| 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 |
25.63 |
27.56 |
25.63 |
27.53 |
11.3M |
| 2024-12-30 |
26.05 |
26.56 |
25.80 |
25.97 |
5.0M |
| 2024-12-27 |
26.50 |
27.22 |
25.63 |
26.09 |
6.6M |
| 2024-12-26 |
25.91 |
26.88 |
25.50 |
26.69 |
9.1M |
| 2024-12-25 |
23.79 |
28.15 |
23.62 |
25.90 |
10.2M |
| 2024-12-24 |
24.20 |
24.85 |
23.49 |
23.97 |
2.1M |
| 2024-12-23 |
24.65 |
25.29 |
24.02 |
24.27 |
3.0M |
| 2024-12-20 |
24.68 |
25.16 |
24.52 |
24.77 |
2.8M |
| 2024-12-19 |
23.11 |
25.21 |
23.00 |
24.68 |
3.7M |
| 2024-12-18 |
23.00 |
23.78 |
22.31 |
23.43 |
2.0M |
| 2024-12-17 |
24.23 |
24.66 |
22.94 |
23.07 |
2.4M |
| 2024-12-16 |
24.50 |
24.68 |
24.01 |
24.22 |
2.8M |
| 2024-12-13 |
25.35 |
25.65 |
24.80 |
24.87 |
3.2M |
| 2024-12-12 |
25.85 |
26.09 |
25.26 |
25.49 |
3.0M |
| 2024-12-11 |
25.27 |
26.07 |
24.80 |
25.99 |
3.7M |
| 2024-12-10 |
27.10 |
27.10 |
25.40 |
25.40 |
5.7M |
| 2024-12-09 |
25.53 |
26.86 |
25.22 |
26.00 |
5.6M |
| 2024-12-06 |
25.50 |
25.67 |
24.84 |
25.63 |
5.6M |
| 2024-12-05 |
23.92 |
26.20 |
23.91 |
26.06 |
9.0M |
| 2024-12-04 |
23.73 |
24.39 |
23.33 |
24.10 |
4.6M |
| 2024-12-03 |
24.18 |
24.20 |
23.53 |
23.87 |
3.5M |
| 2024-12-02 |
23.90 |
24.27 |
23.68 |
24.18 |
4.7M |
| 2024-11-29 |
23.47 |
24.36 |
22.98 |
23.92 |
5.5M |
| 2024-11-28 |
23.34 |
23.99 |
23.01 |
23.47 |
5.8M |
| 2024-11-27 |
23.13 |
23.41 |
22.31 |
23.34 |
5.4M |
| 2024-11-26 |
24.75 |
24.80 |
23.00 |
23.08 |
6.9M |
| 2024-11-25 |
25.60 |
25.80 |
23.84 |
24.69 |
9.0M |
| 2024-11-22 |
24.88 |
27.45 |
24.88 |
26.00 |
11.8M |
| 2024-11-21 |
24.83 |
28.94 |
24.83 |
25.93 |
12.7M |
| 2024-11-20 |
24.80 |
26.55 |
24.50 |
25.28 |
15.4M |
| 2024-11-19 |
20.33 |
24.30 |
20.31 |
24.30 |
10.2M |
| 2024-11-18 |
21.19 |
21.20 |
20.13 |
20.25 |
1.2M |
| 2024-11-15 |
21.40 |
21.65 |
20.91 |
20.92 |
1.2M |
| 2024-11-14 |
22.16 |
22.50 |
21.28 |
21.40 |
1.5M |
| 2024-11-13 |
21.78 |
22.25 |
21.52 |
22.24 |
1.8M |
| 2024-11-12 |
22.60 |
22.75 |
21.80 |
21.99 |
2.4M |
| 2024-11-11 |
21.70 |
22.40 |
21.60 |
22.39 |
2.6M |
| 2024-11-08 |
21.60 |
22.07 |
21.41 |
21.63 |
2.7M |
| 2024-11-07 |
20.91 |
21.37 |
20.80 |
21.33 |
2.2M |
| 2024-11-06 |
21.20 |
21.37 |
