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 |
2021-12-31 |
37.22 |
37.99 |
36.80 |
37.80 |
7.6M |
2021-12-30 |
37.05 |
37.44 |
36.66 |
37.13 |
9.5M |
2021-12-29 |
38.79 |
38.95 |
36.78 |
37.20 |
13.0M |
2021-12-28 |
38.88 |
39.20 |
38.02 |
38.60 |
13.5M |
2021-12-27 |
37.19 |
39.66 |
37.00 |
38.88 |
17.6M |
2021-12-24 |
36.35 |
37.50 |
35.88 |
37.20 |
10.7M |
2021-12-23 |
36.49 |
36.75 |
35.90 |
36.35 |
6.5M |
2021-12-22 |
36.02 |
36.70 |
35.82 |
36.35 |
6.3M |
2021-12-21 |
35.10 |
36.35 |
35.01 |
36.22 |
11.1M |
2021-12-20 |
34.99 |
35.54 |
34.91 |
35.00 |
5.4M |
2021-12-17 |
36.24 |
36.28 |
35.05 |
35.20 |
7.1M |
2021-12-16 |
36.22 |
36.73 |
34.96 |
36.28 |
11.2M |
2021-12-15 |
36.61 |
36.79 |
36.00 |
36.13 |
9.9M |
2021-12-14 |
36.68 |
37.47 |
36.33 |
36.86 |
12.6M |
2021-12-13 |
36.29 |
37.90 |
36.19 |
36.93 |
16.1M |
2021-12-10 |
36.38 |
36.87 |
35.88 |
36.29 |
11.7M |
2021-12-09 |
37.03 |
37.60 |
36.30 |
36.77 |
20.1M |
2021-12-08 |
35.04 |
37.37 |
34.80 |
37.02 |
24.1M |
2021-12-07 |
32.90 |
35.41 |
32.67 |
35.40 |
23.3M |
2021-12-06 |
32.00 |
33.49 |
31.88 |
32.83 |
12.1M |
2021-12-03 |
31.45 |
32.31 |
31.06 |
32.27 |
10.2M |
2021-12-02 |
32.00 |
32.60 |
31.40 |
31.44 |
11.2M |
2021-12-01 |
32.50 |
32.85 |
31.77 |
32.00 |
9.2M |
2021-11-30 |
33.10 |
33.18 |
32.42 |
32.50 |
5.8M |
2021-11-29 |
32.50 |
33.56 |
32.16 |
33.21 |
8.9M |
2021-11-26 |
33.03 |
33.27 |
32.80 |
33.08 |
5.1M |
2021-11-25 |
33.40 |
33.59 |
32.97 |
33.02 |
8.0M |
2021-11-24 |
33.50 |
33.68 |
32.92 |
33.46 |
12.6M |
2021-11-23 |
33.47 |
33.86 |
33.15 |
33.57 |
14.1M |
2021-11-22 |
32.19 |
34.56 |
31.75 |
33.94 |
26.9M |
2021-11-19 |
32.78 |
33.15 |
31.45 |
32.29 |
25.8M |
2021-11-18 |
33.49 |
33.84 |
32.56 |
32.64 |
16.1M |
2021-11-17 |
33.91 |
33.92 |
32.50 |
33.40 |
19.9M |
2021-11-16 |
35.63 |
35.93 |
33.90 |
33.93 |
33.1M |
2021-11-15 |
34.62 |
35.44 |
34.20 |
35.44 |
18.7M |
2021-11-12 |
33.60 |
33.85 |
32.12 |
32.22 |
16.4M |
2021-11-11 |
33.62 |
33.79 |
32.66 |
33.56 |
11.8M |
2021-11-10 |
33.80 |
34.16 |
32.81 |
33.70 |
8.3M |
2021-11-09 |
34.19 |
34.65 |
33.04 |
33.96 |
12.3M |
2021-11-08 |
34.10 |
34.58 |
