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 |
2023-12-29 |
36.13 |
36.46 |
35.86 |
35.92 |
14.1M |
2023-12-28 |
36.00 |
36.24 |
35.91 |
36.20 |
9.7M |
2023-12-27 |
36.10 |
36.26 |
35.70 |
36.08 |
11.1M |
2023-12-26 |
36.02 |
36.43 |
36.02 |
36.13 |
10.7M |
2023-12-22 |
36.11 |
36.62 |
35.84 |
36.02 |
15.0M |
2023-12-21 |
35.83 |
36.32 |
35.69 |
36.25 |
18.4M |
2023-12-20 |
35.73 |
36.40 |
35.46 |
35.47 |
16.6M |
2023-12-19 |
35.51 |
36.00 |
35.37 |
35.87 |
11.9M |
2023-12-18 |
35.78 |
36.16 |
35.43 |
35.44 |
18.2M |
2023-12-15 |
36.30 |
36.49 |
35.62 |
35.73 |
34.2M |
2023-12-14 |
34.62 |
36.32 |
34.55 |
36.25 |
35.6M |
2023-12-13 |
33.30 |
34.06 |
32.83 |
33.99 |
28.8M |
2023-12-12 |
33.50 |
33.91 |
33.36 |
33.42 |
22.5M |
2023-12-11 |
33.50 |
34.02 |
33.44 |
33.58 |
23.3M |
2023-12-08 |
33.51 |
34.32 |
33.51 |
33.75 |
20.3M |
2023-12-07 |
32.98 |
33.62 |
32.81 |
33.51 |
20.2M |
2023-12-06 |
33.05 |
33.67 |
32.87 |
32.91 |
21.7M |
2023-12-05 |
32.96 |
33.43 |
32.66 |
32.68 |
25.7M |
2023-12-04 |
32.67 |
33.44 |
32.60 |
33.07 |
29.6M |
2023-12-01 |
31.52 |
32.59 |
31.52 |
32.36 |
32.0M |
2023-11-30 |
31.75 |
32.27 |
31.58 |
31.60 |
45.2M |
2023-11-29 |
31.87 |
32.29 |
31.42 |
31.60 |
85.2M |
2023-11-28 |
28.44 |
29.00 |
28.33 |
28.89 |
18.2M |
2023-11-27 |
28.02 |
28.52 |
27.94 |
28.50 |
19.9M |
2023-11-24 |
28.17 |
28.50 |
28.12 |
28.18 |
6.9M |
2023-11-22 |
28.06 |
28.35 |
27.84 |
28.10 |
11.4M |
2023-11-21 |
28.25 |
28.57 |
27.70 |
27.90 |
19.7M |
2023-11-20 |
28.18 |
28.77 |
28.14 |
28.52 |
19.4M |
2023-11-17 |
27.86 |
28.03 |
27.53 |
28.03 |
19.9M |
2023-11-16 |
27.93 |
28.19 |
27.42 |
27.48 |
16.7M |
2023-11-15 |
28.07 |
28.23 |
27.73 |
28.14 |
19.6M |
2023-11-14 |
27.45 |
28.42 |
27.41 |
28.20 |
24.2M |
2023-11-13 |
26.73 |
27.11 |
26.64 |
26.90 |
16.4M |
2023-11-10 |
26.71 |
27.00 |
26.30 |
26.85 |
17.0M |
2023-11-09 |
27.71 |
27.71 |
26.63 |
26.65 |
16.0M |
2023-11-08 |
28.34 |
28.36 |
27.52 |
27.56 |
18.3M |
2023-11-07 |
28.81 |
28.95 |
28.06 |
28.41 |
18.3M |
2023-11-06 |
29.77 |
29.82 |
28.99 |
29.11 |
12.4M |
2023-11-03 |
29.38 |
30.06 |
29.33 |
29.77 |
17.4M |
2023-11-02 |
28.44 |
28.86 |
28.16 |
28.80 |
15.5M |
2023-11-01 |
28.73 |
28.80 |
27.73 |
