最后更新: 2025-09-30
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 39.87 40.07 39.57 39.84 1.2M
2024-12-30 39.52 39.88 39.34 39.80 0.9M
2024-12-27 39.97 40.39 39.55 39.83 0.7M
2024-12-26 39.91 40.26 39.64 40.22 0.9M
2024-12-24 39.66 39.91 39.19 39.90 0.5M
2024-12-23 39.93 40.10 39.43 39.83 1.5M
2024-12-20 40.01 40.81 39.71 40.20 4.4M
2024-12-19 40.83 41.52 40.03 40.30 2.2M
2024-12-18 41.45 42.07 40.65 40.77 1.8M
2024-12-17 41.26 41.81 40.98 41.49 2.5M
2024-12-16 42.02 42.65 41.37 41.54 1.8M
2024-12-13 41.65 42.21 41.19 42.04 1.5M
2024-12-12 42.16 42.45 41.54 41.75 1.4M
2024-12-11 42.39 42.83 42.04 42.24 1.8M
2024-12-10 42.30 42.58 41.93 42.41 1.5M
2024-12-09 42.71 43.04 42.02 42.30 1.8M
2024-12-06 43.11 43.27 42.45 42.69 1.8M
2024-12-05 42.53 43.50 42.53 42.94 3.0M
2024-12-04 42.60 42.94 42.34 42.80 1.6M
2024-12-03 41.80 42.66 41.56 42.34 2.6M
2024-12-02 41.33 41.85 40.56 41.77 2.2M
2024-11-29 41.58 41.97 41.45 41.51 1.3M
2024-11-27 41.64 42.20 41.43 41.47 1.7M
2024-11-26 41.60 42.28 41.34 41.64 2.0M
2024-11-25 41.15 41.90 41.08 41.22 3.5M
2024-11-22 40.90 41.50 40.66 40.96 3.8M
2024-11-21 40.36 41.20 40.06 40.79 3.0M
2024-11-20 40.72 41.66 39.91 40.22 2.9M
2024-11-19 40.90 41.88 40.45 40.74 2.6M
2024-11-18 41.60 42.15 41.03 41.12 3.5M
2024-11-15 41.24 41.74 40.11 41.27 4.2M
2024-11-14 43.10 44.63 40.83 40.96 9.9M
2024-11-13 48.07 48.30 47.29 47.35 2.6M
2024-11-12 48.14 48.48 47.78 48.26 2.6M
2024-11-11 46.80 48.73 46.73 48.12 1.8M
2024-11-08 47.54 47.69 46.74 46.81 2.7M
2024-11-07 47.45 48.30 46.78 47.46 2.2M
2024-11-06 50.49 51.20 46.28 46.81 6.2M
2024-11-05 49.17 50.39 49.01 50.35 0.9M
2024-11-04 48.97 49.49 48.60 49.23 1.1M
2024-11-01 48.91 49.44 48.81 48.92 0.7M
2024-10-31 49.91 49.91 48.86 48.88 1.2M
2024-10-30 50.44 50.68 49.81 50.03 1.0M
2024-10-29 48.60 50.69 48.59 50.52 1.7M
2024-10-28 48.17 48.88 48.03 48.50 1.9M
2024-10-25 48.41 48.58 47.57 47.92 0.8M
2024-10-24 48.54 49.01 48.21 48.33 0.9M
2024-10-23 48.68 48.98 48.05 48.40 0.8M
2024-10-22 49.00 49.07 48.43 48.78 1.1M
2024-10-21 48.87 49.39 48.82 49.13 1.6M
2024-10-18 48.83 49.03 48.25 48.83 4.7M
2024-10-17 48.94 49.05 48.47 48.86 1.4M
2024-10-16 49.19 49.49 48.85 48.86 1.5M
2024-10-15 49.16 49.56 48.94 49.06 1.2M
2024-10-14 49.30 49.30 47.90 49.01 1.6M
2024-10-11 48.93 49.32 48.86 49.30 0.9M
2024-10-10 49.30 49.65 48.43 48.75 1.3M
2024-10-09 49.66 50.03 49.14 49.50 1.3M
2024-10-08 48.33 49.74 48.12 49.68 1.7M
2024-10-07 48.22 48.31 47.62 48.01 1.3M
2024-10-04 48.38 48.59 47.48 48.37 1.5M
2024-10-03 47.15 48.49 46.99 48.23 1.9M
2024-10-02 47.15 47.23 46.43 46.88 1.1M
2024-10-01 47.09 47.19 46.66 47.04 1.0M
2024-09-30 46.40 47.23 45.99 47.16 1.0M
2024-09-27 46.77 46.91 45.81 46.40 0.9M
