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 |
2021-12-30 |
42.67 |
42.90 |
42.66 |
42.68 |
0.0M |
2021-12-29 |
43.04 |
43.04 |
42.64 |
42.80 |
0.0M |
2021-12-28 |
42.79 |
43.29 |
42.79 |
43.02 |
0.0M |
2021-12-27 |
42.80 |
42.97 |
42.70 |
42.96 |
0.0M |
2021-12-23 |
42.32 |
42.83 |
42.32 |
42.83 |
0.0M |
2021-12-22 |
42.25 |
42.56 |
42.17 |
42.34 |
0.0M |
2021-12-21 |
42.09 |
42.55 |
41.56 |
42.27 |
0.0M |
2021-12-20 |
42.01 |
42.05 |
40.98 |
41.45 |
0.0M |
2021-12-17 |
44.34 |
44.79 |
42.45 |
42.90 |
0.0M |
2021-12-16 |
43.72 |
44.70 |
43.50 |
44.33 |
0.0M |
2021-12-15 |
43.59 |
43.78 |
42.85 |
43.35 |
0.0M |
2021-12-14 |
43.12 |
43.83 |
42.94 |
43.49 |
0.0M |
2021-12-13 |
44.58 |
44.86 |
43.04 |
43.04 |
0.0M |
2021-12-10 |
43.86 |
44.50 |
43.68 |
44.15 |
0.0M |
2021-12-09 |
43.40 |
44.12 |
43.24 |
44.12 |
0.0M |
2021-12-08 |
44.49 |
44.83 |
43.63 |
43.74 |
0.0M |
2021-12-07 |
43.68 |
44.72 |
43.40 |
44.53 |
0.0M |
2021-12-06 |
42.79 |
44.02 |
42.76 |
43.54 |
0.0M |
2021-12-03 |
43.53 |
43.71 |
42.08 |
42.19 |
0.0M |
2021-12-02 |
42.34 |
43.69 |
41.90 |
43.26 |
0.0M |
2021-12-01 |
42.15 |
43.60 |
41.80 |
41.85 |
0.0M |
2021-11-30 |
43.02 |
43.02 |
41.90 |
42.42 |
0.0M |
2021-11-29 |
43.31 |
43.95 |
42.97 |
43.70 |
0.0M |
2021-11-26 |
45.90 |
45.90 |
42.36 |
42.78 |
0.0M |
2021-11-25 |
46.30 |
46.50 |
45.82 |
46.20 |
0.0M |
2021-11-24 |
45.39 |
46.15 |
45.39 |
45.97 |
0.0M |
2021-11-23 |
44.95 |
45.85 |
44.27 |
45.56 |
0.0M |
2021-11-22 |
43.58 |
45.16 |
43.28 |
45.16 |
0.0M |
2021-11-19 |
44.04 |
44.04 |
42.36 |
43.24 |
0.0M |
2021-11-18 |
43.80 |
44.09 |
43.52 |
44.09 |
0.0M |
2021-11-17 |
44.68 |
44.68 |
43.81 |
44.20 |
0.0M |
2021-11-16 |
44.83 |
44.96 |
44.24 |
44.82 |
0.0M |
2021-11-15 |
44.36 |
45.24 |
43.99 |
45.21 |
0.0M |
2021-11-12 |
44.24 |
44.42 |
44.01 |
44.40 |
0.0M |
2021-11-11 |
44.00 |
44.36 |
43.90 |
44.27 |
0.0M |
2021-11-10 |
42.84 |
44.00 |
42.82 |
43.99 |
0.0M |
2021-11-09 |
43.66 |
43.97 |
42.41 |
42.80 |
0.0M |
2021-11-08 |
43.20 |
44.36 |
43.10 |
44.01 |
0.0M |
2021-11-05 |
43.96 |
44.64 |
43.75 |
43.75 |
0.0M |
2021-11-04 |
45.12 |
45.12 |
43.34 |
43.70 |
0.0M |
2021-11-03 |
44.41 |
45.28 |
44.01 |
44.85 |
0.0M |
2021-11-02 |
44.49 |
44.55 |
44.35 |
