| 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 |
37.03 |
37.22 |
34.76 |
34.79 |
4.5M |
| 2024-12-30 |
38.10 |
38.35 |
36.80 |
37.09 |
3.3M |
| 2024-12-27 |
37.75 |
38.36 |
37.35 |
37.63 |
3.4M |
| 2024-12-26 |
36.55 |
38.26 |
36.21 |
37.90 |
4.0M |
| 2024-12-25 |
36.84 |
37.40 |
36.00 |
36.55 |
2.9M |
| 2024-12-24 |
36.63 |
37.18 |
36.01 |
37.15 |
3.9M |
| 2024-12-23 |
38.60 |
38.60 |
36.02 |
36.16 |
6.8M |
| 2024-12-20 |
38.01 |
39.50 |
37.60 |
38.84 |
6.4M |
| 2024-12-19 |
36.90 |
38.50 |
36.57 |
37.85 |
5.1M |
| 2024-12-18 |
37.53 |
38.08 |
36.55 |
37.35 |
5.4M |
| 2024-12-17 |
39.27 |
39.28 |
37.00 |
37.40 |
5.5M |
| 2024-12-16 |
40.55 |
40.74 |
38.77 |
39.20 |
7.9M |
| 2024-12-13 |
42.20 |
43.30 |
40.68 |
40.74 |
9.5M |
| 2024-12-12 |
43.38 |
43.79 |
41.70 |
42.88 |
10.2M |
| 2024-12-11 |
44.87 |
45.60 |
42.98 |
44.22 |
14.9M |
| 2024-12-10 |
42.57 |
45.50 |
40.81 |
44.44 |
20.1M |
| 2024-12-09 |
36.52 |
42.56 |
36.52 |
40.55 |
17.4M |
| 2024-12-06 |
38.00 |
38.00 |
36.63 |
37.00 |
8.0M |
| 2024-12-05 |
36.08 |
38.55 |
35.80 |
38.10 |
11.0M |
| 2024-12-04 |
35.74 |
37.07 |
35.55 |
35.91 |
6.2M |
| 2024-12-03 |
35.79 |
36.66 |
35.79 |
36.20 |
6.3M |
| 2024-12-02 |
35.46 |
36.48 |
34.98 |
35.54 |
5.8M |
| 2024-11-29 |
33.57 |
35.32 |
33.33 |
34.98 |
4.6M |
| 2024-11-28 |
34.28 |
34.29 |
33.48 |
33.65 |
2.3M |
| 2024-11-27 |
32.79 |
34.38 |
31.61 |
34.38 |
3.7M |
| 2024-11-26 |
33.74 |
34.44 |
32.95 |
33.12 |
2.3M |
| 2024-11-25 |
33.60 |
34.12 |
32.60 |
34.05 |
2.8M |
| 2024-11-22 |
34.75 |
35.30 |
32.80 |
33.02 |
3.8M |
| 2024-11-21 |
35.11 |
35.68 |
34.37 |
35.06 |
2.7M |
| 2024-11-20 |
34.00 |
35.35 |
33.99 |
35.35 |
3.9M |
| 2024-11-19 |
32.59 |
34.15 |
32.31 |
34.15 |
3.4M |
| 2024-11-18 |
33.37 |
33.88 |
31.95 |
32.16 |
2.6M |
| 2024-11-15 |
34.39 |
34.73 |
33.00 |
33.00 |
3.4M |
| 2024-11-14 |
36.06 |
36.08 |
34.25 |
34.47 |
3.0M |
| 2024-11-13 |
35.67 |
36.23 |
34.80 |
36.06 |
3.4M |
| 2024-11-12 |
36.66 |
37.35 |
35.53 |
36.20 |
6.7M |
| 2024-11-11 |
34.57 |
36.32 |
34.57 |
36.30 |
5.5M |
| 2024-11-08 |
34.83 |
35.60 |
34.55 |
34.65 |
4.5M |
| 2024-11-07 |
34.02 |
34.53 |
33.67 |
34.41 |
3.5M |
| 2024-11-06 |
35.18 |
35.49 |