20.85 |
21.03 |
2.0M |
| 2024-11-05 |
20.30 |
21.65 |
20.22 |
21.19 |
2.4M |
| 2024-11-04 |
19.90 |
20.36 |
19.72 |
20.36 |
1.3M |
| 2024-11-01 |
20.71 |
20.87 |
19.72 |
19.75 |
2.2M |
| 2024-10-31 |
20.70 |
21.19 |
20.67 |
20.92 |
1.9M |
| 2024-10-30 |
21.16 |
21.48 |
20.68 |
20.92 |
1.5M |
| 2024-10-29 |
22.14 |
22.30 |
21.08 |
21.18 |
2.0M |
| 2024-10-28 |
21.91 |
22.18 |
21.80 |
22.12 |
1.7M |
| 2024-10-25 |
21.50 |
21.96 |
21.35 |
21.96 |
2.0M |
| 2024-10-24 |
21.55 |
21.64 |
21.18 |
21.43 |
1.3M |
| 2024-10-23 |
21.93 |
21.93 |
21.35 |
21.52 |
2.1M |
| 2024-10-22 |
21.73 |
21.99 |
21.45 |
21.92 |
2.0M |
| 2024-10-21 |
21.50 |
22.11 |
21.09 |
21.82 |
2.6M |
| 2024-10-18 |
20.42 |
21.57 |
20.41 |
21.26 |
3.0M |
| 2024-10-17 |
20.68 |
20.87 |
20.36 |
20.41 |
1.5M |
| 2024-10-16 |
20.48 |
20.79 |
20.02 |
20.41 |
1.3M |
| 2024-10-15 |
20.97 |
21.25 |
20.42 |
20.49 |
1.8M |
| 2024-10-14 |
20.37 |
21.10 |
20.07 |
20.98 |
1.6M |
| 2024-10-11 |
21.50 |
21.60 |
20.07 |
20.25 |
2.1M |
| 2024-10-10 |
21.34 |
22.46 |
21.34 |
21.50 |
2.3M |
| 2024-10-09 |
23.98 |
23.98 |
21.25 |
21.28 |
3.8M |
| 2024-10-08 |
25.93 |
25.99 |
23.04 |
24.74 |
6.0M |
| 2024-09-30 |
20.23 |
22.51 |
19.84 |
21.97 |
4.8M |
| 2024-09-27 |
18.48 |
19.56 |
18.31 |
19.45 |
3.0M |
| 2024-09-26 |
17.70 |
18.18 |
17.40 |
18.18 |
1.4M |
| 2024-09-25 |
17.54 |
17.99 |
17.49 |
17.70 |
1.4M |
| 2024-09-24 |
17.03 |
17.39 |
16.61 |
17.34 |
1.2M |
| 2024-09-23 |
16.90 |
17.29 |
16.73 |
16.93 |
0.4M |
| 2024-09-20 |
17.57 |
17.57 |
17.10 |
17.14 |
0.5M |
| 2024-09-19 |
17.06 |
17.57 |
16.92 |
17.48 |
1.0M |
| 2024-09-18 |
17.08 |
17.28 |
16.57 |
16.98 |
0.8M |
| 2024-09-13 |
17.51 |
17.68 |
17.00 |
17.01 |
0.7M |
| 2024-09-12 |
17.50 |
18.20 |
17.50 |
17.58 |
0.7M |
| 2024-09-11 |
17.95 |
18.14 |
17.79 |
17.96 |
0.6M |
| 2024-09-10 |
17.75 |
18.08 |
17.40 |
17.95 |
0.9M |
| 2024-09-09 |
17.50 |
17.75 |
17.33 |
17.64 |
0.5M |
| 2024-09-06 |
18.07 |
18.21 |
17.66 |
17.67 |
1.0M |
| 2024-09-05 |
18.00 |
18.30 |
17.98 |
18.13 |
0.8M |
| 2024-09-04 |
18.19 |
18.39 |
17.86 |
18.08 |
0.8M |
| 2024-09-03 |
18.14 |
18.51 |
18.06 |
18.24 |
0.9M |
| 2024-09-02 |
18.43 |
18.66 |
18.13 |
18.17 |
1.0M |
