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
2024-12-30 35.38 35.38 35.38 35.38 0.0M
2024-12-27 35.54 35.54 35.54 35.54 0.0M
2024-12-23 35.62 35.62 35.62 35.62 0.0M
2024-12-20 35.58 35.58 35.54 35.54 0.0M
2024-12-19 36.76 36.76 36.76 36.76 0.0M
2024-12-18 37.46 37.46 37.46 37.46 0.0M
2024-12-17 37.72 37.72 37.72 37.72 0.0M
2024-12-16 37.80 37.80 37.80 37.80 0.0M
2024-12-13 38.08 38.14 38.08 38.14 0.0M
2024-12-12 37.30 37.30 37.30 37.30 0.0M
2024-12-11 40.58 40.58 37.14 37.14 0.0M
2024-12-10 40.80 40.80 40.80 40.80 0.0M
2024-12-09 41.26 41.26 41.26 41.26 0.0M
2024-12-06 41.54 41.54 41.54 41.54 0.0M
2024-12-05 42.34 42.34 42.34 42.34 0.0M
2024-12-04 42.12 42.12 42.12 42.12 0.0M
2024-12-03 42.24 42.24 42.24 42.24 0.0M
2024-12-02 42.44 42.44 42.44 42.44 0.0M
2024-11-29 42.82 42.82 42.82 42.82 0.0M
2024-11-28 44.08 44.08 44.08 44.08 0.0M
2024-11-27 43.66 43.66 43.66 43.66 0.0M
2024-11-26 43.38 43.38 43.38 43.38 0.0M
2024-11-25 44.16 44.16 44.16 44.16 0.0M
2024-11-22 44.12 44.12 44.12 44.12 0.0M
2024-11-21 44.32 44.32 44.32 44.32 0.0M
2024-11-20 44.48 44.48 44.48 44.48 0.0M
2024-11-19 44.24 44.24 44.24 44.24 0.0M
2024-11-18 44.04 44.04 44.04 44.04 0.0M
2024-11-15 43.64 43.64 43.64 43.64 0.0M
2024-11-14 44.00 44.00 44.00 44.00 0.0M
2024-11-13 43.68 43.68 43.68 43.68 0.0M
2024-11-12 44.22 44.22 44.22 44.22 0.0M
2024-11-11 44.74 44.74 44.74 44.74 0.0M
2024-11-08 44.46 44.46 44.46 44.46 0.0M
2024-11-07 44.16 44.16 44.16 44.16 0.0M
2024-11-06 44.10 44.10 44.10 44.10 0.0M
2024-11-05 43.28 43.28 43.28 43.28 0.0M
2024-11-04 43.26 43.26 43.26 43.26 0.0M
2024-11-01 42.84 42.84 42.84 42.84 0.0M
2024-10-31 42.34 42.34 42.34 42.34 0.0M
2024-10-30 42.38 42.38 42.38 42.38 0.0M
2024-10-29 39.82 39.82 39.82 39.82 0.0M
2024-10-28 39.80 39.80 39.80 39.80 0.0M
2024-10-25 39.72 39.72 39.72 39.72 0.0M
2024-10-24 39.82 39.82 39.82 39.82 0.0M
2024-10-23 39.92 39.92 39.92 39.92 0.0M
2024-10-22 40.22 40.22 39.80 39.80 0.0M
2024-10-21 40.64 40.64 40.64 40.64 0.0M
2024-10-18 41.36 41.36 41.36 41.36 0.0M
2024-10-17 41.30 41.40 41.30 41.40 0.0M
2024-10-16 41.32 41.32 41.32 41.32 0.0M
2024-10-15 41.48 41.48 41.48 41.48 0.0M
2024-10-14 41.92 41.92 41.92 41.92 0.0M
2024-10-11 42.18 42.18 42.18 42.18 0.0M
2024-10-10 42.48 42.48 42.48 42.48 0.0M
2024-10-09 42.00 42.00 42.00 42.00 0.0M
2024-10-08 41.84 41.84 41.84 41.84 0.0M
2024-10-07 42.38 42.38 42.38 42.38 0.0M
2024-10-04 42.14 42.14 42.14 42.14 0.0M
2024-10-03 41.38 41.38 41.38 41.38 0.0M
2024-10-02 41.60 41.60 41.60 41.60 0.0M
2024-10-01 41.76 41.76 41.76 41.76 0.0M
