| 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 |
43.91 |
44.13 |
41.60 |
41.81 |
0.6M |
| 2024-12-30 |
43.40 |
43.88 |
41.55 |
43.49 |
0.6M |
| 2024-12-27 |
43.30 |
44.80 |
42.75 |
43.68 |
0.8M |
| 2024-12-26 |
41.32 |
43.30 |
41.32 |
43.30 |
0.8M |
| 2024-12-25 |
44.00 |
44.28 |
41.23 |
41.71 |
1.2M |
| 2024-12-24 |
45.85 |
46.42 |
43.20 |
44.30 |
1.2M |
| 2024-12-23 |
50.88 |
53.88 |
45.36 |
45.52 |
1.9M |
| 2024-12-20 |
49.28 |
52.53 |
49.16 |
49.82 |
1.9M |
| 2024-12-19 |
45.00 |
51.00 |
44.61 |
50.22 |
2.2M |
| 2024-12-18 |
45.55 |
47.93 |
43.07 |
46.63 |
1.2M |
| 2024-12-17 |
48.57 |
48.57 |
44.76 |
45.31 |
1.0M |
| 2024-12-16 |
47.80 |
49.80 |
47.80 |
48.16 |
1.2M |
| 2024-12-13 |
47.96 |
48.74 |
47.03 |
47.50 |
1.1M |
| 2024-12-12 |
49.37 |
51.00 |
47.07 |
48.09 |
1.4M |
| 2024-12-11 |
48.00 |
50.75 |
46.13 |
49.37 |
1.5M |
| 2024-12-10 |
48.38 |
48.88 |
45.92 |
47.35 |
1.2M |
| 2024-12-09 |
47.94 |
48.19 |
45.75 |
46.46 |
1.1M |
| 2024-12-06 |
47.95 |
48.88 |
45.75 |
47.75 |
1.7M |
| 2024-12-05 |
44.00 |
48.98 |
44.00 |
47.99 |
2.2M |
| 2024-12-04 |
46.12 |
46.69 |
44.10 |
44.44 |
1.6M |
| 2024-12-03 |
44.48 |
47.45 |
43.20 |
47.05 |
1.7M |
| 2024-12-02 |
45.80 |
45.92 |
44.44 |
44.85 |
1.2M |
| 2024-11-29 |
43.98 |
45.88 |
42.85 |
45.23 |
1.6M |
| 2024-11-28 |
43.33 |
43.88 |
42.20 |
42.84 |
0.6M |
| 2024-11-27 |
41.24 |
42.90 |
40.09 |
42.80 |
0.8M |
| 2024-11-26 |
43.06 |
43.99 |
41.50 |
41.73 |
0.5M |
| 2024-11-25 |
42.15 |
43.59 |
40.85 |
42.95 |
1.0M |
| 2024-11-22 |
43.41 |
45.33 |
42.05 |
42.05 |
1.4M |
| 2024-11-21 |
44.19 |
44.87 |
42.70 |
43.41 |
0.9M |
| 2024-11-20 |
42.44 |
44.68 |
41.98 |
44.18 |
1.1M |
| 2024-11-19 |
42.00 |
42.13 |
40.11 |
42.01 |
1.0M |
| 2024-11-18 |
45.98 |
46.47 |
40.88 |
41.19 |
1.5M |
| 2024-11-15 |
46.85 |
48.78 |
45.81 |
45.98 |
1.3M |
| 2024-11-14 |
48.30 |
48.77 |
46.85 |
47.01 |
1.3M |
| 2024-11-13 |
49.00 |
50.50 |
47.02 |
48.36 |
1.7M |
| 2024-11-12 |
49.10 |
52.55 |
47.79 |
48.86 |
2.8M |
| 2024-11-11 |
47.46 |
49.00 |
46.05 |
48.24 |
1.9M |
| 2024-11-08 |
45.69 |
49.26 |
44.76 |
46.50 |
2.3M |
| 2024-11-07 |
42.50 |
45.00 |
41.21 |
44.70 |
1.3M |
| 2024-11-06 |
42.80 |
43.50 |
41.57 |
