| 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 |
39.25 |
39.59 |
37.65 |
37.70 |
2.0M |
| 2024-12-30 |
39.97 |
39.97 |
39.20 |
39.36 |
1.1M |
| 2024-12-27 |
40.03 |
40.20 |
39.30 |
39.50 |
1.8M |
| 2024-12-26 |
39.50 |
40.49 |
39.09 |
40.29 |
2.1M |
| 2024-12-25 |
39.30 |
39.48 |
38.30 |
38.99 |
1.5M |
| 2024-12-24 |
38.05 |
38.88 |
37.90 |
38.77 |
1.6M |
| 2024-12-23 |
38.04 |
38.86 |
37.82 |
38.02 |
2.6M |
| 2024-12-20 |
37.73 |
38.44 |
37.61 |
38.00 |
2.3M |
| 2024-12-19 |
37.89 |
38.33 |
37.40 |
37.50 |
2.3M |
| 2024-12-18 |
38.56 |
38.69 |
38.03 |
38.22 |
1.6M |
| 2024-12-17 |
39.54 |
39.78 |
38.10 |
38.13 |
1.8M |
| 2024-12-16 |
40.48 |
40.72 |
39.40 |
39.54 |
2.0M |
| 2024-12-13 |
42.30 |
42.30 |
40.48 |
40.78 |
3.3M |
| 2024-12-12 |
42.45 |
42.66 |
41.81 |
42.48 |
2.3M |
| 2024-12-11 |
42.38 |
43.19 |
42.00 |
42.38 |
1.9M |
| 2024-12-10 |
43.91 |
44.19 |
42.31 |
42.38 |
3.0M |
| 2024-12-09 |
44.81 |
45.58 |
42.63 |
42.69 |
4.1M |
| 2024-12-06 |
41.13 |
43.20 |
41.13 |
42.96 |
2.3M |
| 2024-12-05 |
41.06 |
41.89 |
41.00 |
41.20 |
0.9M |
| 2024-12-04 |
42.11 |
42.24 |
40.50 |
41.17 |
1.2M |
| 2024-12-03 |
42.52 |
42.76 |
41.81 |
42.25 |
1.5M |
| 2024-12-02 |
42.66 |
43.33 |
42.31 |
42.73 |
1.7M |
| 2024-11-29 |
41.70 |
43.67 |
41.68 |
42.66 |
1.9M |
| 2024-11-28 |
42.00 |
42.77 |
41.70 |
41.93 |
1.2M |
| 2024-11-27 |
41.25 |
42.20 |
40.95 |
42.11 |
1.9M |
| 2024-11-26 |
41.21 |
42.17 |
40.55 |
41.96 |
2.0M |
| 2024-11-25 |
40.69 |
41.20 |
39.86 |
40.80 |
1.6M |
| 2024-11-22 |
42.68 |
42.78 |
40.70 |
40.70 |
2.1M |
| 2024-11-21 |
43.48 |
43.48 |
42.31 |
42.74 |
1.7M |
| 2024-11-20 |
42.54 |
44.15 |
42.28 |
43.40 |
2.5M |
| 2024-11-19 |
41.90 |
42.84 |
41.10 |
42.64 |
1.6M |
| 2024-11-18 |
42.51 |
42.70 |
40.56 |
41.60 |
2.3M |
| 2024-11-15 |
44.94 |
45.08 |
42.47 |
42.60 |
2.4M |
| 2024-11-14 |
46.46 |
46.46 |
44.90 |
44.91 |
2.0M |
| 2024-11-13 |
47.22 |
48.48 |
45.30 |
46.45 |
2.8M |
| 2024-11-12 |
47.00 |
49.32 |
46.66 |
47.42 |
4.4M |
| 2024-11-11 |
44.91 |
46.96 |
44.50 |
46.95 |
4.0M |
| 2024-11-08 |
46.59 |
47.13 |
45.03 |
45.35 |
3.1M |
| 2024-11-07 |
45.11 |
46.11 |
44.38 |
45.96 |
3.0M |
| 2024-11-06 |
46.60 |
48.19 |
45.18 |