2024-09-30 42.42 42.42 42.42 42.42 0.0M
2024-09-27 42.20 42.20 42.20 42.20 0.0M
2024-09-26 44.10 44.10 44.10 44.10 0.0M
2024-09-25 42.92 42.92 42.92 42.92 0.0M
2024-09-24 43.50 43.50 43.50 43.50 0.0M
2024-09-23 43.76 43.76 43.76 43.76 0.0M
2024-09-20 43.68 43.68 43.68 43.68 0.0M
2024-09-19 44.38 44.38 44.38 44.38 0.0M
2024-09-18 43.60 43.60 43.60 43.60 0.0M
2024-09-17 43.90 43.90 43.90 43.90 0.0M
2024-09-16 44.68 44.68 44.68 44.68 0.0M
2024-09-13 44.58 44.58 44.58 44.58 0.0M
2024-09-12 45.10 45.10 45.10 45.10 0.0M
2024-09-11 46.80 46.80 46.80 46.80 0.0M
2024-09-10 47.60 47.60 47.60 47.60 0.0M
2024-09-09 47.54 47.54 47.54 47.54 0.0M
2024-09-06 47.78 47.78 47.78 47.78 0.0M
2024-09-05 47.86 47.86 47.86 47.86 0.0M
2024-09-04 47.32 47.32 47.32 47.32 0.0M
2024-09-03 47.60 47.60 47.60 47.60 0.0M
2024-09-02 46.42 47.60 46.42 47.60 0.0M
2024-08-30 45.86 45.86 45.86 45.86 0.0M
2024-08-29 46.00 46.12 46.00 46.12 0.0M
2024-08-28 46.00 46.00 46.00 46.00 0.0M
2024-08-27 45.48 45.48 45.48 45.48 0.0M
2024-08-26 45.00 45.00 45.00 45.00 0.0M
2024-08-23 44.92 44.92 44.92 44.92 0.0M
2024-08-22 44.82 44.82 44.82 44.82 0.0M
2024-08-21 44.36 44.36 44.36 44.36 0.0M
2024-08-20 44.56 44.56 44.56 44.56 0.0M
2024-08-19 44.66 44.66 44.66 44.66 0.0M
2024-08-16 44.76 44.76 44.76 44.76 0.0M
2024-08-15 44.78 44.78 44.78 44.78 0.0M
2024-08-14 44.44 44.44 44.44 44.44 0.0M
2024-08-13 44.46 44.46 44.46 44.46 0.0M
2024-08-12 44.26 44.26 44.26 44.26 0.0M
2024-08-09 43.88 43.88 43.88 43.88 0.0M
2024-08-08 43.58 43.58 43.58 43.58 0.0M
2024-08-07 43.68 43.68 43.68 43.68 0.0M
2024-08-06 43.52 43.52 43.52 43.52 0.0M
2024-08-05 43.56 43.56 43.56 43.56 0.0M
2024-08-02 43.78 43.78 43.78 43.78 0.0M
2024-08-01 44.30 44.30 44.30 44.30 0.0M
2024-07-31 44.88 44.88 44.88 44.88 0.0M
2024-07-30 44.66 44.66 44.66 44.66 0.0M
2024-07-29 44.60 44.60 44.60 44.60 0.0M
2024-07-26 44.42 44.42 44.42 44.42 0.0M
2024-07-25 44.50 44.50 44.50 44.50 0.0M
2024-07-24 45.20 45.20 45.20 45.20 0.0M
2024-07-23 45.88 45.88 45.88 45.88 0.0M
2024-07-22 45.60 45.60 45.60 45.60 0.0M
2024-07-19 45.72 45.72 45.72 45.72 0.0M
2024-07-18 45.44 45.44 45.44 45.44 0.0M
2024-07-17 45.14 45.14 45.10 45.10 0.0M
2024-07-16 44.72 44.72 44.72 44.72 0.0M
2024-07-15 45.10 45.10 45.10 45.10 0.0M
2024-07-12 45.24 45.24 45.24 45.24 0.0M
2024-07-11 45.06 45.06 45.06 45.06 0.0M
2024-07-10 44.28 44.28 44.28 44.28 0.0M
2024-07-09 44.86 44.86 44.86 44.86 0.0M
2024-07-08 44.92 44.92 44.92 44.92 0.0M
2024-07-05 45.10 45.10 45.10 45.10 0.0M
2024-07-04 45.06 45.06 45.06 45.06 0.0M
2024-07-03 45.44 45.44 45.44 45.44 0.0M
