| 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 |
25.01 |
25.50 |
24.01 |
24.09 |
3.3M |
| 2024-12-30 |
24.94 |
25.20 |
24.21 |
24.92 |
2.6M |
| 2024-12-27 |
25.00 |
25.59 |
24.73 |
24.99 |
3.5M |
| 2024-12-26 |
24.22 |
25.88 |
24.08 |
25.12 |
5.4M |
| 2024-12-25 |
25.01 |
25.01 |
23.91 |
24.20 |
4.4M |
| 2024-12-24 |
25.65 |
25.70 |
24.79 |
25.07 |
3.1M |
| 2024-12-23 |
26.50 |
26.83 |
25.45 |
25.45 |
3.3M |
| 2024-12-20 |
25.95 |
26.80 |
25.88 |
26.31 |
3.0M |
| 2024-12-19 |
25.68 |
26.30 |
25.58 |
26.06 |
2.5M |
| 2024-12-18 |
25.98 |
26.45 |
25.50 |
25.98 |
3.0M |
| 2024-12-17 |
27.52 |
27.89 |
26.10 |
26.18 |
3.8M |
| 2024-12-16 |
27.77 |
28.36 |
27.46 |
27.66 |
3.4M |
| 2024-12-13 |
27.70 |
28.08 |
27.12 |
27.84 |
4.1M |
| 2024-12-12 |
28.01 |
28.12 |
27.56 |
27.90 |
2.9M |
| 2024-12-11 |
27.39 |
28.28 |
27.16 |
28.06 |
3.9M |
| 2024-12-10 |
27.78 |
27.84 |
27.03 |
27.39 |
4.1M |
| 2024-12-09 |
28.10 |
28.10 |
26.87 |
27.06 |
4.3M |
| 2024-12-06 |
27.85 |
28.25 |
27.27 |
28.09 |
3.1M |
| 2024-12-05 |
28.05 |
28.36 |
27.69 |
27.82 |
2.7M |
| 2024-12-04 |
28.88 |
29.00 |
28.10 |
28.17 |
2.2M |
| 2024-12-03 |
28.30 |
28.83 |
28.05 |
28.36 |
2.7M |
| 2024-12-02 |
28.14 |
28.56 |
27.92 |
28.52 |
4.3M |
| 2024-11-29 |
27.85 |
28.75 |
27.65 |
28.32 |
3.1M |
| 2024-11-28 |
28.00 |
28.43 |
27.52 |
28.02 |
3.5M |
| 2024-11-27 |
28.30 |
28.32 |
26.80 |
28.23 |
5.0M |
| 2024-11-26 |
30.28 |
30.28 |
28.30 |
28.37 |
6.3M |
| 2024-11-25 |
29.50 |
31.59 |
28.88 |
30.46 |
7.0M |
| 2024-11-22 |
31.73 |
32.70 |
29.72 |
29.75 |
8.3M |
| 2024-11-21 |
29.59 |
32.00 |
29.42 |
31.73 |
10.3M |
| 2024-11-20 |
29.74 |
30.20 |
29.08 |
29.70 |
7.4M |
| 2024-11-19 |
30.48 |
30.80 |
29.05 |
29.90 |
6.2M |
| 2024-11-18 |
32.00 |
32.00 |
29.51 |
30.34 |
6.7M |
| 2024-11-15 |
32.38 |
33.90 |
32.12 |
32.36 |
7.7M |
| 2024-11-14 |
34.83 |
34.90 |
32.60 |
32.85 |
13.9M |
| 2024-11-13 |
31.32 |
33.95 |
31.20 |
33.83 |
13.8M |
| 2024-11-12 |
30.48 |
32.10 |
30.48 |
31.64 |
15.9M |
| 2024-11-11 |
28.20 |
30.58 |
28.14 |
30.46 |
14.7M |
| 2024-11-08 |
28.05 |
28.99 |
28.03 |
28.20 |
8.0M |
| 2024-11-07 |
27.54 |
28.38 |
27.35 |
27.94 |
5.6M |
| 2024-11-06 |
28.60 |
28.93 |
27.56 |
