| 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 |
42.90 |
43.09 |
40.71 |
40.80 |
2.4M |
| 2024-12-30 |
43.26 |
43.56 |
41.79 |
42.50 |
1.8M |
| 2024-12-27 |
43.94 |
44.77 |
43.20 |
43.28 |
2.0M |
| 2024-12-26 |
43.20 |
44.56 |
42.80 |
43.92 |
2.3M |
| 2024-12-25 |
45.91 |
45.99 |
43.06 |
43.54 |
3.3M |
| 2024-12-24 |
46.57 |
46.75 |
45.24 |
45.88 |
1.9M |
| 2024-12-23 |
48.22 |
48.86 |
45.54 |
45.98 |
2.9M |
| 2024-12-20 |
48.20 |
49.36 |
47.66 |
48.55 |
2.2M |
| 2024-12-19 |
47.50 |
48.42 |
46.60 |
48.24 |
2.7M |
| 2024-12-18 |
48.33 |
49.29 |
47.47 |
48.00 |
2.7M |
| 2024-12-17 |
49.32 |
50.18 |
48.21 |
48.33 |
2.5M |
| 2024-12-16 |
50.78 |
51.14 |
48.78 |
49.16 |
2.9M |
| 2024-12-13 |
53.16 |
53.50 |
50.57 |
50.73 |
5.9M |
| 2024-12-12 |
55.39 |
56.56 |
53.18 |
54.40 |
4.1M |
| 2024-12-11 |
54.33 |
56.87 |
54.22 |
55.52 |
4.6M |
| 2024-12-10 |
53.95 |
56.98 |
52.69 |
54.94 |
6.1M |
| 2024-12-09 |
53.40 |
54.00 |
51.50 |
51.91 |
2.6M |
| 2024-12-06 |
53.53 |
54.10 |
51.87 |
53.13 |
3.2M |
| 2024-12-05 |
51.21 |
53.38 |
50.83 |
53.09 |
3.3M |
| 2024-12-04 |
54.48 |
54.74 |
51.11 |
51.17 |
3.6M |
| 2024-12-03 |
51.47 |
52.99 |
50.28 |
52.48 |
3.4M |
| 2024-12-02 |
51.03 |
52.49 |
50.35 |
51.68 |
2.9M |
| 2024-11-29 |
48.92 |
51.68 |
48.20 |
50.91 |
2.9M |
| 2024-11-28 |
49.30 |
50.48 |
48.60 |
48.86 |
2.2M |
| 2024-11-27 |
47.53 |
49.30 |
46.00 |
49.30 |
3.0M |
| 2024-11-26 |
48.77 |
49.49 |
47.53 |
47.56 |
2.3M |
| 2024-11-25 |
51.47 |
51.85 |
47.52 |
48.66 |
4.2M |
| 2024-11-22 |
50.51 |
55.00 |
50.13 |
50.80 |
5.4M |
| 2024-11-21 |
49.46 |
51.44 |
49.01 |
50.71 |
3.5M |
| 2024-11-20 |
49.02 |
50.83 |
48.40 |
49.80 |
3.0M |
| 2024-11-19 |
47.81 |
49.47 |
47.20 |
49.23 |
2.9M |
| 2024-11-18 |
51.20 |
51.99 |
47.20 |
47.68 |
4.3M |
| 2024-11-15 |
52.10 |
54.26 |
50.65 |
51.29 |
4.2M |
| 2024-11-14 |
55.40 |
56.48 |
51.99 |
52.20 |
4.8M |
| 2024-11-13 |
55.23 |
56.36 |
53.20 |
55.52 |
5.1M |
| 2024-11-12 |
59.33 |
59.33 |
54.66 |
55.59 |
6.9M |
| 2024-11-11 |
50.50 |
59.96 |
50.00 |
59.33 |
8.5M |
| 2024-11-08 |
50.31 |
52.50 |
49.88 |
50.10 |
5.4M |
| 2024-11-07 |
47.90 |
49.77 |
47.47 |
49.56 |
3.5M |
| 2024-11-06 |
48.04 |
49.85 |
47.32 |