42.33 |
1.5M |
| 2024-11-05 |
39.09 |
43.76 |
39.09 |
42.90 |
1.7M |
| 2024-11-04 |
38.83 |
39.69 |
37.88 |
39.10 |
0.7M |
| 2024-11-01 |
41.68 |
42.20 |
38.50 |
38.83 |
1.3M |
| 2024-10-31 |
41.36 |
42.53 |
40.50 |
41.97 |
1.0M |
| 2024-10-30 |
41.75 |
42.29 |
40.18 |
41.15 |
1.2M |
| 2024-10-29 |
44.70 |
46.48 |
41.89 |
42.00 |
1.4M |
| 2024-10-28 |
44.24 |
44.77 |
43.60 |
44.48 |
0.9M |
| 2024-10-25 |
45.18 |
45.60 |
44.20 |
44.34 |
1.4M |
| 2024-10-24 |
44.82 |
45.26 |
43.01 |
45.23 |
1.3M |
| 2024-10-23 |
43.01 |
48.00 |
42.69 |
45.26 |
2.6M |
| 2024-10-22 |
44.62 |
45.66 |
42.55 |
43.23 |
1.4M |
| 2024-10-21 |
44.81 |
45.80 |
43.22 |
44.63 |
2.0M |
| 2024-10-18 |
42.00 |
45.44 |
40.63 |
43.98 |
2.1M |
| 2024-10-17 |
42.29 |
43.95 |
41.73 |
41.82 |
1.6M |
| 2024-10-16 |
42.37 |
42.99 |
40.60 |
41.70 |
1.4M |
| 2024-10-15 |
41.40 |
45.50 |
39.97 |
43.00 |
2.6M |
| 2024-10-14 |
38.68 |
41.40 |
37.88 |
41.30 |
2.0M |
| 2024-10-11 |
44.00 |
44.00 |
37.81 |
38.60 |
2.1M |
| 2024-10-10 |
47.00 |
49.10 |
42.01 |
42.70 |
2.1M |
| 2024-10-09 |
48.98 |
51.47 |
43.06 |
46.25 |
3.1M |
| 2024-10-08 |
56.00 |
58.00 |
46.99 |
53.48 |
4.3M |
| 2024-09-30 |
46.00 |
48.72 |
43.00 |
48.35 |
3.7M |
| 2024-09-27 |
35.71 |
42.70 |
35.71 |
42.42 |
1.2M |
| 2024-09-26 |
34.78 |
35.80 |
33.86 |
35.58 |
0.9M |
| 2024-09-25 |
35.78 |
35.94 |
34.49 |
34.80 |
0.8M |
| 2024-09-24 |
33.70 |
35.38 |
33.30 |
35.26 |
0.6M |
| 2024-09-23 |
33.43 |
33.99 |
33.00 |
33.70 |
0.4M |
| 2024-09-20 |
33.90 |
34.60 |
32.90 |
33.66 |
0.3M |
| 2024-09-19 |
34.04 |
34.70 |
33.38 |
33.70 |
0.4M |
| 2024-09-18 |
34.15 |
34.98 |
32.99 |
34.04 |
0.7M |
| 2024-09-13 |
35.12 |
35.89 |
34.76 |
34.81 |
0.5M |
| 2024-09-12 |
36.48 |
37.20 |
35.36 |
35.73 |
0.6M |
| 2024-09-11 |
36.64 |
37.63 |
36.06 |
36.49 |
0.6M |
| 2024-09-10 |
35.05 |
36.79 |
34.70 |
36.49 |
0.7M |
| 2024-09-09 |
35.17 |
36.28 |
34.87 |
35.23 |
0.6M |
| 2024-09-06 |
37.38 |
37.38 |
34.99 |
36.35 |
1.3M |
| 2024-09-05 |
36.96 |
38.48 |
36.56 |
36.85 |
0.9M |
| 2024-09-04 |
37.50 |
38.84 |
36.61 |
36.96 |
1.0M |
| 2024-09-03 |
35.36 |
38.45 |
34.66 |
37.93 |
1.7M |
| 2024-09-02 |
34.82 |
38.81 |
34.53 |
35.24 |
1.4M |