44.45 |
0.0M |
2021-11-01 |
44.24 |
44.66 |
44.24 |
44.66 |
0.0M |
2021-10-29 |
43.84 |
44.56 |
43.84 |
44.42 |
0.0M |
2021-10-28 |
43.44 |
43.83 |
43.02 |
43.83 |
0.0M |
2021-10-27 |
43.84 |
43.84 |
43.17 |
43.23 |
0.0M |
2021-10-26 |
43.83 |
44.05 |
43.42 |
44.00 |
0.0M |
2021-10-25 |
43.95 |
44.00 |
43.56 |
43.70 |
0.0M |
2021-10-22 |
43.36 |
43.90 |
43.07 |
43.38 |
0.0M |
2021-10-21 |
42.95 |
43.35 |
42.69 |
43.20 |
0.0M |
2021-10-20 |
43.30 |
43.45 |
42.93 |
43.18 |
0.0M |
2021-10-19 |
42.33 |
43.15 |
42.28 |
42.94 |
0.0M |
2021-10-18 |
41.87 |
42.74 |
41.50 |
42.65 |
0.0M |
2021-10-15 |
39.06 |
41.92 |
39.06 |
41.83 |
0.0M |
2021-10-14 |
39.63 |
40.21 |
38.79 |
39.00 |
0.0M |
2021-10-13 |
40.18 |
40.53 |
39.43 |
39.71 |
0.0M |
2021-10-12 |
40.71 |
40.90 |
40.50 |
40.50 |
0.0M |
2021-10-11 |
41.58 |
41.80 |
40.60 |
40.88 |
0.0M |
2021-10-08 |
41.37 |
41.74 |
41.11 |
41.42 |
0.0M |
2021-10-07 |
41.64 |
42.01 |
41.34 |
41.34 |
0.0M |
2021-10-06 |
41.19 |
41.45 |
40.80 |
41.45 |
0.0M |
2021-10-05 |
40.44 |
41.66 |
40.44 |
41.55 |
0.0M |
2021-10-04 |
40.25 |
40.80 |
40.15 |
40.20 |
0.0M |
2021-10-01 |
39.62 |
40.48 |
39.52 |
40.48 |
0.0M |
2021-09-30 |
40.82 |
40.85 |
40.02 |
40.29 |
0.0M |
2021-09-29 |
39.36 |
40.61 |
39.27 |
40.61 |
0.0M |
2021-09-28 |
40.66 |
40.71 |
38.73 |
39.61 |
0.0M |
2021-09-27 |
41.04 |
41.79 |
39.90 |
40.40 |
0.0M |
2021-09-24 |
40.89 |
41.46 |
40.46 |
41.26 |
0.0M |
2021-09-23 |
40.31 |
40.90 |
40.18 |
40.88 |
0.0M |
2021-09-22 |
39.14 |
40.54 |
39.14 |
40.54 |
0.0M |
2021-09-21 |
39.10 |
39.64 |
39.05 |
39.25 |
0.0M |
2021-09-20 |
39.22 |
39.22 |
38.32 |
38.88 |
0.0M |
2021-09-17 |
39.30 |
39.67 |
39.09 |
39.55 |
0.0M |
2021-09-16 |
39.45 |
40.10 |
39.10 |
39.38 |
0.0M |
2021-09-15 |
39.09 |
39.60 |
38.77 |
39.60 |
0.0M |
2021-09-14 |
38.64 |
39.66 |
38.64 |
38.91 |
0.0M |
2021-09-13 |
37.53 |
38.71 |
37.49 |
38.48 |
0.0M |
2021-09-10 |
38.01 |
38.30 |
37.29 |
37.49 |
0.0M |
2021-09-09 |
36.77 |
37.72 |
36.55 |
37.48 |
0.0M |
2021-09-08 |
37.40 |
37.46 |
36.90 |
37.10 |
0.0M |
2021-09-07 |
36.88 |
37.75 |
36.88 |
37.50 |
0.0M |
2021-09-06 |
37.11 |
37.51 |
36.66 |
37.15 |
0.0M |
2021-09-03 |
37.49 |
37.71 |
37.00 |
37.26 |
0.0M |
2021-09-02 |
36.76 |
37.75 |
