| 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 |
41.45 |
42.09 |
40.20 |
40.20 |
2.6M |
| 2024-12-30 |
43.03 |
44.00 |
41.02 |
41.45 |
3.5M |
| 2024-12-27 |
45.50 |
46.17 |
43.21 |
43.70 |
4.0M |
| 2024-12-26 |
43.50 |
47.50 |
42.34 |
46.31 |
5.8M |
| 2024-12-25 |
45.62 |
46.29 |
42.70 |
44.52 |
4.4M |
| 2024-12-24 |
42.47 |
48.30 |
42.30 |
46.31 |
6.1M |
| 2024-12-23 |
42.25 |
43.26 |
41.38 |
42.45 |
4.9M |
| 2024-12-20 |
38.42 |
44.13 |
38.42 |
42.68 |
6.6M |
| 2024-12-19 |
38.80 |
39.64 |
37.80 |
38.44 |
2.7M |
| 2024-12-18 |
38.00 |
39.86 |
36.50 |
38.94 |
3.9M |
| 2024-12-17 |
39.60 |
40.61 |
37.11 |
38.15 |
4.6M |
| 2024-12-16 |
38.45 |
41.34 |
38.29 |
40.61 |
5.8M |
| 2024-12-13 |
36.80 |
39.95 |
36.41 |
38.41 |
7.0M |
| 2024-12-12 |
36.61 |
37.16 |
35.66 |
36.86 |
3.7M |
| 2024-12-11 |
36.71 |
38.00 |
35.35 |
36.64 |
4.8M |
| 2024-12-10 |
38.00 |
39.07 |
36.30 |
37.51 |
6.1M |
| 2024-12-09 |
36.50 |
39.36 |
35.53 |
37.20 |
7.9M |
| 2024-12-06 |
40.46 |
41.66 |
36.28 |
38.01 |
11.3M |
| 2024-12-05 |
36.33 |
45.72 |
35.52 |
44.90 |
9.7M |
| 2024-12-04 |
33.44 |
38.10 |
31.30 |
38.10 |
8.3M |
| 2024-12-03 |
26.41 |
31.75 |
26.41 |
31.75 |
4.8M |
| 2024-12-02 |
26.62 |
27.10 |
26.20 |
26.46 |
1.1M |
| 2024-11-29 |
25.88 |
26.68 |
25.25 |
26.68 |
0.9M |
| 2024-11-28 |
25.66 |
26.10 |
25.38 |
25.69 |
0.7M |
| 2024-11-27 |
24.90 |
25.60 |
23.95 |
25.51 |
0.9M |
| 2024-11-26 |
25.93 |
26.10 |
24.75 |
24.96 |
0.6M |
| 2024-11-25 |
24.45 |
25.60 |
24.45 |
25.59 |
0.6M |
| 2024-11-22 |
25.41 |
25.76 |
23.20 |
24.50 |
0.7M |
| 2024-11-21 |
26.06 |
26.32 |
25.36 |
25.64 |
0.4M |
| 2024-11-20 |
25.68 |
26.20 |
25.52 |
25.87 |
0.5M |
| 2024-11-19 |
24.95 |
25.58 |
24.81 |
25.50 |
0.6M |
| 2024-11-18 |
25.86 |
26.40 |
24.55 |
24.88 |
0.8M |
| 2024-11-15 |
25.83 |
26.56 |
25.42 |
25.50 |
0.8M |
| 2024-11-14 |
27.59 |
27.59 |
26.16 |
26.19 |
0.9M |
| 2024-11-13 |
27.73 |
27.80 |
26.66 |
27.18 |
0.9M |
| 2024-11-12 |
28.30 |
28.80 |
27.25 |
27.73 |
1.6M |
| 2024-11-11 |
27.11 |
28.45 |
26.50 |
28.30 |
2.0M |
| 2024-11-08 |
26.97 |
27.64 |
26.84 |
27.06 |
1.0M |
| 2024-11-07 |
26.57 |
26.98 |
26.30 |
26.96 |
0.8M |
| 2024-11-06 |
27.29 |
27.30 |
26.52 |