47.91 |
4.4M |
| 2024-11-05 |
45.37 |
48.45 |
45.05 |
48.00 |
4.4M |
| 2024-11-04 |
44.89 |
45.90 |
44.50 |
45.31 |
2.7M |
| 2024-11-01 |
48.40 |
48.87 |
44.92 |
44.93 |
5.1M |
| 2024-10-31 |
50.25 |
50.48 |
47.50 |
48.92 |
5.4M |
| 2024-10-30 |
50.13 |
51.54 |
49.04 |
50.21 |
3.2M |
| 2024-10-29 |
51.58 |
52.87 |
50.62 |
50.80 |
4.1M |
| 2024-10-28 |
50.00 |
52.00 |
49.84 |
51.50 |
4.0M |
| 2024-10-25 |
49.62 |
51.11 |
49.18 |
50.30 |
3.3M |
| 2024-10-24 |
51.49 |
51.69 |
49.48 |
49.60 |
4.3M |
| 2024-10-23 |
50.65 |
54.28 |
50.11 |
52.08 |
4.9M |
| 2024-10-22 |
53.02 |
53.99 |
50.75 |
51.40 |
5.6M |
| 2024-10-21 |
53.06 |
56.58 |
51.46 |
53.47 |
7.5M |
| 2024-10-18 |
47.87 |
54.18 |
46.50 |
52.28 |
7.5M |
| 2024-10-17 |
50.00 |
51.53 |
48.00 |
48.16 |
6.7M |
| 2024-10-16 |
45.88 |
48.44 |
45.00 |
47.14 |
4.0M |
| 2024-10-15 |
48.58 |
50.90 |
47.00 |
47.14 |
5.8M |
| 2024-10-14 |
46.67 |
49.38 |
44.58 |
48.58 |
7.2M |
| 2024-10-11 |
50.02 |
52.54 |
45.50 |
46.82 |
9.4M |
| 2024-10-10 |
58.90 |
60.65 |
52.05 |
52.35 |
10.4M |
| 2024-10-09 |
51.00 |
63.58 |
49.80 |
55.58 |
16.0M |
| 2024-10-08 |
53.28 |
53.52 |
50.59 |
53.52 |
9.3M |
| 2024-09-30 |
41.00 |
44.60 |
39.75 |
44.60 |
10.8M |
| 2024-09-27 |
33.55 |
37.99 |
33.31 |
37.17 |
2.6M |
| 2024-09-26 |
32.05 |
32.73 |
31.68 |
32.72 |
3.1M |
| 2024-09-25 |
32.30 |
32.95 |
31.95 |
32.11 |
3.4M |
| 2024-09-24 |
31.60 |
32.30 |
30.78 |
31.96 |
4.4M |
| 2024-09-23 |
30.00 |
31.93 |
29.66 |
31.40 |
4.7M |
| 2024-09-20 |
29.36 |
30.16 |
29.23 |
29.80 |
2.4M |
| 2024-09-19 |
28.11 |
29.39 |
27.92 |
29.30 |
2.2M |
| 2024-09-18 |
28.72 |
29.14 |
27.67 |
28.03 |
1.5M |
| 2024-09-13 |
29.11 |
29.50 |
28.66 |
28.70 |
2.5M |
| 2024-09-12 |
29.60 |
30.18 |
29.13 |
29.17 |
1.8M |
| 2024-09-11 |
29.30 |
29.64 |
29.05 |
29.56 |
1.4M |
| 2024-09-10 |
28.50 |
29.75 |
27.95 |
29.44 |
2.0M |
| 2024-09-09 |
28.88 |
29.06 |
28.40 |
28.52 |
1.6M |
| 2024-09-06 |
29.98 |
29.98 |
28.90 |
29.08 |
1.4M |
| 2024-09-05 |
29.69 |
30.27 |
29.69 |
29.90 |
1.8M |
| 2024-09-04 |
29.05 |
30.03 |
29.05 |
29.77 |
2.0M |
| 2024-09-03 |
29.01 |
29.60 |
29.01 |
29.43 |
1.8M |
| 2024-09-02 |
30.36 |
30.57 |
29.20 |
29.26 |
2.5M |