33.65 |
34.36 |
9.6M |
2021-11-05 |
35.18 |
35.90 |
34.01 |
34.10 |
16.9M |
2021-11-04 |
35.90 |
36.78 |
35.01 |
35.19 |
18.7M |
2021-11-03 |
35.88 |
36.82 |
34.60 |
35.95 |
24.4M |
2021-11-02 |
33.65 |
36.12 |
33.58 |
35.66 |
29.2M |
2021-11-01 |
33.20 |
34.75 |
32.00 |
33.70 |
28.1M |
2021-10-29 |
33.56 |
35.24 |
32.92 |
34.88 |
23.4M |
2021-10-28 |
32.90 |
34.32 |
32.68 |
33.57 |
18.4M |
2021-10-27 |
33.34 |
33.70 |
32.07 |
33.26 |
19.1M |
2021-10-26 |
32.90 |
35.25 |
32.64 |
33.61 |
28.3M |
2021-10-25 |
31.30 |
32.82 |
31.00 |
32.63 |
21.8M |
2021-10-22 |
30.04 |
31.80 |
30.03 |
31.10 |
15.4M |
2021-10-21 |
29.92 |
30.27 |
29.79 |
30.04 |
5.9M |
2021-10-20 |
30.40 |
30.77 |
29.46 |
30.05 |
11.6M |
2021-10-19 |
30.17 |
30.78 |
29.80 |
30.48 |
7.9M |
2021-10-18 |
30.39 |
30.50 |
29.50 |
30.17 |
9.7M |
2021-10-15 |
32.00 |
32.28 |
30.00 |
30.80 |
17.3M |
2021-10-14 |
32.50 |
32.68 |
31.85 |
32.45 |
10.4M |
2021-10-13 |
31.16 |
32.78 |
31.01 |
32.69 |
18.7M |
2021-10-12 |
31.11 |
31.46 |
30.56 |
31.18 |
10.8M |
2021-10-11 |
31.14 |
32.27 |
30.88 |
31.49 |
12.0M |
2021-10-08 |
30.80 |
31.68 |
30.50 |
31.15 |
11.8M |
2021-09-30 |
31.30 |
32.25 |
30.60 |
30.77 |
18.1M |
2021-09-29 |
30.85 |
31.29 |
30.34 |
30.87 |
13.0M |
2021-09-28 |
30.21 |
31.46 |
29.88 |
30.89 |
14.9M |
2021-09-27 |
29.52 |
31.77 |
28.80 |
30.80 |
28.6M |
2021-09-24 |
27.60 |
29.91 |
27.59 |
29.52 |
25.8M |
2021-09-23 |
27.07 |
27.69 |
26.96 |
27.58 |
6.2M |
2021-09-22 |
26.91 |
27.60 |
26.88 |
27.07 |
5.3M |
2021-09-17 |
26.46 |
27.58 |
26.40 |
27.48 |
8.6M |
2021-09-16 |
26.59 |
27.11 |
26.41 |
26.56 |
6.8M |
2021-09-15 |
26.99 |
26.99 |
26.43 |
26.52 |
4.7M |
2021-09-14 |
27.49 |
27.88 |
26.79 |
26.89 |
6.9M |
2021-09-13 |
27.50 |
27.67 |
27.01 |
27.25 |
6.4M |
2021-09-10 |
27.78 |
28.05 |
27.35 |
27.54 |
6.7M |
2021-09-09 |
28.00 |
28.18 |
27.50 |
27.75 |
6.1M |
2021-09-08 |
27.60 |
28.18 |
27.57 |
27.92 |
7.2M |
2021-09-07 |
27.44 |
28.00 |
27.09 |
27.80 |
9.5M |
2021-09-06 |
26.70 |
27.81 |
26.55 |
27.42 |
12.7M |
2021-09-03 |
26.50 |
27.45 |
26.25 |
26.91 |
10.0M |
2021-09-02 |
26.90 |
26.95 |
26.30 |
26.65 |
10.2M |