34.00 |
34.37 |
5.4M |
| 2024-11-05 |
33.48 |
35.57 |
33.33 |
34.90 |
6.4M |
| 2024-11-04 |
31.29 |
33.26 |
31.22 |
33.11 |
3.3M |
| 2024-11-01 |
32.19 |
32.53 |
31.16 |
31.29 |
2.5M |
| 2024-10-31 |
31.99 |
32.55 |
31.49 |
32.36 |
2.5M |
| 2024-10-30 |
32.21 |
33.14 |
31.53 |
31.92 |
2.9M |
| 2024-10-29 |
33.74 |
33.94 |
32.30 |
32.32 |
3.4M |
| 2024-10-28 |
33.61 |
33.75 |
33.20 |
33.68 |
2.4M |
| 2024-10-25 |
33.72 |
34.05 |
33.00 |
33.61 |
3.3M |
| 2024-10-24 |
34.01 |
34.41 |
33.57 |
33.72 |
2.1M |
| 2024-10-23 |
34.80 |
34.97 |
33.91 |
34.27 |
3.1M |
| 2024-10-22 |
34.34 |
34.88 |
33.65 |
34.71 |
5.6M |
| 2024-10-21 |
34.63 |
36.25 |
34.25 |
35.62 |
4.8M |
| 2024-10-18 |
32.66 |
34.88 |
32.46 |
34.24 |
4.1M |
| 2024-10-17 |
32.71 |
33.27 |
32.66 |
32.77 |
2.2M |
| 2024-10-16 |
32.05 |
33.10 |
32.05 |
32.43 |
2.0M |
| 2024-10-15 |
33.20 |
34.09 |
32.72 |
32.80 |
2.9M |
| 2024-10-14 |
32.69 |
33.80 |
31.80 |
33.69 |
3.1M |
| 2024-10-11 |
34.15 |
34.29 |
31.90 |
32.42 |
3.4M |
| 2024-10-10 |
36.20 |
36.48 |
33.90 |
33.95 |
5.9M |
| 2024-10-09 |
37.90 |
38.07 |
35.57 |
35.59 |
6.8M |
| 2024-10-08 |
42.00 |
42.16 |
35.95 |
40.66 |
14.3M |
| 2024-09-30 |
35.39 |
36.68 |
32.98 |
36.46 |
9.2M |
| 2024-09-27 |
31.32 |
33.20 |
31.26 |
32.40 |
2.5M |
| 2024-09-26 |
29.62 |
31.08 |
29.48 |
31.08 |
2.0M |
| 2024-09-25 |
29.58 |
30.35 |
29.46 |
29.60 |
1.5M |
| 2024-09-24 |
28.12 |
29.47 |
27.84 |
29.38 |
1.6M |
| 2024-09-23 |
28.02 |
28.50 |
27.60 |
28.03 |
1.0M |
| 2024-09-20 |
28.93 |
28.93 |
28.13 |
28.19 |
0.7M |
| 2024-09-19 |
28.40 |
28.85 |
27.82 |
28.71 |
0.9M |
| 2024-09-18 |
28.28 |
28.55 |
27.97 |
28.16 |
0.6M |
| 2024-09-13 |
29.00 |
29.02 |
28.28 |
28.28 |
0.6M |
| 2024-09-12 |
29.65 |
29.79 |
28.82 |
28.85 |
0.7M |
| 2024-09-11 |
29.83 |
29.83 |
29.26 |
29.51 |
0.5M |
| 2024-09-10 |
29.19 |
30.30 |
28.67 |
29.67 |
1.3M |
| 2024-09-09 |
29.60 |
29.91 |
28.90 |
29.18 |
1.0M |
| 2024-09-06 |
30.60 |
30.69 |
29.68 |
29.78 |
0.8M |
| 2024-09-05 |
30.87 |
30.95 |
30.45 |
30.60 |
0.6M |
| 2024-09-04 |
30.21 |
30.93 |
30.17 |
30.69 |
0.9M |
| 2024-09-03 |
29.96 |
30.80 |
29.96 |
30.66 |
1.1M |
| 2024-09-02 |
30.32 |
30.84 |
30.10 |
30.25 |
1.1M |
