| 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 |
27.40 |
27.78 |
26.94 |
27.03 |
0.6M |
| 2024-12-30 |
26.45 |
27.76 |
26.00 |
27.48 |
1.4M |
| 2024-12-27 |
26.54 |
26.54 |
26.12 |
26.30 |
0.3M |
| 2024-12-26 |
25.74 |
26.69 |
25.74 |
26.30 |
0.5M |
| 2024-12-25 |
26.82 |
26.82 |
26.25 |
26.54 |
0.5M |
| 2024-12-24 |
27.15 |
27.15 |
26.19 |
26.67 |
0.6M |
| 2024-12-23 |
27.50 |
27.60 |
26.70 |
26.82 |
0.7M |
| 2024-12-20 |
27.38 |
27.75 |
27.06 |
27.40 |
0.6M |
| 2024-12-19 |
27.12 |
27.60 |
26.84 |
27.17 |
0.5M |
| 2024-12-18 |
26.84 |
27.62 |
26.62 |
27.37 |
0.5M |
| 2024-12-17 |
27.39 |
27.46 |
26.70 |
26.83 |
0.6M |
| 2024-12-16 |
27.30 |
27.74 |
27.13 |
27.39 |
0.4M |
| 2024-12-13 |
28.55 |
28.55 |
27.31 |
27.43 |
0.8M |
| 2024-12-12 |
27.71 |
27.87 |
27.31 |
27.57 |
0.8M |
| 2024-12-11 |
27.51 |
27.69 |
27.18 |
27.22 |
0.7M |
| 2024-12-10 |
27.76 |
28.59 |
26.81 |
27.60 |
2.0M |
| 2024-12-09 |
27.24 |
27.48 |
27.03 |
27.40 |
0.4M |
| 2024-12-06 |
27.38 |
27.49 |
27.20 |
27.29 |
0.5M |
| 2024-12-05 |
27.21 |
27.52 |
27.00 |
27.38 |
0.5M |
| 2024-12-04 |
28.01 |
28.03 |
27.27 |
27.51 |
0.7M |
| 2024-12-03 |
28.15 |
28.65 |
27.90 |
27.98 |
0.9M |
| 2024-12-02 |
26.78 |
28.55 |
26.60 |
28.15 |
1.4M |
| 2024-11-29 |
26.24 |
26.78 |
26.12 |
26.78 |
0.6M |
| 2024-11-28 |
26.47 |
26.77 |
26.21 |
26.24 |
0.5M |
| 2024-11-27 |
26.38 |
26.56 |
25.66 |
26.47 |
0.8M |
| 2024-11-26 |
26.21 |
26.76 |
25.96 |
26.12 |
0.6M |
| 2024-11-25 |
25.66 |
26.23 |
25.60 |
26.21 |
0.5M |
| 2024-11-22 |
26.56 |
26.63 |
25.58 |
25.66 |
0.9M |
| 2024-11-21 |
26.63 |
26.69 |
26.25 |
26.55 |
0.4M |
| 2024-11-20 |
26.38 |
26.57 |
26.20 |
26.50 |
0.5M |
| 2024-11-19 |
26.08 |
26.50 |
25.88 |
26.45 |
0.5M |
| 2024-11-18 |
26.49 |
26.82 |
25.75 |
25.91 |
0.7M |
| 2024-11-15 |
26.84 |
27.14 |
26.25 |
26.45 |
0.7M |
| 2024-11-14 |
27.28 |
27.35 |
26.75 |
26.83 |
0.7M |
| 2024-11-13 |
27.03 |
27.47 |
26.79 |
27.27 |
0.9M |
| 2024-11-12 |
26.96 |
27.57 |
26.79 |
27.03 |
1.0M |
| 2024-11-11 |
26.88 |
27.32 |
26.66 |
26.96 |
0.7M |
| 2024-11-08 |
27.35 |
27.38 |
26.70 |
26.75 |
0.8M |
| 2024-11-07 |
26.95 |
27.56 |
26.57 |
26.97 |
1.4M |
| 2024-11-06 |
27.61 |
27.82 |
26.95 |