| 2024-08-30 |
29.37 |
30.84 |
29.37 |
30.37 |
2.8M |
| 2024-08-29 |
29.21 |
29.86 |
29.01 |
29.51 |
2.5M |
| 2024-08-28 |
29.17 |
29.85 |
28.18 |
29.42 |
3.8M |
| 2024-08-27 |
28.98 |
29.45 |
27.76 |
27.79 |
2.4M |
| 2024-08-26 |
28.45 |
29.58 |
28.05 |
29.05 |
2.4M |
| 2024-08-23 |
28.35 |
29.20 |
28.03 |
28.45 |
3.3M |
| 2024-08-22 |
27.56 |
29.55 |
27.43 |
28.28 |
3.2M |
| 2024-08-21 |
26.63 |
27.96 |
26.63 |
27.56 |
2.7M |
| 2024-08-20 |
27.54 |
27.67 |
26.57 |
26.59 |
1.6M |
| 2024-08-19 |
27.51 |
28.24 |
27.20 |
27.56 |
1.3M |
| 2024-08-16 |
28.50 |
28.64 |
27.50 |
27.55 |
1.7M |
| 2024-08-15 |
27.40 |
28.97 |
27.26 |
28.55 |
2.1M |
| 2024-08-14 |
28.13 |
28.27 |
27.58 |
27.62 |
1.2M |
| 2024-08-13 |
27.74 |
28.10 |
27.34 |
28.00 |
1.3M |
| 2024-08-12 |
28.50 |
28.50 |
27.51 |
27.70 |
1.8M |
| 2024-08-09 |
29.60 |
29.86 |
28.56 |
28.58 |
2.8M |
| 2024-08-08 |
28.54 |
30.27 |
28.23 |
29.49 |
3.2M |
| 2024-08-07 |
28.99 |
29.50 |
28.50 |
28.78 |
1.9M |
| 2024-08-06 |
28.52 |
29.00 |
28.38 |
28.98 |
1.5M |
| 2024-08-05 |
28.65 |
29.78 |
28.08 |
28.10 |
2.7M |
| 2024-08-02 |
29.54 |
29.80 |
28.74 |
28.75 |
2.2M |
| 2024-08-01 |
29.60 |
29.90 |
29.12 |
29.55 |
2.3M |
| 2024-07-31 |
27.88 |
29.50 |
27.56 |
29.49 |
2.8M |
| 2024-07-30 |
27.65 |
28.28 |
27.41 |
27.90 |
1.4M |
| 2024-07-29 |
28.03 |
28.31 |
27.46 |
27.72 |
1.6M |
| 2024-07-26 |
28.01 |
28.78 |
27.79 |
28.16 |
1.5M |
| 2024-07-25 |
27.80 |
28.60 |
27.51 |
28.02 |
1.9M |
| 2024-07-24 |
28.53 |
28.85 |
27.77 |
27.99 |
2.2M |
| 2024-07-23 |
29.16 |
29.82 |
28.62 |
28.70 |
2.8M |
| 2024-07-22 |
29.30 |
29.95 |
28.88 |
29.44 |
3.7M |
| 2024-07-19 |
27.31 |
28.29 |
27.14 |
28.03 |
2.1M |
| 2024-07-18 |
27.20 |
27.31 |
26.38 |
27.22 |
1.9M |
| 2024-07-17 |
27.58 |
28.10 |
27.42 |
27.42 |
1.6M |
| 2024-07-16 |
27.02 |
27.77 |
26.90 |
27.53 |
2.0M |
| 2024-07-15 |
28.19 |
28.50 |
27.08 |
27.17 |
1.8M |
| 2024-07-12 |
28.88 |
29.04 |
28.13 |
28.17 |
2.0M |
| 2024-07-11 |
28.45 |
29.05 |
28.26 |
28.89 |
2.4M |
| 2024-07-10 |
28.01 |
28.90 |
27.68 |
27.84 |
1.8M |
| 2024-07-09 |
27.57 |
28.26 |
26.92 |
28.17 |
2.8M |
| 2024-07-08 |
28.38 |
28.50 |
27.37 |
27.48 |
2.3M |
| 2024-07-05 |
28.60 |
29.30 |