28.00 |
17.4M |
2023-10-31 |
27.50 |
28.31 |
27.34 |
28.20 |
17.5M |
2023-10-30 |
27.55 |
27.72 |
26.79 |
27.36 |
23.2M |
2023-10-27 |
28.49 |
28.63 |
27.12 |
27.22 |
25.8M |
2023-10-26 |
29.81 |
30.22 |
28.43 |
28.55 |
22.8M |
2023-10-25 |
28.55 |
29.14 |
27.71 |
29.01 |
24.4M |
2023-10-24 |
28.39 |
29.78 |
28.01 |
28.56 |
26.1M |
2023-10-23 |
29.33 |
29.90 |
29.21 |
29.22 |
17.9M |
2023-10-20 |
29.88 |
30.25 |
29.45 |
29.66 |
21.6M |
2023-10-19 |
29.10 |
29.96 |
29.06 |
29.33 |
18.1M |
2023-10-18 |
29.84 |
29.99 |
29.46 |
29.48 |
14.3M |
2023-10-17 |
29.80 |
30.61 |
29.78 |
30.33 |
19.8M |
2023-10-16 |
29.91 |
30.18 |
29.65 |
30.06 |
14.7M |
2023-10-13 |
30.00 |
30.23 |
29.54 |
29.66 |
16.7M |
2023-10-12 |
30.69 |
30.70 |
30.03 |
30.32 |
11.4M |
2023-10-11 |
31.73 |
31.98 |
30.78 |
30.98 |
10.7M |
2023-10-10 |
30.89 |
31.66 |
30.71 |
31.48 |
12.0M |
2023-10-09 |
30.49 |
31.27 |
30.33 |
30.99 |
9.1M |
2023-10-06 |
30.10 |
31.36 |
29.87 |
30.90 |
22.4M |
2023-10-05 |
30.78 |
31.14 |
29.72 |
30.31 |
25.3M |
2023-10-04 |
31.35 |
31.50 |
30.63 |
31.04 |
13.4M |
2023-10-03 |
32.05 |
32.19 |
31.31 |
31.38 |
13.1M |
2023-10-02 |
32.84 |
33.06 |
32.16 |
32.47 |
11.0M |
2023-09-29 |
33.31 |
33.42 |
32.76 |
32.97 |
13.6M |
2023-09-28 |
32.29 |
33.40 |
32.07 |
33.16 |
12.7M |
2023-09-27 |
32.41 |
32.55 |
31.97 |
32.35 |
8.3M |
2023-09-26 |
32.61 |
33.01 |
32.21 |
32.26 |
8.3M |
2023-09-25 |
32.38 |
33.19 |
32.27 |
33.06 |
7.3M |
2023-09-22 |
33.00 |
33.58 |
32.50 |
32.58 |
14.3M |
2023-09-21 |
32.91 |
33.44 |
32.69 |
32.71 |
11.3M |
2023-09-20 |
34.08 |
34.13 |
33.16 |
33.20 |
10.8M |
2023-09-19 |
33.45 |
34.31 |
33.35 |
33.96 |
9.5M |
2023-09-18 |
33.75 |
33.95 |
33.31 |
33.34 |
10.5M |
2023-09-15 |
33.54 |
34.60 |
33.42 |
33.95 |
19.7M |
2023-09-14 |
33.60 |
33.80 |
33.04 |
33.66 |
11.8M |
2023-09-13 |
33.94 |
34.30 |
33.43 |
33.66 |
14.3M |
2023-09-12 |
32.76 |
33.77 |
32.76 |
33.47 |
15.6M |
2023-09-11 |
33.08 |
33.27 |
32.50 |
32.62 |
11.8M |
2023-09-08 |
32.60 |
33.13 |
32.54 |
32.95 |
12.1M |
2023-09-07 |
32.41 |
32.62 |
32.02 |
32.57 |
12.3M |
2023-09-06 |
33.05 |
33.41 |
32.53 |
32.82 |
11.7M |
2023-09-05 |
33.36 |
33.48 |
33.03 |
33.28 |
9.2M |
2023-09-01 |
33.59 |
33.84 |
