| 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 |
30.60 |
30.85 |
30.30 |
30.80 |
0.2M |
| 2024-12-30 |
30.90 |
31.50 |
30.60 |
30.60 |
0.3M |
| 2024-12-27 |
31.50 |
31.95 |
31.05 |
31.05 |
0.5M |
| 2024-12-26 |
32.70 |
32.70 |
31.55 |
31.60 |
0.8M |
| 2024-12-25 |
31.65 |
32.60 |
31.50 |
32.35 |
1.2M |
| 2024-12-24 |
31.75 |
31.95 |
31.10 |
31.25 |
0.5M |
| 2024-12-23 |
31.20 |
31.95 |
31.00 |
31.20 |
0.9M |
| 2024-12-20 |
30.30 |
31.40 |
30.30 |
30.80 |
1.1M |
| 2024-12-19 |
29.90 |
30.65 |
29.65 |
30.55 |
0.9M |
| 2024-12-18 |
30.75 |
30.75 |
29.95 |
30.20 |
0.5M |
| 2024-12-17 |
29.75 |
30.75 |
29.70 |
30.65 |
0.6M |
| 2024-12-16 |
30.40 |
30.50 |
29.70 |
29.70 |
0.8M |
| 2024-12-13 |
30.80 |
30.80 |
30.10 |
30.40 |
0.5M |
| 2024-12-12 |
30.80 |
31.70 |
30.80 |
30.90 |
0.5M |
| 2024-12-11 |
30.20 |
31.10 |
30.20 |
30.75 |
0.9M |
| 2024-12-10 |
30.85 |
31.30 |
30.30 |
30.50 |
1.1M |
| 2024-12-09 |
31.80 |
31.80 |
30.85 |
30.85 |
1.0M |
| 2024-12-06 |
31.80 |
32.05 |
31.70 |
31.70 |
0.5M |
| 2024-12-05 |
32.15 |
32.30 |
31.80 |
31.80 |
0.4M |
| 2024-12-04 |
32.00 |
32.30 |
31.65 |
32.15 |
0.8M |
| 2024-12-03 |
32.05 |
32.10 |
31.30 |
31.80 |
1.1M |
| 2024-12-02 |
32.70 |
32.70 |
31.55 |
31.55 |
1.6M |
| 2024-11-29 |
32.20 |
32.70 |
31.70 |
32.70 |
0.7M |
| 2024-11-28 |
32.50 |
32.50 |
31.70 |
32.20 |
0.8M |
| 2024-11-27 |
33.20 |
33.45 |
32.50 |
32.50 |
0.6M |
| 2024-11-26 |
33.55 |
33.65 |
32.95 |
33.55 |
0.5M |
| 2024-11-25 |
33.15 |
33.60 |
33.00 |
33.50 |
0.6M |
| 2024-11-22 |
33.00 |
33.40 |
32.60 |
32.65 |
1.0M |
| 2024-11-21 |
33.20 |
33.20 |
32.55 |
32.70 |
0.9M |
| 2024-11-20 |
33.80 |
33.80 |
32.95 |
33.10 |
0.7M |
| 2024-11-19 |
33.35 |
33.70 |
32.95 |
33.50 |
0.9M |
| 2024-11-18 |
34.10 |
34.15 |
32.80 |
32.80 |
1.3M |
| 2024-11-15 |
32.50 |
34.35 |
32.30 |
34.10 |
3.8M |
| 2024-11-14 |
33.30 |
34.15 |
32.70 |
32.70 |
7.4M |
| 2024-11-13 |
36.35 |
37.00 |
36.30 |
36.30 |
0.8M |
| 2024-11-12 |
36.55 |
37.05 |
36.10 |
36.60 |
1.0M |
| 2024-11-11 |
37.30 |
37.55 |
36.90 |
36.95 |
0.9M |
| 2024-11-08 |
38.55 |
38.55 |
37.20 |
37.30 |
1.1M |
| 2024-11-07 |
37.50 |
38.35 |
37.50 |
37.75 |
1.1M |
| 2024-11-06 |
37.50 |
38.00 |
37.10 |