2024-09-26 47.50 47.50 46.42 46.65 1.9M
2024-09-25 47.20 47.38 46.83 47.17 0.8M
2024-09-24 46.73 47.54 46.66 47.10 0.9M
2024-09-23 46.28 46.81 46.05 46.79 0.9M
2024-09-20 46.36 46.36 45.85 46.11 2.6M
2024-09-19 46.76 46.76 45.97 46.69 1.0M
2024-09-18 46.39 46.50 45.68 45.75 1.3M
2024-09-17 46.73 46.89 45.81 46.36 1.0M
2024-09-16 46.33 46.85 46.01 46.60 0.8M
2024-09-13 46.23 47.00 45.77 46.24 0.9M
2024-09-12 46.55 46.69 45.50 46.06 1.2M
2024-09-11 46.49 46.86 45.82 46.69 1.1M
2024-09-10 45.86 46.45 45.72 46.40 1.1M
2024-09-09 45.15 46.09 45.03 45.59 1.0M
2024-09-06 233.42 234.44 225.04 225.23 0.1M
2024-09-05 232.50 233.23 230.94 233.23 0.2M
2024-09-04 232.33 234.07 230.38 233.32 0.1M
2024-09-03 237.39 237.39 231.95 233.10 0.2M
2024-08-30 235.85 238.08 234.28 237.74 0.2M
2024-08-29 234.91 238.39 233.41 235.90 0.2M
2024-08-28 236.72 236.82 233.74 234.22 0.1M
2024-08-27 234.30 237.04 232.80 236.61 0.3M
2024-08-26 237.69 241.31 233.55 235.02 0.1M
2024-08-23 234.74 237.32 233.78 235.71 0.2M
2024-08-22 235.00 235.70 233.12 234.58 0.1M
2024-08-21 233.35 234.79 230.59 234.79 0.2M
2024-08-20 232.56 233.54 230.65 232.71 0.3M
2024-08-19 229.14 233.00 228.14 232.77 0.2M
2024-08-16 227.77 229.29 227.52 229.02 0.2M
2024-08-15 230.16 230.16 227.30 228.40 0.2M
2024-08-14 224.34 228.57 224.34 226.92 0.2M
2024-08-13 226.85 227.71 224.76 225.32 0.2M
2024-08-12 227.34 228.01 224.23 225.35 0.2M
2024-08-09 230.54 230.62 225.00 226.89 0.3M
2024-08-08 231.36 233.03 228.36 231.76 0.3M
2024-08-07 230.31 233.44 226.78 228.65 0.4M
2024-08-06 225.77 233.85 225.03 227.17 0.5M
2024-08-05 220.42 231.69 217.27 225.43 0.6M
2024-08-02 229.38 230.01 223.46 230.00 0.6M
2024-08-01 222.36 234.94 221.63 232.48 0.7M
2024-07-31 213.00 216.19 211.89 213.24 0.4M
2024-07-30 213.48 215.45 210.30 211.53 0.3M
2024-07-29 212.00 213.90 209.98 212.35 0.3M
2024-07-26 210.61 212.75 205.35 210.55 0.3M
2024-07-25 206.01 209.45 204.98 208.21 0.4M
2024-07-24 207.92 208.48 205.43 206.06 0.3M
2024-07-23 207.54 210.80 206.39 208.67 0.2M
2024-07-22 203.78 209.32 200.96 208.34 0.3M
2024-07-19 204.25 204.25 200.51 201.98 0.2M
2024-07-18 200.76 205.34 200.76 204.30 0.3M
2024-07-17 205.64 207.07 200.67 200.94 0.4M
2024-07-16 205.05 208.51 204.00 206.67 0.3M
2024-07-15 202.64 206.64 201.36 203.82 0.2M
2024-07-12 203.61 206.26 202.86 203.51 0.2M
2024-07-11 202.76 203.61 200.20 202.73 0.2M
2024-07-10 199.41 200.64 198.84 200.38 0.2M
2024-07-09 203.01 203.01 199.16 199.66 0.2M
2024-07-08 203.79 204.91 202.44 203.01 0.3M
2024-07-05 203.57 204.18 200.00 202.22 0.3M
2024-07-03 199.87 203.70 198.07 203.65 0.2M
2024-07-02 199.73 201.46 197.14 200.12 0.4M
2024-07-01 205.00 205.08 197.64 197.82 0.5M
2024-06-28 215.05 215.08 202.90 204.48 0.7M
