| 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 |
24.20 |
24.33 |
23.39 |
23.47 |
1.1M |
| 2024-12-30 |
24.31 |
24.55 |
23.63 |
24.07 |
1.1M |
| 2024-12-27 |
24.46 |
24.90 |
24.42 |
24.57 |
1.2M |
| 2024-12-26 |
24.11 |
24.59 |
23.85 |
24.33 |
1.1M |
| 2024-12-25 |
24.56 |
24.79 |
23.61 |
23.91 |
1.4M |
| 2024-12-24 |
24.58 |
25.06 |
24.10 |
24.56 |
1.2M |
| 2024-12-23 |
26.03 |
26.12 |
24.25 |
24.45 |
2.1M |
| 2024-12-20 |
25.58 |
26.35 |
25.53 |
26.03 |
1.8M |
| 2024-12-19 |
25.55 |
26.00 |
25.18 |
25.58 |
1.9M |
| 2024-12-18 |
26.50 |
26.50 |
25.54 |
25.89 |
1.9M |
| 2024-12-17 |
27.92 |
28.19 |
26.13 |
26.25 |
3.4M |
| 2024-12-16 |
28.67 |
29.28 |
27.60 |
27.93 |
4.5M |
| 2024-12-13 |
28.66 |
30.27 |
28.30 |
28.66 |
6.9M |
| 2024-12-12 |
28.76 |
29.12 |
28.20 |
28.65 |
3.0M |
| 2024-12-11 |
28.01 |
28.77 |
27.80 |
28.77 |
3.7M |
| 2024-12-10 |
28.30 |
28.96 |
27.88 |
28.00 |
3.5M |
| 2024-12-09 |
27.37 |
27.79 |
27.13 |
27.76 |
1.6M |
| 2024-12-06 |
27.29 |
27.98 |
27.20 |
27.37 |
1.6M |
| 2024-12-05 |
27.20 |
27.45 |
26.79 |
27.42 |
1.2M |
| 2024-12-04 |
27.43 |
27.58 |
26.77 |
26.93 |
1.6M |
| 2024-12-03 |
27.10 |
27.49 |
26.74 |
27.33 |
1.6M |
| 2024-12-02 |
26.61 |
27.00 |
26.41 |
26.96 |
1.3M |
| 2024-11-29 |
26.17 |
26.46 |
25.61 |
26.41 |
1.2M |
| 2024-11-28 |
26.22 |
26.80 |
26.10 |
26.15 |
1.3M |
| 2024-11-27 |
26.25 |
26.26 |
25.20 |
26.26 |
1.4M |
| 2024-11-26 |
26.77 |
27.11 |
26.16 |
26.22 |
1.1M |
| 2024-11-25 |
26.33 |
27.11 |
26.11 |
26.83 |
1.7M |
| 2024-11-22 |
27.60 |
27.88 |
26.11 |
26.25 |
2.2M |
| 2024-11-21 |
27.43 |
27.96 |
27.14 |
27.45 |
1.3M |
| 2024-11-20 |
27.50 |
27.77 |
27.02 |
27.44 |
1.8M |
| 2024-11-19 |
26.08 |
27.38 |
26.00 |
27.38 |
1.8M |
| 2024-11-18 |
27.00 |
27.00 |
25.76 |
25.91 |
1.6M |
| 2024-11-15 |
27.55 |
27.79 |
26.64 |
26.64 |
1.7M |
| 2024-11-14 |
28.42 |
28.67 |
27.43 |
27.50 |
1.8M |
| 2024-11-13 |
28.00 |
28.40 |
27.42 |
28.40 |
2.0M |
| 2024-11-12 |
28.49 |
28.88 |
27.82 |
28.13 |
2.3M |
| 2024-11-11 |
27.55 |
28.49 |
27.36 |
28.46 |
2.8M |
| 2024-11-08 |
27.95 |
28.26 |
27.62 |
27.86 |
2.5M |
| 2024-11-07 |
27.00 |
27.69 |
26.86 |
27.69 |
2.1M |
| 2024-11-06 |
27.20 |
28.17 |
27.15 |
