| 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 |
52.34 |
52.81 |
50.20 |
50.31 |
4.7M |
| 2024-12-30 |
53.17 |
53.88 |
52.20 |
52.34 |
4.3M |
| 2024-12-27 |
55.13 |
55.19 |
52.95 |
53.14 |
6.1M |
| 2024-12-26 |
54.16 |
55.23 |
53.36 |
54.67 |
6.3M |
| 2024-12-25 |
54.02 |
55.00 |
52.43 |
54.16 |
6.1M |
| 2024-12-24 |
50.16 |
53.77 |
49.88 |
53.49 |
8.0M |
| 2024-12-23 |
51.75 |
51.75 |
49.50 |
49.55 |
4.8M |
| 2024-12-20 |
49.69 |
52.34 |
48.80 |
51.46 |
6.1M |
| 2024-12-19 |
49.28 |
51.31 |
49.24 |
49.70 |
4.5M |
| 2024-12-18 |
50.50 |
50.98 |
49.46 |
50.21 |
4.4M |
| 2024-12-17 |
50.80 |
51.97 |
49.96 |
50.23 |
4.6M |
| 2024-12-16 |
53.10 |
53.50 |
50.44 |
51.52 |
7.3M |
| 2024-12-13 |
53.91 |
56.75 |
52.53 |
52.82 |
13.4M |
| 2024-12-12 |
54.77 |
57.20 |
54.00 |
54.45 |
9.4M |
| 2024-12-11 |
51.71 |
56.56 |
51.46 |
55.11 |
12.0M |
| 2024-12-10 |
52.32 |
53.35 |
51.15 |
51.55 |
7.4M |
| 2024-12-09 |
51.89 |
52.45 |
50.03 |
50.04 |
5.5M |
| 2024-12-06 |
51.00 |
52.25 |
49.95 |
51.89 |
4.6M |
| 2024-12-05 |
50.30 |
52.29 |
49.91 |
51.20 |
5.1M |
| 2024-12-04 |
51.00 |
52.40 |
49.60 |
50.20 |
7.0M |
| 2024-12-03 |
50.50 |
51.25 |
49.34 |
50.20 |
4.9M |
| 2024-12-02 |
48.01 |
51.30 |
48.01 |
50.75 |
7.3M |
| 2024-11-29 |
47.02 |
48.88 |
46.42 |
48.00 |
4.5M |
| 2024-11-28 |
46.99 |
48.50 |
46.13 |
46.92 |
4.0M |
| 2024-11-27 |
45.26 |
47.18 |
44.50 |
47.00 |
3.8M |
| 2024-11-26 |
47.28 |
47.79 |
45.50 |
45.63 |
3.4M |
| 2024-11-25 |
47.32 |
47.81 |
45.60 |
47.20 |
3.8M |
| 2024-11-22 |
49.40 |
50.05 |
46.50 |
46.72 |
5.7M |
| 2024-11-21 |
49.86 |
50.18 |
48.91 |
49.47 |
3.9M |
| 2024-11-20 |
47.28 |
50.24 |
46.86 |
49.88 |
7.5M |
| 2024-11-19 |
44.90 |
47.86 |
44.72 |
47.36 |
8.8M |
| 2024-11-18 |
47.39 |
48.00 |
44.00 |
44.32 |
8.3M |
| 2024-11-15 |
51.00 |
51.50 |
47.22 |
47.39 |
7.9M |
| 2024-11-14 |
52.68 |
53.50 |
50.92 |
51.10 |
6.7M |
| 2024-11-13 |
52.30 |
53.65 |
50.33 |
52.50 |
8.4M |
| 2024-11-12 |
56.00 |
56.00 |
51.81 |
52.70 |
13.3M |
| 2024-11-11 |
49.90 |
58.50 |
49.57 |
56.90 |
17.5M |
| 2024-11-08 |
47.88 |
51.29 |
47.86 |
48.75 |
13.5M |
| 2024-11-07 |
46.25 |
48.60 |
45.83 |
47.21 |
6.9M |
| 2024-11-06 |
48.48 |
48.48 |
