| 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 |
51.29 |
51.29 |
48.26 |
48.40 |
5.5M |
| 2024-12-30 |
50.78 |
51.60 |
50.08 |
50.77 |
4.4M |
| 2024-12-27 |
51.67 |
52.48 |
50.76 |
51.08 |
5.9M |
| 2024-12-26 |
50.03 |
52.58 |
50.03 |
51.55 |
6.3M |
| 2024-12-25 |
51.17 |
51.47 |
49.45 |
49.88 |
5.6M |
| 2024-12-24 |
51.65 |
51.98 |
50.40 |
51.33 |
5.2M |
| 2024-12-23 |
53.44 |
53.86 |
51.26 |
51.41 |
5.7M |
| 2024-12-20 |
52.28 |
54.57 |
51.88 |
53.49 |
7.1M |
| 2024-12-19 |
51.42 |
52.63 |
51.12 |
52.27 |
5.5M |
| 2024-12-18 |
51.70 |
52.36 |
50.86 |
52.01 |
5.7M |
| 2024-12-17 |
53.15 |
53.35 |
51.12 |
51.28 |
6.9M |
| 2024-12-16 |
54.13 |
54.67 |
52.75 |
53.14 |
8.7M |
| 2024-12-13 |
56.50 |
57.08 |
54.70 |
54.74 |
9.5M |
| 2024-12-12 |
56.69 |
57.78 |
55.60 |
57.13 |
10.8M |
| 2024-12-11 |
55.50 |
57.08 |
54.90 |
56.69 |
9.0M |
| 2024-12-10 |
58.00 |
58.41 |
55.80 |
55.94 |
11.7M |
| 2024-12-09 |
56.16 |
57.48 |
54.89 |
55.79 |
8.9M |
| 2024-12-06 |
56.24 |
58.38 |
54.86 |
56.72 |
13.8M |
| 2024-12-05 |
54.50 |
55.80 |
54.11 |
55.28 |
6.2M |
| 2024-12-04 |
56.00 |
56.69 |
54.34 |
54.69 |
9.1M |
| 2024-12-03 |
55.86 |
57.20 |
55.60 |
56.32 |
11.2M |
| 2024-12-02 |
55.00 |
55.90 |
54.00 |
55.49 |
7.6M |
| 2024-11-29 |
54.40 |
56.00 |
53.32 |
55.06 |
10.0M |
| 2024-11-28 |
55.95 |
56.10 |
54.28 |
54.51 |
9.5M |
| 2024-11-27 |
53.54 |
54.63 |
52.01 |
54.61 |
8.1M |
| 2024-11-26 |
54.90 |
55.50 |
53.38 |
53.54 |
6.8M |
| 2024-11-25 |
55.32 |
55.88 |
53.15 |
55.10 |
9.7M |
| 2024-11-22 |
58.37 |
59.80 |
55.11 |
55.41 |
12.9M |
| 2024-11-21 |
58.38 |
60.47 |
57.71 |
58.93 |
12.7M |
| 2024-11-20 |
57.80 |
58.89 |
57.01 |
58.38 |
10.0M |
| 2024-11-19 |
56.98 |
57.92 |
55.50 |
57.90 |
10.5M |
| 2024-11-18 |
59.41 |
60.00 |
55.11 |
55.92 |
15.3M |
| 2024-11-15 |
63.18 |
65.41 |
59.69 |
59.85 |
20.1M |
| 2024-11-14 |
67.59 |
70.80 |
64.00 |
64.03 |
23.0M |
| 2024-11-13 |
63.98 |
68.19 |
63.06 |
67.72 |
22.7M |
| 2024-11-12 |
67.00 |
67.06 |
63.64 |
65.12 |
21.4M |
| 2024-11-11 |
65.20 |
68.00 |
64.09 |
66.85 |
28.6M |
| 2024-11-08 |
62.72 |
67.58 |
62.70 |
64.10 |
27.1M |
| 2024-11-07 |
60.70 |
62.72 |
59.25 |
62.56 |
20.9M |
| 2024-11-06 |
60.92 |
64.73 |