| 2024-08-30 |
30.52 |
31.21 |
30.08 |
30.67 |
1.8M |
| 2024-08-29 |
28.80 |
30.92 |
28.54 |
30.52 |
2.4M |
| 2024-08-28 |
29.09 |
29.76 |
28.51 |
28.79 |
1.6M |
| 2024-08-27 |
28.32 |
29.44 |
27.81 |
29.19 |
1.9M |
| 2024-08-26 |
28.23 |
28.82 |
28.10 |
28.30 |
0.7M |
| 2024-08-23 |
28.58 |
28.67 |
28.05 |
28.24 |
0.8M |
| 2024-08-22 |
29.20 |
29.22 |
28.49 |
28.72 |
0.9M |
| 2024-08-21 |
28.81 |
29.44 |
28.37 |
29.20 |
1.1M |
| 2024-08-20 |
29.55 |
29.77 |
28.53 |
28.81 |
1.2M |
| 2024-08-19 |
30.20 |
30.65 |
29.42 |
29.55 |
1.3M |
| 2024-08-16 |
30.29 |
30.67 |
30.15 |
30.27 |
1.0M |
| 2024-08-15 |
30.61 |
31.34 |
30.11 |
30.39 |
1.3M |
| 2024-08-14 |
30.97 |
31.14 |
30.53 |
30.63 |
0.6M |
| 2024-08-13 |
31.48 |
31.78 |
30.81 |
31.03 |
0.9M |
| 2024-08-12 |
31.26 |
31.75 |
30.58 |
31.49 |
1.0M |
| 2024-08-09 |
31.35 |
31.80 |
31.21 |
31.21 |
0.9M |
| 2024-08-08 |
32.50 |
32.52 |
31.28 |
31.35 |
1.6M |
| 2024-08-07 |
32.51 |
33.58 |
32.36 |
32.65 |
1.4M |
| 2024-08-06 |
31.43 |
32.72 |
31.25 |
32.38 |
1.9M |
| 2024-08-05 |
32.00 |
32.95 |
31.00 |
31.01 |
1.7M |
| 2024-08-02 |
33.00 |
33.52 |
32.40 |
32.45 |
1.6M |
| 2024-08-01 |
33.25 |
34.13 |
33.25 |
33.49 |
1.8M |
| 2024-07-31 |
32.45 |
33.57 |
31.91 |
33.45 |
2.0M |
| 2024-07-30 |
31.54 |
33.18 |
30.80 |
32.45 |
2.2M |
| 2024-07-29 |
31.96 |
32.78 |
31.10 |
31.55 |
2.1M |
| 2024-07-26 |
30.40 |
32.44 |
30.34 |
32.00 |
2.3M |
| 2024-07-25 |
30.50 |
30.67 |
29.73 |
30.36 |
1.0M |
| 2024-07-24 |
32.16 |
32.18 |
30.68 |
30.70 |
1.3M |
| 2024-07-23 |
33.00 |
33.35 |
32.06 |
32.08 |
1.2M |
| 2024-07-22 |
33.03 |
33.66 |
32.67 |
33.03 |
1.1M |
| 2024-07-19 |
32.49 |
33.61 |
32.10 |
33.03 |
1.7M |
| 2024-07-18 |
32.05 |
32.94 |
31.85 |
32.50 |
1.9M |
| 2024-07-17 |
33.89 |
33.89 |
32.42 |
32.55 |
1.7M |
| 2024-07-16 |
33.01 |
33.49 |
32.55 |
33.34 |
1.2M |
| 2024-07-15 |
33.29 |
34.29 |
32.81 |
33.29 |
1.6M |
| 2024-07-12 |
33.53 |
33.55 |
32.64 |
33.29 |
1.5M |
| 2024-07-11 |
33.04 |
33.54 |
32.77 |
33.54 |
2.1M |
| 2024-07-10 |
31.90 |
33.04 |
31.90 |
32.65 |
1.8M |
| 2024-07-09 |
30.96 |
32.18 |
30.80 |
32.10 |
2.4M |
| 2024-07-08 |
32.20 |
32.53 |
30.91 |
31.06 |
1.7M |
| 2024-07-05 |
31.21 |
32.08 |
