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 |
2022-12-30 |
40.14 |
40.49 |
39.99 |
40.25 |
0.8M |
2022-12-29 |
39.96 |
40.56 |
39.78 |
40.46 |
0.9M |
2022-12-28 |
40.29 |
40.43 |
39.37 |
39.48 |
1.1M |
2022-12-27 |
39.95 |
40.47 |
39.80 |
40.15 |
1.1M |
2022-12-23 |
39.61 |
40.05 |
39.34 |
40.00 |
1.1M |
2022-12-22 |
40.40 |
40.51 |
38.96 |
39.57 |
1.7M |
2022-12-21 |
41.00 |
41.28 |
40.72 |
41.00 |
1.2M |
2022-12-20 |
40.63 |
41.24 |
40.42 |
40.46 |
1.5M |
2022-12-19 |
40.74 |
41.24 |
40.31 |
40.62 |
1.3M |
2022-12-16 |
40.31 |
40.85 |
39.98 |
40.54 |
3.6M |
2022-12-15 |
40.67 |
40.98 |
40.44 |
40.79 |
1.4M |
2022-12-14 |
40.74 |
41.60 |
40.74 |
41.16 |
2.2M |
2022-12-13 |
42.51 |
43.06 |
40.75 |
41.12 |
2.1M |
2022-12-12 |
40.37 |
41.52 |
40.10 |
41.34 |
1.5M |
2022-12-09 |
40.42 |
40.88 |
40.27 |
40.47 |
1.2M |
2022-12-08 |
41.44 |
41.44 |
40.66 |
40.74 |
1.6M |
2022-12-07 |
40.91 |
41.83 |
40.74 |
41.18 |
2.5M |
2022-12-06 |
42.38 |
43.16 |
40.64 |
41.00 |
4.2M |
2022-12-05 |
42.12 |
42.23 |
41.64 |
41.91 |
1.3M |
2022-12-02 |
42.12 |
42.84 |
41.88 |
42.68 |
1.6M |
2022-12-01 |
42.58 |
43.12 |
42.18 |
42.66 |
1.7M |
2022-11-30 |
41.90 |
42.51 |
41.27 |
42.51 |
3.1M |
2022-11-29 |
41.85 |
42.28 |
41.68 |
41.93 |
1.4M |
2022-11-28 |
42.12 |
42.14 |
41.41 |
41.53 |
1.7M |
2022-11-25 |
42.08 |
42.28 |
41.83 |
42.24 |
0.8M |
2022-11-23 |
42.26 |
42.32 |
41.67 |
42.01 |
1.3M |
2022-11-22 |
42.25 |
42.51 |
42.04 |
42.48 |
1.4M |
2022-11-21 |
41.85 |
42.18 |
41.45 |
41.90 |
2.0M |
2022-11-18 |
42.08 |
42.30 |
41.25 |
42.22 |
2.8M |
2022-11-17 |
40.76 |
41.33 |
40.25 |
41.32 |
1.9M |
2022-11-16 |
42.39 |
42.69 |
41.38 |
41.45 |
2.3M |
2022-11-15 |
42.37 |
43.39 |
42.36 |
42.79 |
2.4M |
2022-11-14 |
42.32 |
43.01 |
41.80 |
41.98 |
2.8M |
2022-11-11 |
41.16 |
42.64 |
41.01 |
42.42 |
2.4M |
2022-11-10 |
40.00 |
41.04 |
40.00 |
40.97 |
2.1M |
2022-11-09 |
38.36 |
39.06 |
38.35 |
38.54 |
1.8M |
2022-11-08 |
38.41 |
39.10 |
38.19 |
38.85 |
2.7M |
2022-11-07 |
38.35 |
38.41 |
37.42 |
38.26 |
1.5M |
2022-11-04 |
37.08 |
38.58 |
36.98 |
37.94 |
2.7M |
2022-11-03 |
35.78 |
37.26 |
35.63 |
36.29 |
2.5M |
2022-11-02 |
37.02 |
37.50 |
36.32 |
36.34 |
