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 |
2025-10-02 |
43.60 |
44.70 |
43.00 |
43.30 |
10.2M |
2025-10-01 |
42.00 |
44.90 |
41.85 |
43.40 |
13.0M |
2025-09-30 |
41.55 |
42.65 |
41.40 |
41.55 |
4.2M |
2025-09-26 |
42.25 |
42.25 |
40.65 |
41.00 |
4.4M |
2025-09-25 |
42.90 |
43.30 |
41.80 |
42.45 |
5.0M |
2025-09-24 |
44.30 |
44.30 |
42.00 |
42.70 |
8.8M |
2025-09-23 |
46.00 |
46.80 |
43.00 |
44.30 |
22.3M |
2025-09-22 |
43.05 |
45.00 |
43.00 |
44.50 |
18.2M |
2025-09-19 |
41.40 |
43.10 |
41.30 |
41.90 |
14.4M |
2025-09-18 |
38.95 |
42.30 |
38.95 |
41.75 |
18.4M |
2025-09-17 |
38.60 |
40.00 |
38.35 |
38.90 |
9.8M |
2025-09-16 |
35.40 |
38.90 |
35.20 |
38.90 |
7.9M |
2025-09-15 |
36.00 |
36.40 |
35.40 |
35.40 |
1.8M |
2025-09-12 |
38.30 |
38.30 |
35.65 |
35.80 |
5.8M |
2025-09-11 |
38.10 |
38.55 |
37.25 |
37.65 |
3.3M |
2025-09-10 |
37.60 |
38.30 |
37.40 |
37.55 |
3.6M |
2025-09-09 |
38.80 |
39.20 |
37.05 |
37.55 |
7.8M |
2025-09-08 |
39.70 |
40.35 |
39.10 |
39.30 |
3.5M |
2025-09-05 |
39.15 |
39.80 |
38.65 |
39.30 |
2.8M |
2025-09-04 |
39.75 |
40.45 |
38.80 |
38.80 |
6.0M |
2025-09-03 |
39.20 |
40.10 |
38.80 |
39.45 |
4.3M |
2025-09-02 |
39.40 |
40.35 |
37.95 |
39.50 |
7.0M |
2025-09-01 |
39.40 |
39.85 |
38.55 |
38.85 |
5.7M |
2025-08-29 |
39.20 |
39.85 |
38.50 |
39.40 |
8.0M |
2025-08-28 |
39.85 |
40.85 |
37.70 |
38.50 |
21.7M |
2025-08-27 |
36.35 |
39.45 |
36.15 |
39.45 |
18.1M |
2025-08-26 |
36.80 |
37.25 |
35.70 |
35.90 |
4.2M |
2025-08-25 |
36.90 |
37.75 |
36.15 |
36.45 |
7.9M |
2025-08-22 |
36.50 |
37.80 |
34.50 |
35.60 |
14.8M |
2025-08-21 |
34.50 |
36.10 |
34.10 |
35.20 |
2.9M |
2025-08-20 |
34.10 |
34.30 |
33.35 |
33.85 |
1.7M |
2025-08-19 |
35.10 |
35.10 |
33.70 |
34.20 |
2.6M |
2025-08-18 |
33.20 |
35.80 |
32.90 |
35.25 |
5.7M |
2025-08-15 |
32.90 |
33.25 |
32.10 |
33.05 |
1.8M |
2025-08-14 |
32.80 |
33.80 |
32.50 |
32.50 |
2.6M |
2025-08-13 |
31.45 |
33.25 |
31.45 |
32.60 |
3.0M |
2025-08-12 |
31.50 |
31.75 |
31.20 |
31.40 |
0.8M |
2025-08-11 |
31.50 |
31.55 |
30.70 |
31.25 |
1.3M |
2025-08-08 |
30.95 |
32.25 |
30.95 |
31.75 |
2.0M |
2025-08-07 |
31.05 |
31.35 |
30.65 |
30.65 |
0.5M |
2025-08-06 |
31.60 |
31.60 |
30.80 |
30.80 |
0.8M |
2025-08-05 |
31.50 |
31.95 |
31.00 |
31.50 |
1.2M |
2025-08-04 |
30.90 |
31.20 |
30.70 |
31.00 |
0.7M |
2025-08-01 |
30.00 |
31.40 |
29.55 |
31.20 |
1.5M |
2025-07-31 |
30.40 |
30.75 |
30.10 |
30.25 |