30.32 |
31.92 |
2.2M |
| 2024-07-04 |
31.85 |
33.12 |
31.17 |
31.35 |
2.8M |
| 2024-07-03 |
31.01 |
32.04 |
30.95 |
31.51 |
1.7M |
| 2024-07-02 |
30.75 |
31.77 |
30.67 |
31.28 |
1.8M |
| 2024-07-01 |
31.37 |
31.37 |
29.90 |
30.78 |
1.9M |
| 2024-06-28 |
30.90 |
31.61 |
30.80 |
31.07 |
1.1M |
| 2024-06-27 |
31.50 |
31.69 |
31.00 |
31.01 |
1.2M |
| 2024-06-26 |
30.93 |
31.74 |
30.17 |
31.67 |
2.0M |
| 2024-06-25 |
31.46 |
32.33 |
30.60 |
30.80 |
1.7M |
| 2024-06-24 |
33.21 |
33.21 |
31.35 |
31.40 |
2.5M |
| 2024-06-21 |
33.40 |
33.72 |
32.73 |
33.42 |
1.1M |
| 2024-06-20 |
34.01 |
34.93 |
33.50 |
33.50 |
2.0M |
| 2024-06-19 |
35.34 |
35.56 |
34.23 |
34.43 |
2.4M |
| 2024-06-18 |
34.09 |
36.59 |
33.83 |
35.60 |
3.4M |
| 2024-06-17 |
33.99 |
34.48 |
33.62 |
34.09 |
1.4M |
| 2024-06-14 |
35.60 |
35.70 |
33.77 |
34.11 |
3.7M |
| 2024-06-13 |
35.22 |
36.56 |
34.82 |
35.93 |
2.4M |
| 2024-06-12 |
35.91 |
36.49 |
34.87 |
35.21 |
2.4M |
| 2024-06-11 |
34.21 |
35.92 |
34.08 |
35.90 |
1.5M |
| 2024-06-07 |
35.61 |
36.00 |
34.52 |
34.70 |
1.5M |
| 2024-06-06 |
37.20 |
37.21 |
35.00 |
35.15 |
2.5M |
| 2024-06-05 |
36.80 |
37.56 |
36.50 |
36.90 |
2.2M |
| 2024-06-04 |
38.31 |
38.60 |
36.41 |
37.10 |
3.2M |
| 2024-06-03 |
39.40 |
40.40 |
38.20 |
38.60 |
3.8M |
| 2024-05-31 |
38.21 |
40.50 |
38.01 |
40.11 |
4.6M |
| 2024-05-30 |
36.70 |
39.20 |
36.00 |
38.74 |
3.2M |
| 2024-05-29 |
36.01 |
37.10 |
35.92 |
36.81 |
0.9M |
| 2024-05-28 |
36.65 |
36.73 |
35.80 |
36.22 |
1.3M |
| 2024-05-27 |
36.30 |
36.93 |
35.40 |
36.69 |
1.8M |
| 2024-05-24 |
37.65 |
38.17 |
36.60 |
36.73 |
1.5M |
| 2024-05-23 |
38.50 |
38.50 |
37.01 |
37.93 |
2.1M |
| 2024-05-22 |
38.38 |
39.18 |
38.27 |
38.60 |
1.0M |
| 2024-05-21 |
38.73 |
38.82 |
38.22 |
38.27 |
0.8M |
| 2024-05-20 |
39.20 |
39.63 |
38.72 |
38.88 |
1.3M |
| 2024-05-17 |
38.20 |
39.50 |
38.20 |
39.20 |
1.3M |
| 2024-05-16 |
38.01 |
38.77 |
38.01 |
38.47 |
0.9M |
| 2024-05-15 |
38.46 |
38.94 |
38.08 |
38.12 |
1.2M |
| 2024-05-14 |
38.95 |
40.45 |
38.50 |
39.12 |
1.5M |
| 2024-05-13 |
39.24 |
39.36 |
38.28 |
38.79 |
1.7M |
| 2024-05-10 |
41.48 |
41.79 |
39.30 |
39.51 |
3.0M |
| 2024-05-09 |
42.75 |
43.00 |
41.44 |
41.50 |
2.1M |
