| 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 |
27.50 |
27.65 |
26.30 |
26.34 |
3.5M |
| 2024-12-30 |
27.66 |
27.89 |
26.90 |
27.37 |
2.6M |
| 2024-12-27 |
27.80 |
28.29 |
27.57 |
27.66 |
3.3M |
| 2024-12-26 |
27.34 |
28.50 |
27.34 |
27.89 |
4.1M |
| 2024-12-25 |
28.06 |
28.26 |
27.21 |
27.35 |
3.8M |
| 2024-12-24 |
27.69 |
28.86 |
26.76 |
28.22 |
6.1M |
| 2024-12-23 |
28.40 |
28.66 |
27.28 |
27.39 |
4.9M |
| 2024-12-20 |
28.30 |
29.29 |
28.23 |
28.68 |
5.1M |
| 2024-12-19 |
27.73 |
28.50 |
27.73 |
28.47 |
3.4M |
| 2024-12-18 |
27.93 |
28.51 |
27.60 |
28.05 |
3.4M |
| 2024-12-17 |
28.49 |
28.80 |
27.91 |
27.93 |
4.7M |
| 2024-12-16 |
28.72 |
29.36 |
28.51 |
28.69 |
4.1M |
| 2024-12-13 |
29.46 |
29.46 |
28.62 |
28.63 |
5.3M |
| 2024-12-12 |
29.51 |
29.80 |
29.25 |
29.49 |
7.6M |
| 2024-12-11 |
30.18 |
30.42 |
29.50 |
30.09 |
6.6M |
| 2024-12-10 |
31.50 |
31.60 |
30.38 |
30.43 |
9.9M |
| 2024-12-09 |
30.55 |
31.07 |
29.95 |
30.44 |
7.7M |
| 2024-12-06 |
31.84 |
31.84 |
30.40 |
30.53 |
10.3M |
| 2024-12-05 |
30.00 |
31.50 |
29.78 |
31.36 |
12.6M |
| 2024-12-04 |
29.15 |
30.90 |
29.06 |
30.12 |
10.7M |
| 2024-12-03 |
29.14 |
30.17 |
29.08 |
29.39 |
6.6M |
| 2024-12-02 |
28.78 |
30.10 |
28.78 |
29.55 |
8.8M |
| 2024-11-29 |
27.47 |
29.41 |
27.36 |
28.82 |
9.3M |
| 2024-11-28 |
27.74 |
28.38 |
27.50 |
27.58 |
5.5M |
| 2024-11-27 |
27.25 |
27.67 |
26.50 |
27.66 |
4.9M |
| 2024-11-26 |
27.60 |
28.20 |
26.96 |
27.47 |
5.6M |
| 2024-11-25 |
27.15 |
27.66 |
26.41 |
27.64 |
6.5M |
| 2024-11-22 |
28.82 |
28.87 |
27.20 |
27.20 |
6.4M |
| 2024-11-21 |
29.17 |
29.56 |
28.40 |
28.88 |
5.9M |
| 2024-11-20 |
28.88 |
29.69 |
28.65 |
29.29 |
7.6M |
| 2024-11-19 |
27.83 |
29.07 |
27.60 |
29.06 |
7.6M |
| 2024-11-18 |
29.55 |
29.86 |
27.32 |
27.95 |
10.0M |
| 2024-11-15 |
30.25 |
30.99 |
29.43 |
29.55 |
9.2M |
| 2024-11-14 |
31.38 |
31.68 |
29.96 |
30.14 |
9.4M |
| 2024-11-13 |
31.65 |
32.00 |
30.16 |
31.34 |
12.7M |
| 2024-11-12 |
34.12 |
34.18 |
31.68 |
31.98 |
15.5M |
| 2024-11-11 |
32.82 |
35.78 |
32.65 |
34.50 |
19.5M |
| 2024-11-08 |
31.59 |
34.28 |
31.59 |
33.51 |
19.7M |
| 2024-11-07 |
33.95 |
34.49 |
30.80 |
31.70 |
19.7M |
| 2024-11-06 |
36.24 |
36.24 |
