| 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 |
42.11 |
42.22 |
40.11 |
40.28 |
11.6M |
| 2024-12-30 |
41.51 |
42.20 |
41.30 |
42.11 |
8.8M |
| 2024-12-27 |
41.23 |
42.16 |
41.10 |
41.70 |
9.7M |
| 2024-12-26 |
41.10 |
41.94 |
41.10 |
41.30 |
8.2M |
| 2024-12-25 |
42.33 |
42.40 |
41.10 |
41.29 |
8.9M |
| 2024-12-24 |
41.96 |
42.68 |
41.73 |
42.42 |
9.5M |
| 2024-12-23 |
42.00 |
42.98 |
41.76 |
42.00 |
13.0M |
| 2024-12-20 |
41.80 |
42.36 |
41.60 |
41.95 |
9.3M |
| 2024-12-19 |
41.19 |
41.89 |
41.00 |
41.75 |
8.9M |
| 2024-12-18 |
42.31 |
42.46 |
41.62 |
41.74 |
8.4M |
| 2024-12-17 |
42.07 |
42.80 |
41.90 |
41.98 |
11.0M |
| 2024-12-16 |
42.78 |
42.89 |
41.60 |
42.06 |
12.0M |
| 2024-12-13 |
43.81 |
43.81 |
42.70 |
42.78 |
18.0M |
| 2024-12-12 |
43.95 |
44.64 |
43.60 |
44.05 |
13.8M |
| 2024-12-11 |
44.00 |
44.47 |
43.73 |
43.96 |
12.4M |
| 2024-12-10 |
46.80 |
47.00 |
44.12 |
44.26 |
23.5M |
| 2024-12-09 |
45.40 |
46.14 |
44.78 |
45.25 |
12.1M |
| 2024-12-06 |
44.85 |
46.38 |
44.21 |
45.84 |
16.5M |
| 2024-12-05 |
44.61 |
45.46 |
44.41 |
45.17 |
12.1M |
| 2024-12-04 |
45.38 |
45.58 |
44.49 |
44.75 |
14.4M |
| 2024-12-03 |
46.80 |
46.80 |
45.26 |
45.79 |
14.0M |
| 2024-12-02 |
45.51 |
46.60 |
45.01 |
46.46 |
17.0M |
| 2024-11-29 |
44.59 |
46.29 |
44.09 |
45.87 |
18.9M |
| 2024-11-28 |
45.55 |
45.96 |
44.77 |
44.80 |
15.3M |
| 2024-11-27 |
44.62 |
45.70 |
43.08 |
45.66 |
21.2M |
| 2024-11-26 |
47.00 |
47.00 |
44.62 |
44.70 |
24.5M |
| 2024-11-25 |
46.70 |
48.18 |
46.69 |
47.35 |
24.3M |
| 2024-11-22 |
48.78 |
48.79 |
46.45 |
46.45 |
24.2M |
| 2024-11-21 |
49.10 |
49.83 |
48.11 |
48.89 |
22.9M |
| 2024-11-20 |
48.99 |
51.37 |
48.48 |
49.77 |
35.5M |
| 2024-11-19 |
46.52 |
49.81 |
45.43 |
49.48 |
36.9M |
| 2024-11-18 |
47.90 |
49.28 |
46.50 |
47.33 |
30.4M |
| 2024-11-15 |
48.00 |
49.95 |
47.14 |
47.14 |
32.5M |
| 2024-11-14 |
52.04 |
52.36 |
48.48 |
48.62 |
35.6M |
| 2024-11-13 |
50.80 |
52.80 |
49.66 |
51.45 |
39.4M |
| 2024-11-12 |
54.11 |
54.80 |
50.37 |
50.80 |
54.2M |
| 2024-11-11 |
51.19 |
55.22 |
51.07 |
54.10 |
67.6M |
| 2024-11-08 |
49.67 |
57.00 |
49.67 |
52.12 |
74.5M |
| 2024-11-07 |
50.00 |
51.00 |
47.22 |
49.38 |
69.9M |
| 2024-11-06 |
45.70 |
49.32 |