45.50 |
3.3M |
| 2024-11-05 |
45.30 |
47.00 |
44.33 |
46.54 |
2.5M |
| 2024-11-04 |
44.77 |
46.26 |
44.31 |
45.46 |
2.2M |
| 2024-11-01 |
44.38 |
46.67 |
43.94 |
44.67 |
2.8M |
| 2024-10-31 |
44.64 |
45.65 |
43.93 |
44.40 |
2.4M |
| 2024-10-30 |
43.66 |
46.70 |
43.66 |
44.55 |
2.3M |
| 2024-10-29 |
46.64 |
46.85 |
44.00 |
44.25 |
3.5M |
| 2024-10-28 |
45.90 |
47.85 |
45.23 |
46.92 |
4.0M |
| 2024-10-25 |
42.26 |
46.65 |
41.92 |
45.65 |
4.3M |
| 2024-10-24 |
43.76 |
44.15 |
42.18 |
42.19 |
2.0M |
| 2024-10-23 |
43.44 |
43.92 |
42.48 |
43.74 |
2.7M |
| 2024-10-22 |
42.80 |
43.70 |
42.20 |
43.44 |
2.6M |
| 2024-10-21 |
42.00 |
44.50 |
41.13 |
42.99 |
4.8M |
| 2024-10-18 |
38.64 |
42.62 |
38.54 |
41.66 |
3.9M |
| 2024-10-17 |
38.96 |
39.88 |
38.96 |
38.97 |
1.8M |
| 2024-10-16 |
38.37 |
39.54 |
38.01 |
38.95 |
1.9M |
| 2024-10-15 |
40.12 |
40.70 |
39.00 |
39.00 |
2.5M |
| 2024-10-14 |
39.15 |
40.37 |
38.08 |
40.00 |
2.8M |
| 2024-10-11 |
41.50 |
41.50 |
38.58 |
39.15 |
4.0M |
| 2024-10-10 |
43.79 |
44.79 |
41.42 |
41.91 |
4.5M |
| 2024-10-09 |
47.47 |
48.22 |
43.26 |
43.26 |
6.8M |
| 2024-10-08 |
52.26 |
52.26 |
46.10 |
50.50 |
9.6M |
| 2024-09-30 |
39.50 |
43.55 |
37.80 |
43.55 |
7.7M |
| 2024-09-27 |
33.80 |
37.87 |
33.21 |
36.29 |
3.0M |
| 2024-09-26 |
31.11 |
32.79 |
30.50 |
32.78 |
3.9M |
| 2024-09-25 |
31.50 |
32.11 |
31.15 |
31.15 |
4.5M |
| 2024-09-24 |
29.22 |
31.20 |
28.90 |
31.10 |
4.2M |
| 2024-09-23 |
30.30 |
30.58 |
29.10 |
29.22 |
2.9M |
| 2024-09-20 |
30.40 |
30.43 |
29.09 |
29.30 |
2.2M |
| 2024-09-19 |
29.74 |
31.08 |
29.52 |
30.15 |
2.8M |
| 2024-09-18 |
30.05 |
30.28 |
29.18 |
29.55 |
1.5M |
| 2024-09-13 |
31.22 |
31.26 |
30.03 |
30.06 |
2.4M |
| 2024-09-12 |
31.29 |
32.26 |
31.22 |
31.25 |
2.1M |
| 2024-09-11 |
31.00 |
31.92 |
30.56 |
31.51 |
2.4M |
| 2024-09-10 |
30.92 |
31.19 |
30.14 |
31.00 |
1.6M |
| 2024-09-09 |
30.65 |
31.81 |
30.65 |
30.88 |
2.5M |
| 2024-09-06 |
32.40 |
32.45 |
30.68 |
30.70 |
2.8M |
| 2024-09-05 |
31.35 |
33.18 |
31.23 |
32.45 |
3.5M |
| 2024-09-04 |
30.90 |
32.07 |
30.89 |
31.36 |
1.8M |
| 2024-09-03 |
31.11 |
32.04 |
30.56 |
31.15 |
2.3M |
| 2024-09-02 |
33.90 |
33.95 |
31.00 |
31.05 |
3.7M |