32.08 |
32.40 |
27.6M |
| 2024-11-05 |
27.50 |
30.38 |
27.31 |
30.20 |
14.1M |
| 2024-11-04 |
26.81 |
28.12 |
26.54 |
27.87 |
6.2M |
| 2024-11-01 |
27.93 |
28.11 |
26.44 |
26.47 |
7.0M |
| 2024-10-31 |
28.60 |
28.60 |
27.50 |
28.18 |
6.8M |
| 2024-10-30 |
28.10 |
29.10 |
28.00 |
28.38 |
9.6M |
| 2024-10-29 |
28.92 |
28.97 |
27.70 |
27.73 |
8.4M |
| 2024-10-28 |
28.51 |
29.20 |
28.31 |
28.64 |
6.8M |
| 2024-10-25 |
28.58 |
29.47 |
28.58 |
28.78 |
8.6M |
| 2024-10-24 |
28.28 |
29.88 |
28.04 |
29.20 |
9.9M |
| 2024-10-23 |
27.91 |
29.54 |
27.61 |
28.73 |
11.3M |
| 2024-10-22 |
27.98 |
28.60 |
27.35 |
28.03 |
6.9M |
| 2024-10-21 |
28.78 |
28.85 |
27.77 |
28.00 |
10.1M |
| 2024-10-18 |
26.33 |
28.75 |
26.00 |
28.03 |
10.7M |
| 2024-10-17 |
26.19 |
27.27 |
26.19 |
26.47 |
6.7M |
| 2024-10-16 |
25.40 |
26.82 |
25.32 |
26.19 |
5.6M |
| 2024-10-15 |
26.36 |
26.93 |
25.65 |
25.92 |
5.6M |
| 2024-10-14 |
25.80 |
26.50 |
24.78 |
26.50 |
6.4M |
| 2024-10-11 |
27.74 |
27.74 |
25.18 |
25.80 |
7.3M |
| 2024-10-10 |
29.15 |
29.50 |
27.27 |
27.74 |
8.5M |
| 2024-10-09 |
30.93 |
30.93 |
27.65 |
28.42 |
14.8M |
| 2024-10-08 |
33.00 |
33.00 |
28.71 |
32.60 |
19.8M |
| 2024-09-30 |
24.35 |
27.53 |
24.35 |
27.50 |
15.5M |
| 2024-09-27 |
21.50 |
24.26 |
21.31 |
23.34 |
11.4M |
| 2024-09-26 |
20.04 |
21.05 |
20.04 |
21.03 |
5.0M |
| 2024-09-25 |
20.23 |
20.72 |
20.03 |
20.14 |
4.7M |
| 2024-09-24 |
19.11 |
19.94 |
18.86 |
19.94 |
4.9M |
| 2024-09-23 |
19.14 |
19.35 |
18.93 |
19.02 |
3.0M |
| 2024-09-20 |
19.14 |
19.39 |
18.90 |
19.07 |
2.9M |
| 2024-09-19 |
19.06 |
19.34 |
18.76 |
19.10 |
2.9M |
| 2024-09-18 |
19.25 |
19.31 |
18.60 |
18.95 |
2.3M |
| 2024-09-13 |
19.63 |
19.69 |
19.08 |
19.15 |
2.5M |
| 2024-09-12 |
19.88 |
20.10 |
19.61 |
19.61 |
1.9M |
| 2024-09-11 |
20.00 |
20.10 |
19.71 |
19.97 |
1.3M |
| 2024-09-10 |
20.13 |
20.21 |
19.51 |
20.04 |
2.0M |
| 2024-09-09 |
19.86 |
20.18 |
19.48 |
20.02 |
2.0M |
| 2024-09-06 |
20.60 |
20.60 |
19.90 |
19.90 |
2.2M |
| 2024-09-05 |
20.30 |
20.60 |
20.20 |
20.53 |
2.1M |
| 2024-09-04 |
20.20 |
20.58 |
20.06 |
20.27 |
2.2M |
| 2024-09-03 |
19.83 |
20.49 |
19.66 |
20.35 |
3.7M |
| 2024-09-02 |
19.98 |
20.33 |
19.48 |
19.66 |
5.0M |