2021-09-01 |
25.93 |
27.30 |
25.46 |
27.02 |
15.3M |
2021-08-31 |
26.36 |
26.96 |
25.50 |
25.69 |
14.0M |
2021-08-30 |
27.58 |
27.59 |
26.26 |
26.63 |
13.9M |
2021-08-27 |
27.94 |
28.30 |
27.40 |
27.58 |
9.4M |
2021-08-26 |
28.96 |
28.96 |
28.01 |
28.06 |
8.8M |
2021-08-25 |
28.98 |
29.38 |
28.88 |
28.91 |
7.1M |
2021-08-24 |
28.95 |
29.30 |
28.35 |
29.23 |
11.7M |
2021-08-23 |
29.46 |
29.55 |
28.50 |
28.91 |
11.1M |
2021-08-20 |
29.90 |
29.90 |
28.92 |
29.45 |
14.1M |
2021-08-19 |
29.50 |
31.15 |
29.41 |
30.20 |
19.8M |
2021-08-18 |
29.24 |
29.92 |
28.82 |
29.46 |
10.2M |
2021-08-17 |
30.48 |
30.60 |
29.20 |
29.24 |
20.8M |
2021-08-16 |
28.55 |
31.38 |
28.34 |
30.70 |
26.1M |
2021-08-13 |
28.76 |
28.87 |
28.25 |
28.57 |
8.6M |
2021-08-12 |
29.48 |
29.85 |
28.50 |
28.71 |
13.8M |
2021-08-11 |
29.53 |
30.30 |
29.32 |
29.55 |
16.2M |
2021-08-10 |
29.40 |
29.72 |
28.81 |
29.63 |
17.7M |
2021-08-09 |
27.70 |
29.69 |
27.49 |
29.40 |
22.2M |
2021-08-06 |
28.30 |
28.31 |
27.25 |
27.79 |
15.1M |
2021-08-05 |
28.60 |
29.11 |
28.25 |
28.60 |
12.2M |
2021-08-04 |
30.16 |
30.16 |
28.70 |
29.02 |
23.2M |
2021-08-03 |
29.26 |
30.47 |
28.83 |
30.30 |
16.1M |
2021-08-02 |
28.85 |
29.61 |
27.80 |
29.26 |
25.5M |
2021-07-30 |
29.40 |
30.47 |
28.83 |
30.38 |
13.9M |
2021-07-29 |
30.49 |
30.64 |
29.15 |
29.51 |
16.2M |
2021-07-28 |
29.70 |
30.30 |
29.56 |
30.11 |
10.5M |
2021-07-27 |
31.01 |
31.46 |
29.74 |
29.80 |
13.4M |
2021-07-26 |
31.81 |
31.94 |
30.46 |
30.68 |
10.9M |
2021-07-23 |
32.66 |
32.75 |
31.64 |
31.80 |
10.1M |
2021-07-22 |
32.71 |
33.08 |
32.30 |
32.87 |
6.9M |
2021-07-21 |
32.80 |
33.50 |
32.44 |
32.71 |
12.3M |
2021-07-20 |
33.51 |
33.68 |
32.67 |
32.74 |
10.9M |
2021-07-19 |
33.50 |
33.57 |
32.70 |
33.51 |
10.1M |
2021-07-16 |
34.41 |
34.53 |
33.60 |
33.67 |
9.3M |
2021-07-15 |
34.80 |
34.80 |
34.11 |
34.49 |
5.5M |
2021-07-14 |
34.56 |
35.22 |
34.21 |
34.80 |
7.8M |
2021-07-13 |
34.11 |
34.89 |
33.69 |
34.80 |
9.9M |
2021-07-12 |
34.98 |
35.10 |
33.78 |
34.13 |
13.4M |
2021-07-09 |
35.60 |
36.20 |
34.81 |
34.88 |
8.3M |
2021-07-08 |
36.69 |
36.78 |
35.60 |
35.72 |
7.8M |
2021-07-07 |
35.70 |
36.93 |
