| 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 |
32.02 |
32.21 |
30.38 |
30.50 |
9.4M |
| 2024-12-30 |
32.19 |
32.36 |
31.50 |
31.86 |
7.2M |
| 2024-12-27 |
32.25 |
33.67 |
32.21 |
32.50 |
10.7M |
| 2024-12-26 |
32.42 |
33.00 |
32.40 |
32.50 |
8.5M |
| 2024-12-25 |
34.20 |
34.40 |
32.21 |
32.72 |
12.6M |
| 2024-12-24 |
35.00 |
35.25 |
33.37 |
34.54 |
13.4M |
| 2024-12-23 |
36.88 |
37.65 |
35.01 |
35.02 |
14.5M |
| 2024-12-20 |
35.10 |
38.17 |
35.05 |
37.00 |
18.7M |
| 2024-12-19 |
34.98 |
35.68 |
34.69 |
35.40 |
9.1M |
| 2024-12-18 |
34.60 |
36.39 |
33.93 |
35.70 |
14.0M |
| 2024-12-17 |
36.00 |
36.70 |
34.50 |
34.59 |
12.0M |
| 2024-12-16 |
38.04 |
38.50 |
36.18 |
36.43 |
15.7M |
| 2024-12-13 |
37.06 |
38.79 |
36.25 |
37.60 |
20.8M |
| 2024-12-12 |
37.00 |
37.69 |
36.47 |
37.28 |
17.1M |
| 2024-12-11 |
35.26 |
37.35 |
35.25 |
37.05 |
20.2M |
| 2024-12-10 |
36.88 |
37.08 |
35.70 |
35.85 |
15.7M |
| 2024-12-09 |
36.85 |
36.99 |
35.66 |
35.86 |
15.9M |
| 2024-12-06 |
37.41 |
37.86 |
36.25 |
37.02 |
22.8M |
| 2024-12-05 |
37.36 |
38.50 |
37.36 |
38.05 |
32.6M |
| 2024-12-04 |
45.09 |
45.09 |
38.98 |
39.15 |
59.2M |
| 2024-12-03 |
39.80 |
40.99 |
39.80 |
40.99 |
33.3M |
| 2024-12-02 |
36.02 |
37.45 |
36.00 |
37.26 |
24.4M |
| 2024-11-29 |
36.09 |
36.79 |
34.18 |
36.00 |
29.2M |
| 2024-11-28 |
34.71 |
37.95 |
34.10 |
37.30 |
40.9M |
| 2024-11-27 |
33.88 |
34.50 |
32.52 |
34.50 |
14.3M |
| 2024-11-26 |
35.14 |
35.45 |
34.02 |
34.14 |
13.0M |
| 2024-11-25 |
35.99 |
36.07 |
34.43 |
35.14 |
18.1M |
| 2024-11-22 |
36.91 |
36.97 |
34.15 |
34.24 |
18.2M |
| 2024-11-21 |
36.60 |
37.88 |
36.01 |
36.62 |
20.5M |
| 2024-11-20 |
35.93 |
37.42 |
35.59 |
37.07 |
19.6M |
| 2024-11-19 |
33.94 |
36.18 |
33.80 |
35.90 |
20.6M |
| 2024-11-18 |
38.49 |
38.98 |
34.36 |
34.36 |
24.7M |
| 2024-11-15 |
40.85 |
42.00 |
38.04 |
38.18 |
26.2M |
| 2024-11-14 |
40.00 |
43.50 |
40.00 |
41.49 |
27.6M |
| 2024-11-13 |
43.39 |
44.19 |
40.80 |
41.47 |
32.1M |
| 2024-11-12 |
46.50 |
49.48 |
43.94 |
44.80 |
58.2M |
| 2024-11-11 |
43.99 |
45.91 |
42.18 |
45.91 |
50.4M |
| 2024-11-08 |
39.00 |
42.65 |
38.72 |
41.74 |
43.5M |
| 2024-11-07 |
39.55 |
39.64 |
36.42 |