46.69 |
47.02 |
5.7M |
| 2024-11-05 |
45.65 |
47.65 |
45.11 |
47.61 |
7.9M |
| 2024-11-04 |
43.96 |
46.10 |
43.53 |
45.60 |
5.2M |
| 2024-11-01 |
45.70 |
46.16 |
43.70 |
43.71 |
5.8M |
| 2024-10-31 |
47.20 |
47.65 |
45.50 |
45.94 |
7.1M |
| 2024-10-30 |
48.01 |
48.25 |
46.39 |
47.19 |
5.0M |
| 2024-10-29 |
48.50 |
48.91 |
47.08 |
48.33 |
6.8M |
| 2024-10-28 |
48.99 |
49.03 |
46.22 |
48.01 |
7.7M |
| 2024-10-25 |
47.56 |
47.96 |
44.81 |
46.18 |
6.5M |
| 2024-10-24 |
46.20 |
47.19 |
45.72 |
46.93 |
5.9M |
| 2024-10-23 |
45.96 |
47.84 |
45.00 |
46.25 |
7.7M |
| 2024-10-22 |
46.00 |
47.50 |
45.03 |
45.68 |
5.5M |
| 2024-10-21 |
45.08 |
48.80 |
44.95 |
46.30 |
11.0M |
| 2024-10-18 |
41.46 |
46.76 |
41.20 |
45.06 |
10.5M |
| 2024-10-17 |
43.15 |
44.00 |
41.80 |
41.80 |
5.8M |
| 2024-10-16 |
40.99 |
43.34 |
40.05 |
43.07 |
4.6M |
| 2024-10-15 |
41.65 |
44.50 |
40.60 |
41.79 |
6.7M |
| 2024-10-14 |
39.92 |
42.06 |
38.80 |
41.68 |
6.9M |
| 2024-10-11 |
43.28 |
43.86 |
39.28 |
39.91 |
7.5M |
| 2024-10-10 |
44.20 |
45.49 |
42.66 |
43.90 |
7.9M |
| 2024-10-09 |
47.85 |
48.50 |
42.86 |
43.74 |
16.6M |
| 2024-10-08 |
49.90 |
49.93 |
45.00 |
49.92 |
15.9M |
| 2024-09-30 |
38.00 |
41.99 |
37.00 |
41.61 |
8.7M |
| 2024-09-27 |
34.58 |
36.45 |
34.54 |
36.20 |
3.7M |
| 2024-09-26 |
32.86 |
33.94 |
32.76 |
33.90 |
3.1M |
| 2024-09-25 |
32.60 |
33.82 |
32.60 |
32.75 |
2.6M |
| 2024-09-24 |
31.84 |
32.75 |
30.82 |
32.45 |
3.7M |
| 2024-09-23 |
32.09 |
32.61 |
31.30 |
31.65 |
2.3M |
| 2024-09-20 |
31.94 |
33.38 |
31.88 |
32.37 |
3.1M |
| 2024-09-19 |
34.08 |
34.29 |
31.80 |
32.10 |
3.5M |
| 2024-09-18 |
33.70 |
34.05 |
33.11 |
34.00 |
1.9M |
| 2024-09-13 |
34.04 |
34.39 |
33.26 |
33.80 |
2.2M |
| 2024-09-12 |
33.81 |
34.37 |
33.36 |
33.98 |
1.9M |
| 2024-09-11 |
33.60 |
34.09 |
33.35 |
33.81 |
1.8M |
| 2024-09-10 |
32.60 |
33.75 |
32.30 |
33.69 |
2.1M |
| 2024-09-09 |
32.51 |
32.90 |
31.81 |
32.41 |
1.6M |
| 2024-09-06 |
32.36 |
32.98 |
32.26 |
32.70 |
2.2M |
| 2024-09-05 |
33.32 |
33.55 |
31.92 |
32.36 |
3.4M |
| 2024-09-04 |
33.57 |
34.18 |
33.19 |
33.29 |
2.4M |
| 2024-09-03 |
33.47 |
34.80 |
33.11 |
33.85 |
3.6M |
| 2024-09-02 |
33.01 |
34.31 |
32.98 |
33.47 |
3.6M |