45.70 |
47.00 |
62.7M |
| 2024-11-05 |
43.00 |
44.76 |
42.39 |
44.48 |
36.9M |
| 2024-11-04 |
42.74 |
43.50 |
41.57 |
43.02 |
27.1M |
| 2024-11-01 |
41.55 |
44.43 |
41.00 |
42.59 |
43.5M |
| 2024-10-31 |
40.90 |
41.88 |
40.50 |
41.54 |
23.9M |
| 2024-10-30 |
41.50 |
41.89 |
40.26 |
40.90 |
24.5M |
| 2024-10-29 |
43.48 |
44.14 |
41.88 |
42.08 |
25.8M |
| 2024-10-28 |
43.70 |
43.90 |
42.78 |
43.43 |
27.9M |
| 2024-10-25 |
43.62 |
45.84 |
43.60 |
44.52 |
38.1M |
| 2024-10-24 |
45.00 |
45.20 |
42.80 |
42.83 |
32.8M |
| 2024-10-23 |
43.75 |
46.04 |
43.08 |
45.90 |
47.3M |
| 2024-10-22 |
42.40 |
44.05 |
42.03 |
43.74 |
31.7M |
| 2024-10-21 |
42.57 |
44.27 |
41.98 |
42.83 |
35.3M |
| 2024-10-18 |
39.19 |
43.97 |
38.87 |
42.03 |
39.5M |
| 2024-10-17 |
39.96 |
40.43 |
39.12 |
39.18 |
19.0M |
| 2024-10-16 |
39.93 |
40.66 |
39.21 |
39.58 |
23.6M |
| 2024-10-15 |
41.40 |
43.30 |
40.13 |
40.97 |
33.7M |
| 2024-10-14 |
40.91 |
41.72 |
39.76 |
41.56 |
28.3M |
| 2024-10-11 |
42.99 |
43.48 |
39.40 |
40.36 |
33.6M |
| 2024-10-10 |
45.25 |
46.20 |
42.90 |
43.54 |
34.9M |
| 2024-10-09 |
49.02 |
49.99 |
44.06 |
44.18 |
58.4M |
| 2024-10-08 |
51.81 |
51.98 |
46.34 |
51.98 |
70.9M |
| 2024-09-30 |
38.20 |
43.34 |
37.51 |
43.32 |
59.7M |
| 2024-09-27 |
33.85 |
37.00 |
33.70 |
36.12 |
46.5M |
| 2024-09-26 |
32.08 |
33.01 |
31.80 |
33.00 |
24.7M |
| 2024-09-25 |
32.53 |
33.09 |
32.07 |
32.11 |
31.7M |
| 2024-09-24 |
29.48 |
32.33 |
29.45 |
32.14 |
36.0M |
| 2024-09-23 |
29.48 |
30.14 |
28.98 |
29.13 |
14.5M |
| 2024-09-20 |
30.39 |
30.40 |
29.40 |
29.59 |
13.9M |
| 2024-09-19 |
30.10 |
31.10 |
29.50 |
30.31 |
16.1M |
| 2024-09-18 |
30.81 |
30.87 |
29.27 |
29.98 |
16.0M |
| 2024-09-13 |
32.21 |
32.35 |
30.73 |
30.75 |
18.6M |
| 2024-09-12 |
32.01 |
32.48 |
31.85 |
32.21 |
19.1M |
| 2024-09-11 |
30.71 |
32.73 |
30.70 |
32.43 |
32.7M |
| 2024-09-10 |
31.23 |
31.45 |
30.17 |
31.08 |
20.8M |
| 2024-09-09 |
32.01 |
32.59 |
31.20 |
31.48 |
25.0M |
| 2024-09-06 |
32.15 |
34.33 |
32.00 |
32.69 |
40.4M |
| 2024-09-05 |
32.29 |
32.91 |
31.75 |
32.15 |
30.4M |
| 2024-09-04 |
30.87 |
33.16 |
30.68 |
32.81 |
45.9M |
| 2024-09-03 |
29.85 |
31.45 |
29.65 |
30.99 |
25.6M |
| 2024-09-02 |
30.50 |
31.57 |
29.94 |
29.98 |