0.7M |
2025-07-30 |
30.20 |
30.50 |
30.05 |
30.25 |
0.5M |
2025-07-29 |
30.95 |
30.95 |
30.15 |
30.15 |
0.9M |
2025-07-28 |
30.70 |
31.20 |
30.70 |
30.90 |
0.6M |
2025-07-25 |
31.15 |
31.15 |
30.55 |
30.55 |
0.9M |
2025-07-24 |
31.55 |
31.60 |
30.90 |
31.15 |
1.0M |
2025-07-23 |
30.90 |
31.60 |
30.55 |
30.75 |
1.4M |
2025-07-22 |
30.05 |
31.70 |
29.55 |
30.70 |
2.9M |
2025-07-21 |
30.10 |
30.50 |
29.20 |
30.00 |
1.4M |
2025-07-18 |
30.45 |
30.55 |
30.05 |
30.05 |
0.9M |
2025-07-17 |
30.35 |
30.65 |
30.30 |
30.30 |
0.7M |
2025-07-16 |
30.20 |
30.55 |
30.15 |
30.20 |
0.8M |
2025-07-15 |
30.00 |
30.35 |
30.00 |
30.10 |
0.5M |
2025-07-14 |
30.35 |
30.65 |
30.05 |
30.10 |
0.5M |
2025-07-11 |
30.10 |
30.50 |
30.10 |
30.30 |
0.5M |
2025-07-10 |
30.30 |
30.95 |
30.20 |
30.30 |
0.8M |
2025-07-09 |
30.40 |
30.75 |
30.30 |
30.30 |
0.8M |
2025-07-08 |
30.20 |
30.60 |
30.10 |
30.40 |
0.8M |
2025-07-07 |
30.85 |
30.95 |
30.10 |
30.45 |
0.8M |
2025-07-04 |
31.65 |
31.80 |
30.75 |
30.75 |
1.5M |
2025-07-03 |
31.85 |
32.05 |
31.55 |
31.55 |
1.0M |
2025-07-02 |
31.45 |
31.70 |
31.25 |
31.40 |
0.6M |
2025-07-01 |
31.70 |
32.35 |
31.45 |
31.45 |
1.3M |
2025-06-30 |
33.00 |
33.00 |
31.60 |
31.60 |
2.1M |
2025-06-27 |
33.15 |
33.40 |
32.90 |
33.05 |
1.3M |
2025-06-26 |
33.40 |
33.70 |
32.80 |
32.90 |
2.2M |
2025-06-25 |
33.70 |
34.15 |
33.00 |
33.00 |
4.7M |
2025-06-24 |
31.60 |
34.20 |
31.60 |
34.20 |
7.5M |
2025-06-23 |
31.10 |
31.30 |
30.10 |
31.10 |
2.5M |
2025-06-20 |
31.00 |
32.50 |
30.25 |
32.00 |
2.8M |
2025-06-19 |
32.20 |
32.20 |
30.00 |
31.00 |
4.1M |
2025-06-18 |
32.10 |
32.70 |
31.90 |
32.20 |
1.5M |
2025-06-17 |
32.50 |
32.60 |
31.85 |
32.10 |
1.2M |
2025-06-16 |
32.30 |
32.45 |
31.85 |
32.15 |
1.0M |
2025-06-13 |
33.10 |
33.10 |
32.40 |
32.40 |
1.3M |
2025-06-12 |
34.15 |
34.15 |
32.90 |
33.10 |
2.8M |
2025-06-11 |
34.30 |
34.75 |
33.35 |
34.15 |
2.1M |
2025-06-10 |
33.15 |
34.25 |
33.15 |
33.95 |
1.9M |
2025-06-09 |
34.90 |
35.00 |
33.15 |
33.70 |
3.0M |
2025-06-06 |
32.60 |
35.00 |
32.55 |
34.75 |
5.1M |
2025-06-05 |
32.20 |
33.50 |
32.20 |
32.60 |
1.9M |
2025-06-04 |
33.15 |
33.15 |
32.15 |
32.20 |
1.8M |
2025-06-03 |
32.15 |
33.00 |
31.80 |
32.50 |
2.3M |
2025-06-02 |
32.10 |
32.15 |
30.90 |
31.70 |
4.0M |
2025-05-29 |
34.00 |
34.30 |
32.40 |
32.50 |
5.7M |
2025-05-28 |
34.50 |
35.60 |
33.30 |
33.90 |
4.6M |
2025-05-27 |
33.90 |
35.00 |
33.80 |
34.05 |
3.8M |