| 2024-08-30 |
33.30 |
34.21 |
33.01 |
33.20 |
3.9M |
| 2024-08-29 |
32.28 |
33.61 |
31.85 |
33.30 |
2.8M |
| 2024-08-28 |
32.51 |
33.43 |
32.15 |
32.28 |
2.8M |
| 2024-08-27 |
32.33 |
33.79 |
32.06 |
32.77 |
2.6M |
| 2024-08-26 |
32.44 |
33.49 |
32.08 |
32.43 |
2.2M |
| 2024-08-23 |
33.02 |
33.24 |
32.42 |
32.63 |
1.7M |
| 2024-08-22 |
32.66 |
34.10 |
32.30 |
33.17 |
4.0M |
| 2024-08-21 |
31.75 |
32.95 |
31.72 |
32.58 |
2.5M |
| 2024-08-20 |
32.31 |
32.53 |
31.61 |
32.00 |
1.8M |
| 2024-08-19 |
32.77 |
33.00 |
31.95 |
32.73 |
2.8M |
| 2024-08-16 |
32.25 |
33.15 |
32.14 |
32.85 |
1.8M |
| 2024-08-15 |
32.48 |
33.25 |
32.17 |
32.24 |
2.3M |
| 2024-08-14 |
33.19 |
33.26 |
32.39 |
32.45 |
1.9M |
| 2024-08-13 |
32.80 |
33.35 |
32.16 |
33.10 |
2.5M |
| 2024-08-12 |
33.00 |
33.40 |
32.40 |
32.81 |
2.9M |
| 2024-08-09 |
32.24 |
33.25 |
32.24 |
33.00 |
2.9M |
| 2024-08-08 |
32.43 |
32.81 |
31.41 |
32.51 |
4.1M |
| 2024-08-07 |
31.88 |
33.46 |
31.58 |
32.46 |
5.9M |
| 2024-08-06 |
30.00 |
32.30 |
29.70 |
32.21 |
7.0M |
| 2024-08-05 |
30.41 |
30.65 |
29.40 |
29.45 |
4.0M |
| 2024-08-02 |
30.58 |
31.18 |
30.32 |
30.66 |
3.3M |
| 2024-08-01 |
30.60 |
31.35 |
30.31 |
30.87 |
5.5M |
| 2024-07-31 |
29.19 |
30.67 |
29.09 |
30.59 |
6.0M |
| 2024-07-30 |
29.36 |
29.60 |
28.82 |
29.20 |
2.9M |
| 2024-07-29 |
28.80 |
29.45 |
28.71 |
29.05 |
3.2M |
| 2024-07-26 |
28.10 |
28.95 |
27.61 |
28.79 |
2.8M |
| 2024-07-25 |
28.19 |
29.10 |
27.82 |
28.30 |
4.3M |
| 2024-07-24 |
28.19 |
28.43 |
27.38 |
27.38 |
2.3M |
| 2024-07-23 |
29.13 |
29.65 |
28.13 |
28.14 |
2.2M |
| 2024-07-22 |
29.80 |
30.35 |
29.00 |
29.30 |
2.6M |
| 2024-07-19 |
29.09 |
30.20 |
28.83 |
29.72 |
2.8M |
| 2024-07-18 |
28.50 |
29.25 |
28.06 |
29.04 |
2.1M |
| 2024-07-17 |
29.30 |
29.79 |
28.75 |
28.84 |
2.5M |
| 2024-07-16 |
29.31 |
30.05 |
29.20 |
29.62 |
2.9M |
| 2024-07-15 |
29.59 |
30.20 |
29.29 |
29.59 |
3.0M |
| 2024-07-12 |
28.82 |
29.73 |
28.53 |
29.40 |
3.2M |
| 2024-07-11 |
29.15 |
29.38 |
28.20 |
29.12 |
5.7M |
| 2024-07-10 |
26.66 |
30.50 |
26.56 |
28.61 |
7.8M |
| 2024-07-09 |
25.12 |
26.60 |
25.03 |
26.56 |
3.3M |
| 2024-07-08 |
26.20 |
26.32 |
25.02 |
25.10 |
3.2M |
| 2024-07-05 |
24.90 |
25.87 |