37.35 |
1.0M |
| 2024-11-05 |
37.30 |
38.40 |
37.30 |
37.30 |
0.9M |
| 2024-11-04 |
38.95 |
38.95 |
37.55 |
37.55 |
1.2M |
| 2024-11-01 |
37.00 |
38.80 |
36.60 |
38.80 |
1.5M |
| 2024-10-30 |
38.50 |
38.60 |
37.50 |
37.50 |
1.2M |
| 2024-10-29 |
39.20 |
39.25 |
38.10 |
38.25 |
1.0M |
| 2024-10-28 |
39.75 |
39.80 |
38.55 |
39.15 |
1.3M |
| 2024-10-25 |
39.90 |
40.10 |
39.00 |
39.35 |
1.8M |
| 2024-10-24 |
40.70 |
40.85 |
39.55 |
39.80 |
2.2M |
| 2024-10-23 |
41.25 |
41.25 |
40.70 |
40.80 |
1.8M |
| 2024-10-22 |
41.00 |
41.40 |
40.30 |
41.00 |
2.3M |
| 2024-10-21 |
39.50 |
41.50 |
39.45 |
40.90 |
3.2M |
| 2024-10-18 |
40.50 |
40.65 |
39.40 |
39.45 |
1.6M |
| 2024-10-17 |
40.00 |
40.30 |
39.70 |
40.15 |
2.0M |
| 2024-10-16 |
38.90 |
40.00 |
38.80 |
39.70 |
2.1M |
| 2024-10-15 |
40.00 |
40.75 |
39.20 |
39.40 |
2.6M |
| 2024-10-14 |
39.65 |
39.70 |
38.70 |
39.70 |
2.6M |
| 2024-10-11 |
42.50 |
42.55 |
39.15 |
39.15 |
7.0M |
| 2024-10-09 |
44.00 |
46.50 |
42.30 |
42.35 |
24.6M |
| 2024-10-08 |
40.25 |
42.50 |
39.45 |
42.50 |
6.9M |
| 2024-10-07 |
39.95 |
41.35 |
39.30 |
40.25 |
10.3M |
| 2024-10-04 |
38.50 |
40.20 |
38.30 |
39.75 |
12.3M |
| 2024-10-01 |
37.40 |
38.00 |
37.15 |
37.80 |
1.1M |
| 2024-09-30 |
37.80 |
37.90 |
37.15 |
37.35 |
0.9M |
| 2024-09-27 |
38.50 |
38.55 |
37.65 |
37.85 |
1.6M |
| 2024-09-26 |
39.25 |
39.35 |
38.00 |
38.00 |
2.2M |
| 2024-09-25 |
37.95 |
39.05 |
37.70 |
38.55 |
2.8M |
| 2024-09-24 |
36.75 |
37.70 |
35.90 |
37.40 |
3.7M |
| 2024-09-23 |
38.00 |
38.65 |
36.20 |
36.70 |
7.7M |
| 2024-09-20 |
40.50 |
40.70 |
39.80 |
39.95 |
1.5M |
| 2024-09-19 |
39.30 |
39.90 |
39.00 |
39.80 |
1.4M |
| 2024-09-18 |
39.50 |
39.70 |
38.85 |
38.85 |
1.3M |
| 2024-09-16 |
40.30 |
40.50 |
39.20 |
39.40 |
1.5M |
| 2024-09-13 |
40.75 |
40.95 |
39.60 |
39.85 |
1.4M |
| 2024-09-12 |
40.20 |
40.60 |
39.70 |
40.10 |
2.1M |
| 2024-09-11 |
39.45 |
39.45 |
38.80 |
38.90 |
1.2M |
| 2024-09-10 |
40.60 |
40.70 |
38.80 |
39.00 |
2.9M |
| 2024-09-09 |
39.20 |
40.50 |
39.20 |
39.80 |
2.2M |
| 2024-09-06 |
41.40 |
41.75 |
40.45 |
40.45 |
1.8M |
| 2024-09-05 |
41.20 |
42.80 |
40.75 |
40.85 |
2.8M |
| 2024-09-04 |
40.10 |
41.70 |
39.50 |
40.75 |
3.8M |
| 2024-09-03 |