27.35 |
2.7M |
| 2024-11-05 |
26.49 |
27.27 |
26.32 |
27.15 |
2.2M |
| 2024-11-04 |
25.79 |
26.68 |
25.60 |
26.53 |
1.6M |
| 2024-11-01 |
27.15 |
27.48 |
25.71 |
25.75 |
2.7M |
| 2024-10-31 |
27.10 |
27.47 |
26.38 |
27.19 |
3.5M |
| 2024-10-30 |
27.51 |
28.99 |
27.00 |
27.46 |
2.1M |
| 2024-10-29 |
29.31 |
29.60 |
27.80 |
27.95 |
2.4M |
| 2024-10-28 |
28.60 |
30.03 |
28.19 |
29.30 |
2.8M |
| 2024-10-25 |
27.88 |
28.86 |
27.88 |
28.54 |
1.9M |
| 2024-10-24 |
28.73 |
28.73 |
27.81 |
27.88 |
2.4M |
| 2024-10-23 |
28.17 |
30.07 |
28.17 |
29.00 |
4.2M |
| 2024-10-22 |
29.80 |
30.00 |
28.21 |
28.63 |
3.6M |
| 2024-10-21 |
27.44 |
30.35 |
27.44 |
29.51 |
4.6M |
| 2024-10-18 |
26.13 |
27.87 |
26.13 |
27.56 |
2.4M |
| 2024-10-17 |
26.95 |
27.35 |
26.24 |
26.25 |
1.5M |
| 2024-10-16 |
26.13 |
27.15 |
25.83 |
26.39 |
1.4M |
| 2024-10-15 |
27.17 |
28.50 |
26.60 |
26.87 |
2.3M |
| 2024-10-14 |
26.80 |
27.19 |
26.01 |
27.18 |
1.6M |
| 2024-10-11 |
27.98 |
28.15 |
25.90 |
26.12 |
1.9M |
| 2024-10-10 |
27.94 |
28.99 |
27.50 |
27.87 |
2.7M |
| 2024-10-09 |
30.55 |
30.60 |
27.03 |
27.11 |
3.7M |
| 2024-10-08 |
33.82 |
34.00 |
29.21 |
31.61 |
5.9M |
| 2024-09-30 |
26.50 |
29.45 |
25.80 |
28.80 |
4.2M |
| 2024-09-27 |
24.32 |
25.80 |
24.25 |
25.33 |
2.1M |
| 2024-09-26 |
23.61 |
24.10 |
23.39 |
24.06 |
1.1M |
| 2024-09-25 |
23.30 |
23.94 |
23.30 |
23.54 |
1.3M |
| 2024-09-24 |
22.49 |
23.19 |
22.45 |
23.18 |
0.9M |
| 2024-09-23 |
22.58 |
22.63 |
22.17 |
22.33 |
0.8M |
| 2024-09-20 |
23.19 |
23.24 |
22.49 |
22.61 |
0.6M |
| 2024-09-19 |
22.60 |
23.30 |
22.60 |
23.19 |
0.6M |
| 2024-09-18 |
22.89 |
23.10 |
22.06 |
22.54 |
0.6M |
| 2024-09-13 |
24.20 |
24.20 |
22.83 |
22.90 |
0.7M |
| 2024-09-12 |
23.99 |
24.79 |
23.67 |
23.99 |
0.8M |
| 2024-09-11 |
23.88 |
24.22 |
23.65 |
23.99 |
0.6M |
| 2024-09-10 |
23.70 |
24.10 |
23.44 |
23.87 |
0.7M |
| 2024-09-09 |
23.12 |
23.59 |
22.83 |
23.54 |
0.5M |
| 2024-09-06 |
24.11 |
24.18 |
23.23 |
23.32 |
0.8M |
| 2024-09-05 |
24.50 |
24.62 |
24.02 |
24.12 |
0.6M |
| 2024-09-04 |
24.26 |
24.68 |
24.21 |
24.34 |
0.5M |
| 2024-09-03 |
24.32 |
24.80 |
24.22 |
24.51 |
0.5M |
| 2024-09-02 |
24.75 |
25.30 |
24.26 |
24.32 |
0.7M |
