| 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 |
30.16 |
30.20 |
28.62 |
28.76 |
1.4M |
| 2024-12-30 |
30.31 |
30.48 |
29.69 |
30.05 |
1.1M |
| 2024-12-27 |
30.98 |
31.17 |
30.51 |
30.61 |
0.8M |
| 2024-12-26 |
30.50 |
31.19 |
30.37 |
30.93 |
0.6M |
| 2024-12-25 |
31.09 |
31.12 |
30.13 |
30.41 |
1.0M |
| 2024-12-24 |
31.00 |
31.64 |
30.80 |
31.11 |
0.8M |
| 2024-12-23 |
32.99 |
33.00 |
30.82 |
30.84 |
1.5M |
| 2024-12-20 |
32.25 |
33.09 |
32.25 |
32.80 |
0.9M |
| 2024-12-19 |
32.92 |
32.93 |
32.20 |
32.51 |
0.8M |
| 2024-12-18 |
33.20 |
33.50 |
32.32 |
33.03 |
0.8M |
| 2024-12-17 |
33.55 |
33.90 |
32.75 |
32.95 |
1.3M |
| 2024-12-16 |
33.35 |
33.97 |
33.30 |
33.52 |
0.9M |
| 2024-12-13 |
33.77 |
33.91 |
33.36 |
33.46 |
1.1M |
| 2024-12-12 |
33.55 |
33.95 |
33.18 |
33.94 |
1.0M |
| 2024-12-11 |
33.47 |
33.54 |
33.00 |
33.54 |
1.2M |
| 2024-12-10 |
34.10 |
34.50 |
33.42 |
33.44 |
1.7M |
| 2024-12-09 |
33.83 |
33.98 |
33.25 |
33.37 |
1.1M |
| 2024-12-06 |
34.10 |
34.25 |
33.34 |
33.76 |
1.2M |
| 2024-12-05 |
34.07 |
34.48 |
33.94 |
34.13 |
1.1M |
| 2024-12-04 |
34.37 |
34.70 |
33.80 |
34.05 |
1.1M |
| 2024-12-03 |
34.40 |
34.62 |
34.03 |
34.35 |
0.8M |
| 2024-12-02 |
33.96 |
34.55 |
33.91 |
34.45 |
0.9M |
| 2024-11-29 |
33.29 |
34.18 |
33.00 |
34.04 |
0.9M |
| 2024-11-28 |
33.00 |
33.72 |
32.91 |
33.23 |
0.8M |
| 2024-11-27 |
32.96 |
33.21 |
31.90 |
33.15 |
0.9M |
| 2024-11-26 |
33.68 |
33.78 |
32.92 |
32.96 |
0.8M |
| 2024-11-25 |
33.21 |
33.80 |
32.82 |
33.67 |
1.0M |
| 2024-11-22 |
34.91 |
35.08 |
32.94 |
33.00 |
1.7M |
| 2024-11-21 |
35.30 |
35.73 |
34.91 |
35.14 |
1.3M |
| 2024-11-20 |
35.40 |
35.78 |
35.12 |
35.58 |
1.1M |
| 2024-11-19 |
34.98 |
35.59 |
34.33 |
35.57 |
1.2M |
| 2024-11-18 |
36.22 |
36.94 |
34.19 |
34.86 |
2.0M |
| 2024-11-15 |
37.80 |
37.80 |
36.11 |
36.47 |
2.1M |
| 2024-11-14 |
37.43 |
37.80 |
36.56 |
36.94 |
2.3M |
| 2024-11-13 |
36.53 |
37.50 |
35.82 |
37.43 |
2.6M |
| 2024-11-12 |
37.57 |
38.06 |
36.30 |
36.88 |
3.1M |
| 2024-11-11 |
35.64 |
37.34 |
35.63 |
37.30 |
3.3M |
| 2024-11-08 |
37.27 |
37.49 |
35.97 |
36.07 |
3.1M |
| 2024-11-07 |
36.47 |
36.75 |
35.60 |
36.49 |
4.0M |
| 2024-11-06 |
34.82 |
37.60 |
34.75 |