35.40 |
36.69 |
6.7M |
2021-07-06 |
36.63 |
36.71 |
35.60 |
35.98 |
9.4M |
2021-07-05 |
37.15 |
37.48 |
36.50 |
36.86 |
7.4M |
2021-07-02 |
38.59 |
38.80 |
37.35 |
37.52 |
9.4M |
2021-07-01 |
37.55 |
38.85 |
37.28 |
38.59 |
10.2M |
2021-06-30 |
36.98 |
37.79 |
36.54 |
37.66 |
8.1M |
2021-06-29 |
38.00 |
38.01 |
36.80 |
37.15 |
9.7M |
2021-06-28 |
36.33 |
38.11 |
36.01 |
37.87 |
13.9M |
2021-06-25 |
36.10 |
36.58 |
35.60 |
36.31 |
8.9M |
2021-06-24 |
36.52 |
36.65 |
36.00 |
36.14 |
6.4M |
2021-06-23 |
37.10 |
37.15 |
36.30 |
36.72 |
7.7M |
2021-06-22 |
37.00 |
37.16 |
36.67 |
37.10 |
5.4M |
2021-06-21 |
37.08 |
37.38 |
36.46 |
36.89 |
6.3M |
2021-06-18 |
37.90 |
38.32 |
36.80 |
37.23 |
9.6M |
2021-06-17 |
37.80 |
38.60 |
37.71 |
37.90 |
4.8M |
2021-06-16 |
38.46 |
38.90 |
37.71 |
37.79 |
5.1M |
2021-06-15 |
38.00 |
38.56 |
37.22 |
38.42 |
6.6M |
2021-06-11 |
38.93 |
38.93 |
38.10 |
38.33 |
5.6M |
2021-06-10 |
38.97 |
39.17 |
38.58 |
38.94 |
6.5M |
2021-06-09 |
38.89 |
39.29 |
38.72 |
38.81 |
5.1M |
2021-06-08 |
39.66 |
39.81 |
38.55 |
39.09 |
7.6M |
2021-06-07 |
39.77 |
40.11 |
38.90 |
39.57 |
8.2M |
2021-06-04 |
40.83 |
40.83 |
39.80 |
39.90 |
9.8M |
2021-06-03 |
40.57 |
41.46 |
40.17 |
40.71 |
9.8M |
2021-06-02 |
40.66 |
41.20 |
39.94 |
40.12 |
8.2M |
2021-06-01 |
40.29 |
41.14 |
39.94 |
40.75 |
11.2M |
2021-05-31 |
41.25 |
41.47 |
40.20 |
40.59 |
11.9M |
2021-05-28 |
42.46 |
42.49 |
41.12 |
41.53 |
8.9M |
2021-05-27 |
41.50 |
42.40 |
41.10 |
42.28 |
9.8M |
2021-05-26 |
41.50 |
41.76 |
41.05 |
41.44 |
9.0M |
2021-05-25 |
40.49 |
42.40 |
40.47 |
41.50 |
16.3M |
2021-05-24 |
39.81 |
40.50 |
39.16 |
40.45 |
8.4M |
2021-05-21 |
40.60 |
40.60 |
39.52 |
39.95 |
7.5M |
2021-05-20 |
39.81 |
40.66 |
39.44 |
40.37 |
8.7M |
2021-05-19 |
39.98 |
40.35 |
39.41 |
40.05 |
8.7M |
2021-05-18 |
40.32 |
40.95 |
39.35 |
39.94 |
17.3M |
2021-05-17 |
40.26 |
43.12 |
40.26 |
41.24 |
32.3M |
2021-05-14 |
39.21 |
39.39 |
38.31 |
39.20 |
6.9M |
2021-05-13 |
37.40 |
38.95 |
37.12 |
38.61 |
8.0M |
2021-05-12 |
36.93 |
37.71 |
36.62 |
37.65 |
6.3M |
2021-05-11 |
36.08 |
37.23 |
35.41 |
36.93 |
10.7M |
2021-05-10 |
38.50 |
38.50 |