24.80 |
25.80 |
3.3M |
| 2024-07-04 |
25.80 |
26.00 |
24.68 |
24.94 |
3.3M |
| 2024-07-03 |
25.18 |
26.56 |
24.90 |
25.90 |
6.0M |
| 2024-07-02 |
26.00 |
26.20 |
24.78 |
25.12 |
3.9M |
| 2024-07-01 |
28.05 |
28.05 |
25.34 |
26.15 |
5.1M |
| 2024-06-28 |
27.71 |
29.06 |
27.66 |
28.16 |
1.6M |
| 2024-06-27 |
29.00 |
29.06 |
27.51 |
27.55 |
1.6M |
| 2024-06-26 |
28.83 |
29.42 |
28.08 |
29.08 |
1.0M |
| 2024-06-25 |
29.21 |
29.27 |
27.97 |
28.53 |
1.8M |
| 2024-06-24 |
31.21 |
31.50 |
28.92 |
29.01 |
2.9M |
| 2024-06-21 |
30.80 |
32.35 |
30.26 |
31.61 |
2.9M |
| 2024-06-20 |
30.43 |
31.99 |
30.31 |
31.10 |
2.7M |
| 2024-06-19 |
31.07 |
31.10 |
30.13 |
30.60 |
1.3M |
| 2024-06-18 |
30.48 |
31.25 |
30.36 |
30.80 |
1.4M |
| 2024-06-17 |
29.92 |
31.00 |
29.58 |
30.53 |
1.9M |
| 2024-06-14 |
31.20 |
31.49 |
29.70 |
30.15 |
3.4M |
| 2024-06-13 |
30.10 |
32.15 |
30.10 |
31.41 |
2.7M |
| 2024-06-12 |
30.58 |
31.05 |
30.20 |
30.26 |
1.0M |
| 2024-06-11 |
29.82 |
30.58 |
29.11 |
30.51 |
1.3M |
| 2024-06-07 |
30.28 |
30.65 |
29.73 |
29.89 |
1.1M |
| 2024-06-06 |
30.92 |
30.95 |
29.41 |
29.64 |
1.7M |
| 2024-06-05 |
30.30 |
31.25 |
30.24 |
30.56 |
1.0M |
| 2024-06-04 |
31.20 |
31.38 |
30.19 |
30.56 |
1.5M |
| 2024-06-03 |
31.08 |
31.57 |
30.58 |
31.55 |
1.9M |
| 2024-05-31 |
29.44 |
31.75 |
29.24 |
31.08 |
2.8M |
| 2024-05-30 |
28.63 |
29.69 |
28.58 |
29.33 |
0.9M |
| 2024-05-29 |
29.31 |
29.59 |
28.88 |
28.95 |
0.6M |
| 2024-05-28 |
29.58 |
29.98 |
29.22 |
29.31 |
1.0M |
| 2024-05-27 |
29.01 |
29.55 |
28.45 |
29.54 |
1.2M |
| 2024-05-24 |
29.74 |
29.81 |
29.01 |
29.06 |
0.8M |
| 2024-05-23 |
29.72 |
30.08 |
29.39 |
29.43 |
1.2M |
| 2024-05-22 |
29.83 |
30.03 |
29.52 |
29.62 |
1.1M |
| 2024-05-21 |
30.08 |
30.17 |
29.62 |
29.62 |
1.1M |
| 2024-05-20 |
30.50 |
31.00 |
29.89 |
30.29 |
1.7M |
| 2024-05-17 |
29.90 |
30.58 |
29.50 |
30.50 |
1.1M |
| 2024-05-16 |
30.46 |
30.66 |
29.82 |
30.00 |
1.2M |
| 2024-05-15 |
30.57 |
30.88 |
30.00 |
30.01 |
1.1M |
| 2024-05-14 |
30.75 |
31.23 |
30.52 |
30.58 |
1.3M |
| 2024-05-13 |
32.00 |
32.30 |
30.32 |
30.50 |
3.0M |
| 2024-05-10 |
34.09 |
34.58 |
32.54 |
32.56 |
2.3M |
| 2024-05-09 |
34.08 |
34.68 |
33.62 |
34.14 |
1.3M |