2.9M |
2022-11-01 |
37.87 |
38.09 |
37.28 |
37.31 |
1.8M |
2022-10-31 |
37.48 |
37.78 |
37.12 |
37.53 |
2.3M |
2022-10-28 |
36.87 |
37.86 |
36.74 |
37.84 |
2.0M |
2022-10-27 |
37.25 |
37.92 |
36.01 |
36.88 |
3.5M |
2022-10-26 |
36.71 |
37.26 |
36.33 |
36.54 |
1.8M |
2022-10-25 |
35.55 |
36.43 |
35.55 |
36.36 |
1.8M |
2022-10-24 |
34.79 |
35.92 |
34.45 |
35.64 |
2.2M |
2022-10-21 |
33.96 |
34.65 |
33.77 |
34.54 |
2.4M |
2022-10-20 |
34.27 |
34.62 |
33.45 |
33.77 |
2.8M |
2022-10-19 |
33.82 |
34.33 |
33.69 |
34.07 |
1.3M |
2022-10-18 |
34.68 |
34.83 |
33.85 |
34.11 |
2.1M |
2022-10-17 |
34.01 |
34.39 |
33.65 |
33.80 |
1.8M |
2022-10-14 |
33.66 |
34.14 |
32.97 |
33.21 |
1.6M |
2022-10-13 |
32.04 |
33.68 |
31.55 |
33.47 |
2.0M |
2022-10-12 |
32.92 |
32.96 |
32.43 |
32.62 |
1.7M |
2022-10-11 |
32.74 |
33.50 |
32.55 |
32.93 |
1.8M |
2022-10-10 |
33.55 |
33.58 |
32.56 |
32.85 |
2.1M |
2022-10-07 |
33.89 |
33.98 |
33.34 |
33.60 |
1.5M |
2022-10-06 |
34.00 |
34.39 |
33.83 |
34.24 |
1.6M |
2022-10-05 |
33.58 |
34.30 |
33.38 |
34.17 |
1.9M |
2022-10-04 |
33.63 |
34.39 |
33.49 |
34.33 |
2.2M |
2022-10-03 |
31.84 |
32.95 |
31.45 |
32.75 |
2.2M |
2022-09-30 |
31.61 |
32.25 |
31.19 |
31.40 |
2.5M |
2022-09-29 |
32.53 |
32.78 |
31.14 |
31.67 |
3.4M |
2022-09-28 |
33.28 |
33.76 |
32.76 |
33.54 |
1.8M |
2022-09-27 |
33.90 |
33.90 |
32.85 |
33.28 |
1.5M |
2022-09-26 |
32.92 |
33.88 |
32.81 |
33.35 |
1.9M |
2022-09-23 |
33.94 |
33.99 |
32.40 |
32.97 |
2.3M |
2022-09-22 |
35.28 |
35.41 |
34.41 |
34.71 |
1.7M |
2022-09-21 |
36.43 |
36.63 |
35.19 |
35.19 |
2.1M |
2022-09-20 |
37.34 |
37.48 |
36.36 |
36.42 |
1.6M |
2022-09-19 |
36.50 |
37.77 |
36.50 |
37.74 |
1.1M |
2022-09-16 |
36.66 |
37.19 |
36.34 |
36.98 |
2.6M |
2022-09-15 |
37.02 |
38.22 |
36.91 |
37.08 |
1.6M |
2022-09-14 |
37.92 |
37.92 |
36.73 |
37.08 |
3.2M |
2022-09-13 |
38.23 |
38.71 |
37.86 |
37.94 |
2.0M |
2022-09-12 |
39.07 |
39.66 |
38.90 |
39.43 |
1.4M |
2022-09-09 |
38.13 |
38.63 |
37.97 |
38.57 |
1.2M |
2022-09-08 |
37.20 |
37.74 |
36.80 |
37.71 |
2.1M |
2022-09-07 |
36.39 |
37.84 |
36.35 |
37.81 |
1.6M |
2022-09-06 |
37.02 |
37.36 |
36.19 |
36.44 |
1.5M |
2022-09-02 |
38.02 |
38.20 |
36.82 |
37.02 |
1.4M |