36.30 |
6.2M |
| 2024-11-05 |
34.28 |
35.05 |
33.87 |
34.99 |
2.4M |
| 2024-11-04 |
33.50 |
34.37 |
33.43 |
34.23 |
1.8M |
| 2024-11-01 |
35.05 |
35.15 |
33.26 |
33.50 |
2.4M |
| 2024-10-31 |
35.26 |
35.87 |
35.10 |
35.30 |
2.3M |
| 2024-10-30 |
35.10 |
35.69 |
34.80 |
35.48 |
1.9M |
| 2024-10-29 |
36.93 |
36.94 |
35.32 |
35.44 |
3.3M |
| 2024-10-28 |
36.30 |
36.95 |
35.75 |
36.95 |
3.2M |
| 2024-10-25 |
35.80 |
36.61 |
35.54 |
36.33 |
3.4M |
| 2024-10-24 |
36.79 |
36.84 |
35.61 |
35.97 |
3.8M |
| 2024-10-23 |
36.64 |
38.08 |
36.50 |
36.87 |
5.9M |
| 2024-10-22 |
38.92 |
38.92 |
36.60 |
36.83 |
10.7M |
| 2024-10-21 |
41.02 |
41.02 |
39.15 |
41.02 |
14.1M |
| 2024-10-18 |
32.55 |
34.92 |
32.55 |
34.18 |
2.4M |
| 2024-10-17 |
32.43 |
33.38 |
32.34 |
33.04 |
1.5M |
| 2024-10-16 |
32.30 |
32.84 |
32.05 |
32.30 |
0.9M |
| 2024-10-15 |
33.40 |
33.90 |
32.58 |
32.61 |
1.4M |
| 2024-10-14 |
32.79 |
33.24 |
31.70 |
33.24 |
2.2M |
| 2024-10-11 |
34.93 |
35.15 |
32.60 |
32.62 |
2.0M |
| 2024-10-10 |
34.30 |
36.70 |
34.18 |
35.08 |
2.1M |
| 2024-10-09 |
37.37 |
38.50 |
34.20 |
34.30 |
3.4M |
| 2024-10-08 |
43.01 |
43.50 |
36.00 |
40.18 |
5.1M |
| 2024-09-30 |
33.78 |
37.78 |
32.61 |
36.55 |
3.7M |
| 2024-09-27 |
30.61 |
32.88 |
30.60 |
32.42 |
2.2M |
| 2024-09-26 |
29.89 |
30.47 |
29.80 |
30.47 |
1.1M |
| 2024-09-25 |
30.32 |
30.85 |
29.81 |
30.10 |
1.6M |
| 2024-09-24 |
29.66 |
30.45 |
29.46 |
30.10 |
1.4M |
| 2024-09-23 |
29.86 |
29.86 |
28.82 |
29.66 |
1.5M |
| 2024-09-20 |
32.23 |
32.23 |
29.64 |
29.86 |
2.1M |
| 2024-09-19 |
30.85 |
32.60 |
30.85 |
32.23 |
2.4M |
| 2024-09-18 |
31.09 |
31.49 |
30.10 |
30.84 |
0.9M |
| 2024-09-13 |
31.00 |
31.15 |
30.55 |
31.09 |
0.6M |
| 2024-09-12 |
30.74 |
31.40 |
30.56 |
30.96 |
0.9M |
| 2024-09-11 |
31.10 |
31.49 |
29.99 |
30.74 |
1.3M |
| 2024-09-10 |
30.74 |
31.08 |
30.24 |
30.90 |
1.5M |
| 2024-09-09 |
31.15 |
31.40 |
29.81 |
30.30 |
1.2M |
| 2024-09-06 |
31.49 |
31.69 |
30.93 |
31.15 |
1.1M |
| 2024-09-05 |
30.26 |
31.47 |
30.26 |
31.38 |
1.4M |
| 2024-09-04 |
29.43 |
30.43 |
29.06 |
30.26 |
1.4M |
| 2024-09-03 |
28.58 |
30.16 |
28.52 |
29.43 |
1.2M |
| 2024-09-02 |
28.32 |
28.88 |
27.62 |
28.87 |
1.0M |