| 2024-08-30 |
35.80 |
35.80 |
32.74 |
34.59 |
1.6M |
| 2024-08-29 |
34.21 |
34.88 |
32.90 |
34.77 |
1.5M |
| 2024-08-28 |
31.57 |
34.74 |
31.57 |
33.21 |
1.3M |
| 2024-08-27 |
32.09 |
32.75 |
31.32 |
32.20 |
1.1M |
| 2024-08-26 |
30.10 |
32.29 |
29.50 |
32.09 |
1.1M |
| 2024-08-23 |
30.20 |
30.50 |
29.30 |
29.97 |
0.6M |
| 2024-08-22 |
30.92 |
31.30 |
29.81 |
30.10 |
0.6M |
| 2024-08-21 |
30.99 |
32.20 |
30.37 |
30.98 |
0.6M |
| 2024-08-20 |
30.42 |
31.75 |
30.28 |
30.99 |
0.9M |
| 2024-08-19 |
29.60 |
30.80 |
29.19 |
30.42 |
0.8M |
| 2024-08-16 |
29.53 |
29.87 |
28.90 |
29.49 |
0.6M |
| 2024-08-15 |
30.30 |
30.77 |
29.01 |
29.35 |
1.1M |
| 2024-08-14 |
29.05 |
32.68 |
28.85 |
30.23 |
1.5M |
| 2024-08-13 |
28.94 |
29.50 |
28.08 |
29.26 |
1.1M |
| 2024-08-12 |
26.38 |
28.74 |
26.07 |
28.36 |
1.1M |
| 2024-08-09 |
26.28 |
26.88 |
25.94 |
26.31 |
0.3M |
| 2024-08-08 |
26.64 |
26.64 |
25.74 |
26.24 |
0.3M |
| 2024-08-07 |
26.63 |
26.97 |
26.06 |
26.61 |
0.2M |
| 2024-08-06 |
26.40 |
26.79 |
26.16 |
26.63 |
0.2M |
| 2024-08-05 |
26.69 |
28.00 |
26.10 |
26.30 |
0.4M |
| 2024-08-02 |
26.79 |
27.40 |
26.60 |
27.00 |
0.3M |
| 2024-08-01 |
26.99 |
27.72 |
26.75 |
27.26 |
0.4M |
| 2024-07-31 |
26.06 |
26.99 |
26.00 |
26.99 |
0.3M |
| 2024-07-30 |
25.48 |
26.25 |
25.33 |
26.04 |
0.2M |
| 2024-07-29 |
25.58 |
25.79 |
25.10 |
25.42 |
0.2M |
| 2024-07-26 |
25.30 |
25.75 |
25.25 |
25.57 |
0.2M |
| 2024-07-25 |
25.12 |
25.70 |
24.76 |
25.16 |
0.2M |
| 2024-07-24 |
25.23 |
25.64 |
24.91 |
25.12 |
0.3M |
| 2024-07-23 |
26.26 |
26.58 |
25.53 |
25.73 |
0.2M |
| 2024-07-22 |
25.75 |
26.50 |
25.39 |
26.26 |
0.3M |
| 2024-07-19 |
24.87 |
25.83 |
24.87 |
25.45 |
0.2M |
| 2024-07-18 |
25.15 |
25.42 |
24.37 |
25.12 |
0.3M |
| 2024-07-17 |
25.46 |
26.11 |
25.34 |
25.42 |
0.2M |
| 2024-07-16 |
25.47 |
25.74 |
24.86 |
25.62 |
0.2M |
| 2024-07-15 |
26.50 |
26.88 |
25.41 |
25.47 |
0.4M |
| 2024-07-12 |
27.04 |
27.70 |
26.60 |
26.71 |
0.3M |
| 2024-07-11 |
26.55 |
27.12 |
26.02 |
27.04 |
0.4M |
| 2024-07-10 |
26.40 |
26.60 |
25.82 |
26.05 |
0.2M |
| 2024-07-09 |
25.09 |
26.44 |
24.98 |
26.37 |
0.4M |
| 2024-07-08 |
26.57 |
26.93 |
25.06 |
25.60 |
0.5M |
| 2024-07-05 |
26.17 |
27.15 |