60.61 |
61.32 |
21.8M |
| 2024-11-05 |
58.05 |
62.66 |
57.70 |
60.92 |
20.7M |
| 2024-11-04 |
55.96 |
58.36 |
55.11 |
58.04 |
14.6M |
| 2024-11-01 |
64.00 |
64.00 |
56.31 |
56.86 |
31.1M |
| 2024-10-31 |
66.66 |
69.59 |
64.00 |
65.51 |
42.5M |
| 2024-10-30 |
63.80 |
72.24 |
62.21 |
69.64 |
46.9M |
| 2024-10-29 |
60.28 |
63.79 |
60.00 |
60.81 |
24.3M |
| 2024-10-28 |
59.40 |
60.90 |
59.02 |
60.28 |
14.9M |
| 2024-10-25 |
60.01 |
60.88 |
58.68 |
59.66 |
17.2M |
| 2024-10-24 |
59.86 |
61.12 |
59.05 |
60.69 |
18.7M |
| 2024-10-23 |
63.00 |
66.65 |
61.00 |
61.29 |
25.8M |
| 2024-10-22 |
67.52 |
67.52 |
61.00 |
63.45 |
29.6M |
| 2024-10-21 |
65.00 |
70.67 |
63.93 |
68.20 |
42.5M |
| 2024-10-18 |
61.20 |
70.00 |
60.20 |
64.96 |
42.6M |
| 2024-10-17 |
62.00 |
67.33 |
60.24 |
63.73 |
45.0M |
| 2024-10-16 |
59.16 |
62.63 |
57.90 |
59.12 |
27.2M |
| 2024-10-15 |
64.98 |
72.77 |
61.00 |
61.38 |
54.3M |
| 2024-10-14 |
57.50 |
70.00 |
54.80 |
68.80 |
46.3M |
| 2024-10-11 |
50.10 |
62.00 |
50.10 |
58.72 |
38.7M |
| 2024-10-10 |
64.50 |
64.50 |
54.39 |
54.39 |
43.9M |
| 2024-10-09 |
58.00 |
69.49 |
57.66 |
67.99 |
52.8M |
| 2024-10-08 |
57.91 |
57.91 |
54.01 |
57.91 |
19.7M |
| 2024-09-30 |
44.63 |
48.26 |
43.99 |
48.26 |
33.1M |
| 2024-09-27 |
36.48 |
40.83 |
36.48 |
40.22 |
33.7M |
| 2024-09-26 |
35.96 |
38.60 |
35.30 |
36.88 |
35.6M |
| 2024-09-25 |
34.02 |
37.39 |
34.02 |
35.51 |
30.4M |
| 2024-09-24 |
34.00 |
34.88 |
33.13 |
34.51 |
28.6M |
| 2024-09-23 |
35.49 |
35.89 |
34.50 |
34.90 |
31.3M |
| 2024-09-20 |
34.68 |
37.50 |
34.68 |
36.02 |
42.6M |
| 2024-09-19 |
29.36 |
34.93 |
28.90 |
33.98 |
31.9M |
| 2024-09-18 |
29.26 |
29.80 |
28.44 |
29.11 |
5.9M |
| 2024-09-13 |
30.20 |
30.39 |
29.22 |
29.27 |
9.5M |
| 2024-09-12 |
31.00 |
32.20 |
30.52 |
30.53 |
12.0M |
| 2024-09-11 |
31.10 |
31.38 |
30.58 |
30.80 |
8.2M |
| 2024-09-10 |
30.79 |
31.75 |
30.46 |
31.44 |
11.4M |
| 2024-09-09 |
29.59 |
31.23 |
29.59 |
30.99 |
11.0M |
| 2024-09-06 |
30.08 |
31.48 |
29.43 |
30.16 |
11.3M |
| 2024-09-05 |
30.04 |
30.38 |
29.80 |
30.03 |
6.2M |
| 2024-09-04 |
30.48 |
30.80 |
29.95 |
30.26 |
8.5M |
| 2024-09-03 |
29.35 |
30.80 |
29.10 |
30.78 |
12.2M |
| 2024-09-02 |
30.09 |
30.19 |