43.85 |
45.30 |
42.90 |
43.40 |
4.3M |
| 2024-09-02 |
44.20 |
44.50 |
43.70 |
43.70 |
1.8M |
| 2024-08-30 |
45.50 |
45.75 |
44.00 |
44.00 |
3.6M |
| 2024-08-29 |
44.85 |
45.35 |
44.00 |
45.20 |
2.8M |
| 2024-08-28 |
46.50 |
46.65 |
45.05 |
45.05 |
2.4M |
| 2024-08-27 |
44.55 |
46.30 |
44.55 |
45.85 |
3.4M |
| 2024-08-26 |
46.00 |
46.50 |
44.70 |
45.00 |
2.8M |
| 2024-08-23 |
44.50 |
45.50 |
43.80 |
45.10 |
3.8M |
| 2024-08-22 |
46.50 |
46.65 |
44.90 |
45.00 |
4.2M |
| 2024-08-21 |
46.30 |
47.35 |
45.55 |
46.15 |
4.4M |
| 2024-08-20 |
47.80 |
48.80 |
46.65 |
46.75 |
8.5M |
| 2024-08-19 |
47.20 |
47.85 |
45.90 |
47.05 |
8.5M |
| 2024-08-16 |
46.65 |
48.70 |
46.15 |
46.50 |
18.3M |
| 2024-08-15 |
44.10 |
46.35 |
43.55 |
45.50 |
9.9M |
| 2024-08-14 |
46.75 |
46.80 |
44.10 |
44.10 |
10.6M |
| 2024-08-13 |
46.80 |
46.85 |
45.20 |
46.25 |
9.9M |
| 2024-08-12 |
45.30 |
46.25 |
45.15 |
45.85 |
9.4M |
| 2024-08-09 |
44.50 |
46.50 |
43.65 |
44.10 |
13.1M |
| 2024-08-08 |
40.95 |
44.45 |
40.80 |
43.15 |
13.6M |
| 2024-08-07 |
40.20 |
42.15 |
40.00 |
42.15 |
8.4M |
| 2024-08-06 |
40.40 |
42.00 |
36.35 |
38.35 |
9.0M |
| 2024-08-05 |
43.15 |
43.20 |
40.35 |
40.35 |
5.1M |
| 2024-08-02 |
44.30 |
47.80 |
44.20 |
44.80 |
13.0M |
| 2024-08-01 |
44.00 |
46.85 |
44.00 |
46.85 |
3.3M |
| 2024-07-31 |
42.70 |
43.75 |
42.05 |
42.60 |
2.0M |
| 2024-07-30 |
41.65 |
43.40 |
41.20 |
43.30 |
3.9M |
| 2024-07-29 |
45.80 |
45.90 |
43.00 |
43.10 |
5.1M |
| 2024-07-26 |
44.40 |
45.50 |
43.70 |
45.00 |
4.0M |
| 2024-07-23 |
47.05 |
48.95 |
45.70 |
46.00 |
9.7M |
| 2024-07-22 |
47.50 |
47.95 |
45.00 |
45.35 |
7.3M |
| 2024-07-19 |
48.30 |
49.10 |
46.75 |
47.20 |
7.6M |
| 2024-07-18 |
48.90 |
49.60 |
48.05 |
48.10 |
7.1M |
| 2024-07-17 |
50.00 |
51.70 |
49.30 |
50.00 |
14.2M |
| 2024-07-16 |
48.65 |
51.10 |
48.00 |
49.95 |
7.8M |
| 2024-07-15 |
49.80 |
50.60 |
48.55 |
48.80 |
6.0M |
| 2024-07-12 |
48.85 |
51.70 |
48.20 |
49.85 |
12.4M |
| 2024-07-11 |
52.50 |
53.20 |
49.80 |
50.10 |
22.2M |
| 2024-07-10 |
48.00 |
51.90 |
47.60 |
51.90 |
26.2M |
| 2024-07-09 |
49.15 |
49.75 |
45.25 |
47.20 |
17.5M |
| 2024-07-08 |
53.20 |
53.90 |
47.55 |
49.85 |
31.1M |
| 2024-07-05 |
53.80 |
54.60 |