33.26 |
33.54 |
8.8M |
2023-08-31 |
33.51 |
34.04 |
33.29 |
33.51 |
10.2M |
2023-08-30 |
33.46 |
33.70 |
33.35 |
33.39 |
7.9M |
2023-08-29 |
33.22 |
33.51 |
33.08 |
33.46 |
7.5M |
2023-08-28 |
33.26 |
33.45 |
32.93 |
33.12 |
7.4M |
2023-08-25 |
33.07 |
33.30 |
32.05 |
32.95 |
14.3M |
2023-08-24 |
33.40 |
33.58 |
32.76 |
32.88 |
7.9M |
2023-08-23 |
32.84 |
33.57 |
32.76 |
33.56 |
10.3M |
2023-08-22 |
33.47 |
33.48 |
32.85 |
32.93 |
8.6M |
2023-08-21 |
33.25 |
33.41 |
32.98 |
33.27 |
10.8M |
2023-08-18 |
32.58 |
33.20 |
32.57 |
33.12 |
11.8M |
2023-08-17 |
33.07 |
33.33 |
32.76 |
32.92 |
11.5M |
2023-08-16 |
33.15 |
33.28 |
32.71 |
32.82 |
15.3M |
2023-08-15 |
33.60 |
33.78 |
33.22 |
33.30 |
13.4M |
2023-08-14 |
33.45 |
34.21 |
33.42 |
34.07 |
15.9M |
2023-08-11 |
34.03 |
34.17 |
33.42 |
33.89 |
20.5M |
2023-08-10 |
36.30 |
36.36 |
34.00 |
34.16 |
25.6M |
2023-08-09 |
36.50 |
36.81 |
36.21 |
36.26 |
8.3M |
2023-08-08 |
36.28 |
36.88 |
36.10 |
36.84 |
10.3M |
2023-08-07 |
36.83 |
37.10 |
36.36 |
37.09 |
9.9M |
2023-08-04 |
36.85 |
37.09 |
36.37 |
36.57 |
12.4M |
2023-08-03 |
37.19 |
37.19 |
36.63 |
36.92 |
14.8M |
2023-08-02 |
37.63 |
37.83 |
37.26 |
37.39 |
15.5M |
2023-08-01 |
38.04 |
38.36 |
37.90 |
38.12 |
10.2M |
2023-07-31 |
38.15 |
38.37 |
37.80 |
38.37 |
12.1M |
2023-07-28 |
38.75 |
38.98 |
37.74 |
38.05 |
17.5M |
2023-07-27 |
38.73 |
39.45 |
38.53 |
38.97 |
17.6M |
2023-07-26 |
37.96 |
38.45 |
37.64 |
38.29 |
15.7M |
2023-07-25 |
37.73 |
38.78 |
37.11 |
37.92 |
30.6M |
2023-07-24 |
38.87 |
39.48 |
38.76 |
39.30 |
18.2M |
2023-07-21 |
39.64 |
39.67 |
38.34 |
38.55 |
13.6M |
2023-07-20 |
38.97 |
39.33 |
38.72 |
39.26 |
10.6M |
2023-07-19 |
39.30 |
39.58 |
39.16 |
39.23 |
12.8M |
2023-07-18 |
38.74 |
39.19 |
38.55 |
39.13 |
13.3M |
2023-07-17 |
39.48 |
39.54 |
38.51 |
38.75 |
16.1M |
2023-07-14 |
40.61 |
40.70 |
39.94 |
40.00 |
11.0M |
2023-07-13 |
40.72 |
41.04 |
40.41 |
40.50 |
12.4M |
2023-07-12 |
40.84 |
40.97 |
40.38 |
40.41 |
14.5M |
2023-07-11 |
39.57 |
40.10 |
39.16 |
39.97 |
11.4M |
2023-07-10 |
39.58 |
39.75 |
39.19 |
39.64 |
10.5M |
2023-07-07 |
39.54 |
39.98 |
39.32 |
39.61 |
10.6M |
2023-07-06 |
38.92 |
39.47 |
38.60 |
39.46 |
13.1M |
2023-07-05 |
39.10 |
39.54 |
