14 |
20.47 |
20.73 |
19.77 |
20.21 |
11.6M |
| 2024-03-13 |
20.89 |
21.20 |
20.52 |
20.75 |
15.0M |
| 2024-03-12 |
20.31 |
21.79 |
20.30 |
21.26 |
21.5M |
| 2024-03-11 |
19.92 |
20.23 |
19.51 |
20.20 |
13.9M |
| 2024-03-08 |
20.63 |
20.98 |
20.07 |
20.46 |
21.7M |
| 2024-03-07 |
20.68 |
22.90 |
19.91 |
21.63 |
32.1M |
| 2024-03-06 |
19.20 |
20.20 |
18.80 |
19.82 |
12.9M |
| 2024-03-05 |
19.52 |
19.80 |
19.04 |
19.24 |
8.9M |
| 2024-03-04 |
20.01 |
20.04 |
19.05 |
19.64 |
11.6M |
| 2024-03-01 |
19.49 |
20.36 |
19.18 |
20.01 |
13.4M |
| 2024-02-29 |
17.80 |
19.35 |
17.51 |
19.35 |
14.3M |
| 2024-02-28 |
20.60 |
21.36 |
18.21 |
18.35 |
23.8M |
| 2024-02-27 |
19.72 |
21.30 |
19.38 |
21.00 |
21.3M |
| 2024-02-26 |
19.60 |
20.20 |
18.75 |
19.67 |
18.5M |
| 2024-02-23 |
18.29 |
19.80 |
17.87 |
19.66 |
18.0M |
| 2024-02-22 |
16.89 |
18.21 |
16.89 |
18.14 |
14.8M |
| 2024-02-21 |
16.80 |
18.08 |
16.29 |
17.25 |
17.9M |
| 2024-02-20 |
17.00 |
18.45 |
16.40 |
17.13 |
18.1M |
| 2024-02-19 |
14.81 |
16.18 |
14.69 |
15.85 |
13.9M |
| 2024-02-08 |
13.66 |
14.78 |
12.30 |
14.66 |
16.7M |
| 2024-02-07 |
14.98 |
15.42 |
13.40 |
13.64 |
14.0M |
| 2024-02-06 |
14.28 |
15.63 |
13.45 |
14.91 |
10.1M |
| 2024-02-05 |
17.46 |
17.64 |
14.90 |
15.02 |
9.2M |
| 2024-02-02 |
18.89 |
19.13 |
17.07 |
17.65 |
6.2M |
| 2024-02-01 |
18.73 |
19.18 |
18.30 |
18.53 |
5.5M |
| 2024-01-31 |
20.05 |
20.59 |
18.89 |
18.92 |
4.5M |
| 2024-01-30 |
20.84 |
21.23 |
20.21 |
20.25 |
3.2M |
| 2024-01-29 |
21.92 |
22.17 |
21.00 |
21.06 |
4.4M |
| 2024-01-26 |
22.20 |
22.49 |
21.81 |
21.91 |
5.3M |
| 2024-01-25 |
21.87 |
22.68 |
21.53 |
22.60 |
4.9M |
| 2024-01-24 |
21.82 |
22.17 |
21.00 |
21.83 |
4.9M |
| 2024-01-23 |
21.98 |
22.30 |
21.60 |
21.82 |
4.8M |
| 2024-01-22 |
23.18 |
23.46 |
21.88 |
22.08 |
5.4M |
| 2024-01-19 |
23.70 |
23.95 |
23.25 |
23.33 |
4.3M |
| 2024-01-18 |
23.90 |
24.10 |
23.12 |
23.75 |
6.5M |
| 2024-01-17 |
24.45 |
24.63 |
23.50 |
23.53 |
3.8M |
| 2024-01-16 |
24.45 |
24.62 |
23.70 |
24.15 |
5.4M |
| 2024-01-15 |
24.54 |
24.90 |
24.36 |
24.45 |
4.7M |
| 2024-01-12 |
25.08 |
25.37 |
24.69 |
24.79 |
7.5M |
| 2024-01-11 |
22.97 |
25.44 |
22.96 |
24.96 |
13.2M |
| 2024-01-10 |
26.70 |
26.95 |
25.86 |
25.89 |
7.3M |
| 2024-01-09 |
26.89 |
27.68 |
26.66 |
26.95 |
6.8M |
| 2024-01-08 |
27.07 |
28.00 |
26.78 |
26.95 |
8.3M |
| 2024-01-05 |
28.24 |
28.27 |
27.06 |
27.22 |
6.2M |
| 2024-01-04 |
28.05 |
28.17 |
27.50 |
27.69 |
5.0M |
| 2024-01-03 |
28.78 |
28.79 |
27.50 |
27.95 |
9.3M |
| 2024-01-02 |
29.55 |
30.10 |
28.82 |
28.84 |
8.5M |