27.83 |
10.8M |
| 2024-11-05 |
27.20 |
29.70 |
26.77 |
28.79 |
13.3M |
| 2024-11-04 |
27.98 |
28.10 |
26.88 |
27.22 |
7.5M |
| 2024-11-01 |
27.60 |
29.00 |
27.00 |
27.78 |
13.4M |
| 2024-10-31 |
26.27 |
28.04 |
25.89 |
27.48 |
9.9M |
| 2024-10-30 |
26.07 |
26.67 |
25.75 |
26.27 |
5.5M |
| 2024-10-29 |
26.90 |
27.48 |
26.30 |
26.32 |
7.4M |
| 2024-10-28 |
27.00 |
27.21 |
26.30 |
26.93 |
8.4M |
| 2024-10-25 |
27.80 |
28.34 |
27.50 |
27.93 |
6.0M |
| 2024-10-24 |
27.52 |
27.87 |
27.08 |
27.73 |
5.3M |
| 2024-10-23 |
28.18 |
28.33 |
27.59 |
27.69 |
8.7M |
| 2024-10-22 |
29.61 |
29.61 |
28.06 |
28.50 |
12.7M |
| 2024-10-21 |
28.10 |
30.10 |
27.86 |
29.90 |
18.6M |
| 2024-10-18 |
27.22 |
28.44 |
27.11 |
27.90 |
14.2M |
| 2024-10-17 |
27.80 |
29.34 |
27.13 |
27.24 |
16.3M |
| 2024-10-16 |
26.12 |
28.28 |
25.90 |
28.05 |
16.6M |
| 2024-10-15 |
26.28 |
28.00 |
25.77 |
27.09 |
11.3M |
| 2024-10-14 |
25.00 |
26.50 |
24.58 |
26.27 |
6.9M |
| 2024-10-11 |
27.26 |
27.26 |
24.63 |
25.08 |
8.7M |
| 2024-10-10 |
27.60 |
28.50 |
26.42 |
27.25 |
11.1M |
| 2024-10-09 |
27.05 |
28.99 |
26.26 |
27.60 |
16.0M |
| 2024-10-08 |
27.94 |
27.94 |
25.78 |
27.93 |
12.9M |
| 2024-09-30 |
24.10 |
25.40 |
23.26 |
25.40 |
11.9M |
| 2024-09-27 |
22.33 |
23.15 |
22.11 |
23.09 |
4.8M |
| 2024-09-26 |
21.37 |
22.07 |
21.22 |
22.07 |
5.4M |
| 2024-09-25 |
21.58 |
22.18 |
21.36 |
21.45 |
6.3M |
| 2024-09-24 |
21.08 |
21.70 |
20.65 |
21.58 |
5.7M |
| 2024-09-23 |
20.84 |
21.54 |
20.58 |
21.01 |
4.1M |
| 2024-09-20 |
21.09 |
21.26 |
20.68 |
20.83 |
3.5M |
| 2024-09-19 |
20.97 |
21.23 |
20.70 |
20.98 |
4.5M |
| 2024-09-18 |
21.72 |
21.93 |
20.70 |
20.82 |
4.0M |
| 2024-09-13 |
22.32 |
22.65 |
21.69 |
21.70 |
4.8M |
| 2024-09-12 |
23.46 |
23.65 |
22.22 |
22.32 |
6.4M |
| 2024-09-11 |
23.41 |
24.23 |
22.98 |
23.19 |
5.3M |
| 2024-09-10 |
23.33 |
23.80 |
22.88 |
23.65 |
5.2M |
| 2024-09-09 |
23.33 |
24.85 |
23.23 |
23.46 |
5.8M |
| 2024-09-06 |
24.10 |
24.59 |
23.60 |
23.66 |
10.8M |
| 2024-09-05 |
23.98 |
25.76 |
23.98 |
24.95 |
13.4M |
| 2024-09-04 |
24.33 |
25.19 |
23.69 |
24.33 |
13.5M |
| 2024-09-03 |
23.70 |
24.80 |
23.36 |
24.22 |
14.5M |
| 2024-09-02 |
23.45 |
25.28 |
23.45 |
24.37 |
20.8M |