| 2024-05-08 |
44.04 |
44.04 |
42.55 |
42.65 |
1.2M |
| 2024-05-07 |
44.79 |
45.18 |
43.91 |
44.12 |
1.5M |
| 2024-05-06 |
43.25 |
45.00 |
43.25 |
44.80 |
2.3M |
| 2024-04-30 |
42.44 |
43.97 |
42.03 |
43.07 |
1.4M |
| 2024-04-29 |
43.05 |
43.69 |
42.60 |
42.71 |
2.1M |
| 2024-04-26 |
39.47 |
42.35 |
39.33 |
42.29 |
2.3M |
| 2024-04-25 |
41.59 |
41.97 |
39.77 |
39.99 |
2.0M |
| 2024-04-24 |
40.39 |
42.49 |
39.61 |
41.78 |
2.4M |
| 2024-04-23 |
38.83 |
41.50 |
38.83 |
40.50 |
2.2M |
| 2024-04-22 |
39.21 |
39.50 |
37.52 |
38.76 |
1.5M |
| 2024-04-19 |
42.06 |
42.20 |
38.90 |
39.60 |
3.3M |
| 2024-04-18 |
41.02 |
44.05 |
39.57 |
42.48 |
3.9M |
| 2024-04-17 |
40.90 |
41.79 |
39.67 |
41.54 |
2.8M |
| 2024-04-16 |
40.92 |
41.70 |
37.10 |
39.28 |
2.7M |
| 2024-04-15 |
42.15 |
43.50 |
39.81 |
40.61 |
1.8M |
| 2024-04-12 |
41.58 |
42.90 |
41.40 |
42.11 |
1.5M |
| 2024-04-11 |
41.46 |
44.33 |
41.46 |
41.78 |
3.1M |
| 2024-04-10 |
41.20 |
41.50 |
39.00 |
40.30 |
1.7M |
| 2024-04-09 |
41.00 |
41.85 |
40.42 |
41.22 |
1.1M |
| 2024-04-08 |
41.65 |
42.14 |
40.12 |
41.09 |
1.9M |
| 2024-04-03 |
43.01 |
43.37 |
41.34 |
41.95 |
2.7M |
| 2024-04-02 |
45.19 |
45.19 |
42.80 |
43.49 |
2.1M |
| 2024-04-01 |
45.70 |
46.46 |
44.82 |
45.27 |
2.0M |
| 2024-03-29 |
46.70 |
47.25 |
45.01 |
46.09 |
1.8M |
| 2024-03-28 |
43.47 |
47.88 |
43.10 |
46.90 |
3.7M |
| 2024-03-27 |
42.73 |
45.13 |
41.72 |
43.54 |
2.4M |
| 2024-03-26 |
42.60 |
43.50 |
41.70 |
42.72 |
1.9M |
| 2024-03-25 |
44.06 |
44.68 |
42.42 |
42.45 |
3.2M |
| 2024-03-22 |
45.55 |
45.69 |
44.46 |
44.70 |
2.1M |
| 2024-03-21 |
45.12 |
46.49 |
44.42 |
45.84 |
3.1M |
| 2024-03-20 |
44.94 |
46.24 |
43.66 |
45.85 |
4.9M |
| 2024-03-19 |
49.76 |
49.78 |
46.25 |
47.30 |
4.8M |
| 2024-03-18 |
50.89 |
50.89 |
49.15 |
50.05 |
2.6M |
| 2024-03-15 |
48.69 |
50.80 |
48.10 |
50.35 |
2.5M |
| 2024-03-14 |
49.44 |
50.62 |
47.07 |
49.52 |
3.2M |
| 2024-03-13 |
48.94 |
51.49 |
48.22 |
49.43 |
3.4M |
| 2024-03-12 |
48.84 |
50.18 |
47.70 |
48.03 |
2.5M |
| 2024-03-11 |
48.80 |
49.55 |
47.70 |
48.99 |
1.7M |
| 2024-03-08 |
47.70 |
49.61 |
46.95 |
49.31 |
2.0M |
| 2024-03-07 |
50.58 |
50.92 |
47.19 |
47.80 |
2.4M |
| 2024-03-06 |
48.57 |