| 2024-08-30 |
28.41 |
29.30 |
28.15 |
28.60 |
1.0M |
| 2024-08-29 |
27.29 |
28.47 |
27.09 |
28.37 |
0.7M |
| 2024-08-28 |
28.66 |
28.66 |
26.52 |
27.62 |
1.2M |
| 2024-08-27 |
28.21 |
29.11 |
27.94 |
28.66 |
0.8M |
| 2024-08-26 |
27.70 |
28.65 |
27.61 |
28.19 |
0.5M |
| 2024-08-23 |
28.00 |
28.28 |
27.20 |
28.00 |
0.6M |
| 2024-08-22 |
28.03 |
28.60 |
27.80 |
27.95 |
0.9M |
| 2024-08-21 |
27.85 |
28.42 |
27.03 |
28.03 |
1.2M |
| 2024-08-20 |
28.05 |
28.45 |
27.81 |
28.01 |
0.5M |
| 2024-08-19 |
28.91 |
29.00 |
27.80 |
28.00 |
0.6M |
| 2024-08-16 |
29.27 |
29.75 |
28.80 |
28.91 |
0.6M |
| 2024-08-15 |
29.76 |
29.94 |
29.22 |
29.27 |
0.6M |
| 2024-08-14 |
30.16 |
30.44 |
29.73 |
29.76 |
0.6M |
| 2024-08-13 |
29.75 |
30.16 |
29.45 |
30.12 |
0.6M |
| 2024-08-12 |
29.78 |
30.07 |
28.99 |
29.76 |
0.7M |
| 2024-08-09 |
29.73 |
31.05 |
29.51 |
30.07 |
0.8M |
| 2024-08-08 |
30.34 |
30.35 |
29.30 |
29.53 |
0.7M |
| 2024-08-07 |
30.11 |
30.86 |
29.88 |
30.36 |
0.6M |
| 2024-08-06 |
30.33 |
30.60 |
29.51 |
29.99 |
0.8M |
| 2024-08-05 |
31.98 |
32.10 |
30.00 |
30.00 |
1.4M |
| 2024-08-02 |
32.82 |
33.36 |
31.85 |
31.97 |
1.0M |
| 2024-08-01 |
33.34 |
33.48 |
32.72 |
33.06 |
0.8M |
| 2024-07-31 |
31.99 |
33.38 |
31.83 |
33.38 |
1.2M |
| 2024-07-30 |
32.80 |
32.99 |
31.81 |
32.04 |
0.9M |
| 2024-07-29 |
33.43 |
33.65 |
32.77 |
33.04 |
0.9M |
| 2024-07-26 |
33.40 |
33.73 |
32.62 |
33.28 |
1.1M |
| 2024-07-25 |
32.55 |
33.63 |
32.00 |
33.40 |
1.6M |
| 2024-07-24 |
31.10 |
33.12 |
30.80 |
32.84 |
3.0M |
| 2024-07-23 |
31.90 |
32.08 |
31.07 |
31.20 |
1.0M |
| 2024-07-22 |
32.17 |
32.49 |
31.55 |
31.95 |
1.6M |
| 2024-07-19 |
31.94 |
33.65 |
31.93 |
32.53 |
2.1M |
| 2024-07-18 |
32.06 |
32.63 |
31.05 |
32.40 |
1.7M |
| 2024-07-17 |
34.08 |
34.08 |
31.59 |
32.66 |
2.4M |
| 2024-07-16 |
33.37 |
34.60 |
33.37 |
33.86 |
2.1M |
| 2024-07-15 |
32.00 |
35.66 |
31.34 |
34.06 |
3.4M |
| 2024-07-12 |
32.00 |
33.33 |
31.51 |
32.28 |
1.8M |
| 2024-07-11 |
31.99 |
33.36 |
31.99 |
32.30 |
2.1M |
| 2024-07-10 |
33.06 |
34.42 |
31.72 |
31.93 |
2.7M |
| 2024-07-09 |
33.00 |
33.65 |
32.25 |
33.52 |
1.7M |
| 2024-07-08 |
34.00 |
34.17 |
32.88 |
33.10 |
1.3M |
| 2024-07-05 |
32.51 |
34.45 |