| 2024-08-30 |
21.69 |
23.80 |
21.61 |
22.98 |
13.4M |
| 2024-08-29 |
21.31 |
21.88 |
21.00 |
21.70 |
6.8M |
| 2024-08-28 |
21.34 |
21.78 |
21.05 |
21.54 |
6.3M |
| 2024-08-27 |
22.13 |
22.94 |
21.27 |
21.40 |
9.1M |
| 2024-08-26 |
22.13 |
22.99 |
21.53 |
22.67 |
10.6M |
| 2024-08-23 |
22.82 |
23.15 |
21.90 |
22.54 |
13.3M |
| 2024-08-22 |
24.67 |
24.89 |
22.68 |
22.86 |
16.2M |
| 2024-08-21 |
21.69 |
23.91 |
21.63 |
23.91 |
10.7M |
| 2024-08-20 |
23.10 |
23.28 |
21.74 |
21.74 |
12.3M |
| 2024-08-19 |
23.00 |
24.82 |
23.00 |
24.15 |
17.9M |
| 2024-08-16 |
22.11 |
23.54 |
21.55 |
22.57 |
17.0M |
| 2024-08-15 |
19.70 |
21.63 |
19.31 |
21.63 |
11.8M |
| 2024-08-14 |
19.63 |
20.28 |
19.60 |
19.66 |
2.3M |
| 2024-08-13 |
19.37 |
19.58 |
19.14 |
19.45 |
1.4M |
| 2024-08-12 |
19.52 |
19.66 |
19.20 |
19.30 |
1.4M |
| 2024-08-09 |
19.65 |
19.89 |
19.50 |
19.58 |
1.7M |
| 2024-08-08 |
19.57 |
19.75 |
19.08 |
19.36 |
1.7M |
| 2024-08-07 |
19.60 |
19.88 |
19.45 |
19.59 |
1.5M |
| 2024-08-06 |
19.20 |
19.69 |
19.18 |
19.58 |
2.7M |
| 2024-08-05 |
19.90 |
20.05 |
19.00 |
19.01 |
3.1M |
| 2024-08-02 |
20.59 |
20.75 |
19.99 |
19.99 |
3.6M |
| 2024-08-01 |
21.00 |
21.15 |
20.54 |
20.78 |
3.0M |
| 2024-07-31 |
20.40 |
20.92 |
20.14 |
20.83 |
3.0M |
| 2024-07-30 |
20.35 |
20.59 |
20.05 |
20.25 |
1.6M |
| 2024-07-29 |
20.52 |
20.63 |
20.14 |
20.35 |
1.5M |
| 2024-07-26 |
20.19 |
20.54 |
20.05 |
20.43 |
1.9M |
| 2024-07-25 |
20.28 |
20.44 |
19.70 |
20.05 |
2.4M |
| 2024-07-24 |
20.77 |
21.45 |
20.30 |
20.34 |
3.4M |
| 2024-07-23 |
21.68 |
21.80 |
20.74 |
20.77 |
3.1M |
| 2024-07-22 |
21.21 |
22.16 |
21.01 |
22.00 |
3.2M |
| 2024-07-19 |
20.78 |
21.44 |
20.52 |
21.30 |
2.9M |
| 2024-07-18 |
21.32 |
21.32 |
20.18 |
20.69 |
3.9M |
| 2024-07-17 |
22.66 |
22.66 |
21.38 |
21.47 |
4.9M |
| 2024-07-16 |
22.33 |
23.08 |
22.18 |
22.79 |
4.2M |
| 2024-07-15 |
23.40 |
23.40 |
22.22 |
22.40 |
3.6M |
| 2024-07-12 |
24.00 |
24.01 |
23.15 |
23.22 |
4.3M |
| 2024-07-11 |
23.78 |
24.67 |
23.67 |
24.21 |
5.4M |
| 2024-07-10 |
23.24 |
24.12 |
22.90 |
23.55 |
5.0M |
| 2024-07-09 |
21.81 |
22.70 |
21.54 |
22.70 |
2.5M |
| 2024-07-08 |
22.32 |
22.52 |
21.74 |
21.80 |
1.7M |
| 2024-07-05 |
22.25 |
