| 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 |
41.46 |
39.74 |
41.02 |
4.8M |
| 2024-12-30 |
40.88 |
41.04 |
39.61 |
39.92 |
6.5M |
| 2024-12-27 |
41.20 |
41.45 |
40.62 |
41.06 |
3.0M |
| 2024-12-26 |
40.32 |
42.10 |
40.18 |
41.29 |
4.1M |
| 2024-12-25 |
40.50 |
40.87 |
39.81 |
40.39 |
2.1M |
| 2024-12-24 |
40.50 |
41.67 |
40.18 |
40.61 |
4.3M |
| 2024-12-23 |
41.00 |
41.66 |
40.63 |
41.30 |
3.3M |
| 2024-12-20 |
39.81 |
41.46 |
39.81 |
40.60 |
3.3M |
| 2024-12-19 |
40.00 |
40.47 |
38.68 |
40.21 |
3.3M |
| 2024-12-18 |
40.68 |
41.95 |
40.28 |
40.47 |
4.2M |
| 2024-12-17 |
40.50 |
41.71 |
39.98 |
40.69 |
3.5M |
| 2024-12-16 |
42.22 |
42.23 |
39.98 |
40.50 |
7.2M |
| 2024-12-13 |
43.09 |
43.09 |
41.31 |
42.58 |
6.2M |
| 2024-12-12 |
43.21 |
43.45 |
42.13 |
43.11 |
4.7M |
| 2024-12-11 |
42.41 |
43.98 |
41.60 |
43.44 |
5.7M |
| 2024-12-10 |
40.66 |
42.98 |
40.43 |
42.40 |
9.8M |
| 2024-12-09 |
38.37 |
39.56 |
37.99 |
39.52 |
4.1M |
| 2024-12-06 |
38.70 |
39.30 |
37.86 |
38.49 |
3.9M |
| 2024-12-05 |
39.01 |
39.50 |
38.41 |
38.76 |
3.1M |
| 2024-12-04 |
39.53 |
40.08 |
38.89 |
39.57 |
5.1M |
| 2024-12-03 |
37.04 |
39.98 |
36.89 |
39.76 |
8.7M |
| 2024-12-02 |
36.94 |
37.63 |
36.75 |
37.31 |
4.5M |
| 2024-11-29 |
37.85 |
38.19 |
36.80 |
37.09 |
6.4M |
| 2024-11-28 |
38.20 |
38.75 |
37.45 |
38.00 |
4.1M |
| 2024-11-27 |
38.10 |
38.78 |
37.80 |
38.49 |
4.2M |
| 2024-11-26 |
37.75 |
39.80 |
37.52 |
38.48 |
7.7M |
| 2024-11-25 |
37.60 |
40.00 |
37.60 |
37.75 |
9.3M |
| 2024-11-22 |
38.43 |
38.52 |
37.42 |
37.46 |
3.9M |
| 2024-11-21 |
38.50 |
39.59 |
38.20 |
38.43 |
3.6M |
| 2024-11-20 |
39.12 |
39.70 |
38.10 |
38.92 |
6.8M |
| 2024-11-19 |
36.74 |
39.35 |
36.74 |
39.12 |
9.8M |
| 2024-11-18 |
37.99 |
38.70 |
36.79 |
37.03 |
6.3M |
| 2024-11-15 |
37.00 |
38.44 |
36.91 |
37.80 |
11.7M |
| 2024-11-14 |
36.56 |
37.80 |
36.27 |
37.31 |
15.6M |
| 2024-11-13 |
32.80 |
35.35 |
32.69 |
35.33 |
10.5M |
| 2024-11-12 |
33.40 |
34.15 |
32.83 |
33.16 |
5.0M |
| 2024-11-11 |
33.90 |
33.99 |
33.04 |
33.38 |
6.5M |
| 2024-11-08 |
35.20 |
35.40 |
33.60 |
34.01 |
7.1M |
| 2024-11-07 |
33.93 |
35.38 |
33.61 |
35.17 |
5.1M |
| 2024-11-06 |
34.92 |
35.09 |
33.61 |
34.04 |