25.40 |
26.77 |
0.4M |
| 2024-07-04 |
26.93 |
27.50 |
25.77 |
26.42 |
0.6M |
| 2024-07-03 |
26.65 |
27.70 |
26.23 |
27.16 |
0.7M |
| 2024-07-02 |
26.09 |
27.50 |
26.08 |
26.76 |
0.6M |
| 2024-07-01 |
25.77 |
26.32 |
24.80 |
26.12 |
0.7M |
| 2024-06-28 |
27.00 |
27.00 |
25.64 |
25.72 |
0.6M |
| 2024-06-27 |
26.61 |
26.97 |
25.91 |
26.00 |
0.5M |
| 2024-06-26 |
24.24 |
26.56 |
24.14 |
26.49 |
0.8M |
| 2024-06-25 |
24.20 |
25.34 |
24.11 |
24.44 |
0.5M |
| 2024-06-24 |
26.12 |
26.37 |
24.40 |
24.45 |
1.0M |
| 2024-06-21 |
26.50 |
27.00 |
25.51 |
26.39 |
0.8M |
| 2024-06-20 |
26.10 |
27.31 |
25.68 |
26.84 |
1.1M |
| 2024-06-19 |
26.15 |
26.85 |
25.90 |
26.10 |
0.4M |
| 2024-06-18 |
24.94 |
26.48 |
24.80 |
26.39 |
0.5M |
| 2024-06-17 |
25.51 |
25.59 |
24.96 |
25.11 |
0.4M |
| 2024-06-14 |
25.81 |
25.81 |
25.05 |
25.51 |
0.5M |
| 2024-06-13 |
24.30 |
26.55 |
24.27 |
25.80 |
1.0M |
| 2024-06-12 |
24.28 |
25.35 |
24.00 |
24.81 |
0.5M |
| 2024-06-11 |
23.80 |
24.60 |
23.01 |
24.42 |
0.6M |
| 2024-06-07 |
22.93 |
24.90 |
22.93 |
24.31 |
0.9M |
| 2024-06-06 |
24.15 |
24.35 |
22.40 |
22.64 |
0.6M |
| 2024-06-05 |
24.34 |
24.70 |
24.01 |
24.14 |
0.4M |
| 2024-06-04 |
25.42 |
25.42 |
24.02 |
24.39 |
0.5M |
| 2024-06-03 |
27.26 |
27.26 |
25.08 |
25.38 |
0.6M |
| 2024-05-31 |
25.89 |
27.18 |
25.87 |
26.86 |
0.5M |
| 2024-05-30 |
25.20 |
26.00 |
25.01 |
25.74 |
0.3M |
| 2024-05-29 |
26.00 |
26.50 |
25.37 |
25.73 |
0.4M |
| 2024-05-28 |
26.22 |
26.59 |
25.55 |
25.76 |
0.3M |
| 2024-05-27 |
26.97 |
27.50 |
25.20 |
26.31 |
0.6M |
| 2024-05-24 |
27.07 |
27.65 |
26.32 |
26.44 |
0.4M |
| 2024-05-23 |
28.08 |
28.23 |
27.12 |
27.34 |
0.4M |
| 2024-05-22 |
27.29 |
28.18 |
27.29 |
28.08 |
0.4M |
| 2024-05-21 |
28.25 |
28.63 |
27.50 |
27.51 |
0.5M |
| 2024-05-20 |
29.57 |
29.68 |
28.08 |
28.25 |
0.6M |
| 2024-05-17 |
28.26 |
29.20 |
27.60 |
28.93 |
0.7M |
| 2024-05-16 |
27.58 |
28.67 |
27.25 |
27.84 |
0.7M |
| 2024-05-15 |
26.71 |
27.69 |
26.39 |
26.89 |
0.4M |
| 2024-05-14 |
26.29 |
27.53 |
26.12 |
26.70 |
0.6M |
| 2024-05-13 |
27.85 |
27.85 |
26.03 |
26.08 |
0.6M |
| 2024-05-10 |
28.82 |
29.23 |
27.36 |
27.40 |
0.5M |
| 2024-05-09 |
29.00 |
29.27 |
28.30 |
28.81 |
0.5M |