51.66 |
47.70 |
49.99 |
2.8M |
| 2024-03-05 |
48.30 |
50.20 |
47.40 |
48.79 |
3.5M |
| 2024-03-04 |
46.99 |
49.47 |
46.00 |
49.43 |
3.9M |
| 2024-03-01 |
45.69 |
46.46 |
44.75 |
45.58 |
2.0M |
| 2024-02-29 |
41.36 |
45.88 |
41.36 |
45.63 |
4.0M |
| 2024-02-28 |
45.94 |
47.80 |
42.23 |
42.52 |
4.1M |
| 2024-02-27 |
46.33 |
47.24 |
43.97 |
46.53 |
3.7M |
| 2024-02-26 |
48.80 |
52.00 |
45.63 |
47.00 |
3.7M |
| 2024-02-23 |
45.47 |
48.20 |
44.50 |
47.06 |
3.2M |
| 2024-02-22 |
43.28 |
46.59 |
42.85 |
45.48 |
2.4M |
| 2024-02-21 |
44.00 |
46.65 |
41.77 |
44.52 |
3.7M |
| 2024-02-20 |
38.57 |
46.29 |
36.98 |
46.17 |
3.0M |
| 2024-02-19 |
41.75 |
41.98 |
38.26 |
38.58 |
2.3M |
| 2024-02-08 |
33.87 |
41.03 |
32.67 |
40.15 |
3.3M |
| 2024-02-07 |
35.66 |
37.40 |
32.50 |
34.30 |
3.5M |
| 2024-02-06 |
33.38 |
37.12 |
32.43 |
36.00 |
2.3M |
| 2024-02-05 |
35.00 |
35.90 |
33.19 |
34.01 |
2.2M |
| 2024-02-02 |
36.81 |
37.79 |
34.60 |
36.00 |
1.9M |
| 2024-02-01 |
35.50 |
39.18 |
35.50 |
37.26 |
2.8M |
| 2024-01-31 |
36.09 |
38.18 |
35.75 |
36.59 |
2.8M |
| 2024-01-30 |
36.88 |
38.23 |
36.01 |
36.21 |
2.4M |
| 2024-01-29 |
37.43 |
37.60 |
36.05 |
36.30 |
1.6M |
| 2024-01-26 |
39.00 |
39.44 |
36.80 |
37.25 |
3.1M |
| 2024-01-25 |
40.05 |
40.44 |
38.16 |
39.12 |
2.4M |
| 2024-01-24 |
40.00 |
40.79 |
38.47 |
40.09 |
1.3M |
| 2024-01-23 |
39.05 |
40.50 |
38.81 |
40.00 |
1.0M |
| 2024-01-22 |
42.82 |
43.05 |
39.17 |
39.70 |
1.9M |
| 2024-01-19 |
44.13 |
44.84 |
42.53 |
42.86 |
1.1M |
| 2024-01-18 |
44.04 |
45.00 |
42.82 |
44.35 |
1.4M |
| 2024-01-17 |
46.58 |
46.58 |
43.91 |
43.91 |
2.0M |
| 2024-01-16 |
46.50 |
48.16 |
45.66 |
46.20 |
1.7M |
| 2024-01-15 |
46.53 |
46.97 |
45.59 |
45.91 |
1.5M |
| 2024-01-12 |
50.82 |
51.33 |
46.58 |
46.62 |
4.2M |
| 2024-01-11 |
48.01 |
49.48 |
46.17 |
48.50 |
3.9M |
| 2024-01-10 |
45.99 |
47.84 |
44.60 |
47.60 |
2.5M |
| 2024-01-09 |
46.67 |
48.60 |
45.66 |
46.16 |
2.0M |
| 2024-01-08 |
47.89 |
47.89 |
46.20 |
46.65 |
1.4M |
| 2024-01-05 |
48.14 |
49.00 |
46.91 |
47.34 |
1.8M |
| 2024-01-04 |
47.46 |
48.00 |
46.07 |
47.60 |
1.6M |
| 2024-01-03 |
49.01 |
49.08 |
46.54 |
47.40 |
3.8M |
| 2024-01-02 |
50.00 |
50.77 |
48.60 |
49.03 |
1.5M |