29.17 |
29.20 |
6.5M |
| 2024-08-30 |
28.80 |
30.41 |
28.73 |
30.03 |
11.9M |
| 2024-08-29 |
28.49 |
29.09 |
28.30 |
28.83 |
5.8M |
| 2024-08-28 |
29.09 |
29.31 |
27.88 |
28.36 |
9.0M |
| 2024-08-27 |
29.56 |
30.85 |
29.31 |
29.68 |
11.3M |
| 2024-08-26 |
29.70 |
29.93 |
29.10 |
29.82 |
10.0M |
| 2024-08-23 |
28.74 |
30.33 |
28.69 |
30.33 |
14.6M |
| 2024-08-22 |
28.42 |
29.74 |
28.18 |
28.28 |
7.9M |
| 2024-08-21 |
28.39 |
29.69 |
28.25 |
28.57 |
7.4M |
| 2024-08-20 |
28.80 |
29.07 |
28.17 |
28.25 |
5.9M |
| 2024-08-19 |
29.77 |
30.40 |
29.18 |
29.20 |
9.4M |
| 2024-08-16 |
28.40 |
29.97 |
28.19 |
29.48 |
10.2M |
| 2024-08-15 |
27.53 |
28.54 |
27.32 |
28.15 |
4.0M |
| 2024-08-14 |
27.70 |
28.12 |
27.55 |
27.77 |
2.8M |
| 2024-08-13 |
27.46 |
27.70 |
27.10 |
27.68 |
2.0M |
| 2024-08-12 |
27.70 |
27.77 |
27.22 |
27.30 |
2.6M |
| 2024-08-09 |
28.19 |
28.30 |
27.69 |
27.70 |
2.7M |
| 2024-08-08 |
28.00 |
28.36 |
27.36 |
27.77 |
4.1M |
| 2024-08-07 |
28.44 |
28.88 |
28.15 |
28.19 |
3.7M |
| 2024-08-06 |
28.80 |
28.93 |
28.11 |
28.41 |
3.9M |
| 2024-08-05 |
28.80 |
29.35 |
28.09 |
28.14 |
6.5M |
| 2024-08-02 |
30.09 |
30.43 |
29.27 |
29.38 |
6.7M |
| 2024-08-01 |
30.53 |
31.15 |
30.38 |
30.63 |
7.2M |
| 2024-07-31 |
30.20 |
30.88 |
29.70 |
30.75 |
8.9M |
| 2024-07-30 |
30.42 |
30.97 |
29.86 |
29.96 |
7.9M |
| 2024-07-29 |
29.70 |
30.57 |
29.30 |
30.36 |
7.6M |
| 2024-07-26 |
30.00 |
30.01 |
29.40 |
29.75 |
5.6M |
| 2024-07-25 |
29.79 |
30.37 |
29.57 |
29.70 |
6.8M |
| 2024-07-24 |
30.88 |
31.31 |
29.90 |
30.00 |
10.7M |
| 2024-07-23 |
32.51 |
32.88 |
30.96 |
31.00 |
19.3M |
| 2024-07-22 |
34.00 |
35.66 |
32.80 |
32.91 |
29.1M |
| 2024-07-19 |
28.68 |
30.82 |
28.60 |
30.60 |
10.7M |
| 2024-07-18 |
28.36 |
29.46 |
27.66 |
28.95 |
5.7M |
| 2024-07-17 |
29.40 |
29.73 |
28.52 |
28.53 |
5.1M |
| 2024-07-16 |
29.30 |
29.79 |
29.03 |
29.60 |
5.2M |
| 2024-07-15 |
28.95 |
30.10 |
28.82 |
29.50 |
6.5M |
| 2024-07-12 |
28.71 |
30.01 |
28.66 |
29.18 |
7.2M |
| 2024-07-11 |
28.00 |
30.65 |
27.70 |
29.25 |
9.5M |
| 2024-07-10 |
27.23 |
27.88 |
27.23 |
27.50 |
3.2M |
| 2024-07-09 |
26.55 |
27.29 |
26.32 |
27.23 |
3.2M |
| 2024-07-08 |
27.46 |
27.46 |
26.30 |
26.44 |
3.0M |
| 2024-07-05 |