26.74 |
1.3M |
| 2024-11-05 |
27.37 |
27.90 |
26.93 |
27.30 |
1.9M |
| 2024-11-04 |
27.32 |
28.86 |
26.42 |
27.77 |
2.0M |
| 2024-11-01 |
28.36 |
28.70 |
26.68 |
27.60 |
1.7M |
| 2024-10-31 |
26.50 |
29.98 |
26.50 |
28.56 |
2.9M |
| 2024-10-30 |
27.04 |
28.20 |
25.51 |
26.66 |
1.8M |
| 2024-10-29 |
27.00 |
27.95 |
26.41 |
27.00 |
2.0M |
| 2024-10-28 |
25.45 |
27.30 |
25.45 |
26.65 |
1.7M |
| 2024-10-25 |
25.57 |
26.05 |
25.30 |
25.40 |
0.7M |
| 2024-10-24 |
25.52 |
25.85 |
24.93 |
25.39 |
0.8M |
| 2024-10-23 |
26.06 |
26.30 |
25.03 |
25.45 |
1.1M |
| 2024-10-22 |
25.60 |
27.38 |
25.34 |
25.87 |
1.2M |
| 2024-10-21 |
25.32 |
26.00 |
24.70 |
25.60 |
0.9M |
| 2024-10-18 |
23.96 |
25.46 |
23.96 |
24.82 |
1.1M |
| 2024-10-17 |
24.46 |
24.85 |
23.97 |
24.03 |
0.5M |
| 2024-10-16 |
23.86 |
24.52 |
23.78 |
24.42 |
0.5M |
| 2024-10-15 |
24.38 |
25.08 |
24.03 |
24.10 |
0.5M |
| 2024-10-14 |
23.72 |
24.90 |
23.40 |
24.53 |
0.7M |
| 2024-10-11 |
24.84 |
25.79 |
23.15 |
23.50 |
0.6M |
| 2024-10-10 |
25.24 |
26.22 |
24.80 |
25.08 |
0.9M |
| 2024-10-09 |
26.33 |
26.85 |
24.11 |
24.71 |
1.5M |
| 2024-10-08 |
29.30 |
29.30 |
25.74 |
27.35 |
2.3M |
| 2024-09-30 |
22.09 |
25.00 |
22.00 |
24.64 |
2.0M |
| 2024-09-27 |
20.77 |
21.78 |
20.64 |
21.50 |
1.2M |
| 2024-09-26 |
19.72 |
20.81 |
19.47 |
20.65 |
0.7M |
| 2024-09-25 |
19.55 |
19.92 |
19.37 |
19.60 |
0.5M |
| 2024-09-24 |
18.75 |
19.30 |
18.50 |
19.30 |
0.4M |
| 2024-09-23 |
18.19 |
18.81 |
18.19 |
18.58 |
0.2M |
| 2024-09-20 |
18.97 |
18.99 |
18.57 |
18.57 |
0.2M |
| 2024-09-19 |
18.47 |
19.10 |
18.17 |
19.09 |
0.5M |
| 2024-09-18 |
18.69 |
18.89 |
17.90 |
18.50 |
0.4M |
| 2024-09-13 |
19.26 |
19.37 |
18.78 |
18.80 |
0.3M |
| 2024-09-12 |
19.66 |
19.80 |
19.03 |
19.38 |
0.5M |
| 2024-09-11 |
19.36 |
20.01 |
19.29 |
19.80 |
0.6M |
| 2024-09-10 |
19.15 |
19.60 |
18.80 |
19.60 |
0.4M |
| 2024-09-09 |
18.94 |
19.23 |
18.61 |
19.18 |
0.3M |
| 2024-09-06 |
19.69 |
19.69 |
18.90 |
19.32 |
0.5M |
| 2024-09-05 |
19.90 |
20.11 |
19.48 |
19.69 |
0.5M |
| 2024-09-04 |
19.50 |
20.01 |
19.25 |
19.90 |
0.6M |
| 2024-09-03 |
19.76 |
19.80 |
19.25 |
19.71 |
0.5M |
| 2024-09-02 |
19.80 |
19.90 |
19.39 |
19.80 |
0.4M |