38.81 |
34.5M |
| 2024-11-06 |
39.84 |
41.56 |
39.22 |
40.43 |
36.9M |
| 2024-11-05 |
39.10 |
40.51 |
37.35 |
39.84 |
46.1M |
| 2024-11-04 |
39.32 |
41.98 |
39.32 |
39.32 |
32.4M |
| 2024-11-01 |
46.50 |
46.50 |
43.69 |
43.69 |
23.0M |
| 2024-10-31 |
47.50 |
51.60 |
45.25 |
48.54 |
63.1M |
| 2024-10-30 |
48.25 |
51.10 |
46.69 |
47.04 |
58.1M |
| 2024-10-29 |
50.60 |
58.20 |
50.51 |
51.88 |
72.0M |
| 2024-10-28 |
52.60 |
52.95 |
48.00 |
52.95 |
68.9M |
| 2024-10-25 |
48.14 |
48.14 |
47.10 |
48.14 |
12.3M |
| 2024-10-24 |
40.00 |
43.76 |
40.00 |
43.76 |
42.3M |
| 2024-10-23 |
41.00 |
42.41 |
37.32 |
39.78 |
88.9M |
| 2024-10-22 |
38.59 |
38.59 |
38.59 |
38.59 |
3.8M |
| 2024-10-21 |
35.08 |
35.08 |
35.08 |
35.08 |
0.7M |
| 2024-10-18 |
31.89 |
31.89 |
31.89 |
31.89 |
3.0M |
| 2024-10-17 |
28.99 |
28.99 |
28.99 |
28.99 |
0.9M |
| 2024-10-16 |
26.35 |
26.35 |
26.35 |
26.35 |
3.7M |
| 2024-10-08 |
23.95 |
23.95 |
22.21 |
23.95 |
35.4M |
| 2024-09-30 |
20.75 |
21.77 |
19.71 |
21.77 |
37.7M |
| 2024-09-27 |
19.08 |
19.93 |
18.82 |
19.80 |
22.6M |
| 2024-09-26 |
18.21 |
19.47 |
18.21 |
19.03 |
25.8M |
| 2024-09-25 |
18.26 |
19.99 |
18.08 |
18.50 |
31.1M |
| 2024-09-24 |
17.90 |
18.27 |
17.62 |
18.22 |
19.4M |
| 2024-09-23 |
17.35 |
18.10 |
17.00 |
17.95 |
16.5M |
| 2024-09-20 |
17.36 |
17.92 |
17.36 |
17.52 |
13.2M |
| 2024-09-19 |
17.07 |
17.73 |
17.03 |
17.53 |
13.3M |
| 2024-09-18 |
17.06 |
17.52 |
16.42 |
17.41 |
15.2M |
| 2024-09-13 |
17.52 |
17.74 |
16.84 |
16.84 |
13.6M |
| 2024-09-12 |
18.00 |
18.17 |
17.57 |
17.63 |
12.9M |
| 2024-09-11 |
18.20 |
18.27 |
17.80 |
17.91 |
14.2M |
| 2024-09-10 |
17.40 |
19.01 |
16.79 |
18.35 |
26.1M |
| 2024-09-09 |
17.48 |
18.10 |
17.32 |
17.49 |
12.6M |
| 2024-09-06 |
18.19 |
18.20 |
17.62 |
17.77 |
17.9M |
| 2024-09-05 |
17.75 |
18.49 |
17.62 |
18.43 |
25.9M |
| 2024-09-04 |
17.50 |
17.92 |
17.27 |
17.75 |
15.8M |
| 2024-09-03 |
17.70 |
17.96 |
17.55 |
17.80 |
16.9M |
| 2024-09-02 |
18.13 |
18.50 |
17.76 |
17.77 |
23.3M |
| 2024-08-30 |
17.60 |
18.88 |
17.49 |
18.17 |
40.6M |
| 2024-08-29 |
17.29 |
18.80 |
17.07 |
17.80 |
45.7M |
| 2024-08-28 |
15.62 |
17.17 |
15.62 |
17.17 |
21.7M |
| 2024-08-27 |