2024-06-27 213.40 216.08 212.40 215.05 0.4M
2024-06-26 211.93 212.84 210.29 212.64 0.2M
2024-06-25 214.91 215.26 210.87 212.80 0.2M
2024-06-24 211.28 217.80 210.88 214.91 0.3M
2024-06-21 209.49 211.34 208.13 211.00 0.8M
2024-06-20 207.69 210.37 206.10 209.21 0.3M
2024-06-18 207.66 208.21 204.55 207.69 0.2M
2024-06-17 206.97 209.28 205.05 207.66 0.3M
2024-06-14 209.41 210.54 207.68 208.63 0.2M
2024-06-13 212.06 212.25 209.38 211.62 0.3M
2024-06-12 209.10 215.68 208.94 213.08 0.3M
2024-06-11 204.94 207.21 203.09 206.56 0.3M
2024-06-10 202.04 206.29 201.55 205.01 0.2M
2024-06-07 204.50 206.75 202.80 203.58 0.3M
2024-06-06 205.89 207.97 203.92 204.75 0.2M
2024-06-05 207.80 208.42 206.28 206.62 0.2M
2024-06-04 206.98 208.07 204.61 207.00 0.3M
2024-06-03 210.71 210.71 204.75 207.27 0.2M
2024-05-31 209.60 211.05 207.13 209.49 0.3M
2024-05-30 208.64 210.69 207.04 209.07 0.2M
2024-05-29 212.10 212.54 207.53 207.72 0.3M
2024-05-28 217.28 217.28 209.21 213.50 0.4M
2024-05-24 217.15 218.97 215.20 217.88 0.3M
2024-05-23 221.00 221.00 215.31 216.12 0.2M
2024-05-22 218.43 221.40 218.43 220.40 0.2M
2024-05-21 218.78 219.51 216.20 218.55 0.2M
2024-05-20 219.85 220.10 217.67 218.78 0.2M
2024-05-17 218.15 220.37 216.30 220.22 0.2M
2024-05-16 217.58 220.35 217.02 218.43 0.3M
2024-05-15 216.25 218.47 215.15 217.27 0.3M
2024-05-14 210.31 214.96 208.01 212.96 0.5M
2024-05-13 214.57 214.66 209.73 210.16 0.3M
2024-05-10 212.46 216.12 212.02 213.73 0.2M
2024-05-09 212.57 212.57 210.23 212.36 0.2M
2024-05-08 212.02 213.60 211.00 211.88 0.3M
2024-05-07 211.79 216.24 210.05 212.88 0.4M
2024-05-06 209.24 215.44 209.24 212.12 0.3M
2024-05-03 206.79 208.76 203.87 207.75 0.4M
2024-05-02 193.48 204.33 193.48 204.26 0.6M
2024-05-01 194.03 195.06 190.75 192.49 0.4M
2024-04-30 191.40 196.48 191.19 194.72 0.4M
2024-04-29 192.37 193.76 188.38 193.20 0.4M
2024-04-26 192.11 194.56 191.47 192.50 0.2M
2024-04-25 188.14 193.46 187.35 192.92 0.3M
2024-04-24 188.36 189.91 186.64 189.29 0.2M
2024-04-23 184.63 189.62 183.39 188.94 0.3M
2024-04-22 185.38 186.06 183.57 184.08 0.3M
2024-04-19 187.58 188.29 183.92 184.67 0.7M
2024-04-18 186.71 188.93 185.93 186.83 0.2M
2024-04-17 191.29 191.29 186.14 186.49 0.2M
2024-04-16 191.90 192.49 187.61 190.31 0.2M
2024-04-15 192.81 194.33 190.47 191.87 0.3M
2024-04-12 192.92 194.69 191.30 192.00 0.3M
2024-04-11 192.78 194.23 191.32 194.00 0.2M
2024-04-10 191.89 194.35 190.85 192.11 0.2M
2024-04-09 193.97 194.99 192.92 194.51 0.2M
2024-04-08 193.07 193.88 191.67 193.50 0.2M
2024-04-05 190.37 193.84 189.25 193.00 0.3M
2024-04-04 192.00 193.79 189.42 190.21 0.3M
2024-04-03 188.65 191.89 187.75 190.75 0.3M
2024-04-02 187.60 189.19 186.30 188.97 0.3M