| 2024-08-30 |
19.55 |
20.50 |
19.42 |
20.28 |
5.1M |
| 2024-08-29 |
18.49 |
19.71 |
18.11 |
19.58 |
7.8M |
| 2024-08-28 |
19.32 |
19.77 |
18.22 |
18.49 |
8.8M |
| 2024-08-27 |
21.08 |
21.08 |
20.50 |
20.63 |
1.9M |
| 2024-08-26 |
21.21 |
21.63 |
20.93 |
21.03 |
2.1M |
| 2024-08-23 |
21.35 |
21.42 |
20.89 |
21.13 |
1.9M |
| 2024-08-22 |
21.64 |
21.89 |
21.25 |
21.35 |
1.9M |
| 2024-08-21 |
21.50 |
22.08 |
21.49 |
21.62 |
2.2M |
| 2024-08-20 |
21.80 |
22.03 |
21.43 |
21.68 |
2.5M |
| 2024-08-19 |
22.22 |
22.50 |
21.70 |
21.82 |
3.9M |
| 2024-08-16 |
22.81 |
23.45 |
22.44 |
22.44 |
3.4M |
| 2024-08-15 |
22.43 |
23.16 |
22.11 |
22.76 |
3.5M |
| 2024-08-14 |
22.57 |
22.87 |
22.40 |
22.42 |
2.5M |
| 2024-08-13 |
23.21 |
23.30 |
22.31 |
22.74 |
4.3M |
| 2024-08-12 |
24.09 |
24.19 |
23.13 |
23.23 |
6.0M |
| 2024-08-09 |
24.45 |
25.34 |
24.16 |
24.42 |
7.8M |
| 2024-08-08 |
24.06 |
26.59 |
23.15 |
25.34 |
10.6M |
| 2024-08-07 |
23.72 |
24.62 |
23.40 |
24.28 |
6.8M |
| 2024-08-06 |
23.13 |
23.40 |
22.80 |
23.15 |
2.8M |
| 2024-08-05 |
23.65 |
24.19 |
22.73 |
22.75 |
4.9M |
| 2024-08-02 |
24.37 |
25.41 |
23.98 |
24.02 |
5.0M |
| 2024-08-01 |
24.62 |
25.47 |
24.62 |
24.71 |
5.7M |
| 2024-07-31 |
23.53 |
25.00 |
23.52 |
24.84 |
7.8M |
| 2024-07-30 |
23.14 |
23.79 |
22.88 |
23.62 |
4.8M |
| 2024-07-29 |
24.88 |
25.17 |
23.50 |
23.54 |
7.1M |
| 2024-07-26 |
23.70 |
24.80 |
23.36 |
24.30 |
9.1M |
| 2024-07-25 |
23.00 |
23.73 |
22.71 |
23.23 |
4.2M |
| 2024-07-24 |
23.64 |
23.95 |
22.95 |
23.11 |
4.5M |
| 2024-07-23 |
24.22 |
24.32 |
23.48 |
23.50 |
5.7M |
| 2024-07-22 |
23.73 |
25.50 |
23.63 |
24.31 |
12.6M |
| 2024-07-19 |
23.50 |
24.20 |
23.12 |
23.61 |
11.4M |
| 2024-07-18 |
22.00 |
24.50 |
21.71 |
23.70 |
15.1M |
| 2024-07-17 |
20.98 |
22.88 |
20.81 |
22.28 |
8.1M |
| 2024-07-16 |
20.66 |
21.65 |
20.37 |
21.19 |
3.8M |
| 2024-07-15 |
21.16 |
21.34 |
20.60 |
20.68 |
1.8M |
| 2024-07-12 |
21.37 |
21.49 |
21.07 |
21.17 |
2.1M |
| 2024-07-11 |
21.26 |
21.52 |
21.03 |
21.47 |
3.0M |
| 2024-07-10 |
20.57 |
21.18 |
20.45 |
20.76 |
2.6M |
| 2024-07-09 |
20.31 |
20.83 |
19.87 |
20.74 |
3.5M |
| 2024-07-08 |
20.77 |
20.98 |
20.21 |
20.33 |
2.3M |
| 2024-07-05 |
20.79 |
21.22 |