31.77 |
34.13 |
1.9M |
| 2024-07-04 |
34.40 |
34.89 |
33.02 |
33.08 |
1.8M |
| 2024-07-03 |
35.40 |
35.40 |
33.95 |
34.28 |
2.7M |
| 2024-07-02 |
33.60 |
35.86 |
33.01 |
35.57 |
4.3M |
| 2024-07-01 |
32.57 |
33.59 |
31.65 |
33.58 |
1.9M |
| 2024-06-28 |
32.61 |
33.35 |
32.22 |
32.81 |
1.5M |
| 2024-06-27 |
33.99 |
34.00 |
32.55 |
32.84 |
1.7M |
| 2024-06-26 |
33.18 |
33.87 |
32.44 |
33.87 |
2.5M |
| 2024-06-25 |
32.50 |
35.71 |
32.50 |
34.22 |
3.5M |
| 2024-06-24 |
33.98 |
33.98 |
32.42 |
32.50 |
1.6M |
| 2024-06-21 |
32.65 |
34.30 |
32.32 |
33.98 |
1.9M |
| 2024-06-20 |
33.11 |
33.80 |
32.01 |
32.99 |
1.7M |
| 2024-06-19 |
32.90 |
33.68 |
32.90 |
33.40 |
1.6M |
| 2024-06-18 |
32.33 |
33.75 |
32.18 |
33.35 |
1.6M |
| 2024-06-17 |
31.64 |
32.55 |
31.64 |
32.53 |
1.4M |
| 2024-06-14 |
31.81 |
32.09 |
30.91 |
32.01 |
1.3M |
| 2024-06-13 |
30.90 |
32.13 |
30.90 |
31.80 |
1.6M |
| 2024-06-12 |
30.15 |
31.17 |
30.00 |
31.01 |
1.3M |
| 2024-06-11 |
28.80 |
30.26 |
27.90 |
30.16 |
1.7M |
| 2024-06-07 |
28.89 |
29.47 |
28.51 |
29.09 |
1.1M |
| 2024-06-06 |
29.91 |
30.91 |
28.28 |
28.59 |
2.0M |
| 2024-06-05 |
31.47 |
31.90 |
29.90 |
29.90 |
2.4M |
| 2024-06-04 |
32.83 |
33.32 |
31.20 |
31.95 |
2.7M |
| 2024-06-03 |
33.80 |
34.99 |
32.63 |
33.27 |
3.4M |
| 2024-05-31 |
31.51 |
34.55 |
31.51 |
33.80 |
4.5M |
| 2024-05-30 |
32.00 |
32.52 |
31.30 |
31.44 |
2.0M |
| 2024-05-29 |
30.15 |
32.82 |
30.15 |
32.80 |
2.9M |
| 2024-05-28 |
30.13 |
30.80 |
29.81 |
30.46 |
0.9M |
| 2024-05-27 |
30.41 |
30.45 |
29.38 |
30.15 |
1.0M |
| 2024-05-24 |
31.50 |
31.97 |
30.40 |
30.85 |
1.7M |
| 2024-05-23 |
30.70 |
32.65 |
30.43 |
32.00 |
1.9M |
| 2024-05-22 |
30.37 |
30.83 |
30.10 |
30.81 |
0.6M |
| 2024-05-21 |
30.52 |
30.59 |
30.01 |
30.37 |
0.6M |
| 2024-05-20 |
30.50 |
30.86 |
30.42 |
30.64 |
0.5M |
| 2024-05-17 |
30.01 |
30.55 |
29.93 |
30.55 |
0.5M |
| 2024-05-16 |
30.26 |
30.46 |
29.93 |
30.01 |
0.5M |
| 2024-05-15 |
30.64 |
30.93 |
29.85 |
29.95 |
0.7M |
| 2024-05-14 |
30.25 |
30.87 |
30.25 |
30.68 |
0.4M |
| 2024-05-13 |
31.14 |
31.37 |
30.20 |
30.21 |
0.9M |
| 2024-05-10 |
32.32 |
32.58 |
31.50 |
31.59 |
0.7M |
| 2024-05-09 |
32.17 |
32.53 |
32.00 |
32.32 |
0.7M |