27.09 |
0.7M |
| 2024-11-05 |
27.15 |
27.65 |
27.05 |
27.55 |
0.8M |
| 2024-11-04 |
26.53 |
27.89 |
26.40 |
27.36 |
0.9M |
| 2024-11-01 |
26.51 |
27.28 |
26.49 |
26.70 |
1.0M |
| 2024-10-31 |
27.08 |
27.38 |
26.62 |
26.80 |
1.1M |
| 2024-10-30 |
28.05 |
28.05 |
26.51 |
27.30 |
0.9M |
| 2024-10-29 |
27.50 |
28.00 |
27.31 |
27.55 |
1.1M |
| 2024-10-28 |
27.17 |
27.58 |
27.00 |
27.57 |
1.1M |
| 2024-10-25 |
27.71 |
27.98 |
27.00 |
27.17 |
1.3M |
| 2024-10-24 |
28.18 |
28.19 |
27.15 |
27.72 |
1.3M |
| 2024-10-23 |
28.28 |
28.85 |
27.48 |
27.70 |
1.7M |
| 2024-10-22 |
27.36 |
28.57 |
27.36 |
28.28 |
1.6M |
| 2024-10-21 |
26.84 |
27.63 |
26.51 |
27.35 |
1.3M |
| 2024-10-18 |
26.37 |
27.00 |
26.14 |
26.82 |
1.3M |
| 2024-10-17 |
25.99 |
26.88 |
25.99 |
26.37 |
1.3M |
| 2024-10-16 |
25.42 |
26.35 |
25.30 |
25.99 |
0.8M |
| 2024-10-15 |
26.01 |
26.49 |
25.67 |
25.87 |
1.0M |
| 2024-10-14 |
25.38 |
26.09 |
25.32 |
26.02 |
1.2M |
| 2024-10-11 |
25.44 |
25.98 |
25.07 |
25.40 |
0.9M |
| 2024-10-10 |
24.64 |
26.10 |
24.64 |
25.45 |
1.3M |
| 2024-10-09 |
26.08 |
26.41 |
24.30 |
24.59 |
1.6M |
| 2024-10-08 |
27.31 |
27.31 |
25.02 |
26.33 |
2.4M |
| 2024-09-30 |
23.48 |
25.07 |
23.20 |
24.83 |
2.2M |
| 2024-09-27 |
22.10 |
23.10 |
21.95 |
22.79 |
1.2M |
| 2024-09-26 |
21.29 |
22.00 |
21.20 |
21.99 |
0.5M |
| 2024-09-25 |
21.80 |
22.14 |
21.40 |
21.51 |
0.7M |
| 2024-09-24 |
21.30 |
21.58 |
21.10 |
21.58 |
0.5M |
| 2024-09-23 |
21.43 |
21.57 |
21.13 |
21.22 |
0.3M |
| 2024-09-20 |
21.39 |
21.47 |
21.07 |
21.43 |
0.5M |
| 2024-09-19 |
21.05 |
21.48 |
21.01 |
21.28 |
0.5M |
| 2024-09-18 |
21.00 |
21.33 |
20.60 |
21.09 |
0.6M |
| 2024-09-13 |
21.57 |
21.95 |
21.11 |
21.13 |
0.5M |
| 2024-09-12 |
21.29 |
21.85 |
21.28 |
21.74 |
0.8M |
| 2024-09-11 |
21.36 |
21.48 |
21.19 |
21.37 |
0.3M |
| 2024-09-10 |
21.25 |
21.38 |
21.03 |
21.36 |
0.4M |
| 2024-09-09 |
20.98 |
21.40 |
20.98 |
21.16 |
0.3M |
| 2024-09-06 |
21.41 |
21.60 |
21.01 |
21.18 |
0.6M |
| 2024-09-05 |
21.06 |
21.86 |
21.06 |
21.57 |
0.9M |
| 2024-09-04 |
21.01 |
21.37 |
20.74 |
21.25 |
0.6M |
| 2024-09-03 |
21.21 |
21.34 |
20.85 |
21.01 |
0.7M |
| 2024-09-02 |
20.85 |
21.30 |
20.80 |
21.17 |
1.2M |
| 2024-08-30 |