20.45 |
21.06 |
3.0M |
| 2024-07-04 |
21.70 |
22.14 |
20.92 |
20.96 |
3.1M |
| 2024-07-03 |
21.88 |
21.90 |
21.17 |
21.76 |
4.0M |
| 2024-07-02 |
22.27 |
22.28 |
21.47 |
21.93 |
4.8M |
| 2024-07-01 |
22.50 |
22.50 |
21.76 |
22.21 |
3.2M |
| 2024-06-28 |
22.22 |
23.07 |
22.16 |
22.49 |
3.9M |
| 2024-06-27 |
23.60 |
23.97 |
22.52 |
22.55 |
6.0M |
| 2024-06-26 |
23.08 |
23.89 |
22.95 |
23.82 |
5.7M |
| 2024-06-25 |
22.58 |
24.45 |
22.58 |
23.12 |
7.9M |
| 2024-06-24 |
22.82 |
23.05 |
22.13 |
22.41 |
3.4M |
| 2024-06-21 |
23.80 |
23.80 |
22.70 |
23.20 |
3.4M |
| 2024-06-20 |
24.31 |
24.37 |
23.52 |
23.62 |
2.6M |
| 2024-06-19 |
24.79 |
25.34 |
24.32 |
24.43 |
3.2M |
| 2024-06-18 |
24.41 |
25.06 |
24.14 |
24.80 |
3.2M |
| 2024-06-17 |
24.40 |
24.80 |
24.12 |
24.27 |
2.2M |
| 2024-06-14 |
24.56 |
24.70 |
24.09 |
24.56 |
1.8M |
| 2024-06-13 |
24.50 |
24.90 |
24.26 |
24.53 |
2.1M |
| 2024-06-12 |
24.07 |
24.80 |
24.01 |
24.50 |
2.2M |
| 2024-06-11 |
23.70 |
24.22 |
23.12 |
24.13 |
2.3M |
| 2024-06-07 |
23.78 |
23.95 |
23.36 |
23.55 |
1.9M |
| 2024-06-06 |
24.23 |
24.48 |
23.18 |
23.38 |
3.6M |
| 2024-06-05 |
24.80 |
25.00 |
24.24 |
24.24 |
2.1M |
| 2024-06-04 |
24.87 |
25.00 |
24.41 |
24.89 |
2.6M |
| 2024-06-03 |
25.75 |
25.88 |
24.88 |
25.10 |
3.0M |
| 2024-05-31 |
25.43 |
26.08 |
25.37 |
25.83 |
3.3M |
| 2024-05-30 |
25.40 |
25.55 |
24.73 |
25.42 |
2.2M |
| 2024-05-29 |
25.09 |
25.45 |
24.94 |
25.12 |
1.9M |
| 2024-05-28 |
25.49 |
25.68 |
25.05 |
25.14 |
2.2M |
| 2024-05-27 |
25.22 |
25.56 |
24.53 |
25.55 |
3.1M |
| 2024-05-24 |
25.51 |
25.94 |
25.19 |
25.20 |
2.5M |
| 2024-05-23 |
26.14 |
26.23 |
25.69 |
25.75 |
2.9M |
| 2024-05-22 |
26.19 |
26.52 |
26.07 |
26.14 |
2.5M |
| 2024-05-21 |
26.58 |
26.80 |
26.03 |
26.17 |
3.0M |
| 2024-05-20 |
26.62 |
27.07 |
26.44 |
26.79 |
3.2M |
| 2024-05-17 |
26.24 |
27.17 |
26.01 |
26.84 |
3.2M |
| 2024-05-16 |
26.38 |
26.80 |
26.21 |
26.24 |
2.8M |
| 2024-05-15 |
26.90 |
27.08 |
26.32 |
26.38 |
2.4M |
| 2024-05-14 |
26.79 |
27.53 |
26.74 |
26.90 |
2.8M |
| 2024-05-13 |
27.74 |
27.85 |
26.51 |
26.69 |
5.5M |
| 2024-05-10 |
28.87 |
29.09 |
27.80 |
28.00 |
5.1M |
| 2024-05-09 |
28.71 |
29.27 |
28.52 |
28.87 |
5.1M |