35.00 |
36.22 |
16.6M |
2021-05-07 |
38.70 |
39.33 |
38.30 |
38.50 |
7.0M |
2021-05-06 |
40.00 |
40.07 |
38.52 |
38.64 |
9.6M |
2021-04-30 |
41.13 |
41.50 |
39.50 |
39.95 |
13.9M |
2021-04-29 |
42.50 |
43.48 |
41.28 |
41.40 |
18.6M |
2021-04-28 |
40.20 |
40.30 |
38.38 |
40.17 |
13.2M |
2021-04-27 |
39.61 |
40.20 |
39.61 |
40.19 |
5.1M |
2021-04-26 |
40.52 |
40.89 |
39.71 |
39.80 |
9.1M |
2021-04-23 |
39.05 |
40.33 |
39.03 |
40.21 |
7.9M |
2021-04-22 |
39.30 |
40.31 |
38.99 |
39.15 |
8.6M |
2021-04-21 |
39.75 |
39.88 |
38.68 |
39.20 |
7.7M |
2021-04-20 |
39.77 |
39.97 |
38.83 |
39.02 |
7.0M |
2021-04-19 |
38.23 |
39.12 |
37.79 |
38.95 |
10.4M |
2021-04-16 |
38.88 |
39.17 |
37.61 |
38.20 |
8.8M |
2021-04-15 |
39.62 |
39.83 |
38.18 |
38.78 |
10.8M |
2021-04-14 |
39.40 |
40.13 |
39.22 |
39.49 |
6.3M |
2021-04-13 |
40.27 |
40.67 |
39.20 |
39.50 |
7.3M |
2021-04-12 |
40.80 |
41.10 |
39.80 |
40.27 |
6.4M |
2021-04-09 |
42.20 |
42.23 |
39.43 |
40.83 |
10.5M |
2021-04-08 |
41.45 |
42.32 |
40.65 |
42.12 |
5.1M |
2021-04-07 |
43.21 |
43.25 |
41.32 |
41.62 |
6.7M |
2021-04-06 |
42.21 |
43.27 |
42.09 |
42.97 |
6.9M |
2021-04-02 |
41.83 |
42.86 |
41.57 |
42.20 |
7.4M |
2021-04-01 |
41.90 |
42.30 |
41.30 |
41.62 |
6.8M |
2021-03-31 |
42.34 |
42.48 |
41.45 |
42.01 |
5.0M |
2021-03-30 |
42.19 |
42.59 |
41.85 |
42.12 |
6.0M |
2021-03-29 |
43.06 |
43.17 |
41.73 |
42.07 |
5.8M |
2021-03-26 |
41.73 |
43.42 |
41.55 |
42.62 |
8.8M |
2021-03-25 |
41.06 |
41.90 |
40.77 |
41.85 |
5.1M |
2021-03-24 |
41.11 |
41.95 |
41.01 |
41.35 |
5.2M |
2021-03-23 |
41.85 |
42.00 |
40.90 |
41.48 |
4.4M |
2021-03-22 |
40.80 |
41.90 |
40.60 |
41.81 |
5.9M |
2021-03-19 |
41.25 |
41.65 |
40.60 |
41.01 |
5.3M |
2021-03-18 |
41.25 |
42.20 |
41.13 |
41.75 |
6.1M |
2021-03-17 |
40.87 |
41.15 |
40.00 |
41.01 |
7.5M |
2021-03-16 |
40.34 |
40.98 |
40.00 |
40.63 |
4.5M |
2021-03-15 |
40.83 |
41.00 |
39.61 |
40.09 |
6.7M |
2021-03-12 |
41.70 |
41.91 |
40.72 |
41.29 |
5.7M |
2021-03-11 |
40.83 |
41.80 |
40.36 |
41.49 |
7.8M |
2021-03-10 |
41.00 |
41.60 |
40.23 |
40.85 |
8.7M |
2021-03-09 |
40.70 |
41.43 |
38.90 |
39.96 |
15.7M |
2021-03-08 |
42.80 |