36.25 |
37.43 |
0.0M |
2021-09-01 |
38.77 |
39.08 |
36.59 |
36.70 |
0.0M |
2021-08-31 |
41.22 |
41.44 |
38.28 |
38.70 |
0.0M |
2021-08-30 |
42.31 |
42.31 |
41.23 |
41.23 |
0.0M |
2021-08-27 |
41.90 |
42.20 |
41.68 |
42.20 |
0.0M |
2021-08-26 |
41.85 |
42.31 |
41.61 |
41.83 |
0.0M |
2021-08-25 |
41.10 |
42.14 |
41.10 |
41.83 |
0.0M |
2021-08-24 |
40.58 |
41.05 |
40.58 |
41.05 |
0.0M |
2021-08-23 |
40.21 |
40.82 |
40.11 |
40.70 |
0.0M |
2021-08-20 |
40.16 |
40.54 |
40.03 |
40.42 |
0.0M |
2021-08-19 |
40.70 |
40.89 |
40.10 |
40.63 |
0.0M |
2021-08-18 |
41.40 |
41.78 |
40.90 |
40.90 |
0.0M |
2021-08-17 |
41.68 |
42.08 |
41.38 |
41.69 |
0.0M |
2021-08-16 |
42.70 |
42.76 |
41.62 |
41.90 |
0.0M |
2021-08-13 |
43.43 |
43.60 |
42.56 |
42.62 |
0.0M |
2021-08-12 |
43.06 |
43.61 |
42.99 |
43.53 |
0.0M |
2021-08-11 |
42.39 |
43.05 |
42.20 |
42.99 |
0.0M |
2021-08-10 |
41.37 |
42.39 |
41.26 |
42.37 |
0.1M |
2021-08-09 |
41.41 |
41.97 |
41.11 |
41.32 |
0.0M |
2021-08-06 |
39.61 |
41.55 |
39.61 |
41.50 |
0.0M |
2021-08-05 |
39.00 |
39.65 |
38.78 |
39.65 |
0.0M |
2021-08-04 |
39.41 |
39.50 |
38.72 |
39.28 |
0.0M |
2021-08-03 |
38.79 |
39.50 |
38.17 |
39.43 |
0.0M |
2021-08-02 |
38.81 |
39.11 |
38.50 |
38.65 |
0.0M |
2021-07-30 |
38.85 |
39.36 |
38.62 |
38.87 |
0.0M |
2021-07-29 |
38.59 |
39.14 |
38.46 |
39.14 |
0.0M |
2021-07-28 |
38.27 |
38.90 |
38.24 |
38.90 |
0.0M |
2021-07-27 |
38.06 |
38.50 |
37.40 |
38.06 |
0.0M |
2021-07-26 |
37.56 |
38.08 |
37.23 |
37.97 |
0.0M |
2021-07-23 |
38.19 |
38.59 |
37.80 |
37.80 |
0.0M |
2021-07-22 |
39.00 |
39.08 |
38.17 |
38.33 |
0.0M |
2021-07-21 |
38.33 |
39.09 |
38.00 |
38.97 |
0.0M |
2021-07-20 |
36.73 |
38.27 |
36.66 |
38.16 |
0.0M |
2021-07-19 |
37.37 |
37.54 |
35.85 |
36.31 |
0.0M |
2021-07-16 |
37.93 |
38.50 |
37.40 |
37.40 |
0.0M |
2021-07-15 |
37.98 |
38.36 |
37.51 |
38.12 |
0.0M |
2021-07-14 |
36.40 |
38.06 |
36.00 |
38.05 |
0.0M |
2021-07-13 |
37.05 |
37.43 |
36.40 |
36.96 |
0.0M |
2021-07-12 |
36.89 |
37.29 |
36.42 |
37.23 |
0.0M |
2021-07-09 |
35.84 |
37.06 |
35.84 |
36.93 |
0.0M |
2021-07-08 |
36.49 |
36.49 |
35.48 |
35.59 |
0.0M |
2021-07-07 |
36.74 |
37.21 |
36.36 |
36.97 |
0.0M |
2021-07-06 |
37.83 |
38.17 |
36.65 |
36.82 |
0.0M |
2021-07-05 |
38.12 |