| 2024-08-30 |
32.98 |
34.56 |
32.17 |
33.72 |
3.3M |
| 2024-08-29 |
30.30 |
31.65 |
30.12 |
31.42 |
1.4M |
| 2024-08-28 |
30.15 |
31.01 |
30.03 |
30.50 |
1.0M |
| 2024-08-27 |
30.51 |
30.89 |
30.05 |
30.20 |
1.3M |
| 2024-08-26 |
31.20 |
31.77 |
30.56 |
30.69 |
1.6M |
| 2024-08-23 |
31.24 |
31.63 |
30.74 |
31.08 |
0.8M |
| 2024-08-22 |
32.49 |
32.65 |
31.38 |
31.43 |
1.1M |
| 2024-08-21 |
32.32 |
32.66 |
32.09 |
32.41 |
0.8M |
| 2024-08-20 |
33.88 |
33.95 |
32.41 |
32.44 |
1.4M |
| 2024-08-19 |
34.86 |
34.99 |
34.00 |
34.01 |
1.3M |
| 2024-08-16 |
33.99 |
35.23 |
33.82 |
34.72 |
2.1M |
| 2024-08-15 |
36.72 |
36.89 |
33.92 |
34.09 |
3.6M |
| 2024-08-14 |
37.92 |
38.06 |
36.54 |
36.60 |
1.1M |
| 2024-08-13 |
38.27 |
38.27 |
37.36 |
38.23 |
0.7M |
| 2024-08-12 |
37.68 |
38.90 |
37.52 |
38.28 |
1.1M |
| 2024-08-09 |
38.86 |
39.50 |
37.97 |
37.98 |
1.2M |
| 2024-08-08 |
39.48 |
39.98 |
38.70 |
38.78 |
1.6M |
| 2024-08-07 |
40.22 |
40.65 |
39.10 |
39.88 |
1.9M |
| 2024-08-06 |
38.30 |
40.55 |
37.86 |
40.48 |
2.6M |
| 2024-08-05 |
37.10 |
39.35 |
37.09 |
37.71 |
1.9M |
| 2024-08-02 |
37.02 |
39.60 |
37.02 |
37.39 |
2.2M |
| 2024-08-01 |
37.91 |
38.55 |
36.93 |
37.23 |
1.2M |
| 2024-07-31 |
35.60 |
38.20 |
35.21 |
38.12 |
1.7M |
| 2024-07-30 |
37.07 |
37.45 |
35.52 |
35.75 |
1.3M |
| 2024-07-29 |
37.95 |
37.95 |
36.61 |
36.68 |
0.6M |
| 2024-07-26 |
37.68 |
38.28 |
37.26 |
37.78 |
0.8M |
| 2024-07-25 |
37.52 |
38.96 |
37.52 |
37.79 |
1.0M |
| 2024-07-24 |
39.91 |
40.15 |
37.50 |
37.66 |
1.1M |
| 2024-07-23 |
41.72 |
41.90 |
39.88 |
39.93 |
0.8M |
| 2024-07-22 |
40.21 |
42.10 |
40.21 |
41.93 |
1.0M |
| 2024-07-19 |
40.33 |
41.35 |
40.02 |
40.59 |
0.7M |
| 2024-07-18 |
40.90 |
41.20 |
39.69 |
40.70 |
0.9M |
| 2024-07-17 |
40.80 |
41.98 |
40.62 |
41.12 |
0.7M |
| 2024-07-16 |
41.16 |
41.60 |
40.50 |
40.90 |
0.4M |
| 2024-07-15 |
42.55 |
42.80 |
41.17 |
41.41 |
0.5M |
| 2024-07-12 |
42.90 |
43.83 |
42.08 |
42.84 |
1.1M |
| 2024-07-11 |
42.30 |
43.25 |
41.58 |
42.64 |
1.3M |
| 2024-07-10 |
39.99 |
41.88 |
39.69 |
41.72 |
1.1M |
| 2024-07-09 |
40.35 |
41.01 |
39.00 |
40.06 |
1.4M |
| 2024-07-08 |
43.04 |
43.06 |
41.18 |
41.33 |
1.2M |
| 2024-07-05 |
39.58 |
44.38 |