16.63 |
16.79 |
15.53 |
15.61 |
16.6M |
| 2024-08-26 |
16.45 |
17.08 |
16.21 |
16.90 |
15.0M |
| 2024-08-23 |
16.20 |
17.18 |
16.12 |
16.63 |
19.9M |
| 2024-08-22 |
17.03 |
17.28 |
16.23 |
16.58 |
22.3M |
| 2024-08-21 |
17.16 |
18.35 |
16.91 |
17.56 |
34.6M |
| 2024-08-20 |
16.59 |
17.49 |
16.21 |
17.01 |
28.5M |
| 2024-08-19 |
17.27 |
17.28 |
16.54 |
16.60 |
28.1M |
| 2024-08-16 |
15.48 |
16.95 |
15.48 |
16.95 |
22.4M |
| 2024-08-15 |
15.24 |
15.55 |
15.05 |
15.41 |
6.7M |
| 2024-08-14 |
15.55 |
15.66 |
15.33 |
15.33 |
6.0M |
| 2024-08-13 |
15.61 |
16.10 |
15.29 |
15.56 |
8.8M |
| 2024-08-12 |
15.36 |
15.93 |
14.92 |
15.67 |
11.7M |
| 2024-08-09 |
15.50 |
15.82 |
15.35 |
15.36 |
9.3M |
| 2024-08-08 |
15.61 |
15.70 |
14.92 |
15.33 |
10.5M |
| 2024-08-07 |
15.82 |
16.16 |
15.75 |
15.75 |
8.3M |
| 2024-08-06 |
15.98 |
16.17 |
15.54 |
15.94 |
9.1M |
| 2024-08-05 |
16.21 |
16.52 |
15.72 |
15.72 |
13.2M |
| 2024-08-02 |
17.04 |
17.19 |
16.50 |
16.55 |
18.6M |
| 2024-08-01 |
16.82 |
17.47 |
16.61 |
17.37 |
26.7M |
| 2024-07-31 |
16.22 |
16.95 |
16.09 |
16.72 |
21.8M |
| 2024-07-30 |
15.66 |
16.52 |
15.32 |
16.52 |
20.2M |
| 2024-07-29 |
15.89 |
16.35 |
15.82 |
15.99 |
13.0M |
| 2024-07-26 |
16.24 |
16.35 |
15.75 |
15.84 |
16.6M |
| 2024-07-25 |
16.50 |
16.74 |
15.90 |
16.24 |
19.3M |
| 2024-07-24 |
16.00 |
17.28 |
16.00 |
16.95 |
28.7M |
| 2024-07-23 |
16.27 |
16.79 |
16.00 |
16.31 |
21.4M |
| 2024-07-22 |
16.50 |
17.25 |
16.25 |
16.33 |
31.4M |
| 2024-07-19 |
14.91 |
16.24 |
14.79 |
16.24 |
12.1M |
| 2024-07-18 |
14.14 |
14.80 |
14.04 |
14.76 |
7.6M |
| 2024-07-17 |
14.88 |
15.01 |
14.56 |
14.57 |
5.6M |
| 2024-07-16 |
14.93 |
14.93 |
14.50 |
14.88 |
8.6M |
| 2024-07-15 |
15.23 |
15.56 |
14.80 |
14.99 |
12.9M |
| 2024-07-12 |
14.70 |
15.00 |
14.55 |
14.70 |
5.0M |
| 2024-07-11 |
14.59 |
14.74 |
14.34 |
14.69 |
6.3M |
| 2024-07-10 |
14.50 |
14.57 |
14.23 |
14.27 |
5.3M |
| 2024-07-09 |
13.92 |
14.62 |
13.73 |
14.60 |
9.8M |
| 2024-07-08 |
14.30 |
14.35 |
13.88 |
13.92 |
4.6M |
| 2024-07-05 |
14.48 |
14.50 |
14.04 |
14.32 |
5.0M |
| 2024-07-04 |
14.75 |
14.97 |
14.29 |
14.35 |
9.9M |
| 2024-07-03 |
14.90 |
15.79 |
14.61 |
15.10 |
11.6M |