38.30 |
37.50 |
38.30 |
0.0M |
2021-07-02 |
38.24 |
38.45 |
37.97 |
37.98 |
0.0M |
2021-07-01 |
38.49 |
38.78 |
38.20 |
38.35 |
0.0M |
2021-06-30 |
37.46 |
38.25 |
37.00 |
38.13 |
0.0M |
2021-06-29 |
38.80 |
38.91 |
37.60 |
37.60 |
0.0M |
2021-06-28 |
38.91 |
39.12 |
37.90 |
38.33 |
0.0M |
2021-06-25 |
38.40 |
39.00 |
38.00 |
38.89 |
0.0M |
2021-06-24 |
36.92 |
38.00 |
36.92 |
37.86 |
0.0M |
2021-06-23 |
36.51 |
37.05 |
36.38 |
36.84 |
0.0M |
2021-06-22 |
36.31 |
36.67 |
36.25 |
36.52 |
0.0M |
2021-06-21 |
35.00 |
36.17 |
34.77 |
36.00 |
0.0M |
2021-06-18 |
36.11 |
36.13 |
35.00 |
35.29 |
0.0M |
2021-06-17 |
37.78 |
38.50 |
35.83 |
35.84 |
0.0M |
2021-06-16 |
37.54 |
37.94 |
36.60 |
37.83 |
0.0M |
2021-06-15 |
37.38 |
37.57 |
37.22 |
37.50 |
0.0M |
2021-06-14 |
37.91 |
38.04 |
37.02 |
37.10 |
0.0M |
2021-06-11 |
36.91 |
37.70 |
36.60 |
37.66 |
0.0M |
2021-06-10 |
37.67 |
38.20 |
37.03 |
37.03 |
0.0M |
2021-06-09 |
38.14 |
38.31 |
37.50 |
37.79 |
0.0M |
2021-06-08 |
38.71 |
38.71 |
38.08 |
38.32 |
0.0M |
2021-06-07 |
38.59 |
38.74 |
38.42 |
38.50 |
0.0M |
2021-06-04 |
38.31 |
38.80 |
38.18 |
38.54 |
0.0M |
2021-06-03 |
38.33 |
38.70 |
38.11 |
38.35 |
0.0M |
2021-06-02 |
38.80 |
38.90 |
38.32 |
38.44 |
0.0M |
2021-06-01 |
38.05 |
38.64 |
38.05 |
38.50 |
0.0M |
2021-05-31 |
38.23 |
38.33 |
38.00 |
38.31 |
0.0M |
2021-05-28 |
38.60 |
38.80 |
38.12 |
38.18 |
0.0M |
2021-05-27 |
38.14 |
38.60 |
37.73 |
38.29 |
0.0M |
2021-05-26 |
37.80 |
38.18 |
37.40 |
38.03 |
0.0M |
2021-05-25 |
37.90 |
38.27 |
37.58 |
37.58 |
0.0M |
2021-05-24 |
37.63 |
37.88 |
37.63 |
37.87 |
0.0M |
2021-05-21 |
37.54 |
37.85 |
37.30 |
37.66 |
0.0M |
2021-05-20 |
37.65 |
37.73 |
37.16 |
37.46 |
0.0M |
2021-05-19 |
38.05 |
38.17 |
37.14 |
37.85 |
0.0M |
2021-05-18 |
39.43 |
39.50 |
38.32 |
38.32 |
0.0M |
2021-05-17 |
38.92 |
39.37 |
38.31 |
39.23 |
0.0M |
2021-05-14 |
38.58 |
38.75 |
38.22 |
38.70 |
0.0M |
2021-05-13 |
37.78 |
38.71 |
37.40 |
38.57 |
0.0M |
2021-05-12 |
37.62 |
38.57 |
37.57 |
37.82 |
0.0M |
2021-05-11 |
38.43 |
38.46 |
37.40 |
37.65 |
0.0M |
2021-05-10 |
38.34 |
38.76 |
38.17 |
38.60 |
0.0M |
2021-05-07 |
38.80 |
38.81 |
37.70 |
38.22 |
0.0M |
2021-05-06 |
38.44 |
38.62 |
38.00 |
38.62 |
0.0M |
2021-05-05 |