| 2024-08-30 |
18.09 |
18.76 |
18.00 |
18.39 |
1.5M |
| 2024-08-29 |
17.42 |
18.26 |
17.39 |
18.15 |
1.4M |
| 2024-08-28 |
17.79 |
17.85 |
17.41 |
17.55 |
1.2M |
| 2024-08-27 |
18.79 |
18.79 |
17.64 |
17.77 |
1.9M |
| 2024-08-26 |
18.23 |
18.97 |
18.23 |
18.71 |
1.4M |
| 2024-08-23 |
19.09 |
19.09 |
18.23 |
18.28 |
1.9M |
| 2024-08-22 |
20.12 |
20.35 |
18.88 |
19.01 |
2.9M |
| 2024-08-21 |
20.80 |
21.15 |
20.26 |
20.30 |
2.1M |
| 2024-08-20 |
21.90 |
22.50 |
20.60 |
21.12 |
3.0M |
| 2024-08-19 |
21.40 |
22.11 |
21.10 |
21.78 |
3.9M |
| 2024-08-16 |
20.77 |
21.75 |
20.72 |
21.67 |
4.0M |
| 2024-08-15 |
21.00 |
21.40 |
20.76 |
20.99 |
3.3M |
| 2024-08-14 |
22.57 |
22.58 |
20.92 |
21.49 |
4.8M |
| 2024-08-13 |
21.31 |
22.00 |
21.05 |
21.98 |
6.3M |
| 2024-08-12 |
19.79 |
23.60 |
19.65 |
21.95 |
8.3M |
| 2024-08-09 |
20.59 |
20.87 |
19.81 |
19.84 |
1.9M |
| 2024-08-08 |
20.51 |
20.98 |
19.94 |
20.60 |
2.5M |
| 2024-08-07 |
21.43 |
21.60 |
20.60 |
20.72 |
3.1M |
| 2024-08-06 |
21.01 |
21.87 |
20.80 |
21.57 |
4.3M |
| 2024-08-05 |
19.80 |
21.86 |
19.80 |
21.53 |
5.6M |
| 2024-08-02 |
19.70 |
22.99 |
19.63 |
20.96 |
6.5M |
| 2024-08-01 |
20.00 |
20.10 |
19.73 |
19.78 |
1.3M |
| 2024-07-31 |
19.38 |
19.95 |
19.34 |
19.90 |
1.8M |
| 2024-07-30 |
19.55 |
19.73 |
19.33 |
19.47 |
1.3M |
| 2024-07-29 |
19.99 |
20.23 |
19.50 |
19.76 |
2.0M |
| 2024-07-26 |
18.72 |
20.36 |
18.72 |
20.16 |
3.3M |
| 2024-07-25 |
18.63 |
19.12 |
18.30 |
18.87 |
1.4M |
| 2024-07-24 |
18.60 |
19.68 |
18.60 |
19.14 |
2.0M |
| 2024-07-23 |
18.84 |
19.32 |
18.64 |
18.66 |
0.7M |
| 2024-07-22 |
18.82 |
19.16 |
18.52 |
19.10 |
0.7M |
| 2024-07-19 |
18.18 |
19.08 |
18.17 |
18.82 |
0.7M |
| 2024-07-18 |
18.57 |
18.88 |
18.10 |
18.67 |
0.9M |
| 2024-07-17 |
19.37 |
19.47 |
18.85 |
18.85 |
0.7M |
| 2024-07-16 |
19.40 |
19.62 |
19.12 |
19.43 |
0.7M |
| 2024-07-15 |
19.06 |
19.69 |
19.06 |
19.41 |
0.8M |
| 2024-07-12 |
19.76 |
19.76 |
19.28 |
19.43 |
1.2M |
| 2024-07-11 |
19.79 |
19.90 |
19.47 |
19.73 |
1.8M |
| 2024-07-10 |
20.46 |
20.80 |
19.35 |
19.42 |
2.5M |
| 2024-07-09 |
18.38 |
19.37 |
18.10 |
19.26 |
1.4M |
| 2024-07-08 |
19.12 |
19.28 |
18.32 |
18.40 |
0.8M |
| 2024-07-05 |
18.95 |
19.29 |