2025-05-26 |
35.90 |
35.90 |
33.55 |
34.05 |
6.1M |
2025-05-23 |
33.75 |
36.30 |
33.75 |
35.65 |
6.3M |
2025-05-22 |
36.45 |
36.85 |
35.10 |
35.20 |
8.0M |
2025-05-21 |
36.45 |
37.70 |
36.10 |
36.20 |
14.4M |
2025-05-20 |
38.15 |
38.15 |
35.85 |
35.85 |
14.2M |
2025-05-19 |
38.95 |
39.00 |
35.90 |
37.95 |
19.9M |
2025-05-16 |
40.20 |
40.30 |
38.00 |
38.05 |
15.5M |
2025-05-15 |
39.90 |
40.15 |
38.20 |
39.95 |
19.2M |
2025-05-14 |
36.80 |
40.00 |
36.65 |
39.50 |
32.9M |
2025-05-13 |
35.55 |
37.80 |
35.05 |
36.70 |
39.6M |
2025-05-12 |
31.75 |
34.55 |
31.15 |
34.55 |
14.3M |
2025-05-09 |
31.85 |
32.10 |
31.25 |
31.45 |
3.3M |
2025-05-08 |
31.65 |
31.95 |
31.00 |
31.45 |
2.7M |
2025-05-07 |
31.55 |
32.05 |
31.05 |
31.25 |
2.5M |
2025-05-06 |
31.55 |
32.00 |
31.10 |
31.25 |
1.7M |
2025-05-05 |
32.00 |
32.70 |
31.40 |
31.45 |
6.3M |
2025-05-02 |
31.20 |
31.40 |
30.90 |
31.10 |
1.2M |
2025-04-30 |
31.35 |
31.35 |
30.65 |
30.80 |
1.4M |
2025-04-29 |
30.80 |
31.75 |
30.70 |
31.35 |
2.4M |
2025-04-28 |
31.15 |
31.25 |
30.60 |
30.75 |
1.9M |
2025-04-25 |
31.05 |
31.75 |
30.40 |
31.25 |
3.9M |
2025-04-24 |
31.90 |
32.15 |
30.05 |
30.45 |
5.0M |
2025-04-23 |
32.05 |
33.40 |
31.45 |
31.45 |
15.7M |
2025-04-22 |
29.00 |
32.05 |
28.90 |
31.80 |
7.5M |
2025-04-21 |
30.20 |
30.40 |
29.15 |
29.15 |
1.7M |
2025-04-18 |
30.10 |
30.20 |
29.15 |
30.00 |
1.6M |
2025-04-17 |
30.10 |
30.40 |
29.75 |
29.80 |
1.3M |
2025-04-16 |
30.05 |
30.85 |
30.00 |
30.15 |
2.0M |
2025-04-15 |
30.05 |
31.15 |
29.85 |
30.20 |
2.8M |
2025-04-14 |
30.00 |
30.90 |
29.70 |
29.70 |
2.8M |
2025-04-11 |
28.00 |
29.30 |
26.60 |
29.05 |
5.5M |
2025-04-10 |
27.10 |
27.10 |
26.30 |
27.10 |
1.0M |
2025-04-09 |
26.35 |
27.15 |
24.00 |
24.65 |
7.4M |
2025-04-08 |
25.65 |
26.60 |
25.60 |
26.35 |
6.7M |
2025-04-07 |
28.40 |
28.40 |
28.40 |
28.40 |
1.4M |
2025-04-02 |
31.00 |
31.60 |
30.60 |
31.55 |
1.5M |
2025-04-01 |
30.85 |
31.25 |
30.35 |
30.95 |
1.6M |
2025-03-31 |
31.35 |
31.75 |
30.25 |
30.45 |
3.8M |
2025-03-28 |
33.65 |
34.25 |
32.80 |
32.85 |
2.6M |
2025-03-27 |
34.45 |
34.50 |
33.65 |
34.10 |
1.3M |
2025-03-26 |
34.55 |
35.45 |
34.50 |
34.65 |
1.9M |
2025-03-25 |
34.10 |
35.05 |
34.10 |
34.55 |
2.2M |
2025-03-24 |
35.35 |
35.45 |
33.90 |
34.00 |
4.3M |
2025-03-21 |
35.65 |
35.75 |
35.05 |
35.10 |
2.5M |
2025-03-20 |
36.40 |
37.15 |
35.65 |
35.65 |
5.2M |
2025-03-19 |
36.30 |
37.30 |
36.05 |
36.75 |
3.4M |