| 2024-05-08 |
34.42 |
34.75 |
33.52 |
33.71 |
1.7M |
| 2024-05-07 |
34.37 |
34.99 |
33.98 |
34.63 |
1.8M |
| 2024-05-06 |
34.00 |
35.15 |
34.00 |
34.42 |
2.8M |
| 2024-04-30 |
33.41 |
34.09 |
33.09 |
33.30 |
2.2M |
| 2024-04-29 |
33.32 |
33.59 |
32.89 |
33.26 |
1.8M |
| 2024-04-26 |
32.32 |
32.98 |
31.38 |
32.54 |
2.2M |
| 2024-04-25 |
32.15 |
33.73 |
32.08 |
32.12 |
2.9M |
| 2024-04-24 |
31.10 |
32.26 |
30.91 |
32.01 |
1.6M |
| 2024-04-23 |
30.75 |
31.40 |
30.36 |
31.08 |
1.2M |
| 2024-04-22 |
30.40 |
31.12 |
29.50 |
30.69 |
1.2M |
| 2024-04-19 |
31.00 |
31.11 |
30.30 |
30.65 |
1.2M |
| 2024-04-18 |
30.68 |
32.38 |
29.71 |
31.41 |
2.6M |
| 2024-04-17 |
29.58 |
30.76 |
29.01 |
30.56 |
1.8M |
| 2024-04-16 |
30.85 |
30.85 |
28.76 |
28.90 |
2.3M |
| 2024-04-15 |
31.76 |
32.40 |
30.25 |
30.85 |
2.1M |
| 2024-04-12 |
31.83 |
32.46 |
31.71 |
31.76 |
1.1M |
| 2024-04-11 |
31.90 |
32.97 |
31.71 |
31.82 |
1.5M |
| 2024-04-10 |
33.84 |
33.96 |
31.72 |
31.80 |
2.6M |
| 2024-04-09 |
34.86 |
34.87 |
33.04 |
33.82 |
2.5M |
| 2024-04-08 |
33.90 |
35.83 |
33.66 |
35.00 |
3.1M |
| 2024-04-03 |
34.01 |
34.36 |
33.20 |
33.57 |
1.5M |
| 2024-04-02 |
34.78 |
35.00 |
33.74 |
34.16 |
1.7M |
| 2024-04-01 |
34.68 |
35.08 |
34.08 |
34.75 |
2.3M |
| 2024-03-29 |
33.48 |
34.15 |
33.02 |
34.15 |
2.0M |
| 2024-03-28 |
32.75 |
34.21 |
32.75 |
33.50 |
2.6M |
| 2024-03-27 |
34.86 |
34.87 |
32.67 |
32.67 |
3.3M |
| 2024-03-26 |
34.47 |
35.16 |
33.91 |
34.51 |
2.5M |
| 2024-03-25 |
35.48 |
36.10 |
34.39 |
34.47 |
2.7M |
| 2024-03-22 |
36.12 |
36.41 |
35.22 |
35.60 |
2.7M |
| 2024-03-21 |
36.19 |
36.65 |
35.76 |
36.39 |
3.3M |
| 2024-03-20 |
37.20 |
37.50 |
35.76 |
36.33 |
5.5M |
| 2024-03-19 |
37.89 |
39.98 |
36.98 |
37.20 |
6.8M |
| 2024-03-18 |
36.28 |
37.66 |
35.57 |
37.53 |
4.9M |
| 2024-03-15 |
34.56 |
36.60 |
34.06 |
36.03 |
4.6M |
| 2024-03-14 |
34.54 |
35.58 |
34.00 |
34.79 |
3.6M |
| 2024-03-13 |
34.68 |
35.33 |
34.46 |
34.74 |
3.8M |
| 2024-03-12 |
34.80 |
34.88 |
33.93 |
34.38 |
3.6M |
| 2024-03-11 |
33.80 |
35.33 |
33.06 |
34.85 |
5.2M |
| 2024-03-08 |
33.44 |
33.94 |
32.70 |
33.25 |
4.7M |
| 2024-03-07 |
33.33 |
33.95 |
32.35 |
33.32 |
4.0M |
| 2024-03-06 |
32.95 |