18.34 |
19.12 |
0.7M |
| 2024-07-04 |
19.29 |
19.60 |
18.73 |
18.80 |
0.8M |
| 2024-07-03 |
20.02 |
20.02 |
19.30 |
19.33 |
0.8M |
| 2024-07-02 |
19.75 |
20.07 |
19.41 |
19.85 |
1.2M |
| 2024-07-01 |
20.00 |
20.17 |
19.26 |
19.75 |
1.2M |
| 2024-06-28 |
19.51 |
20.06 |
19.12 |
19.68 |
1.5M |
| 2024-06-27 |
19.69 |
20.07 |
19.31 |
19.35 |
2.1M |
| 2024-06-26 |
19.30 |
20.80 |
18.92 |
20.08 |
2.9M |
| 2024-06-25 |
18.57 |
18.97 |
18.43 |
18.66 |
1.2M |
| 2024-06-24 |
19.60 |
19.60 |
18.28 |
18.43 |
1.6M |
| 2024-06-21 |
20.42 |
20.42 |
19.60 |
19.75 |
1.3M |
| 2024-06-20 |
21.00 |
21.26 |
20.21 |
20.26 |
1.5M |
| 2024-06-19 |
21.58 |
21.68 |
21.00 |
21.06 |
1.2M |
| 2024-06-18 |
21.27 |
21.53 |
21.10 |
21.51 |
1.6M |
| 2024-06-17 |
21.55 |
21.58 |
21.00 |
21.25 |
1.7M |
| 2024-06-14 |
21.26 |
21.90 |
20.80 |
21.56 |
2.6M |
| 2024-06-13 |
20.42 |
21.71 |
20.42 |
21.38 |
3.0M |
| 2024-06-12 |
20.00 |
20.69 |
19.92 |
20.52 |
1.8M |
| 2024-06-11 |
19.62 |
20.16 |
18.95 |
20.04 |
1.4M |
| 2024-06-07 |
19.21 |
19.93 |
19.06 |
19.66 |
1.8M |
| 2024-06-06 |
19.99 |
20.61 |
18.77 |
18.97 |
2.3M |
| 2024-06-05 |
20.42 |
20.81 |
19.93 |
19.95 |
1.9M |
| 2024-06-04 |
22.13 |
22.13 |
20.13 |
20.83 |
3.0M |
| 2024-06-03 |
22.61 |
22.95 |
21.45 |
21.89 |
3.0M |
| 2024-05-31 |
21.86 |
23.89 |
21.85 |
22.78 |
3.6M |
| 2024-05-30 |
23.35 |
23.35 |
21.85 |
21.85 |
3.8M |
| 2024-05-29 |
22.80 |
24.79 |
22.38 |
23.82 |
4.9M |
| 2024-05-28 |
24.10 |
24.11 |
22.79 |
23.04 |
3.1M |
| 2024-05-27 |
24.00 |
24.39 |
23.23 |
24.16 |
4.2M |
| 2024-05-24 |
23.06 |
24.74 |
22.77 |
24.52 |
6.3M |
| 2024-05-23 |
22.80 |
25.37 |
22.79 |
23.72 |
7.2M |
| 2024-05-22 |
21.16 |
22.62 |
20.97 |
22.62 |
4.3M |
| 2024-05-21 |
21.17 |
21.30 |
20.79 |
20.86 |
0.8M |
| 2024-05-20 |
21.02 |
21.17 |
20.83 |
21.15 |
0.9M |
| 2024-05-17 |
20.87 |
21.09 |
20.42 |
21.03 |
1.3M |
| 2024-05-16 |
20.26 |
20.81 |
20.26 |
20.48 |
0.9M |
| 2024-05-15 |
20.17 |
20.58 |
20.07 |
20.26 |
0.5M |
| 2024-05-14 |
20.35 |
20.61 |
20.17 |
20.39 |
0.6M |
| 2024-05-13 |
20.62 |
20.69 |
20.09 |
20.16 |
1.2M |
| 2024-05-10 |
21.52 |
21.65 |
20.88 |
20.91 |
1.1M |
| 2024-05-09 |
21.44 |
21.66 |
21.21 |
21.52 |
1.1M |