2025-03-18 |
36.20 |
36.80 |
35.20 |
36.10 |
4.6M |
2025-03-17 |
37.40 |
37.90 |
35.90 |
35.90 |
5.1M |
2025-03-14 |
37.65 |
37.75 |
35.95 |
37.00 |
5.5M |
2025-03-13 |
38.90 |
39.40 |
36.60 |
37.20 |
15.4M |
2025-03-12 |
37.60 |
39.25 |
37.30 |
38.55 |
17.7M |
2025-03-11 |
36.55 |
37.30 |
36.25 |
37.10 |
6.0M |
2025-03-10 |
36.70 |
38.00 |
36.50 |
37.10 |
8.7M |
2025-03-07 |
36.90 |
37.20 |
36.35 |
37.00 |
5.2M |
2025-03-06 |
37.50 |
37.55 |
36.20 |
36.40 |
6.6M |
2025-03-05 |
36.10 |
37.70 |
35.75 |
36.70 |
11.0M |
2025-03-04 |
34.10 |
36.60 |
33.20 |
35.95 |
5.8M |
2025-03-03 |
34.90 |
36.00 |
34.90 |
34.90 |
3.4M |
2025-02-27 |
36.50 |
37.30 |
35.20 |
35.45 |
8.1M |
2025-02-26 |
36.05 |
36.50 |
35.50 |
36.20 |
5.1M |
2025-02-25 |
35.50 |
37.45 |
35.50 |
35.80 |
16.6M |
2025-02-24 |
34.90 |
35.75 |
34.65 |
35.30 |
4.3M |
2025-02-21 |
36.00 |
37.00 |
35.15 |
35.25 |
12.0M |
2025-02-20 |
36.25 |
38.05 |
35.70 |
36.35 |
52.0M |
2025-02-19 |
32.80 |
35.60 |
32.50 |
35.60 |
26.0M |
2025-02-18 |
32.10 |
32.50 |
31.95 |
32.40 |
1.9M |
2025-02-17 |
32.20 |
32.65 |
31.90 |
31.90 |
1.6M |
2025-02-14 |
32.30 |
32.35 |
32.00 |
32.15 |
1.4M |
2025-02-13 |
31.95 |
32.35 |
31.90 |
32.00 |
1.5M |
2025-02-12 |
31.80 |
32.60 |
31.50 |
31.60 |
2.1M |
2025-02-11 |
31.70 |
32.00 |
31.40 |
31.80 |
1.2M |
2025-02-10 |
31.55 |
31.75 |
31.30 |
31.55 |
1.2M |
2025-02-07 |
31.50 |
31.95 |
31.45 |
31.70 |
1.2M |
2025-02-06 |
31.40 |
32.30 |
31.20 |
31.70 |
2.7M |
2025-02-05 |
31.30 |
31.55 |
31.05 |
31.30 |
1.3M |
2025-02-04 |
30.90 |
31.40 |
30.50 |
31.00 |
1.1M |
2025-02-03 |
30.50 |
31.00 |
30.30 |
30.70 |
1.2M |
2025-01-22 |
30.70 |
31.70 |
30.60 |
31.45 |
1.9M |
2025-01-21 |
30.90 |
31.40 |
30.80 |
31.00 |
1.2M |
2025-01-20 |
30.40 |
31.55 |
30.25 |
31.25 |
2.0M |
2025-01-17 |
31.35 |
31.65 |
30.50 |
30.60 |
1.7M |
2025-01-16 |
32.15 |
32.40 |
31.25 |
31.45 |
3.2M |
2025-01-15 |
30.95 |
31.55 |
30.75 |
31.40 |
2.6M |
2025-01-14 |
30.30 |
31.25 |
29.60 |
31.05 |
4.2M |
2025-01-13 |
32.10 |
32.20 |
30.25 |
30.35 |
3.6M |
2025-01-10 |
32.90 |
32.95 |
32.05 |
32.35 |
4.0M |
2025-01-09 |
33.05 |
34.85 |
33.00 |
33.20 |
11.8M |
2025-01-08 |
33.35 |
34.00 |
33.10 |
33.25 |
2.4M |
2025-01-07 |
34.45 |
35.20 |
33.25 |
34.00 |
12.2M |
2025-01-06 |
32.00 |
34.00 |
31.20 |
34.00 |
6.7M |
2025-01-03 |
33.20 |
33.35 |
31.70 |
31.70 |
3.5M |
2025-01-02 |
33.55 |
33.95 |
32.30 |
33.00 |
5.3M |