| 2024-07-02 |
15.08 |
15.24 |
14.93 |
14.96 |
4.2M |
| 2024-07-01 |
15.17 |
15.23 |
14.75 |
15.09 |
4.8M |
| 2024-06-28 |
15.06 |
15.42 |
14.97 |
15.08 |
5.8M |
| 2024-06-27 |
15.24 |
15.67 |
15.03 |
15.04 |
7.5M |
| 2024-06-26 |
14.69 |
15.35 |
14.40 |
15.27 |
6.3M |
| 2024-06-25 |
15.19 |
15.27 |
14.59 |
14.72 |
5.4M |
| 2024-06-24 |
15.65 |
15.75 |
14.90 |
14.95 |
6.6M |
| 2024-06-21 |
15.69 |
15.97 |
15.48 |
15.74 |
5.8M |
| 2024-06-20 |
16.36 |
16.64 |
15.94 |
15.99 |
8.9M |
| 2024-06-19 |
16.58 |
17.15 |
16.28 |
16.66 |
12.3M |
| 2024-06-18 |
16.70 |
16.73 |
16.46 |
16.58 |
6.7M |
| 2024-06-17 |
16.40 |
16.61 |
16.20 |
16.43 |
5.5M |
| 2024-06-14 |
16.52 |
16.57 |
16.18 |
16.43 |
6.3M |
| 2024-06-13 |
16.61 |
16.85 |
16.50 |
16.62 |
8.9M |
| 2024-06-12 |
16.02 |
16.98 |
15.99 |
16.62 |
12.3M |
| 2024-06-11 |
15.57 |
16.28 |
15.06 |
16.25 |
11.2M |
| 2024-06-07 |
15.25 |
15.94 |
15.21 |
15.66 |
9.4M |
| 2024-06-06 |
15.65 |
16.30 |
14.96 |
15.09 |
12.5M |
| 2024-06-05 |
16.20 |
16.46 |
16.02 |
16.02 |
7.6M |
| 2024-06-04 |
16.80 |
17.00 |
16.00 |
16.26 |
11.5M |
| 2024-06-03 |
17.12 |
17.37 |
16.79 |
16.90 |
9.8M |
| 2024-05-31 |
17.50 |
17.83 |
17.35 |
17.47 |
7.0M |
| 2024-05-30 |
17.45 |
17.70 |
17.11 |
17.49 |
8.6M |
| 2024-05-29 |
17.46 |
17.85 |
17.29 |
17.45 |
10.4M |
| 2024-05-28 |
17.80 |
18.60 |
17.45 |
17.91 |
17.3M |
| 2024-05-27 |
17.18 |
18.09 |
16.59 |
17.80 |
16.7M |
| 2024-05-24 |
17.62 |
17.64 |
17.06 |
17.08 |
11.8M |
| 2024-05-23 |
18.69 |
18.93 |
17.73 |
17.84 |
17.6M |
| 2024-05-22 |
20.13 |
20.13 |
18.70 |
18.77 |
21.0M |
| 2024-05-21 |
18.79 |
18.80 |
18.17 |
18.30 |
10.7M |
| 2024-05-20 |
18.90 |
19.28 |
18.70 |
18.87 |
12.5M |
| 2024-05-17 |
19.01 |
19.57 |
18.58 |
19.32 |
13.6M |
| 2024-05-16 |
19.07 |
19.42 |
18.88 |
19.05 |
12.5M |
| 2024-05-15 |
18.64 |
19.98 |
18.28 |
18.98 |
20.3M |
| 2024-05-14 |
18.39 |
18.88 |
18.39 |
18.62 |
8.9M |
| 2024-05-13 |
19.00 |
19.08 |
17.90 |
18.30 |
15.6M |
| 2024-05-10 |
19.74 |
20.18 |
19.26 |
19.38 |
15.4M |
| 2024-05-09 |
19.29 |
19.91 |
19.26 |
19.74 |
16.8M |
| 2024-05-08 |
19.64 |
19.72 |
19.15 |
19.24 |
13.3M |
| 2024-05-07 |
19.31 |
20.07 |
19.06 |
19.78 |
23.0M |
