| 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 |
42.45 |
42.64 |
41.27 |
41.87 |
1.1M |
| 2024-12-30 |
41.16 |
42.05 |
40.43 |
41.75 |
1.2M |
| 2024-12-27 |
42.68 |
42.70 |
41.31 |
41.82 |
1.4M |
| 2024-12-26 |
42.43 |
42.81 |
42.15 |
42.33 |
1.0M |
| 2024-12-24 |
42.91 |
43.93 |
42.77 |
43.85 |
1.0M |
| 2024-12-23 |
42.28 |
42.35 |
40.92 |
41.21 |
1.9M |
| 2024-12-20 |
42.18 |
43.35 |
42.03 |
42.71 |
1.4M |
| 2024-12-19 |
45.37 |
45.57 |
42.31 |
42.67 |
2.2M |
| 2024-12-18 |
46.40 |
46.54 |
44.29 |
44.60 |
4.1M |
| 2024-12-17 |
47.79 |
48.07 |
46.87 |
47.30 |
2.9M |
| 2024-12-16 |
46.28 |
47.86 |
46.25 |
46.94 |
2.0M |
| 2024-12-13 |
44.56 |
45.25 |
44.23 |
45.11 |
1.0M |
| 2024-12-12 |
45.00 |
45.50 |
44.00 |
44.34 |
1.3M |
| 2024-12-11 |
43.78 |
45.15 |
43.68 |
44.94 |
1.7M |
| 2024-12-10 |
43.49 |
43.62 |
41.80 |
42.75 |
1.0M |
| 2024-12-09 |
43.96 |
44.57 |
42.60 |
42.63 |
1.3M |
| 2024-12-06 |
44.10 |
45.33 |
43.77 |
45.10 |
1.5M |
| 2024-12-05 |
45.62 |
46.05 |
43.42 |
43.94 |
2.2M |
| 2024-12-04 |
42.54 |
44.05 |
41.95 |
43.94 |
1.0M |
| 2024-12-03 |
41.79 |
42.75 |
41.51 |
42.42 |
0.7M |
| 2024-12-02 |
42.56 |
43.25 |
41.87 |
42.46 |
1.1M |
| 2024-11-29 |
43.22 |
43.90 |
43.06 |
43.09 |
0.9M |
| 2024-11-27 |
41.93 |
43.22 |
41.80 |
42.93 |
1.4M |
| 2024-11-26 |
40.87 |
42.03 |
40.20 |
40.32 |
1.7M |
| 2024-11-25 |
43.17 |
43.22 |
41.84 |
42.16 |
2.2M |
| 2024-11-22 |
43.34 |
44.29 |
43.12 |
44.05 |
2.3M |
| 2024-11-21 |
43.20 |
43.98 |
42.40 |
43.60 |
2.7M |
| 2024-11-20 |
41.97 |
42.14 |
41.37 |
41.84 |
1.4M |
| 2024-11-19 |
40.65 |
41.75 |
40.45 |
41.10 |
3.6M |
| 2024-11-18 |
40.15 |
41.10 |
39.78 |
40.65 |
3.8M |
| 2024-11-15 |
39.65 |
40.65 |
38.90 |
40.60 |
4.4M |
| 2024-11-14 |
40.55 |
40.75 |
38.75 |
38.85 |
4.9M |
| 2024-11-13 |
39.95 |
41.50 |
39.60 |
39.85 |
5.5M |
| 2024-11-12 |
38.20 |
39.95 |
37.80 |
39.80 |
6.2M |
| 2024-11-11 |
36.35 |
38.85 |
36.20 |
38.65 |
6.0M |
| 2024-11-08 |
33.85 |
34.35 |
33.55 |
34.00 |
2.6M |
| 2024-11-07 |
33.25 |
34.15 |
33.05 |
34.00 |
2.7M |
| 2024-11-06 |
32.95 |
33.95 |
32.60 |
33.80 |
2.8M |
| 2024-11-05 |
30.75 |
31.28 |
30.48 |
30.80 |
2.1M |
| 2024-11-04 |
30.40 |
30.50 |
29.78 |
29.85 |
2.3M |
| 2024-11-01 |
31.15 |
31.76 |
30.46 |
30.70 |
2.4M |
| 2024-10-31 |
31.95 |
31.95 |
30.95 |
31.05 |
2.8M |
| 2024-10-30 |
31.85 |
32.15 |
31.66 |
31.85 |
1.7M |
| 2024-10-29 |
31.60 |
32.70 |
31.45 |
32.20 |
2.9M |
| 2024-10-28 |
30.60 |
31.00 |
30.34 |
30.85 |
2.8M |
| 2024-10-25 |
30.15 |
30.55 |
29.20 |
29.60 |
2.6M |
| 2024-10-24 |
30.00 |
30.30 |
29.82 |
30.30 |
1.2M |
| 2024-10-23 |
29.50 |
29.65 |
28.87 |
29.40 |
1.2M |
| 2024-10-22 |
29.75 |
30.00 |
29.50 |
29.90 |
1.2M |
| 2024-10-21 |
30.10 |
30.15 |
29.60 |
30.05 |
1.9M |
| 2024-10-18 |
30.05 |
30.65 |
30.03 |
30.40 |
1.4M |
| 2024-10-17 |
29.75 |
30.04 |
29.55 |
29.60 |
1.7M |
| 2024-10-16 |
30.10 |
30.35 |
29.78 |
30.05 |
1.6M |