| 2024-05-08 |
32.47 |
32.70 |
32.02 |
32.10 |
1.0M |
| 2024-05-07 |
32.90 |
32.90 |
32.18 |
32.43 |
1.0M |
| 2024-05-06 |
32.25 |
32.52 |
32.01 |
32.51 |
1.0M |
| 2024-04-30 |
32.00 |
32.63 |
31.70 |
31.92 |
1.3M |
| 2024-04-29 |
32.35 |
33.68 |
32.01 |
32.17 |
1.8M |
| 2024-04-26 |
30.59 |
31.75 |
30.59 |
31.07 |
1.3M |
| 2024-04-25 |
31.42 |
34.00 |
31.05 |
31.05 |
2.3M |
| 2024-04-24 |
29.50 |
30.96 |
29.36 |
30.54 |
1.4M |
| 2024-04-23 |
28.18 |
28.88 |
28.00 |
28.51 |
0.7M |
| 2024-04-22 |
27.30 |
28.14 |
26.71 |
27.93 |
0.7M |
| 2024-04-19 |
27.69 |
28.27 |
27.38 |
27.70 |
0.9M |
| 2024-04-18 |
28.42 |
28.79 |
27.65 |
28.05 |
0.9M |
| 2024-04-17 |
26.00 |
28.59 |
25.78 |
28.44 |
1.4M |
| 2024-04-16 |
28.07 |
28.07 |
25.16 |
25.28 |
1.3M |
| 2024-04-15 |
30.24 |
30.59 |
27.72 |
28.16 |
1.3M |
| 2024-04-12 |
31.06 |
31.98 |
30.23 |
30.25 |
1.0M |
| 2024-04-11 |
31.40 |
32.16 |
30.80 |
31.30 |
0.8M |
| 2024-04-10 |
32.50 |
32.68 |
31.29 |
31.47 |
1.0M |
| 2024-04-09 |
31.60 |
33.06 |
31.13 |
32.89 |
1.2M |
| 2024-04-08 |
31.99 |
32.81 |
31.35 |
31.80 |
1.0M |
| 2024-04-03 |
32.38 |
33.06 |
31.32 |
31.93 |
1.0M |
| 2024-04-02 |
33.45 |
33.50 |
32.36 |
32.74 |
1.0M |
| 2024-04-01 |
32.41 |
33.87 |
32.17 |
33.55 |
1.4M |
| 2024-03-29 |
31.60 |
32.88 |
31.60 |
32.44 |
1.1M |
| 2024-03-28 |
30.00 |
32.28 |
29.95 |
31.70 |
1.3M |
| 2024-03-27 |
33.06 |
33.25 |
30.16 |
30.32 |
1.5M |
| 2024-03-26 |
32.25 |
33.20 |
31.77 |
32.87 |
1.3M |
| 2024-03-25 |
32.82 |
33.58 |
31.72 |
31.91 |
1.6M |
| 2024-03-22 |
34.06 |
34.22 |
32.70 |
32.82 |
2.0M |
| 2024-03-21 |
33.72 |
35.15 |
33.70 |
34.12 |
2.3M |
| 2024-03-20 |
33.05 |
34.31 |
33.05 |
33.56 |
1.4M |
| 2024-03-19 |
33.73 |
34.01 |
33.20 |
33.21 |
1.7M |
| 2024-03-18 |
33.20 |
33.78 |
33.02 |
33.58 |
1.7M |
| 2024-03-15 |
32.67 |
33.05 |
32.01 |
32.92 |
1.2M |
| 2024-03-14 |
32.50 |
33.26 |
31.90 |
32.51 |
1.6M |
| 2024-03-13 |
34.52 |
34.53 |
32.50 |
32.82 |
2.1M |
| 2024-03-12 |
31.88 |
33.96 |
31.49 |
33.30 |
3.1M |
| 2024-03-11 |
31.50 |
31.88 |
30.91 |
31.54 |
1.8M |
| 2024-03-08 |
31.20 |
33.16 |
30.33 |
31.97 |
1.8M |
| 2024-03-07 |
31.80 |
32.26 |
30.70 |
31.20 |
1.6M |
| 2024-03-06 |
31.00 |
31.95 |