20.78 |
21.15 |
20.78 |
20.80 |
1.0M |
| 2024-08-29 |
20.85 |
21.16 |
20.65 |
20.95 |
0.6M |
| 2024-08-28 |
20.85 |
21.11 |
20.57 |
21.10 |
0.9M |
| 2024-08-27 |
20.70 |
21.12 |
20.55 |
20.86 |
0.5M |
| 2024-08-26 |
20.37 |
21.35 |
20.32 |
20.75 |
0.8M |
| 2024-08-23 |
20.62 |
20.96 |
20.40 |
20.48 |
0.3M |
| 2024-08-22 |
20.66 |
21.18 |
20.66 |
20.76 |
0.5M |
| 2024-08-21 |
20.59 |
20.76 |
20.35 |
20.76 |
0.3M |
| 2024-08-20 |
20.90 |
21.05 |
20.40 |
20.65 |
0.5M |
| 2024-08-19 |
20.96 |
21.30 |
20.61 |
20.92 |
0.5M |
| 2024-08-16 |
20.90 |
21.36 |
20.79 |
21.18 |
0.6M |
| 2024-08-15 |
20.97 |
21.00 |
20.30 |
20.99 |
0.8M |
| 2024-08-14 |
20.21 |
20.49 |
20.21 |
20.46 |
0.4M |
| 2024-08-13 |
20.08 |
20.21 |
19.80 |
20.21 |
0.3M |
| 2024-08-12 |
19.79 |
20.32 |
19.65 |
20.07 |
0.6M |
| 2024-08-09 |
19.87 |
20.00 |
19.75 |
19.79 |
0.2M |
| 2024-08-08 |
19.83 |
19.99 |
19.65 |
19.83 |
0.3M |
| 2024-08-07 |
19.99 |
20.33 |
19.77 |
19.93 |
0.2M |
| 2024-08-06 |
20.02 |
20.53 |
19.65 |
19.99 |
0.4M |
| 2024-08-05 |
20.40 |
20.71 |
19.74 |
19.79 |
0.6M |
| 2024-08-02 |
20.03 |
20.56 |
20.00 |
20.23 |
0.4M |
| 2024-08-01 |
20.50 |
20.79 |
20.22 |
20.28 |
0.4M |
| 2024-07-31 |
19.86 |
20.52 |
19.86 |
20.50 |
0.5M |
| 2024-07-30 |
19.60 |
19.96 |
19.47 |
19.86 |
0.4M |
| 2024-07-29 |
20.04 |
20.14 |
19.56 |
19.65 |
0.4M |
| 2024-07-26 |
20.18 |
20.36 |
19.91 |
19.96 |
0.5M |
| 2024-07-25 |
19.93 |
20.34 |
19.69 |
20.13 |
0.4M |
| 2024-07-24 |
20.66 |
20.77 |
19.89 |
20.10 |
0.6M |
| 2024-07-23 |
20.85 |
21.06 |
20.55 |
20.66 |
0.5M |
| 2024-07-22 |
20.17 |
20.87 |
19.95 |
20.80 |
0.8M |
| 2024-07-19 |
19.47 |
20.66 |
19.41 |
20.25 |
0.9M |
| 2024-07-18 |
19.91 |
19.92 |
19.49 |
19.76 |
0.6M |
| 2024-07-17 |
19.99 |
20.27 |
19.35 |
20.16 |
1.0M |
| 2024-07-16 |
19.55 |
20.50 |
19.23 |
20.15 |
0.9M |
| 2024-07-15 |
19.61 |
19.97 |
19.28 |
19.55 |
0.4M |
| 2024-07-12 |
19.88 |
20.17 |
19.67 |
19.75 |
0.4M |
| 2024-07-11 |
19.74 |
20.00 |
19.57 |
19.95 |
0.3M |
| 2024-07-10 |
19.41 |
19.88 |
19.39 |
19.47 |
0.3M |
| 2024-07-09 |
19.34 |
19.76 |
19.21 |
19.75 |
0.7M |
| 2024-07-08 |
19.65 |
20.00 |
19.21 |
19.34 |
0.7M |
| 2024-07-05 |
19.21 |
20.21 |