| 2024-05-06 |
19.36 |
19.60 |
19.00 |
19.22 |
14.7M |
| 2024-04-30 |
19.48 |
19.62 |
18.80 |
19.30 |
19.2M |
| 2024-04-29 |
19.07 |
19.62 |
18.82 |
19.48 |
26.3M |
| 2024-04-26 |
16.92 |
18.76 |
16.85 |
18.76 |
17.1M |
| 2024-04-25 |
17.09 |
17.40 |
16.96 |
17.05 |
9.1M |
| 2024-04-24 |
16.69 |
17.28 |
16.62 |
17.21 |
9.8M |
| 2024-04-23 |
16.75 |
16.92 |
16.52 |
16.54 |
7.8M |
| 2024-04-22 |
16.93 |
17.07 |
15.95 |
16.48 |
11.5M |
| 2024-04-19 |
17.65 |
17.85 |
17.01 |
17.15 |
12.0M |
| 2024-04-18 |
17.48 |
18.09 |
16.76 |
17.60 |
20.3M |
| 2024-04-17 |
15.55 |
17.11 |
15.55 |
17.11 |
20.6M |
| 2024-04-16 |
17.07 |
17.17 |
15.55 |
15.55 |
14.4M |
| 2024-04-15 |
18.84 |
18.90 |
17.05 |
17.28 |
18.1M |
| 2024-04-12 |
19.23 |
19.44 |
18.90 |
18.94 |
11.3M |
| 2024-04-11 |
18.55 |
19.43 |
18.38 |
19.11 |
15.9M |
| 2024-04-10 |
19.53 |
19.58 |
18.38 |
18.58 |
14.0M |
| 2024-04-09 |
19.60 |
20.00 |
19.22 |
19.51 |
11.2M |
| 2024-04-08 |
20.00 |
20.10 |
19.44 |
19.45 |
13.7M |
| 2024-04-03 |
21.30 |
21.47 |
20.12 |
20.32 |
14.9M |
| 2024-04-02 |
22.04 |
22.08 |
21.10 |
21.15 |
15.0M |
| 2024-04-01 |
21.56 |
22.20 |
21.47 |
22.04 |
16.1M |
| 2024-03-29 |
21.40 |
21.75 |
21.01 |
21.54 |
14.6M |
| 2024-03-28 |
20.81 |
21.95 |
20.75 |
21.49 |
20.7M |
| 2024-03-27 |
22.55 |
22.88 |
20.88 |
20.93 |
24.6M |
| 2024-03-26 |
24.30 |
25.28 |
22.34 |
22.81 |
28.5M |
| 2024-03-25 |
25.00 |
26.26 |
24.60 |
24.73 |
23.6M |
| 2024-03-22 |
26.50 |
26.92 |
25.81 |
25.87 |
34.1M |
| 2024-03-21 |
26.10 |
27.79 |
26.00 |
27.16 |
46.4M |
| 2024-03-20 |
25.68 |
26.81 |
25.23 |
26.26 |
37.7M |
| 2024-03-19 |
24.90 |
26.66 |
24.53 |
26.06 |
39.4M |
| 2024-03-18 |
24.20 |
25.22 |
24.18 |
24.90 |
23.5M |
| 2024-03-15 |
24.77 |
24.80 |
24.00 |
24.39 |
23.0M |
| 2024-03-14 |
25.60 |
25.91 |
24.48 |
25.08 |
31.2M |
| 2024-03-13 |
26.07 |
27.18 |
25.58 |
26.24 |
53.1M |
| 2024-03-12 |
24.40 |
25.99 |
24.23 |
25.65 |
46.7M |
| 2024-03-11 |
24.00 |
24.94 |
23.40 |
24.49 |
29.2M |
| 2024-03-08 |
23.85 |
25.10 |
23.16 |
24.73 |
34.7M |
| 2024-03-07 |
25.13 |
25.75 |
23.22 |
24.00 |
33.9M |
| 2024-03-06 |
24.06 |
25.90 |
22.92 |
25.12 |
47.8M |
| 2024-03-05 |
24.40 |