22.40 |
21.72 |
22.18 |
1.4M |
| 2024-07-04 |
22.81 |
23.10 |
22.18 |
22.30 |
1.7M |
| 2024-07-03 |
23.20 |
23.30 |
22.64 |
22.85 |
1.7M |
| 2024-07-02 |
23.40 |
23.56 |
22.91 |
23.01 |
1.9M |
| 2024-07-01 |
23.60 |
23.91 |
22.68 |
23.45 |
3.1M |
| 2024-06-28 |
23.16 |
24.33 |
22.70 |
23.78 |
3.4M |
| 2024-06-27 |
23.52 |
24.18 |
22.98 |
23.02 |
2.6M |
| 2024-06-26 |
23.11 |
23.77 |
22.55 |
23.60 |
2.2M |
| 2024-06-25 |
24.00 |
24.07 |
22.80 |
23.11 |
2.7M |
| 2024-06-24 |
24.90 |
25.28 |
23.70 |
23.79 |
2.9M |
| 2024-06-21 |
24.86 |
25.20 |
24.35 |
25.03 |
2.1M |
| 2024-06-20 |
25.50 |
25.92 |
25.01 |
25.06 |
3.0M |
| 2024-06-19 |
25.70 |
26.25 |
25.18 |
25.87 |
4.2M |
| 2024-06-18 |
25.80 |
26.00 |
25.36 |
25.95 |
4.1M |
| 2024-06-17 |
25.58 |
25.86 |
25.02 |
25.65 |
4.3M |
| 2024-06-14 |
24.56 |
25.65 |
24.16 |
25.61 |
4.8M |
| 2024-06-13 |
25.01 |
25.37 |
24.61 |
24.63 |
2.5M |
| 2024-06-12 |
24.80 |
25.09 |
24.60 |
24.99 |
3.1M |
| 2024-06-11 |
22.80 |
24.57 |
22.62 |
24.43 |
4.7M |
| 2024-06-07 |
23.10 |
23.80 |
22.66 |
23.12 |
2.8M |
| 2024-06-06 |
23.61 |
24.20 |
22.77 |
23.03 |
3.8M |
| 2024-06-05 |
23.50 |
23.87 |
23.32 |
23.44 |
3.0M |
| 2024-06-04 |
24.90 |
24.90 |
23.27 |
23.70 |
5.6M |
| 2024-06-03 |
25.01 |
25.79 |
24.62 |
24.94 |
3.3M |
| 2024-05-31 |
24.40 |
25.43 |
24.39 |
25.01 |
3.8M |
| 2024-05-30 |
24.50 |
25.05 |
23.92 |
24.55 |
2.9M |
| 2024-05-29 |
24.78 |
25.29 |
24.28 |
24.64 |
4.8M |
| 2024-05-28 |
25.50 |
26.04 |
24.56 |
25.12 |
5.8M |
| 2024-05-27 |
26.81 |
26.85 |
24.55 |
25.59 |
10.5M |
| 2024-05-24 |
25.55 |
28.03 |
25.06 |
26.85 |
14.7M |
| 2024-05-23 |
25.65 |
25.76 |
24.93 |
25.48 |
3.4M |
| 2024-05-22 |
25.30 |
25.53 |
25.02 |
25.42 |
3.3M |
| 2024-05-21 |
27.03 |
27.24 |
25.09 |
25.30 |
6.9M |
| 2024-05-20 |
25.83 |
26.60 |
25.19 |
26.42 |
6.1M |
| 2024-05-17 |
25.29 |
26.47 |
25.10 |
25.96 |
5.1M |
| 2024-05-16 |
24.91 |
26.20 |
24.91 |
25.58 |
5.4M |
| 2024-05-15 |
24.71 |
25.59 |
24.50 |
24.71 |
3.3M |
| 2024-05-14 |
24.80 |
25.50 |
24.49 |
24.96 |
4.9M |
| 2024-05-13 |
24.63 |
25.23 |
23.51 |
24.80 |
6.4M |
| 2024-05-10 |
27.10 |
27.26 |
24.33 |
25.38 |
11.7M |
| 2024-05-09 |
26.10 |
27.29 |
25.83 |
27.03 |
10.9M |