33.22 |
32.11 |
32.77 |
3.5M |
| 2024-03-05 |
33.73 |
34.35 |
32.54 |
33.26 |
5.2M |
| 2024-03-04 |
32.65 |
35.13 |
32.60 |
34.00 |
6.3M |
| 2024-03-01 |
33.01 |
33.01 |
31.69 |
32.59 |
5.3M |
| 2024-02-29 |
28.60 |
32.23 |
28.56 |
32.18 |
5.7M |
| 2024-02-28 |
30.79 |
31.66 |
27.99 |
28.00 |
4.0M |
| 2024-02-27 |
30.00 |
31.11 |
29.73 |
31.00 |
2.4M |
| 2024-02-26 |
29.90 |
30.88 |
29.59 |
30.18 |
3.3M |
| 2024-02-23 |
28.65 |
29.80 |
28.02 |
29.58 |
2.4M |
| 2024-02-22 |
27.99 |
28.74 |
27.82 |
28.28 |
1.7M |
| 2024-02-21 |
27.68 |
29.05 |
27.32 |
27.89 |
2.3M |
| 2024-02-20 |
26.86 |
28.23 |
26.23 |
27.98 |
2.9M |
| 2024-02-19 |
26.00 |
27.36 |
25.80 |
27.04 |
3.4M |
| 2024-02-08 |
24.28 |
25.55 |
23.87 |
25.53 |
4.9M |
| 2024-02-07 |
24.20 |
25.49 |
22.50 |
23.09 |
4.2M |
| 2024-02-06 |
22.11 |
24.68 |
21.61 |
24.19 |
2.6M |
| 2024-02-05 |
24.17 |
25.60 |
21.88 |
22.48 |
2.9M |
| 2024-02-02 |
26.70 |
26.70 |
23.63 |
24.52 |
2.6M |
| 2024-02-01 |
26.00 |
27.05 |
25.73 |
26.25 |
2.1M |
| 2024-01-31 |
28.30 |
28.30 |
26.49 |
26.56 |
1.8M |
| 2024-01-30 |
28.65 |
29.00 |
28.08 |
28.23 |
1.4M |
| 2024-01-29 |
30.18 |
30.51 |
28.74 |
28.80 |
1.6M |
| 2024-01-26 |
30.80 |
30.90 |
29.40 |
29.73 |
1.8M |
| 2024-01-25 |
29.52 |
31.07 |
29.00 |
30.64 |
1.7M |
| 2024-01-24 |
29.72 |
29.99 |
28.45 |
29.50 |
1.9M |
| 2024-01-23 |
29.79 |
30.32 |
29.26 |
29.50 |
2.7M |
| 2024-01-22 |
32.01 |
32.48 |
29.30 |
29.70 |
2.9M |
| 2024-01-19 |
32.80 |
33.08 |
31.95 |
32.01 |
1.2M |
| 2024-01-18 |
32.70 |
33.09 |
31.40 |
32.59 |
2.0M |
| 2024-01-17 |
33.80 |
33.80 |
32.68 |
32.68 |
1.6M |
| 2024-01-16 |
33.92 |
34.09 |
33.10 |
33.77 |
1.1M |
| 2024-01-15 |
34.00 |
34.50 |
33.52 |
33.79 |
1.1M |
| 2024-01-12 |
34.63 |
34.70 |
34.00 |
34.38 |
1.2M |
| 2024-01-11 |
33.85 |
34.66 |
33.77 |
34.60 |
1.3M |
| 2024-01-10 |
35.50 |
35.50 |
33.92 |
33.92 |
1.3M |
| 2024-01-09 |
34.82 |
35.86 |
34.72 |
35.12 |
1.2M |
| 2024-01-08 |
35.25 |
35.52 |
34.49 |
34.60 |
1.4M |
| 2024-01-05 |
36.92 |
37.20 |
34.93 |
35.25 |
2.2M |
| 2024-01-04 |
37.49 |
37.52 |
36.81 |
36.92 |
1.2M |
| 2024-01-03 |
38.62 |
38.82 |
37.00 |
37.43 |
2.6M |
| 2024-01-02 |
38.50 |
39.81 |
37.50 |
38.86 |
4.5M |