38.91 |
39.42 |
12.1M |
2023-07-03 |
38.74 |
39.14 |
38.63 |
38.96 |
5.6M |
2023-06-30 |
38.31 |
38.86 |
38.00 |
38.56 |
11.6M |
2023-06-29 |
38.33 |
38.62 |
38.00 |
38.20 |
10.5M |
2023-06-28 |
37.50 |
38.21 |
37.41 |
38.19 |
12.9M |
2023-06-27 |
37.01 |
37.52 |
36.45 |
37.48 |
9.1M |
2023-06-26 |
36.03 |
36.99 |
36.03 |
36.70 |
11.9M |
2023-06-23 |
35.93 |
36.44 |
35.80 |
36.18 |
10.2M |
2023-06-22 |
36.78 |
36.96 |
36.36 |
36.66 |
8.6M |
2023-06-21 |
37.31 |
37.31 |
36.88 |
37.01 |
9.1M |
2023-06-20 |
37.70 |
37.84 |
36.92 |
37.32 |
14.4M |
2023-06-16 |
38.12 |
38.25 |
37.65 |
37.96 |
14.5M |
2023-06-15 |
37.19 |
38.26 |
37.18 |
38.03 |
15.7M |
2023-06-14 |
37.84 |
37.97 |
37.04 |
37.36 |
14.9M |
2023-06-13 |
36.96 |
37.84 |
36.96 |
37.65 |
16.4M |
2023-06-12 |
36.27 |
37.02 |
36.26 |
36.67 |
14.9M |
2023-06-09 |
37.49 |
38.17 |
36.23 |
36.23 |
24.3M |
2023-06-08 |
36.20 |
36.44 |
35.68 |
35.85 |
16.2M |
2023-06-07 |
35.39 |
36.46 |
35.23 |
36.22 |
23.2M |
2023-06-06 |
34.00 |
35.38 |
33.98 |
35.24 |
15.6M |
2023-06-05 |
34.45 |
34.49 |
33.66 |
34.13 |
10.1M |
2023-06-02 |
33.66 |
34.48 |
33.47 |
34.28 |
15.3M |
2023-06-01 |
32.49 |
33.30 |
32.14 |
33.02 |
12.5M |
2023-05-31 |
32.95 |
33.05 |
31.86 |
32.41 |
17.9M |
2023-05-30 |
33.70 |
34.28 |
33.32 |
33.36 |
12.7M |
2023-05-26 |
32.62 |
33.49 |
32.35 |
33.29 |
13.7M |
2023-05-25 |
32.16 |
32.64 |
32.13 |
32.41 |
10.5M |
2023-05-24 |
33.00 |
33.04 |
32.01 |
32.28 |
13.4M |
2023-05-23 |
33.00 |
33.84 |
32.94 |
33.42 |
17.7M |
2023-05-22 |
32.71 |
32.93 |
32.39 |
32.86 |
8.9M |
2023-05-19 |
33.12 |
33.17 |
32.50 |
32.66 |
12.6M |
2023-05-18 |
32.28 |
32.96 |
32.25 |
32.90 |
14.2M |
2023-05-17 |
31.81 |
32.59 |
31.64 |
32.44 |
11.3M |
2023-05-16 |
32.06 |
32.24 |
31.50 |
31.54 |
11.1M |
2023-05-15 |
32.39 |
32.47 |
32.12 |
32.37 |
18.8M |
2023-05-12 |
33.25 |
33.29 |
32.13 |
32.40 |
13.0M |
2023-05-11 |
32.85 |
33.29 |
32.85 |
33.12 |
12.3M |
2023-05-10 |
33.87 |
33.97 |
32.61 |
33.08 |
15.4M |
2023-05-09 |
33.32 |
33.57 |
33.06 |
33.28 |
11.8M |
2023-05-08 |
33.39 |
33.74 |
33.13 |
33.66 |
11.3M |
2023-05-05 |
32.32 |
33.40 |
32.21 |
33.26 |
17.2M |
2023-05-04 |
32.30 |
32.67 |
31.56 |
31.69 |
14.8M |
2023-05-03 |
32.76 |