| 2024-08-30 |
24.20 |
25.16 |
24.20 |
24.80 |
0.8M |
| 2024-08-29 |
23.68 |
24.68 |
23.58 |
24.39 |
0.6M |
| 2024-08-28 |
23.83 |
24.40 |
23.60 |
23.95 |
0.6M |
| 2024-08-27 |
24.57 |
25.05 |
23.96 |
23.98 |
0.8M |
| 2024-08-26 |
23.47 |
25.17 |
23.47 |
24.83 |
1.1M |
| 2024-08-23 |
24.40 |
24.45 |
23.57 |
23.67 |
1.0M |
| 2024-08-22 |
25.10 |
25.60 |
24.44 |
24.47 |
1.0M |
| 2024-08-21 |
25.66 |
26.16 |
25.29 |
25.30 |
0.7M |
| 2024-08-20 |
25.93 |
26.37 |
25.61 |
25.66 |
0.8M |
| 2024-08-19 |
26.85 |
27.25 |
26.04 |
26.04 |
1.8M |
| 2024-08-16 |
26.72 |
27.88 |
26.38 |
27.35 |
2.2M |
| 2024-08-15 |
25.51 |
27.33 |
25.10 |
26.82 |
2.0M |
| 2024-08-14 |
25.80 |
25.95 |
25.51 |
25.55 |
0.6M |
| 2024-08-13 |
25.28 |
26.27 |
24.88 |
25.80 |
1.0M |
| 2024-08-12 |
26.69 |
26.87 |
25.31 |
25.47 |
1.1M |
| 2024-08-09 |
26.63 |
27.13 |
26.30 |
26.30 |
0.8M |
| 2024-08-08 |
27.40 |
27.40 |
26.48 |
26.62 |
1.0M |
| 2024-08-07 |
27.51 |
27.72 |
27.03 |
27.22 |
1.1M |
| 2024-08-06 |
27.58 |
28.00 |
27.20 |
27.67 |
1.3M |
| 2024-08-05 |
28.20 |
28.80 |
27.21 |
27.30 |
2.4M |
| 2024-08-02 |
29.19 |
30.00 |
28.63 |
29.03 |
3.3M |
| 2024-08-01 |
28.78 |
29.37 |
28.28 |
29.25 |
2.5M |
| 2024-07-31 |
27.75 |
29.22 |
27.64 |
28.99 |
2.5M |
| 2024-07-30 |
28.76 |
28.90 |
27.95 |
28.04 |
2.1M |
| 2024-07-29 |
28.45 |
29.28 |
28.30 |
28.90 |
2.5M |
| 2024-07-26 |
27.80 |
29.91 |
27.71 |
28.77 |
3.6M |
| 2024-07-25 |
26.40 |
29.65 |
26.20 |
28.62 |
3.7M |
| 2024-07-24 |
26.00 |
27.68 |
25.48 |
26.80 |
1.9M |
| 2024-07-23 |
26.70 |
27.00 |
25.95 |
26.00 |
0.9M |
| 2024-07-22 |
26.07 |
26.99 |
26.07 |
26.80 |
1.1M |
| 2024-07-19 |
25.60 |
26.35 |
25.54 |
26.06 |
0.8M |
| 2024-07-18 |
25.62 |
26.37 |
25.38 |
25.83 |
1.1M |
| 2024-07-17 |
27.32 |
27.75 |
26.35 |
26.41 |
1.6M |
| 2024-07-16 |
26.20 |
28.98 |
26.10 |
27.81 |
2.5M |
| 2024-07-15 |
26.37 |
26.88 |
25.86 |
26.01 |
0.8M |
| 2024-07-12 |
27.00 |
27.00 |
26.15 |
26.34 |
0.9M |
| 2024-07-11 |
26.89 |
27.02 |
26.44 |
26.85 |
0.9M |
| 2024-07-10 |
26.21 |
26.82 |
25.99 |
26.08 |
0.8M |
| 2024-07-09 |
25.61 |
26.45 |
25.19 |
26.44 |
1.1M |
| 2024-07-08 |
26.90 |
27.41 |
25.68 |
25.82 |
0.8M |
| 2024-07-05 |
26.44 |
27.11 |