2024-04-01 184.61 189.11 182.52 188.91 0.4M
2024-03-28 185.15 186.10 184.05 184.71 0.2M
2024-03-27 183.90 184.68 182.65 184.64 0.2M
2024-03-26 181.88 183.26 180.59 182.45 0.1M
2024-03-25 182.01 182.79 180.87 181.87 0.1M
2024-03-22 183.50 183.50 180.75 181.66 0.1M
2024-03-21 181.31 184.18 180.90 183.01 0.2M
2024-03-20 178.48 181.24 177.79 181.13 0.2M
2024-03-19 176.75 179.60 176.11 178.84 0.2M
2024-03-18 178.60 179.73 176.49 176.98 0.2M
2024-03-15 179.33 180.93 178.11 178.73 0.7M
2024-03-14 183.50 184.04 178.66 179.72 0.2M
2024-03-13 184.11 184.48 182.27 183.14 0.2M
2024-03-12 182.94 183.80 182.29 183.61 0.1M
2024-03-11 185.98 185.98 182.04 183.35 0.2M
2024-03-08 187.69 190.14 185.80 186.56 0.3M
2024-03-07 184.99 188.37 184.06 186.82 0.3M
2024-03-06 182.60 185.75 182.60 184.01 0.2M
2024-03-05 182.13 184.61 181.01 181.85 0.3M
2024-03-04 177.88 183.84 177.41 183.24 0.4M
2024-03-01 177.27 177.50 175.58 176.51 0.2M
2024-02-29 179.71 179.71 175.24 177.32 0.3M
2024-02-28 175.22 176.57 174.85 175.71 0.2M
2024-02-27 178.33 178.89 174.84 175.81 0.2M
2024-02-26 176.86 179.22 176.39 177.81 0.2M
2024-02-23 178.68 179.48 176.32 177.15 0.2M
2024-02-22 175.67 179.00 175.67 178.33 0.3M
2024-02-21 176.78 178.05 174.75 175.35 0.2M
2024-02-20 178.24 179.40 176.48 177.38 0.2M
2024-02-16 179.72 181.31 179.14 179.40 0.2M
2024-02-15 178.15 181.40 177.97 180.65 0.4M
2024-02-14 177.38 179.39 176.58 176.78 0.3M
2024-02-13 175.70 179.57 174.57 175.66 0.2M
2024-02-12 178.65 180.41 177.91 178.52 0.3M
2024-02-09 174.03 178.65 174.03 178.08 0.3M
2024-02-08 174.26 176.34 173.21 174.03 0.3M
2024-02-07 171.31 174.83 171.30 174.38 0.4M
2024-02-06 165.38 173.86 165.38 170.22 0.6M
2024-02-05 165.31 166.23 163.75 164.95 0.3M
2024-02-02 164.04 169.17 161.98 166.29 0.4M
2024-02-01 162.89 166.00 158.66 164.27 0.6M
2024-01-31 164.70 164.70 158.04 158.18 0.4M
2024-01-30 163.87 164.38 161.99 164.01 0.2M
2024-01-29 161.44 163.27 160.84 163.25 0.2M
2024-01-26 162.99 163.19 160.53 161.44 0.2M
2024-01-25 162.58 162.80 159.68 162.14 0.1M
2024-01-24 163.23 163.23 160.32 160.75 0.2M
2024-01-23 164.64 164.64 161.75 161.87 0.2M
2024-01-22 164.80 165.59 162.96 163.51 0.2M
2024-01-19 163.18 164.51 159.19 163.62 0.4M
2024-01-18 162.05 163.65 161.58 163.18 0.1M
2024-01-17 160.70 163.45 160.52 161.99 0.2M
2024-01-16 166.12 166.38 161.73 161.77 0.2M
2024-01-12 166.54 168.20 166.18 167.38 0.2M
2024-01-11 164.03 165.41 163.52 165.13 0.2M
2024-01-10 164.66 165.33 162.62 164.03 0.3M
2024-01-09 162.18 163.72 161.31 163.34 0.1M
2024-01-08 161.94 163.43 161.56 163.29 0.1M
2024-01-05 162.58 164.61 161.51 161.58 0.3M
2024-01-04 163.46 164.35 163.02 163.55 0.2M
2024-01-03 167.47 168.29 163.08 163.10 0.2M
2024-01-02 165.48 168.49 165.48 168.18 0.3M