2024-07-02 45.02 45.02 45.02 45.02 0.0M
2024-07-01 45.10 45.10 45.10 45.10 0.0M
2024-06-28 44.70 44.70 44.70 44.70 0.0M
2024-06-27 44.90 44.90 44.90 44.90 0.0M
2024-06-26 45.10 45.10 45.10 45.10 0.0M
2024-06-25 44.72 44.72 44.72 44.72 0.0M
2024-06-24 44.00 44.00 44.00 44.00 0.0M
2024-06-21 43.24 43.24 43.24 43.24 0.0M
2024-06-20 42.72 42.72 42.72 42.72 0.0M
2024-06-19 43.00 43.00 43.00 43.00 0.0M
2024-06-18 43.46 43.46 43.46 43.46 0.0M
2024-06-17 44.44 44.44 44.44 44.44 0.0M
2024-06-14 44.64 44.64 44.64 44.64 0.0M
2024-06-13 44.92 44.92 44.92 44.92 0.0M
2024-06-12 46.92 46.92 46.80 46.80 0.0M
2024-06-11 46.34 46.34 46.34 46.34 0.0M
2024-06-10 46.02 46.38 46.02 46.38 0.0M
2024-06-07 45.76 46.22 45.76 46.22 0.0M
2024-06-06 46.14 46.14 46.14 46.14 0.0M
2024-06-05 47.00 47.00 47.00 47.00 0.0M
2024-06-04 46.98 46.98 46.98 46.98 0.0M
2024-06-03 47.32 47.32 47.32 47.32 0.0M
2024-05-31 47.06 47.06 47.06 47.06 0.0M
2024-05-30 46.44 46.44 46.44 46.44 0.0M
2024-05-29 45.94 45.94 45.94 45.94 0.0M
2024-05-28 46.06 46.06 46.06 46.06 0.0M
2024-05-27 46.08 46.08 46.08 46.08 0.0M
2024-05-24 45.50 45.50 45.50 45.50 0.0M
2024-05-23 45.44 45.44 45.44 45.44 0.0M
2024-05-22 43.60 43.60 43.60 43.60 0.0M
2024-05-21 43.36 43.36 43.36 43.36 0.0M
2024-05-20 43.40 43.40 43.40 43.40 0.0M
2024-05-17 42.88 43.50 42.88 43.50 0.0M
2024-05-16 42.82 42.82 42.82 42.82 0.0M
2024-05-15 43.10 43.10 43.10 43.10 0.0M
2024-05-14 43.18 43.18 43.18 43.18 0.0M
2024-05-13 42.74 43.14 42.74 43.14 0.0M
2024-05-10 42.70 42.70 42.70 42.70 0.0M
2024-05-09 42.38 42.38 42.38 42.38 0.0M
2024-05-08 41.96 41.96 41.96 41.96 0.0M
2024-05-07 42.24 42.24 42.24 42.24 0.0M
2024-05-06 43.16 43.16 42.80 42.80 0.0M
2024-05-03 43.56 43.56 43.56 43.56 0.0M
2024-05-02 43.16 43.16 43.16 43.16 0.0M
2024-04-30 43.60 44.02 43.60 44.02 0.0M
2024-04-29 43.36 43.36 43.36 43.36 0.0M
2024-04-26 43.10 43.10 43.10 43.10 0.0M
2024-04-25 42.30 42.30 42.30 42.30 0.0M
2024-04-24 42.88 42.88 42.88 42.88 0.0M
2024-04-23 42.30 42.30 42.30 42.30 0.0M
2024-04-22 41.48 41.48 41.48 41.48 0.0M
2024-04-19 40.34 40.34 40.34 40.34 0.0M
2024-04-18 40.82 40.82 40.82 40.82 0.0M
2024-04-17 40.08 40.08 40.08 40.08 0.0M
2024-04-16 39.34 39.34 39.34 39.34 0.0M
2024-04-15 40.16 40.16 40.16 40.16 0.0M
2024-04-12 40.24 40.24 40.24 40.24 0.0M
2024-04-11 40.06 40.06 40.06 40.06 0.0M
2024-04-10 40.20 40.20 40.20 40.20 0.0M
2024-04-09 41.70 41.70 41.02 41.02 0.0M
2024-04-08 41.68 41.68 41.68 41.68 0.0M
2024-04-05 41.62 41.62 41.62 41.62 0.0M
2024-04-04 41.58 41.58 41.58 41.58 0.0M
2024-04-03 41.90 41.90 41.90 41.90 0.0M