19.09 |
20.13 |
1.0M |
| 2024-07-04 |
20.21 |
20.21 |
19.11 |
19.20 |
1.0M |
| 2024-07-03 |
20.04 |
20.26 |
19.87 |
20.21 |
0.2M |
| 2024-07-02 |
20.31 |
20.39 |
19.90 |
20.15 |
0.3M |
| 2024-07-01 |
19.65 |
20.35 |
19.61 |
20.21 |
0.6M |
| 2024-06-28 |
19.54 |
20.32 |
19.25 |
19.82 |
0.7M |
| 2024-06-27 |
19.82 |
20.26 |
19.52 |
19.58 |
0.9M |
| 2024-06-26 |
19.60 |
20.15 |
19.38 |
20.00 |
0.8M |
| 2024-06-25 |
19.17 |
19.82 |
19.10 |
19.48 |
0.7M |
| 2024-06-24 |
20.16 |
20.47 |
19.21 |
19.21 |
0.6M |
| 2024-06-21 |
20.12 |
20.27 |
19.78 |
20.10 |
0.5M |
| 2024-06-20 |
20.66 |
20.83 |
20.10 |
20.11 |
0.6M |
| 2024-06-19 |
20.50 |
21.05 |
20.30 |
20.63 |
0.8M |
| 2024-06-18 |
21.07 |
21.19 |
20.48 |
20.67 |
0.7M |
| 2024-06-17 |
22.00 |
22.00 |
20.97 |
21.07 |
0.5M |
| 2024-06-14 |
21.41 |
21.78 |
21.14 |
21.72 |
0.3M |
| 2024-06-13 |
21.50 |
21.51 |
21.14 |
21.42 |
0.4M |
| 2024-06-12 |
21.17 |
21.58 |
21.06 |
21.43 |
0.3M |
| 2024-06-11 |
20.52 |
21.26 |
20.22 |
21.17 |
0.6M |
| 2024-06-07 |
20.50 |
20.95 |
20.22 |
20.52 |
0.5M |
| 2024-06-06 |
20.98 |
21.27 |
20.40 |
20.50 |
0.7M |
| 2024-06-05 |
21.02 |
21.69 |
21.02 |
21.04 |
0.4M |
| 2024-06-04 |
21.90 |
22.17 |
21.10 |
21.34 |
0.5M |
| 2024-06-03 |
22.37 |
22.37 |
21.50 |
21.75 |
0.4M |
| 2024-05-31 |
22.24 |
22.42 |
21.96 |
22.18 |
0.5M |
| 2024-05-30 |
22.24 |
22.49 |
21.79 |
22.05 |
0.5M |
| 2024-05-29 |
21.93 |
22.65 |
21.93 |
22.24 |
0.6M |
| 2024-05-28 |
22.18 |
22.73 |
21.90 |
21.93 |
0.8M |
| 2024-05-27 |
23.38 |
23.80 |
22.15 |
22.50 |
1.3M |
| 2024-05-24 |
22.13 |
22.73 |
22.13 |
22.28 |
0.5M |
| 2024-05-23 |
22.58 |
22.70 |
22.22 |
22.33 |
0.5M |
| 2024-05-22 |
22.80 |
23.01 |
22.46 |
22.64 |
0.6M |
| 2024-05-21 |
22.70 |
23.20 |
22.57 |
22.84 |
0.8M |
| 2024-05-20 |
22.96 |
23.01 |
22.55 |
22.91 |
0.6M |
| 2024-05-17 |
23.23 |
23.23 |
22.70 |
22.97 |
1.0M |
| 2024-05-16 |
23.30 |
23.60 |
22.79 |
23.30 |
1.4M |
| 2024-05-15 |
23.60 |
23.60 |
23.03 |
23.15 |
1.3M |
| 2024-05-14 |
22.18 |
23.80 |
22.18 |
23.66 |
1.8M |
| 2024-05-13 |
22.55 |
22.66 |
21.35 |
22.17 |
1.1M |
| 2024-05-10 |
23.10 |
23.10 |
22.52 |
22.54 |
0.9M |
| 2024-05-09 |
22.83 |
23.00 |
22.67 |
22.90 |
1.4M |