27.22 |
23.95 |
24.88 |
59.9M |
| 2024-03-04 |
23.06 |
25.03 |
23.06 |
25.03 |
57.9M |
| 2024-03-01 |
21.85 |
23.96 |
21.21 |
22.75 |
64.0M |
| 2024-02-29 |
19.25 |
21.89 |
18.83 |
21.89 |
62.3M |
| 2024-02-28 |
21.65 |
22.46 |
19.90 |
19.90 |
41.7M |
| 2024-02-27 |
20.00 |
22.54 |
19.60 |
22.11 |
45.8M |
| 2024-02-26 |
19.12 |
21.29 |
18.91 |
20.56 |
47.8M |
| 2024-02-23 |
19.44 |
19.81 |
18.60 |
19.40 |
53.4M |
| 2024-02-22 |
17.22 |
18.92 |
16.60 |
18.92 |
54.1M |
| 2024-02-21 |
15.68 |
17.53 |
15.50 |
17.20 |
43.4M |
| 2024-02-20 |
15.00 |
16.16 |
14.79 |
15.94 |
33.9M |
| 2024-02-19 |
13.73 |
15.11 |
13.73 |
15.11 |
30.2M |
| 2024-02-08 |
12.90 |
13.95 |
12.11 |
13.74 |
27.4M |
| 2024-02-07 |
14.60 |
14.79 |
12.92 |
12.99 |
29.1M |
| 2024-02-06 |
14.50 |
15.29 |
14.21 |
14.36 |
27.6M |
| 2024-02-05 |
17.12 |
17.75 |
15.79 |
15.79 |
13.8M |
| 2024-02-02 |
18.90 |
19.19 |
17.10 |
17.54 |
23.5M |
| 2024-02-01 |
18.19 |
19.99 |
17.53 |
19.00 |
28.8M |
| 2024-01-31 |
19.72 |
19.79 |
18.15 |
18.17 |
12.0M |
| 2024-01-30 |
19.91 |
20.28 |
19.31 |
19.36 |
9.9M |
| 2024-01-29 |
20.65 |
20.99 |
19.73 |
19.81 |
13.1M |
| 2024-01-26 |
21.38 |
21.55 |
20.78 |
20.84 |
16.0M |
| 2024-01-25 |
21.00 |
21.50 |
20.45 |
21.41 |
20.0M |
| 2024-01-24 |
20.80 |
20.96 |
19.91 |
20.74 |
15.6M |
| 2024-01-23 |
20.25 |
20.88 |
19.90 |
20.70 |
18.6M |
| 2024-01-22 |
23.04 |
23.04 |
20.64 |
20.64 |
37.2M |
| 2024-01-19 |
23.00 |
24.29 |
22.85 |
22.93 |
49.7M |
| 2024-01-18 |
22.28 |
22.28 |
21.42 |
22.08 |
13.5M |
| 2024-01-17 |
22.69 |
22.91 |
22.22 |
22.42 |
10.6M |
| 2024-01-16 |
23.05 |
23.18 |
22.22 |
22.75 |
14.5M |
| 2024-01-15 |
22.73 |
23.72 |
22.35 |
23.10 |
19.2M |
| 2024-01-12 |
23.57 |
23.62 |
22.40 |
22.70 |
20.1M |
| 2024-01-11 |
22.58 |
23.60 |
22.43 |
23.55 |
22.4M |
| 2024-01-10 |
23.28 |
23.78 |
22.58 |
22.68 |
21.0M |
| 2024-01-09 |
23.15 |
24.15 |
22.90 |
23.26 |
28.8M |
| 2024-01-08 |
22.49 |
22.85 |
22.17 |
22.55 |
13.9M |
| 2024-01-05 |
23.66 |
23.78 |
22.44 |
22.56 |
17.5M |
| 2024-01-04 |
23.50 |
23.79 |
23.27 |
23.65 |
17.6M |
| 2024-01-03 |
24.60 |
24.67 |
22.90 |
23.52 |
29.6M |
| 2024-01-02 |
25.59 |
25.97 |
24.66 |
24.75 |
29.9M |