28.08 |
28.77 |
2.3M |
| 2024-07-04 |
30.11 |
30.35 |
28.69 |
28.72 |
3.0M |
| 2024-07-03 |
31.73 |
31.83 |
30.09 |
30.09 |
3.0M |
| 2024-07-02 |
30.31 |
31.70 |
30.31 |
30.81 |
2.3M |
| 2024-07-01 |
30.92 |
30.92 |
29.78 |
30.15 |
2.1M |
| 2024-06-28 |
31.69 |
32.08 |
30.72 |
30.78 |
2.4M |
| 2024-06-27 |
32.83 |
32.91 |
31.53 |
31.68 |
2.0M |
| 2024-06-26 |
30.77 |
32.69 |
30.19 |
32.64 |
2.2M |
| 2024-06-25 |
31.55 |
31.80 |
30.33 |
30.72 |
2.2M |
| 2024-06-24 |
32.67 |
32.96 |
31.19 |
31.33 |
2.6M |
| 2024-06-21 |
33.09 |
33.28 |
32.46 |
32.99 |
2.3M |
| 2024-06-20 |
33.85 |
34.87 |
33.29 |
33.38 |
3.5M |
| 2024-06-19 |
35.19 |
35.22 |
33.75 |
33.79 |
2.1M |
| 2024-06-18 |
33.75 |
35.04 |
33.51 |
34.65 |
2.1M |
| 2024-06-17 |
33.89 |
34.46 |
33.32 |
33.72 |
1.8M |
| 2024-06-14 |
34.46 |
34.46 |
33.53 |
33.97 |
2.4M |
| 2024-06-13 |
33.85 |
35.10 |
33.24 |
34.50 |
2.4M |
| 2024-06-12 |
34.09 |
34.62 |
33.85 |
33.92 |
1.7M |
| 2024-06-11 |
32.62 |
34.23 |
32.17 |
34.11 |
2.5M |
| 2024-06-07 |
32.69 |
33.51 |
32.59 |
32.99 |
2.4M |
| 2024-06-06 |
34.95 |
35.05 |
32.39 |
32.45 |
3.3M |
| 2024-06-05 |
34.98 |
35.55 |
34.73 |
34.85 |
1.7M |
| 2024-06-04 |
35.74 |
35.78 |
34.47 |
34.99 |
2.1M |
| 2024-06-03 |
36.26 |
36.90 |
35.46 |
35.76 |
2.1M |
| 2024-05-31 |
36.54 |
37.30 |
36.32 |
37.00 |
2.0M |
| 2024-05-30 |
36.17 |
36.72 |
35.39 |
36.31 |
1.6M |
| 2024-05-29 |
35.75 |
36.76 |
35.75 |
36.25 |
1.6M |
| 2024-05-28 |
36.52 |
36.92 |
35.69 |
35.89 |
1.8M |
| 2024-05-27 |
36.15 |
36.53 |
35.02 |
36.52 |
3.1M |
| 2024-05-24 |
38.01 |
38.01 |
35.58 |
35.58 |
3.6M |
| 2024-05-23 |
38.96 |
39.52 |
37.74 |
37.86 |
2.3M |
| 2024-05-22 |
38.05 |
39.09 |
37.79 |
38.99 |
1.9M |
| 2024-05-21 |
38.79 |
38.90 |
37.92 |
37.98 |
2.2M |
| 2024-05-20 |
38.92 |
40.25 |
38.55 |
38.79 |
3.0M |
| 2024-05-17 |
38.15 |
39.46 |
37.70 |
38.92 |
2.9M |
| 2024-05-16 |
38.64 |
39.39 |
38.08 |
38.17 |
2.2M |
| 2024-05-15 |
39.31 |
39.42 |
38.47 |
38.50 |
1.7M |
| 2024-05-14 |
40.74 |
41.38 |
38.92 |
39.39 |
2.4M |
| 2024-05-13 |
42.08 |
42.08 |
40.04 |
40.39 |
2.1M |
| 2024-05-10 |
43.71 |
43.81 |
41.93 |
42.29 |
1.6M |
| 2024-05-09 |
43.28 |
44.19 |
43.28 |
43.35 |
1.4M |