| 2024-08-30 |
19.65 |
20.20 |
19.41 |
19.74 |
0.6M |
| 2024-08-29 |
18.94 |
19.98 |
18.68 |
19.51 |
0.6M |
| 2024-08-28 |
18.11 |
19.20 |
18.06 |
19.05 |
0.7M |
| 2024-08-27 |
18.28 |
18.55 |
18.14 |
18.47 |
0.4M |
| 2024-08-26 |
18.25 |
18.53 |
17.99 |
18.45 |
0.4M |
| 2024-08-23 |
18.77 |
18.77 |
17.84 |
18.16 |
0.3M |
| 2024-08-22 |
18.68 |
18.92 |
18.02 |
18.21 |
0.4M |
| 2024-08-21 |
18.56 |
18.76 |
18.46 |
18.68 |
0.2M |
| 2024-08-20 |
18.88 |
18.91 |
18.49 |
18.52 |
0.3M |
| 2024-08-19 |
18.98 |
19.17 |
18.72 |
18.91 |
0.3M |
| 2024-08-16 |
19.17 |
19.29 |
18.86 |
18.99 |
0.3M |
| 2024-08-15 |
19.16 |
19.44 |
18.81 |
19.16 |
0.3M |
| 2024-08-14 |
19.60 |
19.60 |
19.00 |
19.13 |
0.2M |
| 2024-08-13 |
19.37 |
19.37 |
18.81 |
19.23 |
0.3M |
| 2024-08-12 |
19.03 |
19.12 |
18.76 |
18.99 |
0.2M |
| 2024-08-09 |
19.18 |
19.36 |
19.02 |
19.04 |
0.2M |
| 2024-08-08 |
19.15 |
19.24 |
18.63 |
19.11 |
0.3M |
| 2024-08-07 |
19.33 |
19.43 |
19.08 |
19.15 |
0.2M |
| 2024-08-06 |
18.87 |
19.39 |
18.87 |
19.34 |
0.3M |
| 2024-08-05 |
19.67 |
19.78 |
18.55 |
18.73 |
0.5M |
| 2024-08-02 |
20.62 |
20.68 |
19.60 |
19.67 |
0.4M |
| 2024-08-01 |
20.07 |
20.44 |
20.02 |
20.10 |
0.4M |
| 2024-07-31 |
19.34 |
20.07 |
19.23 |
20.05 |
0.5M |
| 2024-07-30 |
19.22 |
19.62 |
19.12 |
19.37 |
0.2M |
| 2024-07-29 |
19.60 |
19.71 |
19.34 |
19.39 |
0.4M |
| 2024-07-26 |
19.21 |
19.70 |
19.06 |
19.60 |
0.4M |
| 2024-07-25 |
18.79 |
19.25 |
18.52 |
19.02 |
0.3M |
| 2024-07-24 |
18.97 |
19.20 |
18.61 |
18.79 |
0.4M |
| 2024-07-23 |
20.22 |
20.39 |
19.00 |
19.01 |
0.6M |
| 2024-07-22 |
19.28 |
19.80 |
19.19 |
19.73 |
0.4M |
| 2024-07-19 |
18.98 |
19.68 |
18.73 |
19.28 |
0.5M |
| 2024-07-18 |
19.46 |
19.46 |
18.54 |
18.97 |
0.7M |
| 2024-07-17 |
20.05 |
20.25 |
19.46 |
19.46 |
0.6M |
| 2024-07-16 |
20.73 |
20.73 |
19.93 |
20.05 |
0.3M |
| 2024-07-15 |
20.75 |
20.96 |
19.84 |
20.34 |
0.2M |
| 2024-07-12 |
21.02 |
21.35 |
20.67 |
20.75 |
0.3M |
| 2024-07-11 |
20.82 |
21.27 |
20.82 |
21.02 |
0.4M |
| 2024-07-10 |
20.80 |
21.20 |
20.54 |
20.65 |
0.4M |
| 2024-07-09 |
19.56 |
20.87 |
19.54 |
20.87 |
0.8M |
| 2024-07-08 |
20.26 |
20.26 |
19.50 |
19.56 |
0.3M |
| 2024-07-05 |
20.43 |
20.43 |