| 2024-05-08 |
24.97 |
26.77 |
24.36 |
25.79 |
8.3M |
| 2024-05-07 |
24.55 |
25.68 |
24.55 |
25.06 |
4.1M |
| 2024-05-06 |
24.69 |
24.80 |
24.11 |
24.61 |
3.0M |
| 2024-04-30 |
24.29 |
24.47 |
23.50 |
24.01 |
3.2M |
| 2024-04-29 |
23.50 |
24.40 |
23.13 |
24.05 |
3.5M |
| 2024-04-26 |
22.40 |
23.48 |
22.05 |
23.10 |
3.3M |
| 2024-04-25 |
22.18 |
22.89 |
21.90 |
22.32 |
3.2M |
| 2024-04-24 |
21.20 |
22.17 |
21.01 |
22.16 |
3.3M |
| 2024-04-23 |
20.98 |
21.37 |
20.80 |
21.07 |
2.7M |
| 2024-04-22 |
21.30 |
21.54 |
20.18 |
20.79 |
3.4M |
| 2024-04-19 |
21.81 |
21.89 |
21.03 |
21.13 |
3.7M |
| 2024-04-18 |
21.55 |
22.70 |
21.28 |
22.10 |
5.9M |
| 2024-04-17 |
19.79 |
21.45 |
19.79 |
21.45 |
3.8M |
| 2024-04-16 |
21.03 |
21.03 |
18.95 |
19.50 |
6.1M |
| 2024-04-15 |
22.83 |
23.04 |
20.82 |
21.04 |
6.9M |
| 2024-04-12 |
22.86 |
23.85 |
22.81 |
23.13 |
5.0M |
| 2024-04-11 |
23.65 |
24.32 |
22.75 |
22.85 |
5.2M |
| 2024-04-10 |
24.90 |
24.90 |
23.40 |
23.71 |
5.9M |
| 2024-04-09 |
24.20 |
24.95 |
23.58 |
24.90 |
4.3M |
| 2024-04-08 |
25.50 |
25.67 |
24.18 |
24.22 |
5.5M |
| 2024-04-03 |
26.50 |
26.85 |
25.95 |
26.15 |
5.2M |
| 2024-04-02 |
27.03 |
27.45 |
26.00 |
26.90 |
7.7M |
| 2024-04-01 |
25.96 |
27.50 |
25.59 |
27.05 |
9.8M |
| 2024-03-29 |
25.15 |
26.35 |
24.60 |
26.18 |
8.5M |
| 2024-03-28 |
24.03 |
26.08 |
23.46 |
25.24 |
8.6M |
| 2024-03-27 |
25.73 |
26.33 |
24.00 |
24.03 |
7.0M |
| 2024-03-26 |
25.77 |
25.84 |
24.69 |
25.65 |
6.2M |
| 2024-03-25 |
26.23 |
27.43 |
25.22 |
25.28 |
8.1M |
| 2024-03-22 |
26.30 |
26.68 |
25.93 |
25.93 |
5.0M |
| 2024-03-21 |
27.50 |
27.58 |
26.27 |
26.30 |
8.8M |
| 2024-03-20 |
26.72 |
28.79 |
26.70 |
27.82 |
12.0M |
| 2024-03-19 |
27.01 |
27.72 |
26.20 |
26.44 |
10.8M |
| 2024-03-18 |
25.70 |
26.68 |
24.60 |
26.68 |
13.2M |
| 2024-03-15 |
23.04 |
24.36 |
22.61 |
24.25 |
9.8M |
| 2024-03-14 |
23.40 |
23.64 |
22.58 |
23.05 |
7.5M |
| 2024-03-13 |
23.36 |
24.35 |
23.32 |
23.80 |
13.3M |
| 2024-03-12 |
23.78 |
23.84 |
22.84 |
23.30 |
9.2M |
| 2024-03-11 |
24.89 |
24.96 |
23.28 |
23.74 |
15.3M |
| 2024-03-08 |
22.22 |
24.44 |
21.96 |
24.44 |
9.2M |
| 2024-03-07 |
22.20 |
22.97 |
22.10 |
22.22 |
5.6M |
| 2024-03-06 |
22.32 |