| 2024-05-08 |
21.86 |
21.88 |
21.17 |
21.21 |
1.0M |
| 2024-05-07 |
21.79 |
21.92 |
21.55 |
21.72 |
1.3M |
| 2024-05-06 |
21.65 |
21.92 |
21.52 |
21.79 |
1.3M |
| 2024-04-30 |
21.65 |
21.75 |
21.25 |
21.35 |
1.4M |
| 2024-04-29 |
21.10 |
21.73 |
21.08 |
21.65 |
1.8M |
| 2024-04-26 |
20.69 |
21.30 |
20.59 |
21.08 |
2.0M |
| 2024-04-25 |
20.63 |
21.71 |
20.37 |
20.86 |
2.2M |
| 2024-04-24 |
20.11 |
20.64 |
20.10 |
20.60 |
1.8M |
| 2024-04-23 |
20.11 |
20.48 |
19.79 |
20.20 |
1.7M |
| 2024-04-22 |
20.17 |
20.33 |
19.26 |
20.12 |
1.3M |
| 2024-04-19 |
20.35 |
20.68 |
19.97 |
20.17 |
1.5M |
| 2024-04-18 |
20.58 |
20.72 |
20.07 |
20.36 |
1.6M |
| 2024-04-17 |
19.26 |
20.75 |
19.25 |
20.72 |
2.4M |
| 2024-04-16 |
21.10 |
21.17 |
18.97 |
18.97 |
2.9M |
| 2024-04-15 |
22.27 |
24.09 |
21.88 |
22.17 |
2.7M |
| 2024-04-12 |
21.90 |
22.40 |
21.90 |
21.96 |
1.0M |
| 2024-04-11 |
22.32 |
22.73 |
21.93 |
21.95 |
1.4M |
| 2024-04-10 |
22.34 |
23.03 |
21.86 |
22.34 |
2.2M |
| 2024-04-09 |
22.23 |
22.67 |
22.06 |
22.39 |
1.1M |
| 2024-04-08 |
22.96 |
22.96 |
22.23 |
22.23 |
1.4M |
| 2024-04-03 |
23.65 |
23.66 |
22.62 |
23.00 |
1.4M |
| 2024-04-02 |
24.17 |
24.18 |
23.38 |
23.54 |
1.7M |
| 2024-04-01 |
23.78 |
24.42 |
23.78 |
24.18 |
1.5M |
| 2024-03-29 |
23.52 |
24.33 |
23.30 |
23.59 |
1.8M |
| 2024-03-28 |
22.19 |
23.79 |
22.19 |
23.52 |
2.6M |
| 2024-03-27 |
23.61 |
23.79 |
22.33 |
22.39 |
1.7M |
| 2024-03-26 |
23.75 |
24.34 |
23.17 |
23.57 |
2.1M |
| 2024-03-25 |
25.37 |
25.76 |
23.83 |
23.96 |
2.6M |
| 2024-03-22 |
25.70 |
25.77 |
25.10 |
25.39 |
2.1M |
| 2024-03-21 |
26.29 |
26.46 |
25.52 |
25.70 |
2.7M |
| 2024-03-20 |
25.97 |
26.46 |
25.93 |
26.28 |
2.9M |
| 2024-03-19 |
26.11 |
26.75 |
25.93 |
26.10 |
3.4M |
| 2024-03-18 |
25.96 |
26.41 |
25.72 |
26.37 |
4.1M |
| 2024-03-15 |
25.19 |
26.10 |
25.10 |
25.99 |
3.7M |
| 2024-03-14 |
25.35 |
26.04 |
24.94 |
25.51 |
4.0M |
| 2024-03-13 |
25.97 |
26.85 |
25.52 |
25.75 |
4.6M |
| 2024-03-12 |
26.24 |
26.40 |
25.79 |
25.95 |
4.9M |
| 2024-03-11 |
25.03 |
28.14 |
24.72 |
26.63 |
7.8M |
| 2024-03-08 |
25.43 |
26.06 |
24.68 |
26.00 |
5.6M |
| 2024-03-07 |
27.18 |
27.31 |
25.86 |
25.97 |
8.5M |
| 2024-03-06 |
25.62 |
28.85 |