39.06 |
43.04 |
1.9M |
| 2024-07-04 |
41.58 |
42.70 |
39.50 |
39.99 |
1.2M |
| 2024-07-03 |
42.90 |
42.90 |
41.38 |
42.00 |
0.7M |
| 2024-07-02 |
43.00 |
43.00 |
41.90 |
42.99 |
0.8M |
| 2024-07-01 |
42.66 |
43.17 |
41.09 |
43.00 |
1.2M |
| 2024-06-28 |
43.61 |
43.93 |
42.23 |
42.70 |
0.7M |
| 2024-06-27 |
45.42 |
45.54 |
43.26 |
43.26 |
0.7M |
| 2024-06-26 |
43.97 |
45.39 |
42.95 |
45.20 |
0.9M |
| 2024-06-25 |
44.86 |
45.22 |
42.98 |
43.35 |
1.2M |
| 2024-06-24 |
46.35 |
47.20 |
44.60 |
44.60 |
0.7M |
| 2024-06-21 |
46.88 |
47.47 |
45.66 |
47.25 |
0.7M |
| 2024-06-20 |
47.77 |
48.78 |
46.50 |
46.90 |
0.8M |
| 2024-06-19 |
48.75 |
49.10 |
47.58 |
47.62 |
0.4M |
| 2024-06-18 |
50.18 |
50.18 |
48.58 |
48.64 |
0.5M |
| 2024-06-17 |
50.54 |
50.54 |
49.40 |
49.89 |
0.6M |
| 2024-06-14 |
50.69 |
50.98 |
49.64 |
50.46 |
0.8M |
| 2024-06-13 |
50.97 |
51.24 |
50.26 |
51.21 |
0.6M |
| 2024-06-12 |
50.80 |
52.04 |
50.20 |
51.02 |
0.8M |
| 2024-06-11 |
48.63 |
51.80 |
47.90 |
51.19 |
1.1M |
| 2024-06-07 |
47.80 |
49.40 |
47.19 |
49.04 |
0.8M |
| 2024-06-06 |
48.65 |
49.68 |
47.80 |
47.95 |
0.6M |
| 2024-06-05 |
49.40 |
50.36 |
48.72 |
49.33 |
0.4M |
| 2024-06-04 |
49.00 |
49.42 |
48.50 |
49.40 |
0.5M |
| 2024-06-03 |
49.34 |
49.81 |
48.68 |
49.11 |
0.4M |
| 2024-05-31 |
48.85 |
50.24 |
48.85 |
49.51 |
0.6M |
| 2024-05-30 |
48.25 |
49.77 |
48.25 |
49.29 |
0.8M |
| 2024-05-29 |
49.13 |
49.39 |
48.42 |
48.82 |
0.8M |
| 2024-05-28 |
48.64 |
49.32 |
48.12 |
49.13 |
0.8M |
| 2024-05-27 |
49.96 |
49.96 |
47.45 |
48.91 |
2.2M |
| 2024-05-24 |
50.26 |
51.13 |
50.04 |
50.62 |
0.9M |
| 2024-05-23 |
52.10 |
52.60 |
50.50 |
50.70 |
1.2M |
| 2024-05-22 |
51.92 |
52.12 |
51.40 |
52.11 |
0.8M |
| 2024-05-21 |
52.00 |
52.01 |
50.91 |
51.77 |
1.2M |
| 2024-05-20 |
51.96 |
52.22 |
51.21 |
52.05 |
1.3M |
| 2024-05-17 |
52.30 |
52.63 |
50.65 |
51.93 |
2.0M |
| 2024-05-16 |
52.45 |
53.34 |
51.70 |
52.75 |
1.1M |
| 2024-05-15 |
51.99 |
53.23 |
51.42 |
52.81 |
1.7M |
| 2024-05-14 |
52.98 |
53.20 |
51.16 |
51.88 |
2.2M |
| 2024-05-13 |
56.50 |
57.53 |
53.10 |
53.18 |
2.1M |
| 2024-05-10 |
58.61 |
58.70 |
55.83 |
55.85 |
1.6M |
| 2024-05-09 |
57.50 |
58.85 |
57.37 |
58.45 |
1.6M |