22.2M |
| 2024-08-30 |
30.08 |
31.08 |
29.74 |
30.46 |
27.1M |
| 2024-08-29 |
28.78 |
30.45 |
28.61 |
30.10 |
28.5M |
| 2024-08-28 |
29.20 |
29.30 |
28.45 |
28.80 |
15.7M |
| 2024-08-27 |
30.42 |
30.61 |
29.15 |
29.28 |
19.6M |
| 2024-08-26 |
28.33 |
31.83 |
28.33 |
30.44 |
33.8M |
| 2024-08-23 |
30.00 |
30.17 |
28.16 |
28.30 |
26.6M |
| 2024-08-22 |
30.06 |
31.68 |
30.06 |
30.20 |
39.4M |
| 2024-08-21 |
27.09 |
31.07 |
26.91 |
30.46 |
40.5M |
| 2024-08-20 |
27.67 |
28.00 |
27.12 |
27.15 |
6.6M |
| 2024-08-19 |
27.69 |
28.17 |
27.53 |
27.60 |
5.7M |
| 2024-08-16 |
28.34 |
28.40 |
27.72 |
27.76 |
6.3M |
| 2024-08-15 |
28.00 |
28.66 |
27.88 |
28.29 |
7.9M |
| 2024-08-14 |
28.63 |
28.98 |
28.13 |
28.14 |
6.1M |
| 2024-08-13 |
28.25 |
28.95 |
28.21 |
28.82 |
6.8M |
| 2024-08-12 |
28.69 |
29.19 |
28.30 |
28.43 |
5.3M |
| 2024-08-09 |
29.20 |
29.58 |
28.56 |
28.56 |
6.5M |
| 2024-08-08 |
29.35 |
29.55 |
28.86 |
29.10 |
7.4M |
| 2024-08-07 |
29.95 |
30.13 |
29.51 |
29.51 |
6.4M |
| 2024-08-06 |
29.80 |
30.30 |
29.58 |
29.98 |
8.5M |
| 2024-08-05 |
29.77 |
30.72 |
29.32 |
29.32 |
11.3M |
| 2024-08-02 |
30.08 |
30.60 |
29.86 |
29.95 |
8.0M |
| 2024-08-01 |
30.85 |
31.18 |
30.22 |
30.37 |
10.8M |
| 2024-07-31 |
29.52 |
30.82 |
29.36 |
30.79 |
13.3M |
| 2024-07-30 |
29.65 |
29.98 |
29.41 |
29.56 |
7.0M |
| 2024-07-29 |
30.11 |
30.29 |
29.38 |
29.54 |
8.9M |
| 2024-07-26 |
29.61 |
30.79 |
29.60 |
30.27 |
11.0M |
| 2024-07-25 |
28.86 |
30.09 |
28.68 |
29.57 |
10.9M |
| 2024-07-24 |
29.67 |
29.78 |
28.95 |
29.00 |
10.4M |
| 2024-07-23 |
30.82 |
31.17 |
29.55 |
29.60 |
12.9M |
| 2024-07-22 |
30.77 |
31.46 |
30.62 |
30.89 |
9.5M |
| 2024-07-19 |
31.25 |
31.54 |
30.78 |
31.10 |
9.3M |
| 2024-07-18 |
31.21 |
31.60 |
30.77 |
31.42 |
8.6M |
| 2024-07-17 |
32.16 |
32.28 |
31.49 |
31.50 |
9.5M |
| 2024-07-16 |
31.48 |
32.24 |
31.31 |
32.06 |
10.6M |
| 2024-07-15 |
32.00 |
32.05 |
31.46 |
31.58 |
10.3M |
| 2024-07-12 |
33.63 |
33.69 |
32.33 |
32.40 |
15.1M |
| 2024-07-11 |
31.86 |
33.00 |
31.58 |
32.47 |
19.7M |
| 2024-07-10 |
31.00 |
32.22 |
30.76 |
31.11 |
12.0M |
| 2024-07-09 |
31.46 |
31.68 |
30.58 |
31.30 |
14.3M |
| 2024-07-08 |
32.28 |
32.30 |
31.25 |
31.40 |
8.4M |
| 2024-07-05 |
32.55 |