37.94 |
38.49 |
37.94 |
38.36 |
0.0M |
2021-05-04 |
37.76 |
38.00 |
37.39 |
37.92 |
0.0M |
2021-05-03 |
37.47 |
37.79 |
37.40 |
37.76 |
0.0M |
2021-04-30 |
38.10 |
38.14 |
37.41 |
37.41 |
0.0M |
2021-04-29 |
37.33 |
38.17 |
37.23 |
38.04 |
0.0M |
2021-04-28 |
37.40 |
37.80 |
37.25 |
37.26 |
0.0M |
2021-04-27 |
36.55 |
37.38 |
36.55 |
37.38 |
0.0M |
2021-04-26 |
36.51 |
36.97 |
36.21 |
36.73 |
0.0M |
2021-04-23 |
35.63 |
36.46 |
35.26 |
36.46 |
0.0M |
2021-04-22 |
35.90 |
36.05 |
35.61 |
35.65 |
0.0M |
2021-04-21 |
35.17 |
35.99 |
34.95 |
35.99 |
0.0M |
2021-04-20 |
36.51 |
36.80 |
35.20 |
35.41 |
0.0M |
2021-04-19 |
36.38 |
36.86 |
36.13 |
36.49 |
0.0M |
2021-04-16 |
35.46 |
36.77 |
35.29 |
36.65 |
0.0M |
2021-04-15 |
34.95 |
35.42 |
34.34 |
35.18 |
0.0M |
2021-04-14 |
33.30 |
35.25 |
32.61 |
35.05 |
0.0M |
2021-04-13 |
34.35 |
34.42 |
33.27 |
33.35 |
0.0M |
2021-04-12 |
34.07 |
34.21 |
33.90 |
34.10 |
0.0M |
2021-04-09 |
34.00 |
34.25 |
33.68 |
34.03 |
0.0M |
2021-04-08 |
33.80 |
33.91 |
33.36 |
33.64 |
0.0M |
2021-04-07 |
33.52 |
33.70 |
33.32 |
33.59 |
0.0M |
2021-04-06 |
33.51 |
33.63 |
33.14 |
33.46 |
0.0M |
2021-04-01 |
33.34 |
33.62 |
33.11 |
33.54 |
0.0M |
2021-03-31 |
33.53 |
33.75 |
33.17 |
33.42 |
0.0M |
2021-03-30 |
32.65 |
33.93 |
32.65 |
33.59 |
0.0M |
2021-03-29 |
33.10 |
33.51 |
32.26 |
32.74 |
0.0M |
2021-03-26 |
33.68 |
34.01 |
33.41 |
33.64 |
0.0M |
2021-03-25 |
32.47 |
33.45 |
32.04 |
33.45 |
0.0M |
2021-03-24 |
32.06 |
32.74 |
32.06 |
32.22 |
0.0M |
2021-03-23 |
32.60 |
32.76 |
32.12 |
32.22 |
0.0M |
2021-03-22 |
33.35 |
33.35 |
32.36 |
32.63 |
0.0M |
2021-03-19 |
34.13 |
34.31 |
33.11 |
33.31 |
0.0M |
2021-03-18 |
33.28 |
34.84 |
33.28 |
34.07 |
0.0M |
2021-03-17 |
32.97 |
33.90 |
32.97 |
33.20 |
0.0M |
2021-03-16 |
33.35 |
33.35 |
32.55 |
32.95 |
0.0M |
2021-03-15 |
33.91 |
34.00 |
32.89 |
33.20 |
0.0M |
2021-03-12 |
32.58 |
33.50 |
32.58 |
33.41 |
0.0M |
2021-03-11 |
33.38 |
33.54 |
32.30 |
32.51 |
0.0M |
2021-03-10 |
31.91 |
33.29 |
31.91 |
33.21 |
0.0M |
2021-03-09 |
32.77 |
32.86 |
31.60 |
32.06 |
0.0M |
2021-03-08 |
31.59 |
32.84 |
31.29 |
32.72 |
0.0M |
2021-03-05 |
30.74 |
31.90 |
30.56 |
31.44 |
0.0M |
2021-03-04 |
31.34 |
31.52 |
30.37 |
30.94 |
0.0M |
2021-03-03 |