22.61 |
21.63 |
22.08 |
4.8M |
| 2024-03-05 |
22.38 |
22.93 |
22.18 |
22.28 |
5.3M |
| 2024-03-04 |
22.48 |
23.10 |
21.61 |
22.70 |
6.3M |
| 2024-03-01 |
22.71 |
23.37 |
22.16 |
22.55 |
11.3M |
| 2024-02-29 |
20.79 |
23.28 |
20.72 |
23.07 |
11.7M |
| 2024-02-28 |
23.51 |
24.31 |
21.16 |
21.16 |
9.8M |
| 2024-02-27 |
22.00 |
23.57 |
22.00 |
23.51 |
5.6M |
| 2024-02-26 |
22.00 |
22.99 |
21.64 |
22.31 |
5.9M |
| 2024-02-23 |
20.83 |
21.87 |
20.30 |
21.80 |
7.9M |
| 2024-02-22 |
19.58 |
20.43 |
19.45 |
20.40 |
7.7M |
| 2024-02-21 |
18.99 |
20.33 |
18.77 |
19.42 |
9.0M |
| 2024-02-20 |
19.90 |
19.93 |
18.40 |
19.15 |
13.8M |
| 2024-02-19 |
17.80 |
18.71 |
17.58 |
18.71 |
6.2M |
| 2024-02-08 |
15.45 |
17.01 |
13.91 |
17.01 |
13.3M |
| 2024-02-07 |
17.70 |
17.70 |
15.46 |
15.46 |
7.6M |
| 2024-02-06 |
16.82 |
18.10 |
16.77 |
17.18 |
8.3M |
| 2024-02-05 |
20.43 |
20.50 |
18.63 |
18.63 |
3.4M |
| 2024-02-02 |
22.20 |
22.65 |
19.91 |
20.70 |
4.6M |
| 2024-02-01 |
22.67 |
22.87 |
21.83 |
22.12 |
6.7M |
| 2024-01-31 |
24.42 |
24.61 |
22.37 |
22.37 |
8.4M |
| 2024-01-30 |
24.88 |
25.50 |
24.36 |
24.50 |
3.2M |
| 2024-01-29 |
26.88 |
27.53 |
25.58 |
25.67 |
2.7M |
| 2024-01-26 |
27.27 |
27.90 |
26.97 |
27.06 |
3.9M |
| 2024-01-25 |
26.80 |
27.97 |
26.66 |
27.43 |
3.0M |
| 2024-01-24 |
27.00 |
27.50 |
25.81 |
26.89 |
2.6M |
| 2024-01-23 |
27.24 |
27.34 |
26.35 |
27.05 |
2.4M |
| 2024-01-22 |
29.19 |
29.56 |
26.81 |
26.96 |
3.3M |
| 2024-01-19 |
29.64 |
30.16 |
28.88 |
29.30 |
2.9M |
| 2024-01-18 |
29.26 |
29.58 |
28.20 |
29.10 |
2.6M |
| 2024-01-17 |
30.43 |
30.43 |
29.34 |
29.47 |
1.8M |
| 2024-01-16 |
31.08 |
31.32 |
29.90 |
30.36 |
2.0M |
| 2024-01-15 |
31.35 |
31.35 |
30.28 |
31.01 |
1.8M |
| 2024-01-12 |
31.24 |
31.43 |
30.63 |
30.70 |
1.5M |
| 2024-01-11 |
30.59 |
31.38 |
30.33 |
31.14 |
1.7M |
| 2024-01-10 |
30.83 |
31.20 |
30.33 |
30.59 |
1.5M |
| 2024-01-09 |
31.13 |
31.77 |
30.73 |
30.87 |
1.6M |
| 2024-01-08 |
32.06 |
32.06 |
31.10 |
31.11 |
1.7M |
| 2024-01-05 |
32.62 |
33.28 |
31.67 |
31.97 |
2.2M |
| 2024-01-04 |
32.80 |
33.08 |
32.25 |
32.39 |
2.8M |
| 2024-01-03 |
34.45 |
34.59 |
32.58 |
32.80 |
3.2M |
| 2024-01-02 |
34.73 |
35.04 |
34.30 |
34.59 |
1.4M |