| 2024-05-08 |
29.70 |
29.70 |
28.36 |
28.71 |
0.5M |
| 2024-05-07 |
29.20 |
29.39 |
28.31 |
29.35 |
0.5M |
| 2024-05-06 |
28.89 |
29.28 |
28.50 |
28.85 |
0.5M |
| 2024-04-30 |
28.42 |
29.28 |
27.76 |
28.33 |
0.8M |
| 2024-04-29 |
26.20 |
28.68 |
26.20 |
28.66 |
0.9M |
| 2024-04-26 |
25.80 |
26.86 |
25.46 |
26.50 |
0.5M |
| 2024-04-25 |
25.69 |
26.30 |
25.38 |
25.78 |
0.4M |
| 2024-04-24 |
24.28 |
25.95 |
24.28 |
25.72 |
0.8M |
| 2024-04-23 |
23.35 |
24.56 |
23.35 |
24.28 |
0.6M |
| 2024-04-22 |
23.85 |
24.06 |
22.30 |
23.39 |
0.6M |
| 2024-04-19 |
25.00 |
25.00 |
23.70 |
24.07 |
0.6M |
| 2024-04-18 |
25.28 |
25.37 |
24.03 |
24.82 |
0.6M |
| 2024-04-17 |
23.60 |
25.23 |
23.26 |
24.83 |
0.8M |
| 2024-04-16 |
24.58 |
24.80 |
22.80 |
23.05 |
1.0M |
| 2024-04-15 |
28.00 |
28.00 |
24.27 |
24.98 |
1.2M |
| 2024-04-12 |
28.82 |
29.30 |
28.08 |
28.08 |
0.4M |
| 2024-04-11 |
28.99 |
29.45 |
28.24 |
28.82 |
0.4M |
| 2024-04-10 |
29.71 |
29.71 |
28.32 |
28.73 |
0.7M |
| 2024-04-09 |
29.11 |
29.96 |
29.01 |
29.40 |
0.6M |
| 2024-04-08 |
31.20 |
31.51 |
28.96 |
29.11 |
1.0M |
| 2024-04-03 |
32.39 |
32.98 |
30.81 |
31.20 |
0.8M |
| 2024-04-02 |
32.67 |
32.99 |
31.80 |
32.41 |
1.1M |
| 2024-04-01 |
31.56 |
32.44 |
31.40 |
32.21 |
0.9M |
| 2024-03-29 |
31.80 |
32.18 |
30.32 |
31.57 |
1.3M |
| 2024-03-28 |
30.86 |
32.50 |
30.23 |
31.88 |
1.5M |
| 2024-03-27 |
33.39 |
33.90 |
30.70 |
30.88 |
1.5M |
| 2024-03-26 |
36.00 |
36.01 |
32.98 |
33.30 |
2.2M |
| 2024-03-25 |
39.80 |
40.00 |
34.58 |
36.55 |
3.4M |
| 2024-03-22 |
35.66 |
42.22 |
34.63 |
40.07 |
3.7M |
| 2024-03-21 |
34.39 |
36.69 |
34.21 |
35.18 |
1.7M |
| 2024-03-20 |
33.12 |
34.30 |
33.12 |
34.08 |
0.9M |
| 2024-03-19 |
33.69 |
33.87 |
33.09 |
33.44 |
0.8M |
| 2024-03-18 |
32.74 |
33.15 |
32.00 |
33.13 |
1.0M |
| 2024-03-15 |
31.02 |
32.22 |
31.00 |
32.09 |
0.8M |
| 2024-03-14 |
32.24 |
32.86 |
31.00 |
31.75 |
1.1M |
| 2024-03-13 |
32.24 |
33.28 |
31.76 |
32.57 |
1.1M |
| 2024-03-12 |
31.13 |
32.29 |
31.13 |
32.03 |
1.0M |
| 2024-03-11 |
30.26 |
31.23 |
30.01 |
31.13 |
0.7M |
| 2024-03-08 |
30.23 |
30.80 |
29.70 |
30.77 |
0.7M |
| 2024-03-07 |
31.56 |
31.97 |
30.13 |
30.25 |
0.7M |
| 2024-03-06 |
30.90 |
31.66 |