5.7M |
| 2024-11-05 |
34.50 |
35.37 |
33.75 |
34.93 |
5.6M |
| 2024-11-04 |
35.17 |
35.17 |
34.14 |
34.72 |
2.7M |
| 2024-11-01 |
34.69 |
35.30 |
34.01 |
34.79 |
3.2M |
| 2024-10-31 |
35.20 |
35.39 |
34.15 |
34.69 |
3.9M |
| 2024-10-30 |
35.82 |
36.13 |
35.03 |
35.39 |
4.1M |
| 2024-10-29 |
37.01 |
37.25 |
35.95 |
36.20 |
6.2M |
| 2024-10-28 |
35.01 |
37.72 |
35.00 |
37.14 |
11.0M |
| 2024-10-25 |
34.58 |
36.30 |
34.58 |
35.76 |
5.4M |
| 2024-10-24 |
35.09 |
35.39 |
34.70 |
34.79 |
2.5M |
| 2024-10-23 |
35.00 |
35.86 |
34.67 |
35.37 |
4.6M |
| 2024-10-22 |
33.97 |
35.65 |
33.90 |
35.23 |
6.0M |
| 2024-10-21 |
34.11 |
34.88 |
33.35 |
34.36 |
6.1M |
| 2024-10-18 |
32.61 |
34.82 |
32.30 |
34.26 |
8.6M |
| 2024-10-17 |
32.90 |
33.88 |
32.41 |
32.89 |
4.6M |
| 2024-10-16 |
32.24 |
33.20 |
31.91 |
32.66 |
4.9M |
| 2024-10-15 |
33.70 |
34.45 |
32.59 |
32.96 |
9.5M |
| 2024-10-14 |
31.50 |
34.24 |
31.46 |
33.75 |
19.1M |
| 2024-10-11 |
31.01 |
32.97 |
31.01 |
32.07 |
27.0M |
| 2024-10-10 |
33.42 |
35.24 |
33.40 |
34.45 |
11.2M |
| 2024-10-09 |
35.20 |
35.47 |
33.40 |
33.44 |
14.4M |
| 2024-10-08 |
40.24 |
40.93 |
35.18 |
36.88 |
27.1M |
| 2024-09-30 |
36.31 |
38.26 |
34.06 |
37.50 |
24.7M |
| 2024-09-27 |
35.80 |
37.18 |
35.48 |
35.60 |
4.4M |
| 2024-09-26 |
33.79 |
35.80 |
33.35 |
35.49 |
7.5M |
| 2024-09-25 |
33.29 |
34.50 |
32.90 |
33.87 |
6.0M |
| 2024-09-24 |
32.50 |
33.48 |
31.80 |
33.29 |
6.1M |
| 2024-09-23 |
31.91 |
32.68 |
31.56 |
32.45 |
3.9M |
| 2024-09-20 |
31.96 |
33.25 |
31.56 |
32.16 |
6.9M |
| 2024-09-19 |
32.00 |
32.50 |
31.80 |
31.92 |
3.8M |
| 2024-09-18 |
31.10 |
32.26 |
30.96 |
31.93 |
3.2M |
| 2024-09-13 |
31.64 |
31.88 |
31.24 |
31.35 |
3.5M |
| 2024-09-12 |
32.70 |
33.19 |
31.61 |
31.74 |
5.3M |
| 2024-09-11 |
31.88 |
33.35 |
31.70 |
32.83 |
5.6M |
| 2024-09-10 |
31.29 |
32.20 |
31.06 |
32.02 |
5.3M |
| 2024-09-09 |
31.35 |
31.80 |
31.06 |
31.29 |
4.3M |
| 2024-09-06 |
32.41 |
32.68 |
31.40 |
31.46 |
4.9M |
| 2024-09-05 |
32.31 |
33.03 |
31.60 |
32.33 |
6.3M |
| 2024-09-04 |
31.50 |
33.18 |
31.21 |
32.50 |
9.5M |
| 2024-09-03 |
29.66 |
31.99 |
29.58 |
31.75 |
10.0M |
| 2024-09-02 |
31.04 |
31.64 |
29.11 |
30.58 |
14.6M |