33.39 |
32.37 |
32.48 |
13.5M |
2023-05-02 |
33.20 |
33.41 |
32.51 |
33.08 |
14.5M |
2023-05-01 |
34.00 |
34.28 |
33.44 |
33.48 |
16.9M |
2023-04-28 |
32.42 |
33.30 |
32.41 |
33.04 |
15.5M |
2023-04-27 |
32.36 |
32.82 |
31.84 |
32.72 |
19.7M |
2023-04-26 |
32.90 |
33.12 |
32.08 |
32.22 |
18.8M |
2023-04-25 |
33.99 |
34.08 |
32.68 |
32.91 |
34.0M |
2023-04-24 |
33.77 |
34.40 |
33.56 |
34.29 |
16.8M |
2023-04-21 |
33.53 |
33.77 |
32.97 |
33.55 |
12.4M |
2023-04-20 |
33.28 |
33.73 |
32.84 |
33.54 |
15.3M |
2023-04-19 |
34.87 |
34.88 |
34.22 |
34.58 |
11.0M |
2023-04-18 |
35.45 |
35.57 |
35.07 |
35.33 |
9.4M |
2023-04-17 |
34.38 |
35.15 |
34.33 |
35.14 |
10.2M |
2023-04-14 |
34.75 |
35.29 |
34.25 |
34.49 |
9.2M |
2023-04-13 |
34.56 |
34.69 |
33.72 |
34.53 |
16.1M |
2023-04-12 |
35.99 |
36.06 |
34.53 |
34.62 |
12.0M |
2023-04-11 |
35.88 |
35.97 |
35.34 |
35.41 |
16.4M |
2023-04-10 |
34.35 |
35.74 |
34.26 |
35.73 |
11.5M |
2023-04-06 |
35.00 |
35.09 |
34.47 |
34.59 |
10.1M |
2023-04-05 |
35.27 |
35.38 |
34.40 |
35.09 |
10.9M |
2023-04-04 |
36.51 |
36.54 |
35.29 |
35.74 |
11.3M |
2023-04-03 |
36.38 |
36.82 |
36.00 |
36.27 |
10.9M |
2023-03-31 |
36.27 |
36.72 |
36.13 |
36.68 |
10.9M |
2023-03-30 |
36.25 |
36.48 |
35.87 |
35.99 |
9.3M |
2023-03-29 |
34.89 |
35.73 |
34.71 |
35.70 |
13.3M |
2023-03-28 |
34.46 |
34.65 |
34.05 |
34.22 |
12.2M |
2023-03-27 |
34.32 |
34.54 |
33.75 |
34.45 |
11.3M |
2023-03-24 |
33.46 |
33.78 |
32.99 |
33.71 |
11.9M |
2023-03-23 |
34.37 |
34.76 |
33.18 |
33.74 |
12.6M |
2023-03-22 |
35.13 |
35.32 |
34.03 |
34.05 |
12.9M |
2023-03-21 |
34.63 |
35.32 |
34.46 |
35.10 |
13.7M |
2023-03-20 |
33.45 |
34.25 |
33.27 |
33.62 |
14.9M |
2023-03-17 |
34.28 |
34.28 |
33.12 |
33.38 |
27.7M |
2023-03-16 |
33.85 |
34.92 |
33.76 |
34.61 |
23.9M |
2023-03-15 |
34.61 |
34.62 |
33.63 |
34.33 |
18.0M |
2023-03-14 |
36.46 |
36.67 |
35.08 |
35.60 |
18.9M |
2023-03-13 |
35.62 |
36.31 |
34.86 |
35.76 |
21.6M |
2023-03-10 |
37.70 |
37.78 |
36.26 |
36.52 |
14.1M |
2023-03-09 |
39.52 |
39.70 |
37.76 |
37.82 |
15.6M |
2023-03-08 |
39.70 |
40.02 |
39.37 |
39.76 |
10.7M |
2023-03-07 |
40.22 |
40.43 |
39.62 |
39.74 |
12.1M |
2023-03-06 |
41.02 |
41.19 |
40.25 |
40.45 |
9.8M |
2023-03-03 |