50.90 |
52.50 |
59.6M |
| 2024-07-04 |
48.75 |
49.70 |
48.10 |
49.70 |
10.4M |
| 2024-07-03 |
41.80 |
45.20 |
41.30 |
45.20 |
34.8M |
| 2024-07-02 |
41.65 |
42.70 |
40.80 |
41.10 |
13.2M |
| 2024-07-01 |
40.75 |
42.75 |
39.90 |
41.65 |
24.2M |
| 2024-06-28 |
39.10 |
42.30 |
38.70 |
40.20 |
22.0M |
| 2024-06-27 |
39.05 |
39.90 |
38.50 |
38.60 |
6.1M |
| 2024-06-26 |
39.10 |
40.70 |
38.75 |
39.60 |
11.3M |
| 2024-06-25 |
38.60 |
39.10 |
37.70 |
38.50 |
6.1M |
| 2024-06-24 |
40.75 |
41.00 |
38.80 |
38.95 |
12.3M |
| 2024-06-21 |
41.80 |
42.35 |
40.60 |
41.10 |
18.0M |
| 2024-06-20 |
40.55 |
41.80 |
39.20 |
41.80 |
27.7M |
| 2024-06-19 |
39.90 |
43.05 |
39.50 |
40.00 |
62.5M |
| 2024-06-18 |
37.90 |
39.45 |
37.40 |
39.15 |
26.9M |
| 2024-06-17 |
37.45 |
38.70 |
35.70 |
37.90 |
23.8M |
| 2024-06-14 |
38.50 |
40.35 |
36.90 |
37.50 |
76.1M |
| 2024-06-13 |
34.25 |
36.75 |
33.80 |
36.75 |
25.8M |
| 2024-06-12 |
30.40 |
33.45 |
29.90 |
33.45 |
19.0M |
| 2024-06-11 |
32.40 |
32.75 |
30.15 |
30.45 |
8.9M |
| 2024-06-07 |
34.95 |
34.95 |
32.10 |
32.30 |
12.8M |
| 2024-06-06 |
35.00 |
36.45 |
34.40 |
34.45 |
18.4M |
| 2024-06-05 |
38.80 |
38.80 |
34.35 |
34.65 |
44.1M |
| 2024-06-04 |
38.15 |
38.15 |
38.15 |
38.15 |
6.1M |
| 2024-06-03 |
34.70 |
34.70 |
34.70 |
34.70 |
5.1M |
| 2024-05-31 |
31.00 |
31.55 |
30.90 |
31.55 |
9.2M |
| 2024-05-30 |
27.70 |
29.15 |
27.10 |
28.70 |
6.9M |
| 2024-05-29 |
28.00 |
29.30 |
27.80 |
28.55 |
21.0M |
| 2024-05-28 |
25.20 |
26.85 |
25.10 |
26.65 |
3.1M |
| 2024-05-27 |
25.20 |
25.30 |
25.00 |
25.15 |
0.4M |
| 2024-05-24 |
24.75 |
25.20 |
24.65 |
25.20 |
0.5M |
| 2024-05-23 |
25.10 |
25.20 |
24.80 |
24.85 |
0.5M |
| 2024-05-22 |
25.40 |
25.40 |
25.00 |
25.10 |
0.5M |
| 2024-05-21 |
24.65 |
25.15 |
24.65 |
25.15 |
0.8M |
| 2024-05-20 |
24.75 |
24.90 |
24.60 |
24.75 |
0.4M |
| 2024-05-17 |
24.55 |
24.85 |
24.55 |
24.75 |
0.4M |
| 2024-05-16 |
24.65 |
24.70 |
24.50 |
24.65 |
0.5M |
| 2024-05-15 |
24.60 |
24.65 |
24.40 |
24.50 |
0.4M |
| 2024-05-14 |
24.85 |
24.85 |
24.45 |
24.55 |
0.5M |
| 2024-05-13 |
24.00 |
24.80 |
24.00 |
24.50 |
1.4M |
| 2024-05-10 |
23.40 |
23.50 |
23.35 |
23.50 |
0.2M |
| 2024-05-09 |
23.55 |
23.60 |
23.40 |
23.45 |