30.01 |
31.09 |
0.7M |
| 2024-03-05 |
31.85 |
32.58 |
30.49 |
30.90 |
1.3M |
| 2024-03-04 |
32.90 |
34.33 |
30.67 |
31.86 |
1.1M |
| 2024-03-01 |
31.39 |
32.80 |
31.05 |
32.52 |
1.2M |
| 2024-02-29 |
29.00 |
31.29 |
28.55 |
31.11 |
1.7M |
| 2024-02-28 |
34.38 |
35.09 |
29.20 |
29.27 |
2.5M |
| 2024-02-27 |
32.69 |
34.45 |
32.00 |
34.40 |
1.0M |
| 2024-02-26 |
31.81 |
34.67 |
30.24 |
32.69 |
1.6M |
| 2024-02-23 |
30.10 |
32.07 |
29.62 |
32.00 |
1.1M |
| 2024-02-22 |
28.58 |
30.36 |
28.58 |
30.10 |
0.9M |
| 2024-02-21 |
27.50 |
29.84 |
26.52 |
28.64 |
1.0M |
| 2024-02-20 |
27.93 |
28.69 |
26.26 |
27.98 |
1.2M |
| 2024-02-19 |
25.97 |
29.29 |
25.65 |
28.27 |
2.3M |
| 2024-02-08 |
21.00 |
24.85 |
20.50 |
24.85 |
1.8M |
| 2024-02-07 |
23.55 |
23.78 |
20.18 |
20.71 |
1.8M |
| 2024-02-06 |
23.40 |
24.66 |
20.46 |
23.40 |
1.6M |
| 2024-02-05 |
29.63 |
29.82 |
24.15 |
24.15 |
1.5M |
| 2024-02-02 |
32.60 |
33.67 |
28.70 |
30.19 |
0.8M |
| 2024-02-01 |
32.99 |
32.99 |
31.18 |
31.86 |
0.6M |
| 2024-01-31 |
36.39 |
36.39 |
32.67 |
33.00 |
0.8M |
| 2024-01-30 |
36.66 |
37.46 |
35.64 |
35.66 |
0.5M |
| 2024-01-29 |
40.47 |
40.50 |
37.03 |
37.40 |
0.7M |
| 2024-01-26 |
40.34 |
41.52 |
39.20 |
39.49 |
0.8M |
| 2024-01-25 |
36.82 |
40.18 |
36.45 |
40.01 |
1.1M |
| 2024-01-24 |
37.88 |
37.88 |
35.15 |
36.82 |
1.0M |
| 2024-01-23 |
37.26 |
38.00 |
36.61 |
37.38 |
0.8M |
| 2024-01-22 |
40.59 |
41.02 |
36.69 |
37.76 |
0.6M |
| 2024-01-19 |
41.64 |
41.80 |
40.18 |
40.47 |
0.5M |
| 2024-01-18 |
41.82 |
42.40 |
40.13 |
41.64 |
0.7M |
| 2024-01-17 |
43.67 |
43.68 |
41.48 |
41.82 |
0.6M |
| 2024-01-16 |
43.53 |
43.74 |
42.29 |
43.44 |
0.5M |
| 2024-01-15 |
43.31 |
44.42 |
42.97 |
43.31 |
0.6M |
| 2024-01-12 |
44.21 |
44.71 |
43.30 |
43.31 |
0.6M |
| 2024-01-11 |
43.57 |
44.96 |
43.15 |
44.89 |
0.4M |
| 2024-01-10 |
44.42 |
44.42 |
42.90 |
43.57 |
0.4M |
| 2024-01-09 |
43.99 |
45.32 |
43.45 |
44.15 |
0.8M |
| 2024-01-08 |
45.43 |
45.60 |
43.83 |
44.08 |
0.6M |
| 2024-01-05 |
45.93 |
46.44 |
45.01 |
45.19 |
0.6M |
| 2024-01-04 |
46.91 |
47.00 |
45.40 |
45.67 |
0.5M |
| 2024-01-03 |
46.77 |
47.48 |
45.61 |
46.24 |
0.6M |
| 2024-01-02 |
48.27 |
48.58 |
46.76 |
46.84 |
0.4M |