| 2024-05-08 |
22.80 |
23.50 |
22.61 |
23.00 |
2.1M |
| 2024-05-07 |
22.35 |
22.63 |
22.13 |
22.61 |
1.7M |
| 2024-05-06 |
21.75 |
22.58 |
21.66 |
22.38 |
2.3M |
| 2024-04-30 |
20.98 |
22.47 |
20.98 |
21.65 |
3.2M |
| 2024-04-29 |
20.80 |
20.89 |
20.58 |
20.81 |
1.4M |
| 2024-04-26 |
20.50 |
21.09 |
20.41 |
20.58 |
1.6M |
| 2024-04-25 |
19.90 |
21.22 |
19.90 |
20.68 |
2.1M |
| 2024-04-24 |
19.90 |
20.25 |
19.49 |
20.14 |
1.2M |
| 2024-04-23 |
20.16 |
20.35 |
19.59 |
19.88 |
1.5M |
| 2024-04-22 |
20.24 |
20.48 |
18.92 |
20.37 |
2.5M |
| 2024-04-19 |
21.46 |
21.57 |
20.13 |
20.54 |
3.5M |
| 2024-04-18 |
21.84 |
23.02 |
21.59 |
22.04 |
3.7M |
| 2024-04-17 |
22.90 |
22.90 |
21.50 |
22.49 |
4.0M |
| 2024-04-16 |
19.26 |
21.40 |
18.22 |
21.40 |
2.4M |
| 2024-04-15 |
20.11 |
20.34 |
18.63 |
19.45 |
1.3M |
| 2024-04-12 |
20.18 |
20.68 |
20.01 |
20.34 |
1.0M |
| 2024-04-11 |
19.68 |
20.44 |
19.31 |
20.01 |
0.7M |
| 2024-04-10 |
20.50 |
20.57 |
19.64 |
19.66 |
0.9M |
| 2024-04-09 |
20.28 |
20.64 |
19.92 |
20.45 |
0.9M |
| 2024-04-08 |
20.80 |
21.06 |
20.12 |
20.29 |
1.3M |
| 2024-04-03 |
20.89 |
21.70 |
20.51 |
20.96 |
2.6M |
| 2024-04-02 |
20.12 |
21.45 |
20.05 |
21.22 |
3.5M |
| 2024-04-01 |
19.60 |
20.08 |
19.42 |
20.05 |
1.1M |
| 2024-03-29 |
19.80 |
19.99 |
19.30 |
19.60 |
1.3M |
| 2024-03-28 |
19.24 |
20.85 |
19.08 |
19.95 |
1.5M |
| 2024-03-27 |
19.88 |
19.92 |
19.02 |
19.08 |
0.7M |
| 2024-03-26 |
19.50 |
19.96 |
19.04 |
19.96 |
1.1M |
| 2024-03-25 |
20.01 |
20.39 |
19.53 |
19.54 |
1.1M |
| 2024-03-22 |
20.15 |
20.47 |
19.62 |
20.01 |
1.6M |
| 2024-03-21 |
20.55 |
20.66 |
20.06 |
20.32 |
2.2M |
| 2024-03-20 |
19.41 |
21.45 |
19.28 |
20.72 |
3.7M |
| 2024-03-19 |
19.59 |
19.67 |
19.20 |
19.50 |
1.7M |
| 2024-03-18 |
19.49 |
19.69 |
19.20 |
19.49 |
1.4M |
| 2024-03-15 |
19.21 |
19.58 |
19.10 |
19.48 |
1.7M |
| 2024-03-14 |
19.00 |
19.89 |
18.83 |
19.27 |
4.1M |
| 2024-03-13 |
18.40 |
19.53 |
18.40 |
19.15 |
3.5M |
| 2024-03-12 |
17.74 |
18.45 |
17.74 |
18.40 |
2.1M |
| 2024-03-11 |
17.63 |
17.80 |
17.44 |
17.75 |
1.3M |
| 2024-03-08 |
17.47 |
17.89 |
17.34 |
17.62 |
1.5M |
| 2024-03-07 |
17.16 |
17.71 |
17.15 |
17.49 |
1.9M |
| 2024-03-06 |
16.83 |
17.53 |