27.41 |
27.58 |
26.88 |
27.36 |
2.1M |
| 2024-07-04 |
28.02 |
28.24 |
27.07 |
27.21 |
3.0M |
| 2024-07-03 |
28.60 |
28.98 |
27.70 |
27.83 |
4.2M |
| 2024-07-02 |
28.29 |
29.28 |
28.29 |
28.85 |
4.9M |
| 2024-07-01 |
28.06 |
28.48 |
27.77 |
28.28 |
3.0M |
| 2024-06-28 |
28.36 |
29.10 |
28.00 |
28.08 |
4.3M |
| 2024-06-27 |
29.01 |
29.39 |
28.35 |
28.35 |
4.3M |
| 2024-06-26 |
28.00 |
29.45 |
27.75 |
29.33 |
5.8M |
| 2024-06-25 |
29.10 |
29.38 |
28.00 |
28.01 |
6.6M |
| 2024-06-24 |
30.08 |
30.70 |
29.38 |
29.53 |
7.6M |
| 2024-06-21 |
29.88 |
30.60 |
29.43 |
30.11 |
5.9M |
| 2024-06-20 |
30.26 |
30.60 |
29.64 |
29.88 |
6.6M |
| 2024-06-19 |
31.00 |
31.82 |
30.50 |
30.60 |
9.2M |
| 2024-06-18 |
30.10 |
31.00 |
30.10 |
31.00 |
7.9M |
| 2024-06-17 |
30.45 |
30.80 |
29.74 |
30.40 |
8.4M |
| 2024-06-14 |
29.60 |
30.10 |
29.10 |
30.10 |
6.6M |
| 2024-06-13 |
29.50 |
30.30 |
29.12 |
29.90 |
8.1M |
| 2024-06-12 |
29.45 |
30.17 |
29.28 |
29.35 |
7.2M |
| 2024-06-11 |
28.24 |
28.96 |
27.38 |
28.94 |
5.0M |
| 2024-06-07 |
28.01 |
28.46 |
27.62 |
28.01 |
3.5M |
| 2024-06-06 |
29.38 |
29.71 |
27.80 |
27.88 |
6.6M |
| 2024-06-05 |
28.24 |
30.55 |
28.08 |
29.23 |
8.2M |
| 2024-06-04 |
29.09 |
29.11 |
27.88 |
28.28 |
5.2M |
| 2024-06-03 |
29.50 |
30.00 |
28.91 |
29.18 |
5.3M |
| 2024-05-31 |
28.66 |
30.15 |
28.60 |
29.54 |
8.5M |
| 2024-05-30 |
27.93 |
28.66 |
27.38 |
28.34 |
4.5M |
| 2024-05-29 |
27.64 |
28.87 |
27.38 |
28.24 |
5.6M |
| 2024-05-28 |
28.39 |
28.73 |
27.91 |
27.99 |
3.5M |
| 2024-05-27 |
28.73 |
29.02 |
27.71 |
28.52 |
4.3M |
| 2024-05-24 |
29.80 |
30.07 |
28.68 |
28.77 |
5.9M |
| 2024-05-23 |
30.27 |
30.63 |
29.85 |
29.95 |
6.5M |
| 2024-05-22 |
30.29 |
30.29 |
29.72 |
30.06 |
5.2M |
| 2024-05-21 |
29.23 |
30.53 |
29.00 |
30.35 |
10.5M |
| 2024-05-20 |
28.63 |
29.98 |
28.22 |
29.18 |
5.3M |
| 2024-05-17 |
28.02 |
28.89 |
27.97 |
28.67 |
3.4M |
| 2024-05-16 |
28.38 |
28.82 |
27.99 |
28.04 |
3.2M |
| 2024-05-15 |
28.92 |
29.16 |
28.31 |
28.32 |
3.4M |
| 2024-05-14 |
28.23 |
28.83 |
28.23 |
28.59 |
2.2M |
| 2024-05-13 |
28.47 |
28.60 |
27.85 |
28.20 |
3.0M |
| 2024-05-10 |
29.35 |
29.54 |
28.62 |
28.75 |
3.2M |
| 2024-05-09 |
29.09 |
29.58 |
29.09 |
29.36 |