| 2024-08-30 |
29.01 |
29.95 |
28.91 |
29.43 |
13.5M |
| 2024-08-29 |
29.00 |
30.19 |
28.84 |
29.87 |
7.1M |
| 2024-08-28 |
29.00 |
29.60 |
28.70 |
29.12 |
6.4M |
| 2024-08-27 |
28.43 |
29.41 |
27.93 |
29.13 |
8.7M |
| 2024-08-26 |
28.35 |
29.20 |
27.76 |
28.32 |
9.1M |
| 2024-08-23 |
27.00 |
28.86 |
26.41 |
28.37 |
13.6M |
| 2024-08-22 |
25.93 |
26.55 |
25.50 |
26.32 |
3.8M |
| 2024-08-21 |
25.90 |
26.25 |
25.65 |
25.86 |
2.4M |
| 2024-08-20 |
26.40 |
26.40 |
25.75 |
26.13 |
3.2M |
| 2024-08-19 |
25.64 |
26.60 |
25.41 |
26.50 |
4.6M |
| 2024-08-16 |
26.31 |
26.31 |
25.41 |
25.65 |
4.3M |
| 2024-08-15 |
26.46 |
27.09 |
26.04 |
26.33 |
4.3M |
| 2024-08-14 |
27.03 |
27.10 |
26.40 |
26.67 |
3.0M |
| 2024-08-13 |
27.47 |
27.70 |
26.87 |
27.11 |
3.5M |
| 2024-08-12 |
28.22 |
28.22 |
27.39 |
27.64 |
3.6M |
| 2024-08-09 |
28.34 |
28.62 |
28.12 |
28.25 |
2.2M |
| 2024-08-08 |
28.44 |
28.80 |
27.93 |
28.36 |
4.3M |
| 2024-08-07 |
27.82 |
28.90 |
27.82 |
28.61 |
6.5M |
| 2024-08-06 |
27.49 |
28.28 |
27.38 |
28.00 |
6.2M |
| 2024-08-05 |
27.11 |
28.20 |
27.00 |
27.28 |
5.0M |
| 2024-08-02 |
28.40 |
28.40 |
27.20 |
27.35 |
5.5M |
| 2024-08-01 |
28.00 |
28.97 |
27.97 |
28.42 |
10.1M |
| 2024-07-31 |
25.40 |
27.94 |
25.22 |
27.94 |
8.4M |
| 2024-07-30 |
25.67 |
25.89 |
24.89 |
25.40 |
3.0M |
| 2024-07-29 |
26.52 |
26.64 |
25.81 |
25.85 |
3.9M |
| 2024-07-26 |
25.63 |
26.80 |
25.63 |
26.50 |
6.2M |
| 2024-07-25 |
25.20 |
25.54 |
24.72 |
24.99 |
2.6M |
| 2024-07-24 |
25.70 |
25.87 |
25.02 |
25.13 |
4.6M |
| 2024-07-23 |
26.80 |
26.91 |
25.71 |
25.74 |
5.2M |
| 2024-07-22 |
26.68 |
27.08 |
26.32 |
26.97 |
3.9M |
| 2024-07-19 |
27.10 |
27.14 |
26.51 |
26.62 |
3.8M |
| 2024-07-18 |
27.13 |
27.45 |
26.80 |
27.15 |
3.1M |
| 2024-07-17 |
27.54 |
27.60 |
27.02 |
27.28 |
3.2M |
| 2024-07-16 |
27.84 |
27.94 |
27.48 |
27.55 |
2.6M |
| 2024-07-15 |
27.47 |
28.20 |
27.26 |
27.88 |
4.2M |
| 2024-07-12 |
28.06 |
28.06 |
26.98 |
27.59 |
3.6M |
| 2024-07-11 |
28.01 |
28.46 |
27.66 |
28.29 |
4.8M |
| 2024-07-10 |
27.50 |
28.29 |
27.10 |
27.86 |
4.5M |
| 2024-07-09 |
26.61 |
27.70 |
26.34 |
27.50 |
5.0M |
| 2024-07-08 |
27.34 |
27.49 |
26.46 |
26.61 |
3.7M |
| 2024-07-05 |
27.00 |
27.56 |