43.18 |
40.98 |
41.08 |
10.7M |
2021-03-05 |
42.70 |
43.28 |
41.81 |
42.72 |
10.6M |
2021-03-04 |
44.70 |
44.70 |
43.00 |
43.40 |
9.7M |
2021-03-03 |
44.90 |
45.40 |
44.53 |
45.23 |
6.5M |
2021-03-02 |
46.15 |
47.00 |
44.10 |
44.86 |
9.9M |
2021-03-01 |
46.20 |
47.20 |
45.39 |
46.23 |
9.3M |
2021-02-26 |
45.66 |
46.10 |
43.50 |
44.70 |
17.0M |
2021-02-25 |
47.00 |
47.91 |
46.45 |
46.83 |
8.2M |
2021-02-24 |
49.39 |
50.01 |
46.39 |
46.60 |
16.4M |
2021-02-23 |
49.75 |
50.87 |
48.50 |
49.34 |
15.3M |
2021-02-22 |
52.89 |
53.31 |
49.60 |
50.65 |
21.4M |
2021-02-19 |
49.58 |
54.20 |
49.58 |
53.06 |
25.0M |
2021-02-18 |
51.06 |
51.58 |
48.00 |
49.40 |
17.1M |
2021-02-10 |
48.72 |
51.12 |
47.73 |
50.69 |
19.5M |
2021-02-09 |
48.70 |
49.35 |
47.10 |
48.69 |
13.7M |
2021-02-08 |
48.30 |
49.80 |
46.92 |
48.75 |
17.7M |
2021-02-05 |
47.80 |
49.19 |
47.10 |
47.65 |
19.0M |
2021-02-04 |
49.20 |
49.40 |
46.45 |
47.35 |
13.7M |
2021-02-03 |
51.00 |
51.46 |
48.89 |
48.89 |
19.3M |
2021-02-02 |
45.85 |
50.84 |
45.85 |
50.84 |
25.3M |
2021-02-01 |
44.87 |
46.55 |
44.80 |
46.22 |
6.5M |
2021-01-29 |
45.60 |
46.90 |
44.20 |
44.87 |
11.8M |
2021-01-28 |
46.12 |
46.77 |
45.44 |
45.60 |
6.9M |
2021-01-27 |
46.85 |
47.45 |
46.20 |
47.00 |
6.9M |
2021-01-26 |
48.95 |
49.15 |
46.50 |
46.73 |
14.0M |
2021-01-25 |
48.70 |
49.68 |
46.75 |
49.16 |
14.1M |
2021-01-22 |
47.28 |
49.18 |
46.72 |
48.87 |
12.4M |
2021-01-21 |
47.19 |
47.65 |
46.35 |
47.28 |
10.2M |
2021-01-20 |
47.14 |
47.66 |
46.56 |
47.00 |
6.2M |
2021-01-19 |
47.45 |
48.38 |
46.30 |
47.00 |
9.4M |
2021-01-18 |
47.20 |
48.30 |
46.46 |
47.71 |
7.4M |
2021-01-15 |
47.93 |
47.93 |
45.91 |
47.02 |
12.4M |
2021-01-14 |
48.99 |
49.35 |
47.69 |
48.14 |
9.7M |
2021-01-13 |
49.99 |
51.00 |
48.64 |
48.81 |
11.3M |
2021-01-12 |
48.50 |
50.26 |
48.50 |
49.85 |
9.5M |
2021-01-11 |
48.85 |
49.79 |
47.99 |
48.97 |
11.1M |
2021-01-08 |
48.94 |
49.49 |
47.60 |
48.97 |
11.7M |
2021-01-07 |
47.80 |
49.91 |
47.52 |
49.33 |
13.8M |
2021-01-06 |
48.12 |
49.15 |
47.24 |
47.80 |
11.5M |
2021-01-05 |
47.00 |
48.78 |
47.00 |
48.10 |
16.3M |
2021-01-04 |
42.45 |
46.53 |
42.44 |
46.53 |
12.8M |