| 2024-05-08 |
28.52 |
29.45 |
28.08 |
28.66 |
8.0M |
| 2024-05-07 |
28.49 |
28.90 |
28.00 |
28.54 |
5.2M |
| 2024-05-06 |
27.90 |
29.40 |
27.70 |
28.70 |
8.3M |
| 2024-04-30 |
28.28 |
28.35 |
27.25 |
27.37 |
4.6M |
| 2024-04-29 |
27.70 |
28.60 |
27.58 |
28.18 |
6.1M |
| 2024-04-26 |
26.80 |
27.90 |
26.53 |
27.71 |
8.9M |
| 2024-04-25 |
28.30 |
28.63 |
28.03 |
28.40 |
4.4M |
| 2024-04-24 |
27.57 |
28.59 |
27.25 |
28.59 |
5.7M |
| 2024-04-23 |
27.38 |
27.85 |
27.03 |
27.56 |
4.1M |
| 2024-04-22 |
26.86 |
27.68 |
26.34 |
27.18 |
4.0M |
| 2024-04-19 |
27.00 |
27.77 |
26.69 |
27.12 |
4.9M |
| 2024-04-18 |
27.39 |
28.36 |
26.71 |
27.52 |
7.0M |
| 2024-04-17 |
26.05 |
27.49 |
26.05 |
27.34 |
6.8M |
| 2024-04-16 |
27.99 |
27.99 |
25.60 |
25.60 |
8.6M |
| 2024-04-15 |
29.45 |
29.65 |
27.51 |
28.10 |
9.1M |
| 2024-04-12 |
30.39 |
30.66 |
29.21 |
29.30 |
10.3M |
| 2024-04-11 |
29.97 |
31.18 |
29.06 |
30.75 |
15.8M |
| 2024-04-10 |
30.07 |
32.15 |
30.07 |
30.41 |
18.6M |
| 2024-04-09 |
27.99 |
28.57 |
27.50 |
28.51 |
4.8M |
| 2024-04-08 |
28.64 |
28.83 |
27.83 |
27.86 |
5.3M |
| 2024-04-03 |
29.49 |
29.66 |
28.34 |
28.64 |
7.1M |
| 2024-04-02 |
30.70 |
30.73 |
29.64 |
29.85 |
5.6M |
| 2024-04-01 |
31.00 |
31.18 |
30.23 |
30.60 |
6.2M |
| 2024-03-29 |
30.00 |
30.45 |
29.32 |
30.37 |
5.9M |
| 2024-03-28 |
29.06 |
30.50 |
28.92 |
29.80 |
8.4M |
| 2024-03-27 |
30.57 |
30.66 |
28.80 |
28.82 |
6.6M |
| 2024-03-26 |
31.02 |
31.79 |
30.00 |
30.57 |
8.3M |
| 2024-03-25 |
32.19 |
33.08 |
31.40 |
31.41 |
8.2M |
| 2024-03-22 |
33.58 |
33.58 |
32.02 |
32.30 |
11.8M |
| 2024-03-21 |
34.05 |
34.20 |
33.48 |
33.81 |
7.8M |
| 2024-03-20 |
33.59 |
34.13 |
33.16 |
33.88 |
7.8M |
| 2024-03-19 |
33.82 |
34.74 |
33.62 |
33.94 |
10.9M |
| 2024-03-18 |
33.69 |
34.26 |
33.22 |
33.94 |
10.4M |
| 2024-03-15 |
32.17 |
33.49 |
32.07 |
33.41 |
9.7M |
| 2024-03-14 |
33.70 |
34.85 |
31.86 |
32.79 |
14.3M |
| 2024-03-13 |
33.00 |
33.60 |
32.70 |
33.21 |
8.4M |
| 2024-03-12 |
33.47 |
33.60 |
32.60 |
33.10 |
9.4M |
| 2024-03-11 |
32.79 |
33.18 |
32.38 |
32.98 |
9.9M |
| 2024-03-08 |
32.86 |
33.54 |
32.00 |
33.37 |
12.5M |
| 2024-03-07 |
35.88 |
36.97 |
33.03 |
33.07 |
18.6M |
| 2024-03-06 |
32.69 |
34.90 |