25.17 |
28.14 |
11.6M |
| 2024-03-05 |
27.59 |
30.11 |
26.90 |
27.00 |
14.9M |
| 2024-03-04 |
22.76 |
25.82 |
22.76 |
25.82 |
5.0M |
| 2024-03-01 |
20.60 |
22.32 |
20.60 |
21.52 |
5.4M |
| 2024-02-29 |
19.31 |
21.03 |
19.28 |
20.61 |
4.2M |
| 2024-02-28 |
21.39 |
22.88 |
19.35 |
19.83 |
7.2M |
| 2024-02-27 |
20.70 |
21.50 |
20.48 |
21.50 |
4.9M |
| 2024-02-26 |
20.15 |
21.52 |
20.00 |
21.15 |
6.0M |
| 2024-02-23 |
19.86 |
20.68 |
19.37 |
20.62 |
6.6M |
| 2024-02-22 |
18.12 |
20.70 |
18.12 |
20.06 |
7.0M |
| 2024-02-21 |
17.68 |
18.46 |
17.28 |
17.93 |
5.1M |
| 2024-02-20 |
16.43 |
18.28 |
16.20 |
17.97 |
4.8M |
| 2024-02-19 |
16.28 |
17.17 |
16.17 |
16.61 |
3.6M |
| 2024-02-08 |
13.83 |
16.16 |
13.28 |
16.10 |
4.2M |
| 2024-02-07 |
15.12 |
15.14 |
13.79 |
14.03 |
3.2M |
| 2024-02-06 |
14.70 |
15.61 |
13.38 |
15.10 |
2.8M |
| 2024-02-05 |
17.68 |
17.68 |
14.72 |
14.89 |
2.4M |
| 2024-02-02 |
19.77 |
19.77 |
17.03 |
17.63 |
1.5M |
| 2024-02-01 |
18.81 |
19.21 |
18.35 |
18.83 |
1.1M |
| 2024-01-31 |
20.53 |
20.53 |
18.71 |
19.13 |
1.2M |
| 2024-01-30 |
21.30 |
21.30 |
20.24 |
20.35 |
1.0M |
| 2024-01-29 |
22.00 |
22.14 |
21.08 |
21.10 |
1.0M |
| 2024-01-26 |
21.99 |
22.31 |
21.53 |
21.66 |
0.9M |
| 2024-01-25 |
21.33 |
22.03 |
20.69 |
21.98 |
1.3M |
| 2024-01-24 |
21.24 |
21.46 |
20.32 |
21.23 |
1.2M |
| 2024-01-23 |
21.17 |
21.44 |
20.78 |
21.20 |
1.4M |
| 2024-01-22 |
22.70 |
22.84 |
20.95 |
21.18 |
1.3M |
| 2024-01-19 |
23.29 |
23.44 |
22.70 |
22.70 |
0.7M |
| 2024-01-18 |
23.52 |
23.66 |
22.52 |
23.17 |
1.1M |
| 2024-01-17 |
24.21 |
24.29 |
23.44 |
23.57 |
0.8M |
| 2024-01-16 |
24.62 |
24.62 |
23.86 |
24.21 |
0.9M |
| 2024-01-15 |
24.62 |
24.92 |
24.24 |
24.63 |
0.8M |
| 2024-01-12 |
25.19 |
25.52 |
24.91 |
24.91 |
0.8M |
| 2024-01-11 |
24.49 |
25.28 |
24.49 |
25.24 |
0.9M |
| 2024-01-10 |
24.84 |
25.20 |
24.47 |
24.71 |
0.9M |
| 2024-01-09 |
25.50 |
25.57 |
24.66 |
24.97 |
1.0M |
| 2024-01-08 |
25.45 |
25.53 |
24.75 |
24.75 |
0.7M |
| 2024-01-05 |
25.78 |
26.05 |
25.19 |
25.37 |
0.9M |
| 2024-01-04 |
25.88 |
25.88 |
25.48 |
25.64 |
0.7M |
| 2024-01-03 |
26.12 |
26.12 |
25.38 |
25.63 |
0.9M |
| 2024-01-02 |
26.38 |
26.54 |
26.07 |
26.07 |
0.8M |