2022-09-01 |
37.26 |
37.40 |
36.77 |
37.37 |
1.7M |
2022-08-31 |
38.25 |
38.26 |
37.41 |
37.70 |
3.1M |
2022-08-30 |
38.49 |
38.73 |
37.95 |
38.26 |
2.0M |
2022-08-29 |
37.60 |
38.79 |
37.60 |
38.20 |
1.9M |
2022-08-26 |
39.15 |
39.24 |
37.95 |
37.97 |
2.2M |
2022-08-25 |
37.75 |
38.90 |
37.75 |
38.88 |
1.5M |
2022-08-24 |
37.14 |
37.60 |
36.94 |
37.54 |
1.2M |
2022-08-23 |
36.92 |
37.55 |
36.84 |
37.14 |
1.4M |
2022-08-22 |
38.00 |
38.18 |
36.62 |
36.69 |
2.2M |
2022-08-19 |
39.13 |
39.32 |
38.67 |
38.93 |
1.5M |
2022-08-18 |
38.62 |
39.65 |
38.57 |
39.51 |
1.3M |
2022-08-17 |
39.06 |
39.39 |
37.91 |
38.55 |
2.3M |
2022-08-16 |
39.50 |
39.98 |
39.29 |
39.75 |
2.0M |
2022-08-15 |
39.46 |
40.00 |
39.46 |
39.70 |
1.2M |
2022-08-12 |
40.00 |
40.06 |
39.59 |
40.02 |
1.3M |
2022-08-11 |
39.65 |
39.99 |
39.32 |
39.75 |
1.2M |
2022-08-10 |
38.88 |
39.43 |
38.88 |
39.15 |
1.2M |
2022-08-09 |
38.25 |
38.36 |
37.88 |
38.06 |
1.2M |
2022-08-08 |
38.50 |
38.80 |
38.29 |
38.43 |
1.4M |
2022-08-05 |
38.07 |
38.23 |
37.53 |
37.87 |
1.5M |
2022-08-04 |
39.33 |
39.42 |
38.16 |
38.36 |
2.1M |
2022-08-03 |
39.75 |
40.17 |
39.39 |
39.51 |
1.9M |
2022-08-02 |
38.54 |
39.08 |
38.16 |
38.56 |
1.8M |
2022-08-01 |
38.20 |
38.81 |
37.89 |
38.65 |
1.2M |
2022-07-29 |
38.38 |
38.71 |
38.14 |
38.46 |
1.3M |
2022-07-28 |
37.50 |
38.44 |
37.12 |
38.39 |
2.1M |
2022-07-27 |
36.64 |
37.41 |
36.39 |
37.23 |
1.3M |
2022-07-26 |
36.30 |
36.66 |
36.00 |
36.46 |
1.5M |
2022-07-25 |
36.63 |
36.91 |
36.28 |
36.66 |
1.2M |
2022-07-22 |
36.54 |
36.58 |
36.04 |
36.41 |
1.4M |
2022-07-21 |
35.80 |
36.37 |
35.48 |
36.37 |
1.6M |
2022-07-20 |
35.30 |
36.45 |
35.30 |
36.18 |
1.4M |
2022-07-19 |
34.88 |
36.04 |
34.88 |
35.74 |
1.8M |
2022-07-18 |
34.87 |
35.26 |
34.05 |
34.16 |
2.6M |
2022-07-15 |
33.69 |
33.80 |
32.77 |
33.65 |
2.1M |
2022-07-14 |
32.84 |
33.06 |
32.28 |
33.04 |
1.9M |
2022-07-13 |
33.74 |
33.97 |
33.29 |
33.61 |
2.0M |
2022-07-12 |
33.71 |
35.11 |
33.67 |
34.51 |
2.1M |
2022-07-11 |
34.18 |
34.63 |
33.86 |
33.93 |
1.2M |
2022-07-08 |
34.95 |
35.15 |
34.33 |
34.45 |
1.3M |
2022-07-07 |
33.54 |
34.86 |
33.50 |
34.66 |
1.9M |
2022-07-06 |
33.50 |
33.85 |
32.40 |
32.82 |
2.0M |