19.82 |
20.19 |
0.3M |
| 2024-07-04 |
20.68 |
21.08 |
20.16 |
20.26 |
0.4M |
| 2024-07-03 |
21.28 |
21.55 |
20.60 |
20.70 |
0.5M |
| 2024-07-02 |
22.19 |
22.30 |
21.40 |
21.55 |
0.6M |
| 2024-07-01 |
22.11 |
22.42 |
21.50 |
22.19 |
0.4M |
| 2024-06-28 |
22.41 |
22.46 |
21.79 |
22.19 |
0.8M |
| 2024-06-27 |
22.01 |
23.19 |
21.83 |
22.42 |
1.2M |
| 2024-06-26 |
21.29 |
22.28 |
20.95 |
22.24 |
0.9M |
| 2024-06-25 |
21.21 |
21.70 |
21.01 |
21.35 |
0.3M |
| 2024-06-24 |
21.96 |
22.05 |
20.91 |
21.30 |
0.6M |
| 2024-06-21 |
22.22 |
22.48 |
21.63 |
22.18 |
0.4M |
| 2024-06-20 |
22.68 |
23.09 |
22.22 |
22.22 |
0.6M |
| 2024-06-19 |
23.19 |
23.19 |
22.40 |
22.73 |
0.8M |
| 2024-06-18 |
22.47 |
23.79 |
22.00 |
23.30 |
1.5M |
| 2024-06-17 |
22.82 |
22.89 |
21.89 |
22.50 |
1.1M |
| 2024-06-14 |
24.44 |
24.69 |
22.02 |
23.15 |
1.9M |
| 2024-06-13 |
21.68 |
23.44 |
21.54 |
23.44 |
1.6M |
| 2024-06-12 |
20.12 |
21.99 |
20.10 |
21.60 |
0.9M |
| 2024-06-11 |
20.54 |
20.78 |
19.51 |
20.52 |
0.8M |
| 2024-06-07 |
19.79 |
20.37 |
19.63 |
20.35 |
0.7M |
| 2024-06-06 |
20.68 |
20.88 |
19.29 |
19.31 |
0.8M |
| 2024-06-05 |
21.28 |
21.38 |
20.66 |
20.89 |
0.9M |
| 2024-06-04 |
22.07 |
22.19 |
21.18 |
21.67 |
1.0M |
| 2024-06-03 |
23.00 |
23.45 |
22.09 |
22.22 |
1.5M |
| 2024-05-31 |
21.64 |
23.15 |
21.63 |
22.70 |
1.4M |
| 2024-05-30 |
21.38 |
22.10 |
21.33 |
21.65 |
0.5M |
| 2024-05-29 |
21.11 |
21.80 |
21.01 |
21.69 |
0.5M |
| 2024-05-28 |
21.70 |
21.70 |
20.82 |
21.31 |
0.5M |
| 2024-05-27 |
21.26 |
21.58 |
20.59 |
21.49 |
0.5M |
| 2024-05-24 |
21.59 |
21.59 |
21.04 |
21.05 |
0.4M |
| 2024-05-23 |
21.76 |
21.77 |
21.08 |
21.20 |
0.4M |
| 2024-05-22 |
21.70 |
22.20 |
21.50 |
21.76 |
0.6M |
| 2024-05-21 |
22.81 |
22.81 |
21.48 |
21.69 |
0.7M |
| 2024-05-20 |
22.22 |
22.47 |
21.95 |
22.26 |
0.6M |
| 2024-05-17 |
21.95 |
22.33 |
21.73 |
22.30 |
0.5M |
| 2024-05-16 |
21.77 |
22.35 |
21.73 |
21.73 |
0.6M |
| 2024-05-15 |
21.80 |
22.12 |
21.38 |
21.63 |
0.4M |
| 2024-05-14 |
22.05 |
22.38 |
21.58 |
21.95 |
0.5M |
| 2024-05-13 |
22.53 |
22.53 |
21.60 |
21.92 |
0.4M |
| 2024-05-10 |
22.72 |
22.98 |
22.15 |
22.53 |
0.4M |
| 2024-05-09 |
22.52 |
23.25 |
22.52 |
22.80 |
0.5M |