26.74 |
27.40 |
4.0M |
| 2024-07-04 |
27.11 |
27.99 |
26.95 |
27.06 |
4.9M |
| 2024-07-03 |
27.90 |
28.30 |
27.60 |
27.67 |
4.4M |
| 2024-07-02 |
27.70 |
28.90 |
27.70 |
28.06 |
7.3M |
| 2024-07-01 |
27.19 |
28.33 |
26.50 |
27.98 |
7.1M |
| 2024-06-28 |
27.97 |
28.16 |
27.20 |
27.33 |
7.4M |
| 2024-06-27 |
28.60 |
28.67 |
27.96 |
28.15 |
4.6M |
| 2024-06-26 |
29.20 |
29.58 |
28.20 |
28.79 |
6.8M |
| 2024-06-25 |
29.93 |
30.04 |
29.22 |
29.46 |
3.2M |
| 2024-06-24 |
30.97 |
30.97 |
29.75 |
29.81 |
4.1M |
| 2024-06-21 |
30.57 |
31.50 |
30.33 |
30.83 |
4.5M |
| 2024-06-20 |
31.00 |
31.29 |
30.35 |
30.45 |
4.0M |
| 2024-06-19 |
31.80 |
31.87 |
30.68 |
31.04 |
3.7M |
| 2024-06-18 |
31.88 |
32.87 |
31.55 |
31.78 |
3.6M |
| 2024-06-17 |
30.90 |
32.50 |
30.76 |
32.18 |
6.2M |
| 2024-06-14 |
30.66 |
31.30 |
30.44 |
31.03 |
4.9M |
| 2024-06-13 |
31.03 |
31.22 |
30.55 |
30.66 |
3.5M |
| 2024-06-12 |
32.02 |
32.02 |
30.80 |
30.98 |
5.4M |
| 2024-06-11 |
32.35 |
32.76 |
31.66 |
31.91 |
4.5M |
| 2024-06-07 |
33.42 |
33.80 |
32.28 |
32.60 |
5.8M |
| 2024-06-06 |
33.60 |
33.92 |
33.31 |
33.45 |
3.9M |
| 2024-06-05 |
34.85 |
34.85 |
33.71 |
33.74 |
3.5M |
| 2024-06-04 |
35.00 |
35.10 |
34.10 |
34.67 |
2.9M |
| 2024-06-03 |
34.35 |
35.44 |
34.23 |
34.68 |
3.5M |
| 2024-05-31 |
34.97 |
35.65 |
34.63 |
34.63 |
4.1M |
| 2024-05-30 |
34.39 |
35.49 |
34.21 |
34.70 |
2.7M |
| 2024-05-29 |
34.24 |
35.20 |
33.98 |
34.63 |
3.0M |
| 2024-05-28 |
34.50 |
34.80 |
34.15 |
34.32 |
2.3M |
| 2024-05-27 |
34.75 |
34.94 |
34.44 |
34.60 |
3.1M |
| 2024-05-24 |
35.15 |
35.30 |
34.52 |
34.60 |
3.1M |
| 2024-05-23 |
35.70 |
35.76 |
35.00 |
35.16 |
4.0M |
| 2024-05-22 |
36.72 |
36.92 |
35.69 |
35.88 |
3.4M |
| 2024-05-21 |
36.80 |
37.18 |
36.57 |
36.69 |
2.5M |
| 2024-05-20 |
36.43 |
37.30 |
36.15 |
37.02 |
3.7M |
| 2024-05-17 |
36.09 |
37.30 |
35.82 |
36.61 |
6.4M |
| 2024-05-16 |
35.88 |
36.25 |
35.43 |
36.09 |
5.4M |
| 2024-05-15 |
36.24 |
36.68 |
35.37 |
35.53 |
5.7M |
| 2024-05-14 |
36.20 |
37.21 |
36.10 |
36.67 |
7.5M |
| 2024-05-13 |
37.30 |
37.66 |
36.02 |
36.53 |
10.4M |
| 2024-05-10 |
37.42 |
38.38 |
36.88 |
37.80 |
7.4M |
| 2024-05-09 |
35.62 |
37.70 |
35.49 |
37.57 |
10.4M |