32.60 |
31.99 |
32.31 |
7.7M |
| 2024-07-04 |
33.32 |
33.62 |
32.51 |
32.57 |
7.7M |
| 2024-07-03 |
33.68 |
34.16 |
33.14 |
33.32 |
7.2M |
| 2024-07-02 |
34.49 |
34.68 |
33.40 |
33.64 |
8.5M |
| 2024-07-01 |
34.15 |
34.49 |
33.53 |
34.33 |
7.9M |
| 2024-06-28 |
34.33 |
35.05 |
34.29 |
34.31 |
10.0M |
| 2024-06-27 |
34.68 |
34.85 |
34.25 |
34.30 |
6.7M |
| 2024-06-26 |
34.10 |
35.10 |
33.60 |
35.05 |
10.3M |
| 2024-06-25 |
34.89 |
35.07 |
33.61 |
34.14 |
9.5M |
| 2024-06-24 |
35.57 |
35.57 |
34.52 |
34.64 |
9.1M |
| 2024-06-21 |
35.83 |
36.11 |
35.45 |
35.86 |
8.4M |
| 2024-06-20 |
36.95 |
36.95 |
35.77 |
35.79 |
11.7M |
| 2024-06-19 |
37.96 |
38.07 |
37.07 |
37.18 |
11.0M |
| 2024-06-18 |
37.90 |
38.29 |
37.53 |
38.03 |
12.4M |
| 2024-06-17 |
36.54 |
38.70 |
36.54 |
38.08 |
19.8M |
| 2024-06-14 |
36.91 |
37.00 |
36.00 |
36.89 |
15.3M |
| 2024-06-13 |
37.38 |
37.88 |
36.95 |
37.08 |
9.7M |
| 2024-06-12 |
36.84 |
37.92 |
36.41 |
37.60 |
10.9M |
| 2024-06-11 |
36.60 |
37.42 |
36.40 |
37.05 |
9.8M |
| 2024-06-07 |
38.10 |
38.25 |
36.88 |
37.14 |
12.8M |
| 2024-06-06 |
39.95 |
40.14 |
38.29 |
38.44 |
16.8M |
| 2024-06-05 |
40.00 |
40.60 |
39.82 |
40.08 |
13.4M |
| 2024-06-04 |
39.23 |
40.60 |
38.99 |
40.37 |
17.9M |
| 2024-06-03 |
39.45 |
39.69 |
38.81 |
39.53 |
13.0M |
| 2024-05-31 |
39.85 |
40.50 |
39.65 |
39.68 |
12.1M |
| 2024-05-30 |
40.82 |
41.25 |
39.67 |
39.76 |
21.2M |
| 2024-05-29 |
39.70 |
41.47 |
39.39 |
40.77 |
30.9M |
| 2024-05-28 |
39.90 |
39.97 |
38.90 |
39.01 |
16.2M |
| 2024-05-27 |
40.01 |
40.45 |
39.62 |
40.30 |
15.0M |
| 2024-05-24 |
40.46 |
41.15 |
39.42 |
39.46 |
21.7M |
| 2024-05-23 |
42.36 |
42.36 |
40.90 |
40.93 |
21.3M |
| 2024-05-22 |
41.36 |
43.17 |
41.30 |
42.78 |
28.9M |
| 2024-05-21 |
41.98 |
42.73 |
41.41 |
41.52 |
16.1M |
| 2024-05-20 |
42.30 |
42.96 |
42.00 |
42.26 |
19.0M |
| 2024-05-17 |
40.95 |
42.69 |
40.54 |
42.60 |
27.3M |
| 2024-05-16 |
41.32 |
41.84 |
40.97 |
41.17 |
19.0M |
| 2024-05-15 |
41.80 |
42.75 |
41.55 |
41.67 |
16.7M |
| 2024-05-14 |
42.58 |
43.15 |
41.65 |
42.07 |
23.6M |
| 2024-05-13 |
43.00 |
43.50 |
42.05 |
42.35 |
25.5M |
| 2024-05-10 |
45.76 |
45.90 |
43.52 |
43.90 |
41.6M |
| 2024-05-09 |
43.69 |
48.00 |
43.69 |
46.68 |