2024-04-02 42.60 42.60 42.60 42.60 0.0M
2024-03-28 43.32 43.32 43.32 43.32 0.0M
2024-03-27 43.00 43.00 43.00 43.00 0.0M
2024-03-26 41.80 41.80 41.80 41.80 0.0M
2024-03-25 42.30 42.30 42.30 42.30 0.0M
2024-03-22 42.18 42.50 42.18 42.50 0.0M
2024-03-21 42.56 42.56 42.56 42.56 0.0M
2024-03-20 42.36 42.36 42.36 42.36 0.0M
2024-03-19 42.40 42.40 42.40 42.40 0.0M
2024-03-18 43.23 43.23 43.23 43.23 0.0M
2024-03-15 42.83 42.83 42.83 42.83 0.0M
2024-03-14 42.83 42.83 42.83 42.83 0.0M
2024-03-13 42.50 42.50 42.50 42.50 0.0M
2024-03-12 41.74 41.74 41.74 41.74 0.0M
2024-03-11 41.06 41.06 41.06 41.06 0.0M
2024-03-08 41.33 41.33 41.33 41.33 0.0M
2024-03-07 41.30 41.30 41.30 41.30 0.0M
2024-03-06 41.61 41.61 41.61 41.61 0.0M
2024-03-05 42.07 42.07 42.07 42.07 0.0M
2024-03-04 42.84 42.84 42.84 42.84 0.0M
2024-03-01 44.55 44.55 44.55 44.55 0.0M
2024-02-29 44.16 44.16 44.16 44.16 0.0M
2024-02-28 42.91 42.91 42.91 42.91 0.0M
2024-02-27 42.86 42.86 42.86 42.86 0.0M
2024-02-26 40.62 40.62 40.62 40.62 0.0M
2024-02-23 40.34 40.34 40.34 40.34 0.0M
2024-02-22 40.79 40.79 40.79 40.79 0.0M
2024-02-21 40.28 40.28 40.28 40.28 0.0M
2024-02-20 40.06 40.20 40.06 40.20 0.0M
2024-02-19 39.54 39.54 39.54 39.54 0.0M
2024-02-16 39.02 39.02 39.02 39.02 0.0M
2024-02-15 39.21 39.21 39.21 39.21 0.0M
2024-02-14 38.71 38.71 38.71 38.71 0.0M
2024-02-13 39.40 39.40 39.40 39.40 0.0M
2024-02-12 40.26 40.26 40.26 40.26 0.0M
2024-02-09 40.35 40.35 40.35 40.35 0.0M
2024-02-08 40.74 40.74 40.04 40.04 0.0M
2024-02-07 40.70 40.70 40.70 40.70 0.0M
2024-02-06 41.31 41.31 41.31 41.31 0.0M
2024-02-05 41.49 41.49 41.49 41.49 0.0M
2024-02-02 41.84 41.84 41.84 41.84 0.0M
2024-02-01 42.02 42.02 42.02 42.02 0.0M
2024-01-31 41.91 41.91 41.91 41.91 0.0M
2024-01-30 41.75 41.75 41.75 41.75 0.0M
2024-01-29 41.70 41.70 41.70 41.70 0.0M
2024-01-26 41.87 41.87 41.87 41.87 0.0M
2024-01-25 41.99 41.99 41.99 41.99 0.0M
2024-01-24 43.87 43.87 43.87 43.87 0.0M
2024-01-23 43.34 43.34 43.34 43.34 0.0M
2024-01-22 43.55 43.55 43.55 43.55 0.0M
2024-01-19 43.25 43.40 43.25 43.40 0.0M
2024-01-18 41.97 41.97 41.97 41.97 0.0M
2024-01-17 40.85 40.85 40.85 40.85 0.0M
2024-01-16 41.87 41.87 41.87 41.87 0.0M
2024-01-15 42.07 42.07 42.07 42.07 0.0M
2024-01-12 42.02 42.02 42.02 42.02 0.0M
2024-01-11 41.84 41.84 41.84 41.84 0.0M
2024-01-10 41.32 41.32 41.32 41.32 0.0M
2024-01-09 41.90 41.90 41.90 41.90 0.0M
2024-01-08 41.42 41.42 41.42 41.42 0.0M
2024-01-05 41.49 41.49 41.49 41.49 0.0M
2024-01-04 40.91 40.91 40.91 40.91 0.0M
2024-01-03 40.84 40.84 40.84 40.84 0.0M
2024-01-02 40.74 40.74 40.74 40.74 0.0M