0.2M |
| 2024-05-08 |
23.65 |
23.65 |
23.50 |
23.50 |
0.1M |
| 2024-05-07 |
23.60 |
23.65 |
23.45 |
23.65 |
0.5M |
| 2024-05-06 |
23.60 |
23.75 |
23.50 |
23.65 |
0.3M |
| 2024-05-03 |
23.75 |
23.85 |
23.50 |
23.50 |
0.4M |
| 2024-05-02 |
23.35 |
23.70 |
23.30 |
23.60 |
0.4M |
| 2024-04-30 |
23.30 |
23.45 |
23.20 |
23.35 |
0.5M |
| 2024-04-29 |
23.10 |
23.30 |
23.05 |
23.20 |
0.3M |
| 2024-04-26 |
23.25 |
23.35 |
23.05 |
23.10 |
0.3M |
| 2024-04-25 |
23.00 |
23.30 |
23.00 |
23.20 |
0.3M |
| 2024-04-24 |
22.95 |
23.10 |
22.90 |
23.00 |
0.2M |
| 2024-04-23 |
22.85 |
23.10 |
22.80 |
22.90 |
0.2M |
| 2024-04-22 |
22.85 |
23.15 |
22.65 |
22.80 |
0.2M |
| 2024-04-19 |
23.05 |
23.10 |
22.60 |
22.80 |
0.5M |
| 2024-04-18 |
23.15 |
23.25 |
22.90 |
23.20 |
0.2M |
| 2024-04-17 |
22.95 |
23.30 |
22.95 |
23.20 |
0.2M |
| 2024-04-16 |
23.40 |
23.40 |
22.90 |
23.00 |
0.6M |
| 2024-04-15 |
23.75 |
23.75 |
23.50 |
23.50 |
0.4M |
| 2024-04-12 |
23.75 |
24.05 |
23.65 |
23.85 |
0.7M |
| 2024-04-11 |
23.60 |
23.70 |
23.50 |
23.70 |
0.3M |
| 2024-04-10 |
23.40 |
23.75 |
23.30 |
23.65 |
0.3M |
| 2024-04-09 |
23.25 |
23.55 |
23.25 |
23.40 |
0.4M |
| 2024-04-08 |
23.45 |
23.50 |
23.25 |
23.25 |
0.4M |
| 2024-04-03 |
23.60 |
23.60 |
23.40 |
23.50 |
0.3M |
| 2024-04-02 |
23.60 |
23.75 |
23.50 |
23.70 |
0.3M |
| 2024-04-01 |
23.55 |
23.70 |
23.40 |
23.60 |
0.3M |
| 2024-03-29 |
23.50 |
23.60 |
23.45 |
23.55 |
0.3M |
| 2024-03-28 |
23.60 |
23.75 |
23.50 |
23.50 |
0.3M |
| 2024-03-27 |
23.70 |
23.85 |
23.60 |
23.65 |
0.2M |
| 2024-03-26 |
24.05 |
24.05 |
23.50 |
23.65 |
0.4M |
| 2024-03-25 |
23.80 |
24.30 |
23.70 |
24.05 |
0.5M |
| 2024-03-22 |
23.95 |
23.95 |
23.65 |
23.80 |
0.3M |
| 2024-03-21 |
23.60 |
24.05 |
23.60 |
23.95 |
0.6M |
| 2024-03-20 |
23.70 |
23.70 |
23.50 |
23.50 |
0.4M |
| 2024-03-19 |
23.70 |
23.95 |
23.60 |
23.80 |
0.4M |
| 2024-03-18 |
23.60 |
23.85 |
23.30 |
23.70 |
0.4M |
| 2024-03-15 |
23.90 |
24.00 |
23.60 |
23.60 |
0.5M |
| 2024-03-14 |
24.15 |
24.25 |
23.80 |
23.90 |
0.6M |
| 2024-03-13 |
24.45 |
24.50 |
23.95 |
24.15 |
0.6M |
| 2024-03-12 |
24.20 |
24.55 |
24.15 |
24.50 |
0.4M |
| 2024-03-11 |
24.65 |
24.65 |
24.20 |
24.30 |
0.5M |
| 2024-03-08 |
24.85 |