2022-07-05 |
33.13 |
33.74 |
32.48 |
33.72 |
1.8M |
2022-07-01 |
33.33 |
34.20 |
33.13 |
34.07 |
1.8M |
2022-06-30 |
34.21 |
34.40 |
32.97 |
33.37 |
3.1M |
2022-06-29 |
35.89 |
35.92 |
34.74 |
35.13 |
2.1M |
2022-06-28 |
36.09 |
36.65 |
35.76 |
36.05 |
2.6M |
2022-06-27 |
35.87 |
36.24 |
35.38 |
35.74 |
1.9M |
2022-06-24 |
34.97 |
35.98 |
34.85 |
35.69 |
2.1M |
2022-06-23 |
35.18 |
35.63 |
34.31 |
34.82 |
2.2M |
2022-06-22 |
34.91 |
36.09 |
34.83 |
35.35 |
2.1M |
2022-06-21 |
34.79 |
35.51 |
34.19 |
35.40 |
2.1M |
2022-06-17 |
33.06 |
34.03 |
32.58 |
33.67 |
3.8M |
2022-06-16 |
34.65 |
34.83 |
32.67 |
32.95 |
2.8M |
2022-06-15 |
35.50 |
36.15 |
35.04 |
35.78 |
2.0M |
2022-06-14 |
35.45 |
35.82 |
34.81 |
35.06 |
2.1M |
2022-06-13 |
36.51 |
36.78 |
35.12 |
35.27 |
2.0M |
2022-06-10 |
38.42 |
38.73 |
37.50 |
37.50 |
1.7M |
2022-06-09 |
39.47 |
39.82 |
39.16 |
39.17 |
1.5M |
2022-06-08 |
39.72 |
40.17 |
39.54 |
39.69 |
1.3M |
2022-06-07 |
39.81 |
39.93 |
39.28 |
39.83 |
1.5M |
2022-06-06 |
39.83 |
40.30 |
39.67 |
40.08 |
1.6M |
2022-06-03 |
39.73 |
39.85 |
39.12 |
39.30 |
1.3M |
2022-06-02 |
40.10 |
40.47 |
39.91 |
40.23 |
1.3M |
2022-06-01 |
40.39 |
40.65 |
39.61 |
40.12 |
2.0M |
2022-05-31 |
39.70 |
40.63 |
39.21 |
40.32 |
2.8M |
2022-05-27 |
39.71 |
40.05 |
39.53 |
39.73 |
1.5M |
2022-05-26 |
39.07 |
39.73 |
39.07 |
39.39 |
1.5M |
2022-05-25 |
37.40 |
38.73 |
37.30 |
38.48 |
1.9M |
2022-05-24 |
37.66 |
37.86 |
36.98 |
37.45 |
2.1M |
2022-05-23 |
38.62 |
38.72 |
37.86 |
38.20 |
1.6M |
2022-05-20 |
39.59 |
39.63 |
37.14 |
38.15 |
2.0M |
2022-05-19 |
37.90 |
39.56 |
37.79 |
38.86 |
2.4M |
2022-05-18 |
38.86 |
39.29 |
38.16 |
38.35 |
2.4M |
2022-05-17 |
38.04 |
39.46 |
38.04 |
39.46 |
1.6M |
2022-05-16 |
38.21 |
38.23 |
37.04 |
37.45 |
1.8M |
2022-05-13 |
37.31 |
38.56 |
37.19 |
38.40 |
2.2M |
2022-05-12 |
35.81 |
36.70 |
35.70 |
36.67 |
7.7M |
2022-05-11 |
36.59 |
37.36 |
36.01 |
36.04 |
2.0M |
2022-05-10 |
37.39 |
37.71 |
35.50 |
36.30 |
2.2M |
2022-05-09 |
37.31 |
38.32 |
36.72 |
36.82 |
2.3M |
2022-05-06 |
38.27 |
38.37 |
37.17 |
37.97 |
1.9M |
2022-05-05 |
38.13 |
38.98 |
37.63 |
38.10 |
2.9M |
2022-05-04 |
37.40 |
39.19 |
36.68 |
38.98 |
3.0M |