| 2024-05-08 |
36.13 |
36.13 |
34.91 |
35.58 |
6.2M |
| 2024-05-07 |
36.00 |
36.58 |
35.51 |
36.17 |
4.3M |
| 2024-05-06 |
35.67 |
36.56 |
35.20 |
36.22 |
7.1M |
| 2024-04-30 |
35.06 |
35.69 |
34.67 |
35.28 |
4.7M |
| 2024-04-29 |
34.10 |
35.30 |
33.31 |
35.09 |
9.7M |
| 2024-04-26 |
32.75 |
35.06 |
32.75 |
34.46 |
8.9M |
| 2024-04-25 |
32.99 |
33.84 |
32.37 |
32.93 |
4.1M |
| 2024-04-24 |
33.33 |
33.58 |
32.65 |
32.70 |
5.2M |
| 2024-04-23 |
33.30 |
33.90 |
33.20 |
33.25 |
3.8M |
| 2024-04-22 |
33.54 |
33.87 |
32.95 |
33.36 |
4.6M |
| 2024-04-19 |
33.60 |
33.95 |
33.00 |
33.30 |
3.4M |
| 2024-04-18 |
32.91 |
34.18 |
32.44 |
33.66 |
6.8M |
| 2024-04-17 |
32.27 |
33.50 |
32.00 |
33.48 |
7.6M |
| 2024-04-16 |
32.26 |
33.16 |
31.99 |
32.24 |
8.7M |
| 2024-04-15 |
31.01 |
34.00 |
31.01 |
33.39 |
10.8M |
| 2024-04-12 |
30.00 |
31.46 |
29.86 |
30.91 |
4.3M |
| 2024-04-11 |
29.70 |
30.43 |
29.20 |
30.03 |
3.4M |
| 2024-04-10 |
30.36 |
30.65 |
29.16 |
29.44 |
4.3M |
| 2024-04-09 |
30.13 |
30.40 |
29.93 |
30.09 |
2.5M |
| 2024-04-08 |
31.72 |
31.88 |
29.71 |
30.05 |
8.9M |
| 2024-04-03 |
31.79 |
32.65 |
31.52 |
31.79 |
2.4M |
| 2024-04-02 |
32.47 |
32.60 |
31.70 |
32.09 |
3.1M |
| 2024-04-01 |
31.11 |
32.79 |
31.11 |
32.64 |
4.1M |
| 2024-03-29 |
30.90 |
31.34 |
30.42 |
31.19 |
3.4M |
| 2024-03-28 |
30.46 |
31.57 |
30.45 |
31.05 |
3.0M |
| 2024-03-27 |
31.12 |
31.50 |
30.20 |
30.64 |
1.9M |
| 2024-03-26 |
31.82 |
31.82 |
31.01 |
31.35 |
2.2M |
| 2024-03-25 |
31.70 |
32.14 |
31.20 |
31.21 |
2.3M |
| 2024-03-22 |
32.57 |
32.59 |
31.75 |
31.75 |
2.6M |
| 2024-03-21 |
32.27 |
32.65 |
32.11 |
32.47 |
2.5M |
| 2024-03-20 |
32.01 |
32.68 |
31.83 |
32.22 |
2.5M |
| 2024-03-19 |
32.41 |
32.56 |
31.80 |
32.01 |
3.2M |
| 2024-03-18 |
32.32 |
32.46 |
31.72 |
32.41 |
4.2M |
| 2024-03-15 |
32.19 |
32.37 |
31.81 |
32.25 |
2.1M |
| 2024-03-14 |
32.68 |
32.91 |
31.88 |
32.19 |
3.1M |
| 2024-03-13 |
32.69 |
32.92 |
32.07 |
32.37 |
4.2M |
| 2024-03-12 |
33.35 |
33.64 |
32.50 |
32.78 |
3.9M |
| 2024-03-11 |
32.99 |
33.30 |
32.50 |
33.29 |
2.6M |
| 2024-03-08 |
32.20 |
33.55 |
32.20 |
32.98 |
3.8M |
| 2024-03-07 |
33.67 |
34.00 |
32.40 |
32.53 |
4.5M |
| 2024-03-06 |
33.95 |
34.16 |