3.0M |
| 2024-05-08 |
29.39 |
29.49 |
28.82 |
28.83 |
3.4M |
| 2024-05-07 |
29.69 |
30.08 |
29.43 |
29.69 |
3.3M |
| 2024-05-06 |
29.91 |
30.09 |
29.59 |
29.73 |
4.3M |
| 2024-04-30 |
29.76 |
30.31 |
29.29 |
29.45 |
5.3M |
| 2024-04-29 |
29.00 |
29.79 |
28.75 |
29.49 |
5.9M |
| 2024-04-26 |
27.77 |
28.60 |
27.75 |
28.55 |
4.9M |
| 2024-04-25 |
28.15 |
28.29 |
27.58 |
27.80 |
4.9M |
| 2024-04-24 |
27.85 |
28.58 |
27.85 |
28.58 |
3.7M |
| 2024-04-23 |
27.74 |
28.30 |
27.69 |
27.93 |
2.9M |
| 2024-04-22 |
27.12 |
28.15 |
26.89 |
27.85 |
3.4M |
| 2024-04-19 |
28.12 |
28.54 |
27.63 |
27.77 |
3.7M |
| 2024-04-18 |
27.72 |
28.71 |
27.32 |
28.12 |
5.0M |
| 2024-04-17 |
26.78 |
27.91 |
26.78 |
27.87 |
5.0M |
| 2024-04-16 |
28.42 |
28.56 |
26.09 |
26.23 |
6.3M |
| 2024-04-15 |
29.40 |
29.69 |
28.02 |
28.58 |
5.7M |
| 2024-04-12 |
30.39 |
30.60 |
29.37 |
29.42 |
5.7M |
| 2024-04-11 |
31.15 |
31.85 |
29.95 |
30.31 |
7.1M |
| 2024-04-10 |
31.53 |
32.22 |
31.24 |
31.45 |
6.8M |
| 2024-04-09 |
31.23 |
31.70 |
30.59 |
31.53 |
7.3M |
| 2024-04-08 |
30.76 |
32.36 |
30.68 |
31.67 |
10.3M |
| 2024-04-03 |
31.13 |
31.18 |
30.10 |
30.29 |
4.0M |
| 2024-04-02 |
31.56 |
31.69 |
30.80 |
31.12 |
4.7M |
| 2024-04-01 |
31.72 |
31.98 |
31.38 |
31.72 |
5.7M |
| 2024-03-29 |
30.46 |
31.77 |
30.12 |
31.69 |
7.9M |
| 2024-03-28 |
29.55 |
30.67 |
29.37 |
30.47 |
6.8M |
| 2024-03-27 |
31.39 |
31.76 |
29.23 |
29.37 |
7.7M |
| 2024-03-26 |
32.02 |
32.57 |
30.93 |
31.38 |
7.5M |
| 2024-03-25 |
33.08 |
33.73 |
32.18 |
32.27 |
7.2M |
| 2024-03-22 |
34.16 |
34.18 |
33.08 |
33.26 |
7.6M |
| 2024-03-21 |
34.62 |
34.81 |
33.85 |
34.03 |
8.4M |
| 2024-03-20 |
34.18 |
34.73 |
34.03 |
34.71 |
9.1M |
| 2024-03-19 |
34.62 |
35.58 |
34.15 |
34.34 |
11.4M |
| 2024-03-18 |
33.45 |
35.05 |
33.33 |
34.96 |
12.6M |
| 2024-03-15 |
33.65 |
33.65 |
32.92 |
33.47 |
8.5M |
| 2024-03-14 |
33.92 |
34.43 |
33.51 |
33.81 |
14.2M |
| 2024-03-13 |
35.39 |
36.58 |
34.62 |
35.35 |
19.1M |
| 2024-03-12 |
33.77 |
35.86 |
33.77 |
34.07 |
14.3M |
| 2024-03-11 |
33.46 |
34.35 |
32.70 |
34.08 |
13.3M |
| 2024-03-08 |
31.93 |
33.97 |
31.93 |
33.79 |
13.7M |
| 2024-03-07 |
33.43 |
34.12 |
31.93 |
32.02 |
13.8M |
| 2024-03-06 |
34.39 |