40.39 |
41.35 |
40.25 |
41.01 |
13.4M |
2023-03-02 |
38.41 |
39.56 |
38.12 |
39.53 |
12.9M |
2023-03-01 |
38.68 |
39.33 |
38.64 |
38.72 |
14.2M |
2023-02-28 |
39.21 |
39.25 |
38.50 |
38.74 |
17.2M |
2023-02-27 |
39.53 |
40.01 |
39.14 |
39.31 |
17.3M |
2023-02-24 |
38.91 |
39.32 |
38.46 |
39.18 |
12.9M |
2023-02-23 |
41.05 |
41.26 |
38.87 |
39.25 |
19.9M |
2023-02-22 |
41.23 |
41.47 |
40.63 |
40.89 |
9.9M |
2023-02-21 |
42.43 |
43.08 |
41.09 |
41.13 |
12.3M |
2023-02-17 |
43.00 |
43.17 |
42.19 |
43.17 |
13.0M |
2023-02-16 |
42.39 |
43.63 |
42.23 |
43.10 |
14.5M |
2023-02-15 |
42.14 |
42.98 |
42.05 |
42.95 |
11.7M |
2023-02-14 |
41.70 |
42.73 |
41.69 |
42.43 |
13.0M |
2023-02-13 |
40.73 |
42.08 |
40.72 |
42.02 |
12.9M |
2023-02-10 |
41.24 |
41.63 |
40.96 |
41.35 |
11.4M |
2023-02-09 |
42.09 |
42.99 |
41.49 |
41.63 |
20.8M |
2023-02-08 |
41.08 |
42.10 |
40.98 |
41.57 |
12.3M |
2023-02-07 |
41.26 |
41.78 |
40.74 |
41.40 |
11.5M |
2023-02-06 |
40.90 |
41.61 |
40.77 |
41.34 |
14.3M |
2023-02-03 |
40.65 |
41.99 |
40.31 |
41.13 |
18.6M |
2023-02-02 |
40.28 |
42.05 |
39.92 |
41.50 |
28.8M |
2023-02-01 |
39.45 |
39.84 |
38.56 |
39.30 |
25.6M |
2023-01-31 |
38.93 |
39.73 |
38.33 |
39.32 |
47.4M |
2023-01-30 |
36.75 |
37.28 |
36.22 |
36.29 |
23.6M |
2023-01-27 |
36.58 |
38.24 |
36.44 |
37.95 |
22.0M |
2023-01-26 |
36.99 |
37.18 |
36.23 |
36.48 |
19.6M |
2023-01-25 |
35.99 |
36.55 |
35.38 |
36.32 |
13.7M |
2023-01-24 |
36.00 |
36.66 |
35.82 |
36.20 |
12.1M |
2023-01-23 |
35.69 |
36.60 |
35.53 |
36.44 |
17.0M |
2023-01-20 |
35.68 |
36.01 |
35.29 |
35.35 |
17.2M |
2023-01-19 |
35.65 |
36.02 |
35.13 |
35.73 |
11.4M |
2023-01-18 |
37.06 |
37.53 |
36.43 |
36.44 |
11.3M |
2023-01-17 |
36.50 |
37.14 |
36.21 |
36.61 |
13.9M |
2023-01-13 |
36.48 |
36.73 |
35.81 |
36.51 |
21.2M |
2023-01-12 |
38.14 |
38.61 |
37.83 |
38.33 |
15.3M |
2023-01-11 |
37.35 |
38.11 |
37.15 |
37.82 |
15.2M |
2023-01-10 |
36.14 |
37.14 |
35.90 |
37.11 |
10.3M |
2023-01-09 |
36.53 |
36.84 |
35.85 |
35.92 |
11.6M |
2023-01-06 |
34.69 |
36.01 |
34.55 |
35.91 |
9.8M |
2023-01-05 |
34.20 |
35.44 |
34.12 |
35.00 |
11.9M |
2023-01-04 |
34.29 |
34.95 |
34.09 |
34.69 |
11.3M |
2023-01-03 |
34.02 |
34.34 |
33.40 |
33.82 |
11.8M |