| 2024-05-08 |
23.13 |
23.13 |
22.59 |
22.70 |
0.4M |
| 2024-05-07 |
23.06 |
23.20 |
22.81 |
23.01 |
0.4M |
| 2024-05-06 |
22.06 |
23.36 |
22.06 |
23.15 |
1.0M |
| 2024-04-30 |
21.90 |
22.68 |
21.90 |
22.07 |
1.1M |
| 2024-04-29 |
21.51 |
22.05 |
21.30 |
22.01 |
0.8M |
| 2024-04-26 |
20.52 |
21.47 |
20.45 |
21.29 |
0.7M |
| 2024-04-25 |
20.87 |
21.17 |
20.72 |
21.06 |
0.6M |
| 2024-04-24 |
20.30 |
21.07 |
20.30 |
20.86 |
0.4M |
| 2024-04-23 |
19.42 |
20.41 |
19.42 |
20.16 |
0.5M |
| 2024-04-22 |
19.76 |
20.08 |
19.05 |
19.40 |
0.6M |
| 2024-04-19 |
20.04 |
20.26 |
19.53 |
19.76 |
0.4M |
| 2024-04-18 |
21.18 |
21.18 |
19.25 |
20.11 |
0.6M |
| 2024-04-17 |
18.49 |
20.61 |
18.49 |
20.61 |
0.8M |
| 2024-04-16 |
19.55 |
19.96 |
18.40 |
18.48 |
1.2M |
| 2024-04-15 |
21.36 |
21.93 |
19.75 |
20.15 |
1.4M |
| 2024-04-12 |
21.41 |
22.14 |
21.41 |
21.61 |
0.6M |
| 2024-04-11 |
21.44 |
22.20 |
21.01 |
21.75 |
0.9M |
| 2024-04-10 |
21.78 |
22.26 |
21.01 |
21.45 |
0.8M |
| 2024-04-09 |
21.61 |
22.05 |
21.42 |
21.89 |
0.8M |
| 2024-04-08 |
22.12 |
22.14 |
21.36 |
21.81 |
1.0M |
| 2024-04-03 |
22.63 |
22.69 |
21.96 |
22.12 |
0.7M |
| 2024-04-02 |
22.76 |
23.13 |
22.62 |
22.76 |
0.7M |
| 2024-04-01 |
22.02 |
22.80 |
21.85 |
22.76 |
0.8M |
| 2024-03-29 |
21.39 |
22.07 |
21.05 |
22.03 |
0.7M |
| 2024-03-28 |
20.55 |
21.75 |
20.55 |
21.50 |
0.8M |
| 2024-03-27 |
21.80 |
22.15 |
20.60 |
20.81 |
0.9M |
| 2024-03-26 |
22.14 |
22.26 |
21.35 |
21.80 |
0.9M |
| 2024-03-25 |
22.51 |
22.92 |
22.17 |
22.19 |
0.9M |
| 2024-03-22 |
22.60 |
22.83 |
22.22 |
22.50 |
1.1M |
| 2024-03-21 |
22.95 |
22.99 |
22.39 |
22.71 |
1.7M |
| 2024-03-20 |
22.58 |
22.87 |
22.50 |
22.74 |
1.2M |
| 2024-03-19 |
23.22 |
23.26 |
22.55 |
22.64 |
1.1M |
| 2024-03-18 |
22.54 |
23.45 |
22.00 |
23.22 |
2.3M |
| 2024-03-15 |
22.99 |
22.99 |
21.90 |
22.54 |
2.1M |
| 2024-03-14 |
22.99 |
23.99 |
22.25 |
23.27 |
2.6M |
| 2024-03-13 |
22.43 |
23.80 |
22.30 |
23.30 |
3.8M |
| 2024-03-12 |
21.08 |
23.30 |
20.69 |
22.93 |
4.1M |
| 2024-03-11 |
20.66 |
21.99 |
19.91 |
21.56 |
3.4M |
| 2024-03-08 |
19.66 |
21.30 |
19.04 |
21.10 |
2.3M |
| 2024-03-07 |
18.98 |
20.20 |
18.98 |
19.35 |
1.2M |
| 2024-03-06 |
18.30 |
19.15 |