2022-05-03 |
37.33 |
38.56 |
37.03 |
38.14 |
2.6M |
2022-05-02 |
36.62 |
37.38 |
36.18 |
37.33 |
1.9M |
2022-04-29 |
37.56 |
38.04 |
36.69 |
36.83 |
1.9M |
2022-04-28 |
37.29 |
37.80 |
36.51 |
37.59 |
1.5M |
2022-04-27 |
36.11 |
37.35 |
35.80 |
36.72 |
1.5M |
2022-04-26 |
37.29 |
37.55 |
35.93 |
35.93 |
1.6M |
2022-04-25 |
37.60 |
37.82 |
36.72 |
37.72 |
1.3M |
2022-04-22 |
37.84 |
38.43 |
37.51 |
37.86 |
1.7M |
2022-04-21 |
39.47 |
39.98 |
38.56 |
38.74 |
1.6M |
2022-04-20 |
38.81 |
39.33 |
38.55 |
38.76 |
1.3M |
2022-04-19 |
37.46 |
38.50 |
37.46 |
38.43 |
1.5M |
2022-04-18 |
36.86 |
37.42 |
36.74 |
37.29 |
1.1M |
2022-04-14 |
36.88 |
37.44 |
36.74 |
37.01 |
2.1M |
2022-04-13 |
37.04 |
37.41 |
36.67 |
36.85 |
1.6M |
2022-04-12 |
37.28 |
37.78 |
36.83 |
37.06 |
1.6M |
2022-04-11 |
36.13 |
37.56 |
36.10 |
36.85 |
6.4M |
2022-04-08 |
36.17 |
37.30 |
35.92 |
36.41 |
2.4M |
2022-04-07 |
36.70 |
37.03 |
35.58 |
36.34 |
2.0M |
2022-04-06 |
36.93 |
37.51 |
36.62 |
37.22 |
2.0M |
2022-04-05 |
38.05 |
38.26 |
36.98 |
37.08 |
2.5M |
2022-04-04 |
39.17 |
39.24 |
38.67 |
38.79 |
1.9M |
2022-04-01 |
39.44 |
39.91 |
38.80 |
39.36 |
1.7M |
2022-03-31 |
39.23 |
39.58 |
38.89 |
38.90 |
1.7M |
2022-03-30 |
39.62 |
40.07 |
39.31 |
39.62 |
1.3M |
2022-03-29 |
39.95 |
40.78 |
39.78 |
40.08 |
1.5M |
2022-03-28 |
38.67 |
38.84 |
38.08 |
38.57 |
1.3M |
2022-03-25 |
38.46 |
38.63 |
38.01 |
38.59 |
1.0M |
2022-03-24 |
37.71 |
38.76 |
37.54 |
38.52 |
1.4M |
2022-03-23 |
37.97 |
38.23 |
37.13 |
37.41 |
2.3M |
2022-03-22 |
38.59 |
39.09 |
38.21 |
38.45 |
1.5M |
2022-03-21 |
38.76 |
38.82 |
37.82 |
38.38 |
1.5M |
2022-03-18 |
37.97 |
38.76 |
37.59 |
38.62 |
3.2M |
2022-03-17 |
37.32 |
38.35 |
37.17 |
38.35 |
2.1M |
2022-03-16 |
37.19 |
38.42 |
36.99 |
38.16 |
1.7M |
2022-03-15 |
36.65 |
37.18 |
36.07 |
36.52 |
1.6M |
2022-03-14 |
36.26 |
37.12 |
35.96 |
36.31 |
1.6M |
2022-03-11 |
36.81 |
37.10 |
36.30 |
36.32 |
2.5M |
2022-03-10 |
36.36 |
37.05 |
36.11 |
36.72 |
2.6M |
2022-03-09 |
37.64 |
38.52 |
37.44 |
37.46 |
2.7M |
2022-03-08 |
35.53 |
37.36 |
34.85 |
36.12 |
3.9M |
2022-03-07 |
36.77 |
36.88 |
34.95 |
35.02 |
3.7M |
2022-03-04 |
38.80 |
39.09 |
36.61 |
36.93 |
4.5M |