25.88 |
26.89 |
0.7M |
| 2024-07-04 |
27.74 |
27.74 |
26.27 |
26.43 |
0.9M |
| 2024-07-03 |
28.43 |
28.75 |
27.20 |
27.39 |
0.8M |
| 2024-07-02 |
28.14 |
28.46 |
27.90 |
28.25 |
0.9M |
| 2024-07-01 |
27.98 |
28.68 |
27.40 |
28.12 |
1.2M |
| 2024-06-28 |
28.20 |
29.30 |
27.88 |
28.33 |
1.5M |
| 2024-06-27 |
28.57 |
28.80 |
27.72 |
27.87 |
1.0M |
| 2024-06-26 |
27.76 |
28.69 |
27.01 |
28.66 |
1.1M |
| 2024-06-25 |
27.80 |
28.30 |
27.35 |
27.76 |
1.0M |
| 2024-06-24 |
28.56 |
28.89 |
27.52 |
27.65 |
1.3M |
| 2024-06-21 |
29.55 |
29.92 |
28.90 |
28.98 |
1.2M |
| 2024-06-20 |
30.88 |
30.90 |
29.50 |
29.51 |
2.2M |
| 2024-06-19 |
30.29 |
32.00 |
30.28 |
31.24 |
3.1M |
| 2024-06-18 |
29.95 |
30.85 |
29.55 |
30.72 |
2.6M |
| 2024-06-17 |
29.25 |
30.10 |
29.02 |
29.53 |
1.3M |
| 2024-06-14 |
29.78 |
29.79 |
29.09 |
29.25 |
1.6M |
| 2024-06-13 |
29.64 |
30.20 |
29.40 |
30.09 |
2.0M |
| 2024-06-12 |
29.24 |
29.95 |
29.21 |
29.61 |
1.6M |
| 2024-06-11 |
28.90 |
29.28 |
28.01 |
29.24 |
1.3M |
| 2024-06-07 |
28.50 |
29.30 |
28.32 |
28.90 |
1.6M |
| 2024-06-06 |
29.46 |
29.81 |
27.60 |
28.00 |
2.3M |
| 2024-06-05 |
29.95 |
30.47 |
29.35 |
29.37 |
1.8M |
| 2024-06-04 |
31.90 |
31.92 |
29.95 |
30.43 |
2.8M |
| 2024-06-03 |
32.50 |
33.99 |
31.80 |
31.99 |
2.0M |
| 2024-05-31 |
31.57 |
33.10 |
31.57 |
32.50 |
1.8M |
| 2024-05-30 |
33.18 |
33.20 |
31.74 |
31.78 |
2.4M |
| 2024-05-29 |
33.01 |
34.09 |
32.97 |
33.29 |
1.9M |
| 2024-05-28 |
34.50 |
35.52 |
32.23 |
33.60 |
3.3M |
| 2024-05-27 |
36.05 |
36.10 |
34.25 |
35.11 |
3.2M |
| 2024-05-24 |
37.51 |
37.60 |
35.80 |
36.92 |
5.0M |
| 2024-05-23 |
36.67 |
39.00 |
36.67 |
38.55 |
7.7M |
| 2024-05-22 |
36.41 |
37.00 |
35.35 |
36.52 |
4.9M |
| 2024-05-21 |
37.68 |
38.93 |
36.81 |
36.91 |
6.0M |
| 2024-05-20 |
38.00 |
41.46 |
37.70 |
37.90 |
8.2M |
| 2024-05-17 |
35.91 |
38.99 |
34.16 |
37.86 |
8.4M |
| 2024-05-16 |
36.46 |
37.32 |
35.01 |
35.24 |
4.7M |
| 2024-05-15 |
34.70 |
37.13 |
34.20 |
36.04 |
5.9M |
| 2024-05-14 |
34.10 |
35.35 |
33.38 |
35.35 |
4.7M |
| 2024-05-13 |
34.72 |
35.00 |
33.21 |
33.69 |
4.2M |
| 2024-05-10 |
37.20 |
37.51 |
35.39 |
35.39 |
5.9M |
| 2024-05-09 |
36.43 |
38.00 |
35.57 |
38.00 |
8.1M |