24.95 |
24.55 |
24.65 |
0.7M |
| 2024-03-07 |
25.40 |
25.40 |
24.95 |
24.95 |
0.5M |
| 2024-03-06 |
25.35 |
25.35 |
25.10 |
25.20 |
0.6M |
| 2024-03-05 |
25.75 |
25.75 |
25.35 |
25.35 |
0.4M |
| 2024-03-04 |
25.80 |
26.20 |
25.75 |
25.75 |
0.6M |
| 2024-03-01 |
25.70 |
25.80 |
25.65 |
25.80 |
0.4M |
| 2024-02-29 |
25.60 |
25.90 |
25.55 |
25.75 |
0.4M |
| 2024-02-27 |
25.65 |
25.85 |
25.25 |
25.60 |
0.6M |
| 2024-02-26 |
26.00 |
26.00 |
25.55 |
25.65 |
0.5M |
| 2024-02-23 |
25.75 |
26.20 |
25.70 |
25.75 |
0.6M |
| 2024-02-22 |
25.95 |
26.20 |
25.55 |
25.75 |
0.7M |
| 2024-02-21 |
26.05 |
26.05 |
25.55 |
25.80 |
0.9M |
| 2024-02-20 |
25.85 |
26.50 |
25.80 |
26.10 |
2.9M |
| 2024-02-19 |
24.85 |
25.55 |
24.80 |
25.50 |
1.4M |
| 2024-02-16 |
24.70 |
24.90 |
24.60 |
24.80 |
0.6M |
| 2024-02-15 |
24.55 |
24.80 |
24.15 |
24.70 |
0.6M |
| 2024-02-05 |
24.50 |
24.50 |
24.10 |
24.30 |
0.2M |
| 2024-02-02 |
24.90 |
24.90 |
24.45 |
24.50 |
0.5M |
| 2024-02-01 |
24.50 |
24.90 |
24.30 |
24.70 |
1.5M |
| 2024-01-31 |
23.50 |
24.85 |
23.50 |
24.50 |
2.1M |
| 2024-01-30 |
23.80 |
23.95 |
23.55 |
23.55 |
0.1M |
| 2024-01-29 |
23.70 |
23.70 |
23.55 |
23.60 |
0.1M |
| 2024-01-26 |
23.60 |
23.90 |
23.60 |
23.75 |
0.1M |
| 2024-01-25 |
23.80 |
24.00 |
23.70 |
23.70 |
0.2M |
| 2024-01-24 |
23.70 |
24.00 |
23.70 |
23.80 |
0.3M |
| 2024-01-23 |
23.50 |
23.90 |
23.50 |
23.70 |
0.2M |
| 2024-01-22 |
23.30 |
23.50 |
23.30 |
23.40 |
0.1M |
| 2024-01-19 |
23.25 |
23.25 |
23.10 |
23.25 |
0.3M |
| 2024-01-18 |
23.35 |
23.45 |
23.20 |
23.30 |
0.2M |
| 2024-01-17 |
23.30 |
23.50 |
23.30 |
23.40 |
0.3M |
| 2024-01-16 |
23.70 |
23.85 |
23.40 |
23.50 |
0.3M |
| 2024-01-15 |
23.70 |
23.80 |
23.70 |
23.70 |
0.2M |
| 2024-01-12 |
23.90 |
23.90 |
23.65 |
23.70 |
0.2M |
| 2024-01-11 |
23.65 |
23.90 |
23.65 |
23.75 |
0.2M |
| 2024-01-10 |
23.90 |
23.95 |
23.60 |
23.75 |
0.4M |
| 2024-01-09 |
24.20 |
24.20 |
23.90 |
23.95 |
0.3M |
| 2024-01-08 |
24.40 |
24.40 |
24.20 |
24.20 |
0.2M |
| 2024-01-05 |
24.35 |
24.45 |
24.35 |
24.40 |
0.1M |
| 2024-01-04 |
24.45 |
24.60 |
24.35 |
24.50 |
0.2M |
| 2024-01-03 |
24.55 |
24.70 |
24.50 |
24.50 |
0.2M |
| 2024-01-02 |
24.75 |
24.85 |
24.55 |
24.75 |
0.1M |