| 2024-05-08 |
58.03 |
59.38 |
57.01 |
57.72 |
1.4M |
| 2024-05-07 |
59.40 |
59.40 |
58.00 |
58.33 |
1.4M |
| 2024-05-06 |
56.69 |
59.36 |
56.69 |
58.94 |
2.1M |
| 2024-04-30 |
57.30 |
58.50 |
56.31 |
56.35 |
1.4M |
| 2024-04-29 |
56.00 |
58.59 |
55.88 |
57.69 |
2.4M |
| 2024-04-26 |
58.80 |
58.80 |
53.50 |
56.83 |
3.1M |
| 2024-04-25 |
56.49 |
58.70 |
55.99 |
57.88 |
1.0M |
| 2024-04-24 |
57.10 |
57.50 |
56.00 |
56.82 |
0.7M |
| 2024-04-23 |
59.75 |
60.00 |
56.60 |
57.08 |
1.2M |
| 2024-04-22 |
57.29 |
59.94 |
57.25 |
59.40 |
0.6M |
| 2024-04-19 |
57.70 |
58.60 |
57.00 |
57.45 |
0.6M |
| 2024-04-18 |
57.70 |
59.47 |
56.50 |
58.47 |
0.6M |
| 2024-04-17 |
58.30 |
59.80 |
56.98 |
58.27 |
0.8M |
| 2024-04-16 |
60.00 |
60.00 |
56.85 |
57.53 |
0.7M |
| 2024-04-15 |
62.30 |
63.47 |
59.61 |
60.30 |
0.7M |
| 2024-04-12 |
61.52 |
62.87 |
61.50 |
62.02 |
0.4M |
| 2024-04-11 |
62.47 |
63.46 |
61.47 |
61.77 |
0.4M |
| 2024-04-10 |
64.20 |
64.48 |
62.55 |
62.73 |
0.4M |
| 2024-04-09 |
62.56 |
64.48 |
62.29 |
64.30 |
0.7M |
| 2024-04-08 |
63.95 |
65.83 |
62.85 |
63.08 |
0.8M |
| 2024-04-03 |
60.80 |
64.60 |
60.74 |
64.12 |
1.9M |
| 2024-04-02 |
60.80 |
61.29 |
60.10 |
61.12 |
0.7M |
| 2024-04-01 |
62.25 |
62.49 |
59.89 |
61.30 |
1.3M |
| 2024-03-29 |
61.60 |
62.48 |
60.90 |
62.21 |
0.6M |
| 2024-03-28 |
60.52 |
62.50 |
59.31 |
61.58 |
1.2M |
| 2024-03-27 |
62.46 |
64.77 |
60.50 |
60.54 |
1.0M |
| 2024-03-26 |
60.40 |
63.85 |
60.18 |
62.39 |
1.6M |
| 2024-03-25 |
58.73 |
63.10 |
58.66 |
59.50 |
1.6M |
| 2024-03-22 |
59.75 |
60.00 |
58.50 |
58.80 |
0.8M |
| 2024-03-21 |
62.00 |
62.00 |
59.75 |
60.10 |
0.9M |
| 2024-03-20 |
61.50 |
63.10 |
61.50 |
62.08 |
0.7M |
| 2024-03-19 |
61.85 |
62.82 |
60.50 |
61.96 |
1.3M |
| 2024-03-18 |
57.38 |
62.18 |
56.34 |
62.15 |
2.5M |
| 2024-03-15 |
57.42 |
58.81 |
56.48 |
57.05 |
1.1M |
| 2024-03-14 |
59.00 |
60.00 |
57.03 |
57.71 |
1.9M |
| 2024-03-13 |
57.70 |
58.09 |
56.00 |
56.68 |
1.1M |
| 2024-03-12 |
58.22 |
58.77 |
57.00 |
58.00 |
1.3M |
| 2024-03-11 |
56.30 |
58.20 |
55.70 |
57.90 |
0.7M |
| 2024-03-08 |
56.99 |
57.72 |
55.21 |
56.30 |
0.8M |
| 2024-03-07 |
57.25 |
58.19 |
56.56 |
56.80 |
0.8M |
| 2024-03-06 |
58.68 |
58.90 |