30.62 |
31.81 |
2.0M |
| 2024-03-05 |
31.70 |
31.98 |
30.29 |
31.39 |
2.3M |
| 2024-03-04 |
31.68 |
32.50 |
31.23 |
31.90 |
2.7M |
| 2024-03-01 |
30.36 |
31.57 |
29.73 |
31.23 |
2.7M |
| 2024-02-29 |
29.31 |
30.64 |
28.90 |
30.50 |
2.1M |
| 2024-02-28 |
32.60 |
33.53 |
28.34 |
29.33 |
3.4M |
| 2024-02-27 |
30.67 |
33.28 |
30.23 |
33.18 |
3.2M |
| 2024-02-26 |
29.05 |
33.60 |
29.05 |
31.50 |
4.2M |
| 2024-02-23 |
27.80 |
29.70 |
27.30 |
29.04 |
2.2M |
| 2024-02-22 |
26.30 |
27.49 |
26.30 |
27.47 |
1.7M |
| 2024-02-21 |
26.01 |
28.04 |
25.61 |
26.61 |
2.6M |
| 2024-02-20 |
25.25 |
27.30 |
25.01 |
26.60 |
2.6M |
| 2024-02-19 |
25.18 |
26.00 |
24.71 |
25.25 |
2.8M |
| 2024-02-08 |
21.71 |
24.01 |
21.02 |
23.99 |
2.7M |
| 2024-02-07 |
22.84 |
23.44 |
21.50 |
21.67 |
2.3M |
| 2024-02-06 |
22.43 |
23.69 |
20.68 |
22.87 |
2.3M |
| 2024-02-05 |
26.01 |
26.06 |
22.21 |
22.76 |
2.1M |
| 2024-02-02 |
28.03 |
28.50 |
25.13 |
26.22 |
1.4M |
| 2024-02-01 |
28.41 |
28.57 |
27.22 |
28.04 |
1.1M |
| 2024-01-31 |
30.22 |
31.19 |
28.35 |
28.43 |
1.6M |
| 2024-01-30 |
31.44 |
32.22 |
30.37 |
30.37 |
1.1M |
| 2024-01-29 |
33.82 |
33.82 |
31.80 |
31.85 |
1.3M |
| 2024-01-26 |
32.80 |
33.10 |
32.20 |
32.35 |
0.8M |
| 2024-01-25 |
31.81 |
32.78 |
31.31 |
32.73 |
1.0M |
| 2024-01-24 |
31.97 |
32.34 |
30.75 |
31.78 |
1.1M |
| 2024-01-23 |
31.99 |
32.58 |
31.24 |
31.75 |
1.0M |
| 2024-01-22 |
33.82 |
34.26 |
31.51 |
31.99 |
1.1M |
| 2024-01-19 |
35.00 |
35.00 |
33.80 |
33.80 |
0.8M |
| 2024-01-18 |
34.82 |
34.90 |
33.67 |
34.59 |
1.0M |
| 2024-01-17 |
36.15 |
36.40 |
34.80 |
34.80 |
0.9M |
| 2024-01-16 |
36.38 |
36.38 |
35.51 |
36.13 |
1.0M |
| 2024-01-15 |
37.60 |
37.76 |
36.15 |
36.28 |
1.5M |
| 2024-01-12 |
38.40 |
38.63 |
37.71 |
37.74 |
0.6M |
| 2024-01-11 |
37.40 |
38.35 |
37.30 |
38.28 |
0.7M |
| 2024-01-10 |
37.81 |
38.13 |
36.71 |
37.42 |
0.8M |
| 2024-01-09 |
38.68 |
39.30 |
37.56 |
37.80 |
0.9M |
| 2024-01-08 |
39.80 |
39.80 |
38.35 |
38.36 |
0.7M |
| 2024-01-05 |
39.68 |
40.55 |
39.24 |
39.55 |
0.8M |
| 2024-01-04 |
39.68 |
39.88 |
39.10 |
39.67 |
0.5M |
| 2024-01-03 |
40.06 |
40.25 |
39.21 |
39.57 |
0.7M |
| 2024-01-02 |
40.03 |
40.69 |
39.78 |
40.06 |
0.9M |