| 2024-05-08 |
44.81 |
44.81 |
43.12 |
43.23 |
1.5M |
| 2024-05-07 |
44.52 |
45.19 |
44.32 |
44.81 |
1.4M |
| 2024-05-06 |
44.65 |
45.22 |
44.17 |
44.48 |
1.9M |
| 2024-04-30 |
44.17 |
44.60 |
43.14 |
43.91 |
1.9M |
| 2024-04-29 |
43.30 |
44.94 |
43.10 |
44.17 |
2.6M |
| 2024-04-26 |
41.47 |
43.62 |
40.40 |
43.28 |
2.9M |
| 2024-04-25 |
41.68 |
42.57 |
40.99 |
41.67 |
1.4M |
| 2024-04-24 |
40.74 |
41.92 |
40.58 |
41.88 |
1.2M |
| 2024-04-23 |
40.39 |
41.37 |
39.84 |
40.75 |
1.7M |
| 2024-04-22 |
39.25 |
40.74 |
37.69 |
39.69 |
2.1M |
| 2024-04-19 |
40.29 |
40.58 |
38.94 |
39.12 |
1.9M |
| 2024-04-18 |
41.15 |
42.05 |
39.75 |
40.65 |
2.1M |
| 2024-04-17 |
39.45 |
41.38 |
39.45 |
41.05 |
2.0M |
| 2024-04-16 |
41.54 |
41.80 |
39.00 |
39.10 |
2.4M |
| 2024-04-15 |
43.93 |
44.40 |
41.25 |
42.00 |
2.2M |
| 2024-04-12 |
44.62 |
45.29 |
43.87 |
43.87 |
1.3M |
| 2024-04-11 |
44.31 |
45.48 |
44.31 |
44.54 |
1.2M |
| 2024-04-10 |
45.79 |
46.12 |
44.29 |
44.68 |
1.4M |
| 2024-04-09 |
45.19 |
46.34 |
44.95 |
46.18 |
1.6M |
| 2024-04-08 |
47.69 |
47.89 |
45.18 |
45.18 |
1.9M |
| 2024-04-03 |
48.39 |
48.39 |
46.64 |
46.64 |
1.8M |
| 2024-04-02 |
50.08 |
50.62 |
48.22 |
48.46 |
1.9M |
| 2024-04-01 |
48.46 |
49.88 |
48.32 |
49.88 |
1.8M |
| 2024-03-29 |
49.39 |
50.00 |
47.47 |
48.12 |
1.8M |
| 2024-03-28 |
47.42 |
49.37 |
46.76 |
48.63 |
2.3M |
| 2024-03-27 |
50.73 |
50.98 |
47.00 |
47.05 |
3.0M |
| 2024-03-26 |
53.12 |
53.82 |
50.53 |
50.85 |
2.9M |
| 2024-03-25 |
56.28 |
57.30 |
53.23 |
53.31 |
2.7M |
| 2024-03-22 |
56.92 |
57.69 |
54.69 |
56.45 |
3.4M |
| 2024-03-21 |
58.46 |
59.43 |
56.49 |
57.35 |
3.7M |
| 2024-03-20 |
55.82 |
58.12 |
55.82 |
57.93 |
4.0M |
| 2024-03-19 |
55.39 |
57.00 |
54.62 |
56.12 |
3.8M |
| 2024-03-18 |
54.89 |
55.50 |
53.70 |
55.50 |
3.4M |
| 2024-03-15 |
55.32 |
55.73 |
53.46 |
54.85 |
3.7M |
| 2024-03-14 |
58.37 |
58.46 |
54.77 |
55.77 |
6.2M |
| 2024-03-13 |
58.46 |
62.57 |
57.00 |
59.23 |
7.2M |
| 2024-03-12 |
53.75 |
55.08 |
53.34 |
54.91 |
2.4M |
| 2024-03-11 |
52.04 |
53.35 |
51.39 |
53.31 |
1.7M |
| 2024-03-08 |
51.94 |
52.35 |
50.43 |
52.04 |
2.3M |
| 2024-03-07 |
53.84 |
54.50 |
51.62 |
51.62 |
1.8M |
| 2024-03-06 |
54.05 |
54.58 |