2022-03-03 |
40.52 |
40.77 |
39.37 |
39.91 |
2.5M |
2022-03-02 |
39.19 |
40.91 |
39.13 |
40.62 |
2.3M |
2022-03-01 |
40.89 |
40.96 |
38.32 |
38.83 |
4.4M |
2022-02-28 |
40.97 |
41.70 |
40.52 |
41.01 |
2.3M |
2022-02-25 |
41.14 |
42.50 |
41.14 |
42.15 |
2.0M |
2022-02-24 |
40.65 |
41.17 |
40.17 |
41.10 |
2.5M |
2022-02-23 |
43.32 |
43.42 |
42.20 |
42.31 |
2.2M |
2022-02-22 |
43.31 |
43.70 |
41.65 |
42.38 |
2.4M |
2022-02-18 |
44.35 |
44.73 |
43.30 |
43.56 |
1.7M |
2022-02-17 |
45.00 |
45.37 |
44.25 |
44.62 |
1.9M |
2022-02-16 |
44.79 |
45.70 |
44.05 |
45.22 |
2.8M |
2022-02-15 |
42.97 |
45.44 |
42.72 |
45.28 |
3.5M |
2022-02-14 |
43.39 |
43.56 |
42.20 |
42.76 |
2.7M |
2022-02-11 |
43.97 |
44.44 |
42.84 |
43.39 |
2.3M |
2022-02-10 |
44.21 |
45.40 |
43.90 |
44.06 |
1.4M |
2022-02-09 |
44.69 |
45.22 |
44.61 |
44.72 |
1.6M |
2022-02-08 |
43.70 |
44.60 |
43.24 |
44.50 |
1.6M |
2022-02-07 |
43.46 |
43.62 |
42.91 |
43.38 |
1.4M |
2022-02-04 |
43.61 |
44.00 |
42.16 |
43.31 |
2.0M |
2022-02-03 |
44.96 |
45.32 |
44.11 |
44.22 |
1.4M |
2022-02-02 |
44.64 |
45.23 |
44.55 |
45.11 |
2.0M |
2022-02-01 |
43.98 |
44.79 |
43.93 |
44.71 |
2.2M |
2022-01-31 |
42.45 |
43.91 |
42.00 |
43.85 |
2.3M |
2022-01-28 |
43.18 |
43.30 |
41.49 |
42.66 |
2.0M |
2022-01-27 |
44.71 |
45.20 |
42.87 |
43.49 |
1.5M |
2022-01-26 |
44.79 |
45.25 |
43.65 |
44.22 |
1.7M |
2022-01-25 |
43.35 |
44.81 |
42.29 |
44.16 |
2.1M |
2022-01-24 |
42.70 |
44.32 |
42.04 |
44.17 |
2.2M |
2022-01-21 |
44.31 |
44.90 |
43.56 |
43.92 |
1.8M |
2022-01-20 |
45.89 |
46.10 |
44.41 |
44.48 |
2.4M |
2022-01-19 |
49.18 |
49.29 |
46.45 |
46.48 |
1.8M |
2022-01-18 |
49.51 |
49.65 |
48.61 |
48.96 |
2.1M |
2022-01-14 |
49.38 |
49.84 |
48.91 |
49.76 |
1.1M |
2022-01-13 |
48.17 |
50.09 |
48.10 |
49.88 |
2.5M |
2022-01-12 |
48.80 |
48.97 |
47.05 |
47.84 |
1.6M |
2022-01-11 |
48.05 |
48.60 |
47.54 |
48.58 |
1.2M |
2022-01-10 |
48.70 |
48.82 |
47.60 |
48.05 |
1.5M |
2022-01-07 |
48.89 |
49.18 |
48.38 |
48.62 |
1.1M |
2022-01-06 |
48.00 |
49.09 |
47.62 |
48.70 |
2.0M |
2022-01-05 |
48.50 |
49.38 |
47.86 |
47.97 |
2.7M |
2022-01-04 |
45.63 |
48.27 |
45.63 |
47.93 |
2.0M |
2022-01-03 |
45.47 |
45.89 |
44.83 |
45.18 |
2.1M |