16.83 |
17.26 |
1.2M |
| 2024-03-05 |
17.36 |
17.40 |
16.87 |
17.02 |
1.5M |
| 2024-03-04 |
17.72 |
17.85 |
16.90 |
17.52 |
2.3M |
| 2024-03-01 |
17.85 |
18.25 |
17.34 |
17.72 |
2.0M |
| 2024-02-29 |
16.30 |
18.03 |
16.29 |
17.90 |
3.2M |
| 2024-02-28 |
18.77 |
18.99 |
16.90 |
16.90 |
5.0M |
| 2024-02-27 |
17.90 |
18.80 |
17.74 |
18.78 |
2.9M |
| 2024-02-26 |
17.40 |
18.18 |
17.20 |
17.90 |
3.0M |
| 2024-02-23 |
16.98 |
17.76 |
16.63 |
17.40 |
3.1M |
| 2024-02-22 |
16.24 |
16.72 |
16.14 |
16.72 |
2.1M |
| 2024-02-21 |
15.93 |
16.76 |
15.60 |
16.25 |
2.7M |
| 2024-02-20 |
15.84 |
16.00 |
15.31 |
15.89 |
2.3M |
| 2024-02-19 |
15.07 |
15.84 |
14.93 |
15.70 |
2.8M |
| 2024-02-08 |
13.71 |
14.75 |
13.70 |
14.70 |
2.7M |
| 2024-02-07 |
14.70 |
15.00 |
13.50 |
13.50 |
3.3M |
| 2024-02-06 |
14.30 |
15.47 |
13.68 |
15.00 |
3.6M |
| 2024-02-05 |
16.60 |
16.60 |
15.20 |
15.20 |
3.4M |
| 2024-02-02 |
16.96 |
18.39 |
16.00 |
16.89 |
4.7M |
| 2024-02-01 |
16.60 |
17.86 |
16.60 |
17.14 |
3.9M |
| 2024-01-31 |
18.90 |
19.30 |
18.37 |
18.37 |
4.0M |
| 2024-01-30 |
21.98 |
22.00 |
20.41 |
20.41 |
4.1M |
| 2024-01-29 |
24.26 |
24.83 |
22.64 |
22.68 |
5.0M |
| 2024-01-26 |
24.27 |
25.18 |
23.92 |
24.02 |
5.4M |
| 2024-01-25 |
24.81 |
24.81 |
23.79 |
24.57 |
7.5M |
| 2024-01-24 |
23.85 |
25.30 |
23.72 |
25.10 |
11.1M |
| 2024-01-23 |
23.75 |
24.30 |
22.04 |
24.30 |
8.6M |
| 2024-01-22 |
23.98 |
25.18 |
22.90 |
24.12 |
12.9M |
| 2024-01-19 |
21.48 |
23.56 |
21.30 |
23.56 |
3.7M |
| 2024-01-18 |
21.60 |
21.77 |
20.89 |
21.42 |
1.6M |
| 2024-01-17 |
21.86 |
22.51 |
21.75 |
21.76 |
1.8M |
| 2024-01-16 |
22.11 |
22.28 |
21.51 |
21.95 |
1.7M |
| 2024-01-15 |
22.07 |
22.36 |
22.05 |
22.18 |
1.1M |
| 2024-01-12 |
22.90 |
22.97 |
22.21 |
22.24 |
1.9M |
| 2024-01-11 |
22.37 |
23.10 |
22.20 |
22.94 |
2.4M |
| 2024-01-10 |
23.14 |
23.41 |
22.52 |
22.56 |
2.7M |
| 2024-01-09 |
22.72 |
23.59 |
22.60 |
23.35 |
3.2M |
| 2024-01-08 |
23.75 |
24.00 |
22.68 |
22.72 |
3.5M |
| 2024-01-05 |
23.89 |
24.21 |
23.59 |
23.96 |
4.2M |
| 2024-01-04 |
23.31 |
24.35 |
22.68 |
23.94 |
4.4M |
| 2024-01-03 |
23.70 |
23.70 |
22.92 |
23.32 |
2.7M |
| 2024-01-02 |
24.18 |
24.20 |
23.52 |
23.83 |
4.6M |