52.40 |
53.84 |
1.9M |
| 2024-03-05 |
54.92 |
55.58 |
53.09 |
53.69 |
2.4M |
| 2024-03-04 |
56.89 |
58.00 |
54.62 |
55.77 |
2.7M |
| 2024-03-01 |
55.39 |
57.05 |
55.06 |
56.75 |
2.7M |
| 2024-02-29 |
52.39 |
55.92 |
52.35 |
55.00 |
3.0M |
| 2024-02-28 |
58.85 |
60.64 |
52.88 |
53.46 |
3.5M |
| 2024-02-27 |
56.92 |
59.33 |
55.18 |
59.27 |
2.2M |
| 2024-02-26 |
56.00 |
57.62 |
54.62 |
56.15 |
2.0M |
| 2024-02-23 |
55.39 |
56.29 |
53.42 |
55.90 |
2.1M |
| 2024-02-22 |
52.51 |
54.05 |
52.07 |
53.91 |
2.0M |
| 2024-02-21 |
51.55 |
54.10 |
50.02 |
52.08 |
2.6M |
| 2024-02-20 |
50.14 |
51.92 |
49.46 |
51.54 |
3.0M |
| 2024-02-19 |
55.22 |
55.22 |
49.75 |
50.92 |
4.7M |
| 2024-02-08 |
47.35 |
53.69 |
46.15 |
53.61 |
4.9M |
| 2024-02-07 |
43.46 |
49.45 |
42.90 |
46.68 |
4.6M |
| 2024-02-06 |
41.02 |
43.52 |
38.33 |
42.77 |
3.6M |
| 2024-02-05 |
46.75 |
46.75 |
39.89 |
41.16 |
3.4M |
| 2024-02-02 |
49.89 |
49.96 |
44.90 |
46.92 |
3.1M |
| 2024-02-01 |
48.60 |
51.52 |
48.60 |
49.74 |
2.9M |
| 2024-01-31 |
54.23 |
54.62 |
49.17 |
50.25 |
3.2M |
| 2024-01-30 |
55.95 |
56.48 |
53.72 |
53.84 |
1.7M |
| 2024-01-29 |
59.08 |
59.50 |
55.86 |
55.98 |
2.8M |
| 2024-01-26 |
61.54 |
61.92 |
58.23 |
58.23 |
2.9M |
| 2024-01-25 |
59.09 |
62.05 |
57.54 |
61.66 |
2.6M |
| 2024-01-24 |
58.77 |
59.72 |
56.34 |
58.96 |
1.8M |
| 2024-01-23 |
58.46 |
58.99 |
57.19 |
58.18 |
1.9M |
| 2024-01-22 |
61.54 |
62.29 |
57.59 |
57.87 |
2.3M |
| 2024-01-19 |
63.02 |
63.35 |
61.46 |
61.52 |
1.9M |
| 2024-01-18 |
63.82 |
65.11 |
61.91 |
63.02 |
2.4M |
| 2024-01-17 |
67.25 |
68.08 |
63.86 |
64.10 |
2.1M |
| 2024-01-16 |
68.30 |
68.45 |
65.95 |
67.30 |
1.5M |
| 2024-01-15 |
69.23 |
69.91 |
67.54 |
67.79 |
1.8M |
| 2024-01-12 |
70.89 |
71.04 |
69.09 |
69.14 |
1.4M |
| 2024-01-11 |
70.08 |
72.54 |
69.32 |
71.29 |
2.1M |
| 2024-01-10 |
72.02 |
72.02 |
69.15 |
70.11 |
2.5M |
| 2024-01-09 |
73.15 |
73.99 |
70.77 |
72.16 |
1.7M |
| 2024-01-08 |
75.71 |
75.71 |
72.65 |
72.66 |
1.3M |
| 2024-01-05 |
76.45 |
77.58 |
74.61 |
75.53 |
1.7M |
| 2024-01-04 |
79.51 |
79.89 |
75.48 |
75.61 |
2.5M |
| 2024-01-03 |
82.31 |
82.31 |
78.75 |
79.34 |
1.1M |
| 2024-01-02 |
85.12 |
85.12 |
81.92 |
82.00 |
1.2M |