56.70 |
58.18 |
0.8M |
| 2024-03-05 |
60.51 |
61.40 |
58.02 |
58.65 |
1.1M |
| 2024-03-04 |
60.50 |
62.80 |
60.20 |
61.00 |
1.1M |
| 2024-03-01 |
60.50 |
61.21 |
59.26 |
60.85 |
0.7M |
| 2024-02-29 |
58.00 |
61.20 |
57.80 |
60.66 |
0.8M |
| 2024-02-28 |
61.12 |
64.01 |
59.50 |
59.50 |
1.3M |
| 2024-02-27 |
58.56 |
61.29 |
58.36 |
61.00 |
1.3M |
| 2024-02-26 |
59.51 |
60.86 |
58.61 |
60.02 |
1.2M |
| 2024-02-23 |
61.70 |
62.06 |
57.33 |
60.46 |
2.2M |
| 2024-02-22 |
62.66 |
63.27 |
60.87 |
61.89 |
0.9M |
| 2024-02-21 |
62.65 |
65.48 |
61.11 |
63.26 |
0.6M |
| 2024-02-20 |
61.64 |
65.87 |
60.19 |
63.40 |
0.8M |
| 2024-02-19 |
65.84 |
66.00 |
60.80 |
62.30 |
1.0M |
| 2024-02-08 |
58.77 |
68.86 |
55.99 |
66.20 |
1.5M |
| 2024-02-07 |
57.68 |
60.96 |
57.21 |
57.88 |
0.8M |
| 2024-02-06 |
54.00 |
59.67 |
52.10 |
58.16 |
1.5M |
| 2024-02-05 |
58.91 |
58.98 |
53.45 |
55.94 |
1.3M |
| 2024-02-02 |
60.12 |
62.95 |
57.41 |
59.51 |
0.7M |
| 2024-02-01 |
60.82 |
63.36 |
59.44 |
60.00 |
0.9M |
| 2024-01-31 |
61.50 |
64.98 |
60.77 |
61.00 |
1.1M |
| 2024-01-30 |
63.36 |
63.36 |
61.33 |
61.55 |
0.5M |
| 2024-01-29 |
65.06 |
67.22 |
63.15 |
63.56 |
0.4M |
| 2024-01-26 |
67.92 |
68.25 |
63.75 |
65.25 |
0.9M |
| 2024-01-25 |
66.20 |
68.66 |
64.68 |
67.85 |
0.8M |
| 2024-01-24 |
67.49 |
68.09 |
63.50 |
65.80 |
0.7M |
| 2024-01-23 |
67.95 |
69.84 |
66.00 |
67.83 |
0.5M |
| 2024-01-22 |
70.11 |
71.00 |
67.02 |
68.80 |
0.5M |
| 2024-01-19 |
71.50 |
72.03 |
68.77 |
71.32 |
0.7M |
| 2024-01-18 |
69.55 |
71.50 |
67.95 |
71.50 |
0.8M |
| 2024-01-17 |
71.22 |
71.50 |
69.41 |
70.30 |
0.7M |
| 2024-01-16 |
69.51 |
71.15 |
69.51 |
71.10 |
0.6M |
| 2024-01-15 |
69.45 |
71.34 |
68.45 |
70.09 |
0.6M |
| 2024-01-12 |
69.40 |
71.35 |
69.33 |
69.40 |
0.8M |
| 2024-01-11 |
70.79 |
72.45 |
68.30 |
69.80 |
0.6M |
| 2024-01-10 |
70.72 |
70.72 |
67.94 |
68.77 |
0.7M |
| 2024-01-09 |
70.71 |
70.71 |
68.58 |
70.07 |
0.6M |
| 2024-01-08 |
70.50 |
71.17 |
69.19 |
70.10 |
0.9M |
| 2024-01-05 |
69.38 |
72.48 |
69.38 |
70.61 |
2.1M |
| 2024-01-04 |
68.23 |
69.65 |
67.33 |
69.17 |
0.6M |
| 2024-01-03 |
68.01 |
69.60 |
67.23 |
68.23 |
0.5M |
| 2024-01-02 |
69.69 |
69.69 |
67.75 |
68.50 |
0.9M |