| 2024-05-08 |
39.12 |
39.12 |
36.06 |
36.61 |
9.9M |
| 2024-05-07 |
32.79 |
39.10 |
32.76 |
39.10 |
8.0M |
| 2024-05-06 |
31.82 |
32.68 |
31.58 |
32.58 |
3.6M |
| 2024-04-30 |
34.06 |
34.47 |
31.40 |
31.45 |
4.8M |
| 2024-04-29 |
33.87 |
35.54 |
32.98 |
34.73 |
5.5M |
| 2024-04-26 |
33.88 |
37.49 |
33.67 |
34.40 |
6.5M |
| 2024-04-25 |
33.77 |
34.65 |
32.75 |
33.19 |
5.0M |
| 2024-04-24 |
32.58 |
35.30 |
32.27 |
34.80 |
5.5M |
| 2024-04-23 |
31.55 |
34.36 |
31.38 |
33.06 |
4.6M |
| 2024-04-22 |
30.87 |
34.56 |
30.87 |
32.34 |
5.3M |
| 2024-04-19 |
28.78 |
32.10 |
28.15 |
31.60 |
4.1M |
| 2024-04-18 |
27.98 |
30.40 |
27.02 |
28.98 |
2.6M |
| 2024-04-17 |
26.01 |
28.08 |
26.01 |
27.81 |
2.0M |
| 2024-04-16 |
29.20 |
29.20 |
25.58 |
25.80 |
2.3M |
| 2024-04-15 |
31.02 |
32.06 |
29.19 |
29.97 |
2.0M |
| 2024-04-12 |
31.98 |
32.10 |
30.62 |
31.30 |
1.9M |
| 2024-04-11 |
31.97 |
32.64 |
31.10 |
31.82 |
2.3M |
| 2024-04-10 |
33.30 |
33.75 |
31.70 |
32.11 |
2.6M |
| 2024-04-09 |
33.59 |
34.75 |
33.44 |
33.85 |
2.8M |
| 2024-04-08 |
33.49 |
35.00 |
33.20 |
34.34 |
3.4M |
| 2024-04-03 |
34.28 |
34.64 |
33.01 |
33.10 |
3.1M |
| 2024-04-02 |
34.20 |
35.96 |
33.78 |
35.18 |
5.2M |
| 2024-04-01 |
33.18 |
34.20 |
32.50 |
34.08 |
3.3M |
| 2024-03-29 |
31.14 |
32.80 |
30.95 |
32.62 |
2.2M |
| 2024-03-28 |
30.39 |
31.98 |
30.12 |
31.42 |
2.2M |
| 2024-03-27 |
32.30 |
32.31 |
30.10 |
30.10 |
2.2M |
| 2024-03-26 |
33.22 |
33.54 |
31.57 |
32.40 |
2.2M |
| 2024-03-25 |
34.30 |
34.53 |
33.08 |
33.13 |
2.2M |
| 2024-03-22 |
35.35 |
35.72 |
34.00 |
34.65 |
3.2M |
| 2024-03-21 |
37.63 |
38.00 |
35.91 |
36.00 |
5.5M |
| 2024-03-20 |
34.53 |
37.40 |
34.20 |
36.84 |
6.2M |
| 2024-03-19 |
34.79 |
36.79 |
34.11 |
34.94 |
6.4M |
| 2024-03-18 |
32.66 |
33.80 |
32.24 |
33.80 |
3.8M |
| 2024-03-15 |
31.49 |
32.46 |
31.49 |
32.44 |
2.7M |
| 2024-03-14 |
32.41 |
32.65 |
30.76 |
31.41 |
3.0M |
| 2024-03-13 |
34.00 |
34.00 |
32.61 |
32.75 |
3.0M |
| 2024-03-12 |
32.55 |
33.33 |
32.21 |
33.30 |
3.8M |
| 2024-03-11 |
32.79 |
32.89 |
31.82 |
32.80 |
3.4M |
| 2024-03-08 |
32.98 |
33.30 |
31.70 |
32.90 |
4.0M |
| 2024-03-07 |
34.23 |
35.48 |
32.78 |
32.90 |
6.8M |
| 2024-03-06 |
34.50 |
37.93 |