30.94 |
32.00 |
30.92 |
31.33 |
0.0M |
2021-03-02 |
30.80 |
31.01 |
30.43 |
30.78 |
0.0M |
2021-03-01 |
30.31 |
31.03 |
30.18 |
30.79 |
0.0M |
2021-02-26 |
30.42 |
30.95 |
29.70 |
30.18 |
0.0M |
2021-02-25 |
31.47 |
31.81 |
30.63 |
30.79 |
0.0M |
2021-02-24 |
30.29 |
31.53 |
30.29 |
31.44 |
0.0M |
2021-02-23 |
30.91 |
31.00 |
30.20 |
30.59 |
0.0M |
2021-02-22 |
31.14 |
31.23 |
30.06 |
30.65 |
0.0M |
2021-02-19 |
30.53 |
31.20 |
30.20 |
31.20 |
0.0M |
2021-02-18 |
30.45 |
30.90 |
29.99 |
30.63 |
0.0M |
2021-02-17 |
28.70 |
31.10 |
28.43 |
30.34 |
0.0M |
2021-02-16 |
27.57 |
28.80 |
27.57 |
28.78 |
0.0M |
2021-02-15 |
27.65 |
28.20 |
27.00 |
27.21 |
0.0M |
2021-02-12 |
26.97 |
27.70 |
26.80 |
27.70 |
0.0M |
2021-02-11 |
27.37 |
27.45 |
26.77 |
26.79 |
0.0M |
2021-02-10 |
27.59 |
27.67 |
27.37 |
27.37 |
0.0M |
2021-02-09 |
27.65 |
27.86 |
27.22 |
27.46 |
0.0M |
2021-02-08 |
27.07 |
27.80 |
27.01 |
27.60 |
0.0M |
2021-02-05 |
27.38 |
27.63 |
26.99 |
27.04 |
0.0M |
2021-02-04 |
26.44 |
27.41 |
26.25 |
27.22 |
0.0M |
2021-02-03 |
25.67 |
26.42 |
25.40 |
26.38 |
0.0M |
2021-02-02 |
25.04 |
25.90 |
24.92 |
25.70 |
0.0M |
2021-02-01 |
24.83 |
25.06 |
24.60 |
24.84 |
0.0M |
2021-01-29 |
25.14 |
25.63 |
24.70 |
24.71 |
0.0M |
2021-01-28 |
24.57 |
25.58 |
24.49 |
25.44 |
0.0M |
2021-01-27 |
25.91 |
26.75 |
24.85 |
24.95 |
0.0M |
2021-01-26 |
26.48 |
26.82 |
25.95 |
25.95 |
0.0M |
2021-01-25 |
26.60 |
26.90 |
24.23 |
26.62 |
0.0M |
2021-01-22 |
26.35 |
26.35 |
25.61 |
26.26 |
0.0M |
2021-01-21 |
26.87 |
27.16 |
26.30 |
26.40 |
0.0M |
2021-01-20 |
26.93 |
27.14 |
26.70 |
26.87 |
0.0M |
2021-01-19 |
26.60 |
27.24 |
26.43 |
26.88 |
0.0M |
2021-01-18 |
26.51 |
26.67 |
26.29 |
26.65 |
0.0M |
2021-01-15 |
28.71 |
29.15 |
26.40 |
26.40 |
0.1M |
2021-01-14 |
28.05 |
28.87 |
27.90 |
28.61 |
0.0M |
2021-01-13 |
28.09 |
28.17 |
27.70 |
27.84 |
0.0M |
2021-01-12 |
27.52 |
28.30 |
27.51 |
27.95 |
0.0M |
2021-01-11 |
27.20 |
27.61 |
26.60 |
27.36 |
0.0M |
2021-01-08 |
27.62 |
27.69 |
26.82 |
27.22 |
0.0M |
2021-01-07 |
26.73 |
27.84 |
26.72 |
27.32 |
0.0M |
2021-01-06 |
24.88 |
26.81 |
24.40 |
26.50 |
0.1M |
2021-01-05 |
24.19 |
25.11 |
24.01 |
24.99 |
0.0M |
2021-01-04 |
25.20 |
25.20 |
24.01 |
24.39 |
0.0M |