18.02 |
19.01 |
1.0M |
| 2024-03-05 |
18.85 |
19.19 |
18.30 |
18.30 |
0.9M |
| 2024-03-04 |
18.74 |
19.46 |
18.45 |
18.88 |
1.0M |
| 2024-03-01 |
19.01 |
19.23 |
18.52 |
18.93 |
0.8M |
| 2024-02-29 |
17.82 |
18.88 |
17.13 |
18.80 |
1.1M |
| 2024-02-28 |
20.40 |
21.10 |
17.80 |
17.91 |
2.0M |
| 2024-02-27 |
19.79 |
20.60 |
19.55 |
20.41 |
1.2M |
| 2024-02-26 |
19.49 |
20.38 |
19.00 |
19.80 |
1.4M |
| 2024-02-23 |
18.13 |
19.00 |
18.00 |
18.98 |
1.2M |
| 2024-02-22 |
17.47 |
18.11 |
17.33 |
18.11 |
1.1M |
| 2024-02-21 |
17.03 |
18.30 |
16.61 |
17.47 |
1.6M |
| 2024-02-20 |
16.01 |
17.49 |
15.78 |
16.95 |
1.6M |
| 2024-02-19 |
15.32 |
16.32 |
15.31 |
16.10 |
2.0M |
| 2024-02-08 |
13.91 |
15.45 |
10.93 |
15.44 |
2.6M |
| 2024-02-07 |
15.68 |
15.73 |
13.25 |
13.63 |
2.4M |
| 2024-02-06 |
15.91 |
16.81 |
14.40 |
15.66 |
1.9M |
| 2024-02-05 |
19.00 |
19.89 |
16.00 |
16.42 |
2.5M |
| 2024-02-02 |
20.41 |
21.50 |
19.02 |
20.00 |
2.0M |
| 2024-02-01 |
20.36 |
21.36 |
19.70 |
20.41 |
1.3M |
| 2024-01-31 |
22.32 |
22.32 |
20.51 |
20.70 |
0.8M |
| 2024-01-30 |
22.79 |
22.97 |
22.00 |
22.00 |
0.6M |
| 2024-01-29 |
24.36 |
24.58 |
22.60 |
22.60 |
0.9M |
| 2024-01-26 |
23.95 |
24.58 |
23.81 |
24.36 |
0.8M |
| 2024-01-25 |
23.23 |
23.97 |
22.84 |
23.95 |
0.7M |
| 2024-01-24 |
22.74 |
23.24 |
22.46 |
23.16 |
1.1M |
| 2024-01-23 |
23.07 |
23.07 |
22.30 |
22.68 |
1.0M |
| 2024-01-22 |
24.58 |
24.98 |
22.93 |
23.08 |
1.1M |
| 2024-01-19 |
24.90 |
25.06 |
24.39 |
24.56 |
0.9M |
| 2024-01-18 |
25.64 |
25.88 |
24.19 |
24.67 |
1.5M |
| 2024-01-17 |
26.55 |
26.77 |
25.79 |
26.00 |
0.9M |
| 2024-01-16 |
26.48 |
27.09 |
26.16 |
26.55 |
1.0M |
| 2024-01-15 |
26.62 |
26.98 |
26.39 |
26.61 |
0.8M |
| 2024-01-12 |
27.55 |
27.65 |
26.70 |
26.80 |
1.4M |
| 2024-01-11 |
27.71 |
28.18 |
27.24 |
27.63 |
1.6M |
| 2024-01-10 |
28.94 |
28.94 |
27.60 |
27.80 |
2.1M |
| 2024-01-09 |
28.35 |
29.24 |
27.80 |
29.18 |
3.7M |
| 2024-01-08 |
27.64 |
28.40 |
27.00 |
28.40 |
2.5M |
| 2024-01-05 |
27.97 |
28.31 |
27.02 |
27.23 |
1.0M |
| 2024-01-04 |
27.22 |
27.89 |
27.19 |
27.75 |
0.9M |
| 2024-01-03 |
28.30 |
28.36 |
27.22 |
27.50 |
1.6M |
| 2024-01-02 |
27.98 |
28.64 |
27.96 |
28.43 |
1.5M |