32.69 |
34.20 |
17.0M |
| 2024-03-05 |
34.00 |
34.95 |
32.87 |
33.09 |
16.6M |
| 2024-03-04 |
34.00 |
35.46 |
33.50 |
34.95 |
20.4M |
| 2024-03-01 |
32.70 |
35.98 |
32.36 |
35.57 |
27.1M |
| 2024-02-29 |
29.05 |
33.21 |
29.05 |
32.99 |
22.6M |
| 2024-02-28 |
33.78 |
33.78 |
29.60 |
29.65 |
23.5M |
| 2024-02-27 |
34.38 |
34.87 |
32.86 |
34.87 |
28.5M |
| 2024-02-26 |
34.36 |
34.36 |
32.03 |
34.36 |
22.6M |
| 2024-02-23 |
27.67 |
28.80 |
26.76 |
28.63 |
9.4M |
| 2024-02-22 |
25.86 |
27.00 |
25.70 |
27.00 |
7.0M |
| 2024-02-21 |
25.20 |
26.65 |
24.96 |
25.73 |
6.8M |
| 2024-02-20 |
25.50 |
25.59 |
24.55 |
25.55 |
6.7M |
| 2024-02-19 |
25.50 |
26.14 |
24.80 |
25.78 |
9.2M |
| 2024-02-08 |
21.86 |
25.42 |
21.21 |
25.12 |
9.9M |
| 2024-02-07 |
22.20 |
23.48 |
21.40 |
21.85 |
7.1M |
| 2024-02-06 |
20.50 |
22.74 |
19.92 |
22.34 |
6.5M |
| 2024-02-05 |
22.88 |
23.03 |
20.75 |
21.45 |
6.2M |
| 2024-02-02 |
24.47 |
24.85 |
22.40 |
23.17 |
4.2M |
| 2024-02-01 |
24.75 |
25.08 |
23.76 |
24.47 |
3.5M |
| 2024-01-31 |
25.44 |
25.98 |
24.47 |
24.62 |
3.6M |
| 2024-01-30 |
26.49 |
26.83 |
25.42 |
25.57 |
3.0M |
| 2024-01-29 |
27.39 |
27.60 |
26.26 |
26.40 |
3.1M |
| 2024-01-26 |
28.00 |
28.03 |
26.85 |
27.00 |
3.2M |
| 2024-01-25 |
27.20 |
27.98 |
26.78 |
27.72 |
4.0M |
| 2024-01-24 |
27.25 |
27.59 |
26.05 |
27.18 |
3.9M |
| 2024-01-23 |
27.03 |
27.66 |
26.83 |
27.25 |
2.6M |
| 2024-01-22 |
28.80 |
29.18 |
26.86 |
27.05 |
5.0M |
| 2024-01-19 |
29.20 |
29.87 |
28.60 |
28.82 |
4.6M |
| 2024-01-18 |
28.70 |
29.23 |
28.09 |
29.17 |
3.6M |
| 2024-01-17 |
29.94 |
30.02 |
28.84 |
28.89 |
2.0M |
| 2024-01-16 |
30.46 |
30.46 |
29.50 |
30.01 |
3.0M |
| 2024-01-15 |
30.41 |
30.66 |
29.85 |
30.46 |
2.9M |
| 2024-01-12 |
31.39 |
31.39 |
30.39 |
30.41 |
3.6M |
| 2024-01-11 |
31.15 |
31.64 |
30.97 |
31.45 |
2.8M |
| 2024-01-10 |
31.72 |
32.22 |
31.12 |
31.20 |
2.8M |
| 2024-01-09 |
31.50 |
32.78 |
31.50 |
31.72 |
3.3M |
| 2024-01-08 |
32.01 |
32.35 |
31.39 |
31.40 |
3.3M |
| 2024-01-05 |
33.55 |
33.55 |
31.95 |
32.16 |
3.6M |
| 2024-01-04 |
33.30 |
33.70 |
32.70 |
33.55 |
3.9M |
| 2024-01-03 |
34.99 |
35.18 |
31.75 |
33.09 |
6.6M |
| 2024-01-02 |
35.91 |
35.94 |
34.96 |
34.99 |
1.6M |