68.6M |
| 2024-05-08 |
43.60 |
43.72 |
41.73 |
41.82 |
32.0M |
| 2024-05-07 |
44.76 |
45.50 |
43.56 |
43.95 |
30.2M |
| 2024-05-06 |
44.92 |
45.75 |
44.63 |
45.10 |
34.5M |
| 2024-04-30 |
46.64 |
46.94 |
43.58 |
44.21 |
45.0M |
| 2024-04-29 |
45.87 |
47.73 |
45.77 |
46.64 |
46.0M |
| 2024-04-26 |
46.50 |
47.27 |
45.51 |
45.74 |
45.7M |
| 2024-04-25 |
44.54 |
47.75 |
43.74 |
46.38 |
58.4M |
| 2024-04-24 |
48.50 |
49.70 |
47.71 |
48.10 |
47.3M |
| 2024-04-23 |
48.99 |
52.42 |
48.99 |
50.19 |
43.9M |
| 2024-04-22 |
52.00 |
54.22 |
49.53 |
49.53 |
47.8M |
| 2024-04-19 |
50.58 |
52.72 |
49.08 |
52.51 |
60.0M |
| 2024-04-18 |
49.22 |
53.98 |
49.22 |
51.24 |
69.6M |
| 2024-04-17 |
47.23 |
50.75 |
46.89 |
50.12 |
64.8M |
| 2024-04-16 |
46.67 |
47.10 |
43.93 |
44.23 |
51.6M |
| 2024-04-15 |
46.86 |
49.79 |
46.59 |
47.38 |
52.3M |
| 2024-04-12 |
50.67 |
51.94 |
46.80 |
47.01 |
70.3M |
| 2024-04-11 |
50.29 |
54.29 |
49.26 |
52.25 |
63.8M |
| 2024-04-10 |
50.34 |
52.18 |
49.00 |
51.31 |
64.8M |
| 2024-04-09 |
45.00 |
53.00 |
44.31 |
52.37 |
86.3M |
| 2024-04-08 |
42.70 |
45.66 |
42.70 |
44.30 |
51.4M |
| 2024-04-03 |
43.00 |
47.00 |
41.24 |
42.10 |
57.4M |
| 2024-04-02 |
41.24 |
44.08 |
40.37 |
43.15 |
52.0M |
| 2024-04-01 |
39.26 |
41.84 |
39.26 |
40.66 |
37.7M |
| 2024-03-29 |
37.58 |
41.50 |
37.39 |
39.21 |
43.3M |
| 2024-03-28 |
35.13 |
38.31 |
35.13 |
38.04 |
33.5M |
| 2024-03-27 |
36.80 |
37.26 |
35.40 |
35.45 |
25.5M |
| 2024-03-26 |
32.51 |
36.88 |
32.45 |
35.94 |
23.8M |
| 2024-03-25 |
33.56 |
33.75 |
32.66 |
32.68 |
9.7M |
| 2024-03-22 |
35.13 |
35.23 |
33.79 |
33.85 |
11.3M |
| 2024-03-21 |
36.07 |
36.18 |
35.22 |
35.33 |
7.2M |
| 2024-03-20 |
35.84 |
36.36 |
35.60 |
36.01 |
7.5M |
| 2024-03-19 |
36.79 |
36.79 |
35.84 |
35.84 |
9.0M |
| 2024-03-18 |
35.90 |
36.96 |
35.90 |
36.55 |
18.0M |
| 2024-03-15 |
35.42 |
35.60 |
34.68 |
35.45 |
10.1M |
| 2024-03-14 |
35.99 |
36.43 |
35.16 |
35.56 |
10.2M |
| 2024-03-13 |
36.34 |
36.91 |
36.10 |
36.20 |
11.7M |
| 2024-03-12 |
36.80 |
36.80 |
35.71 |
36.74 |
22.9M |
| 2024-03-11 |
33.50 |
37.49 |
33.50 |
36.62 |
29.6M |
| 2024-03-08 |
33.05 |
33.48 |
32.66 |
32.96 |
7.3M |
| 2024-03-07 |
33.88 |
34.38 |
33.03 |
33.03 |
9.2M |
| 2024-03-06 |