34.57 |
33.35 |
33.84 |
18.1M |
| 2024-03-05 |
32.65 |
36.73 |
32.65 |
35.32 |
28.5M |
| 2024-03-04 |
31.92 |
32.19 |
30.77 |
31.47 |
10.1M |
| 2024-03-01 |
29.91 |
31.59 |
29.91 |
30.95 |
9.6M |
| 2024-02-29 |
28.12 |
29.69 |
28.12 |
29.69 |
7.1M |
| 2024-02-28 |
30.74 |
31.46 |
28.31 |
28.36 |
11.3M |
| 2024-02-27 |
29.89 |
30.77 |
29.71 |
30.72 |
8.6M |
| 2024-02-26 |
30.30 |
30.68 |
29.55 |
29.89 |
9.1M |
| 2024-02-23 |
29.70 |
30.39 |
29.25 |
30.38 |
9.4M |
| 2024-02-22 |
28.23 |
29.39 |
28.14 |
29.16 |
8.9M |
| 2024-02-21 |
27.69 |
29.30 |
27.55 |
28.28 |
8.9M |
| 2024-02-20 |
27.03 |
29.45 |
26.39 |
28.85 |
9.7M |
| 2024-02-19 |
26.95 |
27.62 |
26.43 |
27.23 |
6.3M |
| 2024-02-08 |
25.16 |
26.75 |
25.00 |
26.21 |
6.1M |
| 2024-02-07 |
24.19 |
25.14 |
23.85 |
24.60 |
5.9M |
| 2024-02-06 |
21.92 |
24.69 |
21.85 |
24.19 |
6.8M |
| 2024-02-05 |
25.90 |
25.95 |
22.02 |
22.69 |
8.2M |
| 2024-02-02 |
28.23 |
28.51 |
25.32 |
26.23 |
5.1M |
| 2024-02-01 |
27.43 |
28.47 |
27.00 |
27.95 |
4.7M |
| 2024-01-31 |
28.44 |
28.92 |
27.37 |
27.72 |
5.0M |
| 2024-01-30 |
28.20 |
29.42 |
28.18 |
28.20 |
3.4M |
| 2024-01-29 |
30.14 |
30.52 |
28.92 |
28.92 |
3.9M |
| 2024-01-26 |
30.90 |
31.37 |
30.24 |
30.24 |
6.6M |
| 2024-01-25 |
30.02 |
32.30 |
29.54 |
31.41 |
10.7M |
| 2024-01-24 |
28.31 |
28.46 |
26.91 |
28.35 |
4.1M |
| 2024-01-23 |
27.68 |
28.45 |
27.39 |
28.09 |
3.1M |
| 2024-01-22 |
30.45 |
30.54 |
27.44 |
27.79 |
5.5M |
| 2024-01-19 |
31.77 |
31.92 |
30.46 |
30.47 |
4.2M |
| 2024-01-18 |
31.69 |
32.15 |
30.31 |
32.15 |
5.0M |
| 2024-01-17 |
33.03 |
33.03 |
32.10 |
32.10 |
3.3M |
| 2024-01-16 |
33.37 |
33.42 |
32.39 |
33.00 |
4.9M |
| 2024-01-15 |
34.08 |
34.09 |
33.32 |
33.42 |
4.5M |
| 2024-01-12 |
33.82 |
35.22 |
33.82 |
33.96 |
9.0M |
| 2024-01-11 |
32.16 |
34.40 |
32.16 |
33.99 |
9.1M |
| 2024-01-10 |
33.03 |
33.46 |
32.31 |
32.41 |
4.4M |
| 2024-01-09 |
32.58 |
33.75 |
31.02 |
33.62 |
7.6M |
| 2024-01-08 |
32.53 |
32.64 |
31.80 |
32.22 |
3.3M |
| 2024-01-05 |
33.00 |
33.29 |
32.09 |
32.32 |
4.8M |
| 2024-01-04 |
32.95 |
34.37 |
32.89 |
33.43 |
6.9M |
| 2024-01-03 |
32.69 |
33.22 |
32.37 |
33.19 |
3.7M |
| 2024-01-02 |
33.08 |
33.22 |
32.50 |
32.59 |
2.8M |