33.18 |
33.90 |
4.2M |
| 2024-03-05 |
32.58 |
34.19 |
32.43 |
33.95 |
6.5M |
| 2024-03-04 |
32.01 |
33.00 |
32.01 |
32.95 |
5.0M |
| 2024-03-01 |
33.00 |
33.00 |
32.03 |
32.22 |
8.0M |
| 2024-02-29 |
31.07 |
33.19 |
30.81 |
32.98 |
9.1M |
| 2024-02-28 |
30.53 |
31.87 |
30.41 |
31.28 |
8.9M |
| 2024-02-27 |
29.37 |
30.80 |
29.24 |
30.78 |
6.5M |
| 2024-02-26 |
29.51 |
30.08 |
29.40 |
29.51 |
5.2M |
| 2024-02-23 |
30.50 |
30.52 |
29.51 |
29.95 |
3.5M |
| 2024-02-22 |
29.17 |
30.22 |
29.14 |
30.10 |
4.9M |
| 2024-02-21 |
29.20 |
30.28 |
28.83 |
29.63 |
5.7M |
| 2024-02-20 |
29.26 |
29.49 |
28.83 |
29.21 |
4.7M |
| 2024-02-19 |
30.36 |
30.40 |
29.08 |
29.60 |
6.2M |
| 2024-02-08 |
29.10 |
31.48 |
28.93 |
29.68 |
9.1M |
| 2024-02-07 |
27.20 |
29.50 |
27.20 |
29.48 |
10.8M |
| 2024-02-06 |
24.69 |
27.90 |
23.61 |
27.49 |
9.7M |
| 2024-02-05 |
25.47 |
26.40 |
24.40 |
25.61 |
8.6M |
| 2024-02-02 |
26.30 |
26.43 |
24.99 |
25.99 |
8.4M |
| 2024-02-01 |
26.58 |
27.35 |
26.23 |
26.35 |
9.2M |
| 2024-01-31 |
27.00 |
27.76 |
26.37 |
27.01 |
14.6M |
| 2024-01-30 |
25.00 |
27.09 |
25.00 |
27.09 |
10.7M |
| 2024-01-29 |
25.30 |
25.31 |
24.60 |
24.63 |
2.8M |
| 2024-01-26 |
25.44 |
25.58 |
25.06 |
25.17 |
3.0M |
| 2024-01-25 |
25.57 |
25.61 |
24.80 |
25.48 |
4.9M |
| 2024-01-24 |
24.93 |
25.72 |
24.30 |
25.59 |
5.7M |
| 2024-01-23 |
24.89 |
25.29 |
24.50 |
24.81 |
3.5M |
| 2024-01-22 |
25.55 |
25.60 |
24.80 |
25.09 |
5.9M |
| 2024-01-19 |
25.81 |
26.34 |
25.40 |
25.42 |
2.8M |
| 2024-01-18 |
25.30 |
25.98 |
25.00 |
25.83 |
5.2M |
| 2024-01-17 |
25.31 |
25.85 |
25.31 |
25.48 |
3.9M |
| 2024-01-16 |
25.40 |
25.50 |
25.06 |
25.39 |
1.4M |
| 2024-01-15 |
25.28 |
25.64 |
25.21 |
25.45 |
1.6M |
| 2024-01-12 |
25.21 |
25.69 |
25.20 |
25.45 |
2.4M |
| 2024-01-11 |
24.80 |
25.40 |
24.65 |
25.19 |
2.3M |
| 2024-01-10 |
24.61 |
24.90 |
24.41 |
24.81 |
1.8M |
| 2024-01-09 |
24.32 |
24.95 |
24.20 |
24.55 |
1.5M |
| 2024-01-08 |
24.84 |
24.86 |
24.15 |
24.20 |
1.8M |
| 2024-01-05 |
24.85 |
25.19 |
24.74 |
24.84 |
1.5M |
| 2024-01-04 |
25.35 |
25.36 |
24.93 |
24.98 |
1.8M |
| 2024-01-03 |
24.95 |
25.56 |
24.91 |
25.36 |
2.4M |
| 2024-01-02 |
25.08 |
25.37 |
24.89 |
25.07 |
3.3M |