33.12 |
34.34 |
32.90 |
33.84 |
9.8M |
| 2024-03-05 |
33.90 |
33.90 |
33.21 |
33.41 |
9.5M |
| 2024-03-04 |
34.67 |
34.99 |
33.90 |
34.20 |
12.2M |
| 2024-03-01 |
34.98 |
35.25 |
34.36 |
34.88 |
10.8M |
| 2024-02-29 |
33.20 |
35.19 |
33.20 |
34.84 |
17.0M |
| 2024-02-28 |
34.81 |
36.00 |
33.82 |
33.83 |
18.2M |
| 2024-02-27 |
33.40 |
34.50 |
33.25 |
34.50 |
11.5M |
| 2024-02-26 |
33.47 |
33.95 |
33.12 |
33.60 |
10.4M |
| 2024-02-23 |
33.52 |
33.62 |
32.80 |
33.50 |
12.6M |
| 2024-02-22 |
33.31 |
33.73 |
33.00 |
33.36 |
8.1M |
| 2024-02-21 |
33.14 |
34.55 |
32.81 |
33.50 |
11.1M |
| 2024-02-20 |
33.73 |
33.90 |
33.05 |
33.38 |
7.1M |
| 2024-02-19 |
34.19 |
34.60 |
33.45 |
33.91 |
9.5M |
| 2024-02-08 |
33.50 |
36.07 |
33.32 |
34.23 |
16.0M |
| 2024-02-07 |
30.96 |
33.97 |
30.96 |
33.97 |
18.2M |
| 2024-02-06 |
28.00 |
31.00 |
27.82 |
30.96 |
11.9M |
| 2024-02-05 |
29.28 |
29.40 |
26.86 |
28.21 |
13.6M |
| 2024-02-02 |
31.10 |
31.41 |
28.89 |
29.69 |
9.6M |
| 2024-02-01 |
31.48 |
32.26 |
30.91 |
31.19 |
8.4M |
| 2024-01-31 |
32.36 |
33.66 |
31.78 |
31.80 |
8.3M |
| 2024-01-30 |
33.33 |
33.83 |
32.17 |
32.20 |
6.3M |
| 2024-01-29 |
35.20 |
35.38 |
33.42 |
33.47 |
6.9M |
| 2024-01-26 |
35.60 |
36.05 |
35.01 |
35.01 |
6.6M |
| 2024-01-25 |
34.38 |
35.96 |
33.70 |
35.90 |
8.3M |
| 2024-01-24 |
34.97 |
35.15 |
33.30 |
34.35 |
7.4M |
| 2024-01-23 |
34.39 |
35.51 |
33.51 |
34.81 |
6.9M |
| 2024-01-22 |
36.40 |
36.59 |
34.57 |
34.57 |
9.0M |
| 2024-01-19 |
37.54 |
38.50 |
37.01 |
37.01 |
6.9M |
| 2024-01-18 |
36.60 |
37.48 |
36.35 |
37.32 |
7.6M |
| 2024-01-17 |
38.28 |
38.29 |
36.90 |
36.91 |
5.5M |
| 2024-01-16 |
37.80 |
38.87 |
37.70 |
38.59 |
6.5M |
| 2024-01-15 |
38.64 |
38.90 |
37.85 |
38.16 |
7.1M |
| 2024-01-12 |
38.41 |
39.93 |
38.21 |
38.93 |
11.9M |
| 2024-01-11 |
36.78 |
38.74 |
36.60 |
38.47 |
10.6M |
| 2024-01-10 |
36.29 |
37.17 |
35.66 |
36.75 |
5.7M |
| 2024-01-09 |
36.15 |
37.15 |
35.56 |
36.30 |
5.2M |
| 2024-01-08 |
36.39 |
37.45 |
36.15 |
36.15 |
5.1M |
| 2024-01-05 |
36.90 |
38.28 |
36.57 |
36.72 |
8.0M |
| 2024-01-04 |
37.71 |
37.80 |
36.73 |
36.80 |
4.6M |
| 2024-01-03 |
37.60 |
37.88 |
37.40 |
37.77 |
3.9M |
| 2024-01-02 |
38.20 |
38.20 |
37.61 |
37.75 |
4.6M |