33.66 |
36.00 |
10.1M |
| 2024-03-05 |
28.93 |
34.52 |
28.81 |
34.52 |
7.1M |
| 2024-03-04 |
29.60 |
29.99 |
28.06 |
28.77 |
2.4M |
| 2024-03-01 |
28.40 |
30.18 |
28.14 |
29.20 |
3.2M |
| 2024-02-29 |
26.52 |
28.26 |
26.37 |
28.14 |
2.3M |
| 2024-02-28 |
30.34 |
30.86 |
26.97 |
27.01 |
4.1M |
| 2024-02-27 |
28.40 |
30.24 |
28.22 |
30.20 |
3.3M |
| 2024-02-26 |
28.33 |
29.38 |
27.80 |
28.69 |
3.2M |
| 2024-02-23 |
28.05 |
28.44 |
27.25 |
28.33 |
3.0M |
| 2024-02-22 |
26.50 |
27.31 |
26.28 |
27.31 |
2.4M |
| 2024-02-21 |
25.80 |
27.39 |
25.59 |
26.32 |
2.6M |
| 2024-02-20 |
25.52 |
26.25 |
24.85 |
26.18 |
2.2M |
| 2024-02-19 |
24.30 |
25.73 |
24.23 |
25.49 |
3.0M |
| 2024-02-08 |
21.94 |
24.09 |
21.46 |
24.09 |
3.1M |
| 2024-02-07 |
24.74 |
24.80 |
21.90 |
21.98 |
2.9M |
| 2024-02-06 |
24.22 |
25.20 |
22.53 |
24.95 |
2.5M |
| 2024-02-05 |
27.99 |
28.08 |
23.87 |
24.22 |
2.6M |
| 2024-02-02 |
29.98 |
30.80 |
27.00 |
28.28 |
1.9M |
| 2024-02-01 |
30.60 |
31.14 |
29.82 |
30.05 |
1.5M |
| 2024-01-31 |
32.03 |
32.89 |
30.15 |
30.58 |
1.5M |
| 2024-01-30 |
32.98 |
33.54 |
32.22 |
32.25 |
1.8M |
| 2024-01-29 |
35.97 |
36.85 |
34.10 |
34.28 |
2.8M |
| 2024-01-26 |
34.64 |
35.50 |
34.24 |
34.27 |
1.7M |
| 2024-01-25 |
33.05 |
34.86 |
32.82 |
34.69 |
2.4M |
| 2024-01-24 |
32.13 |
33.35 |
31.55 |
33.11 |
2.2M |
| 2024-01-23 |
32.59 |
33.06 |
31.88 |
32.23 |
1.7M |
| 2024-01-22 |
34.58 |
34.59 |
31.90 |
32.13 |
1.7M |
| 2024-01-19 |
35.07 |
35.89 |
34.59 |
34.59 |
1.3M |
| 2024-01-18 |
35.50 |
35.79 |
34.41 |
35.56 |
1.5M |
| 2024-01-17 |
37.51 |
37.87 |
35.77 |
35.82 |
1.7M |
| 2024-01-16 |
38.65 |
39.00 |
36.82 |
37.56 |
2.4M |
| 2024-01-15 |
39.96 |
40.36 |
38.59 |
38.74 |
2.3M |
| 2024-01-12 |
39.81 |
41.57 |
39.49 |
40.15 |
3.4M |
| 2024-01-11 |
38.40 |
39.44 |
37.99 |
39.35 |
2.5M |
| 2024-01-10 |
39.42 |
39.78 |
31.88 |
38.63 |
3.6M |
| 2024-01-09 |
41.79 |
42.51 |
39.55 |
39.73 |
3.3M |
| 2024-01-08 |
43.32 |
43.98 |
41.66 |
41.85 |
3.1M |
| 2024-01-05 |
45.30 |
45.85 |
43.20 |
43.85 |
5.4M |
| 2024-01-04 |
42.71 |
46.47 |
41.55 |
46.08 |
8.3M |
| 2024-01-03 |
43.73 |
46.96 |
43.49 |
44.27 |
9.2M |
| 2024-01-02 |
42.15 |
43.30 |
41.90 |
42.57 |
4.3M |