| 2024-10-15 |
29.25 |
30.18 |
28.75 |
29.70 |
2.5M |
| 2024-10-14 |
28.75 |
29.45 |
28.65 |
29.25 |
2.0M |
| 2024-10-11 |
27.25 |
28.15 |
27.20 |
28.05 |
1.3M |
| 2024-10-10 |
27.05 |
27.05 |
26.10 |
26.45 |
1.2M |
| 2024-10-09 |
27.45 |
27.65 |
26.93 |
27.00 |
1.2M |
| 2024-10-08 |
27.80 |
28.05 |
27.40 |
27.60 |
1.2M |
| 2024-10-07 |
28.00 |
28.60 |
27.82 |
28.10 |
1.0M |
| 2024-10-04 |
27.30 |
27.75 |
26.95 |
27.70 |
1.0M |
| 2024-10-03 |
26.80 |
27.10 |
26.55 |
27.05 |
1.0M |
| 2024-10-02 |
27.00 |
27.65 |
26.60 |
26.70 |
1.7M |
| 2024-10-01 |
28.10 |
28.15 |
27.05 |
27.40 |
1.5M |
| 2024-09-30 |
28.40 |
28.45 |
27.90 |
28.15 |
1.2M |
| 2024-09-27 |
29.10 |
29.55 |
29.00 |
29.10 |
1.1M |
| 2024-09-26 |
28.55 |
29.23 |
28.45 |
28.70 |
1.5M |
| 2024-09-25 |
28.15 |
28.40 |
27.90 |
28.00 |
0.8M |
| 2024-09-24 |
28.10 |
28.55 |
27.80 |
28.55 |
1.1M |
| 2024-09-23 |
28.05 |
28.30 |
27.96 |
28.05 |
1.0M |
| 2024-09-20 |
27.95 |
28.19 |
27.65 |
27.90 |
2.1M |
| 2024-09-19 |
28.05 |
28.35 |
27.80 |
28.05 |
1.3M |
| 2024-09-18 |
26.60 |
27.24 |
26.23 |
26.65 |
1.4M |
| 2024-09-17 |
26.25 |
27.23 |
26.10 |
26.60 |
1.2M |
| 2024-09-16 |
26.00 |
26.00 |
25.50 |
25.70 |
1.2M |
| 2024-09-13 |
25.60 |
26.65 |
25.55 |
26.50 |
1.4M |
| 2024-09-12 |
25.55 |
25.98 |
25.40 |
25.85 |
1.0M |
| 2024-09-11 |
25.25 |
25.75 |
24.61 |
25.55 |
1.5M |
| 2024-09-10 |
25.25 |
25.75 |
25.05 |
25.70 |
1.2M |
| 2024-09-09 |
24.55 |
25.38 |
24.28 |
25.35 |
1.5M |
| 2024-09-06 |
25.10 |
25.20 |
23.60 |
23.75 |
2.0M |
| 2024-09-05 |
25.10 |
25.40 |
24.70 |
24.85 |
2.0M |
| 2024-09-04 |
25.05 |
25.95 |
24.87 |
25.75 |
1.2M |
| 2024-09-03 |
26.20 |
26.25 |
25.50 |
25.75 |
1.1M |
| 2024-08-30 |
26.40 |
26.53 |
25.60 |
26.00 |
1.7M |
| 2024-08-29 |
26.70 |
27.14 |
26.12 |
26.25 |
1.4M |
| 2024-08-28 |
26.60 |
26.63 |
25.65 |
26.15 |
2.5M |
| 2024-08-27 |
27.65 |
27.75 |
27.25 |
27.55 |
1.4M |
| 2024-08-26 |
28.35 |
28.35 |
27.95 |
28.05 |
1.2M |
| 2024-08-23 |
27.15 |
28.35 |
26.98 |
28.25 |
2.5M |
| 2024-08-22 |
27.00 |
27.03 |
26.65 |
26.70 |
1.1M |
| 2024-08-21 |
26.35 |
27.35 |
26.12 |
27.35 |
1.5M |
| 2024-08-20 |
26.85 |
27.05 |
25.98 |
26.40 |
0.8M |
| 2024-08-19 |
26.10 |
26.30 |
25.75 |
26.20 |
0.6M |
| 2024-08-16 |
26.00 |
26.60 |
25.60 |
26.45 |
0.9M |
| 2024-08-15 |
26.25 |
26.55 |
25.15 |
25.35 |
1.2M |
| 2024-08-14 |
26.95 |
27.05 |
26.03 |
26.10 |
1.0M |
| 2024-08-13 |
26.15 |
27.33 |
26.10 |
27.05 |
1.1M |
| 2024-08-12 |
26.45 |
26.93 |
25.65 |
26.20 |
0.8M |
| 2024-08-09 |
26.85 |
27.13 |
26.44 |
26.90 |
1.3M |
| 2024-08-08 |
25.65 |
26.58 |
25.20 |
26.35 |
1.0M |
| 2024-08-07 |
25.45 |
25.55 |
24.25 |
24.30 |
1.3M |
| 2024-08-06 |
24.50 |
25.35 |
24.15 |
25.25 |
1.7M |
| 2024-08-05 |
22.05 |
24.65 |
22.00 |
23.75 |
3.1M |
| 2024-08-02 |
28.75 |
29.05 |
27.65 |
27.80 |
2.4M |
| 2024-08-01 |
28.65 |
28.80 |
27.60 |
28.10 |
8.6M |
| 2024-07-31 |
29.50 |
29.65 |
28.80 |
28.95 |
0.9M |