| 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 |
39.90 |
40.25 |
36.16 |
36.27 |
26.9M |
| 2024-12-30 |
40.00 |
40.86 |
39.01 |
39.57 |
20.6M |
| 2024-12-27 |
41.52 |
42.98 |
40.71 |
40.79 |
28.4M |
| 2024-12-26 |
41.35 |
43.00 |
40.87 |
42.05 |
32.5M |
| 2024-12-25 |
42.15 |
43.11 |
41.01 |
41.28 |
27.4M |
| 2024-12-24 |
41.89 |
43.50 |
39.60 |
42.85 |
44.2M |
| 2024-12-23 |
39.91 |
42.50 |
39.88 |
41.15 |
41.1M |
| 2024-12-20 |
37.57 |
43.00 |
37.32 |
41.10 |
50.1M |
| 2024-12-19 |
37.00 |
38.09 |
36.80 |
37.55 |
14.0M |
| 2024-12-18 |
37.10 |
38.39 |
36.34 |
37.81 |
17.5M |
| 2024-12-17 |
37.90 |
38.78 |
36.63 |
36.94 |
15.1M |
| 2024-12-16 |
39.12 |
40.20 |
37.92 |
38.26 |
19.9M |
| 2024-12-13 |
39.52 |
40.85 |
38.71 |
39.59 |
25.9M |
| 2024-12-12 |
39.10 |
40.00 |
38.63 |
39.98 |
20.7M |
| 2024-12-11 |
38.72 |
40.50 |
38.70 |
39.44 |
22.6M |
| 2024-12-10 |
40.94 |
41.13 |
38.69 |
38.72 |
22.9M |
| 2024-12-09 |
39.56 |
40.05 |
38.59 |
39.05 |
17.6M |
| 2024-12-06 |
40.11 |
40.96 |
39.21 |
40.03 |
25.6M |
| 2024-12-05 |
40.06 |
42.55 |
40.06 |
40.82 |
31.3M |
| 2024-12-04 |
43.30 |
45.00 |
41.31 |
41.52 |
45.7M |
| 2024-12-03 |
42.12 |
42.57 |
40.50 |
41.01 |
27.7M |
| 2024-12-02 |
40.66 |
42.00 |
40.37 |
41.63 |
28.1M |
| 2024-11-29 |
39.01 |
43.21 |
38.21 |
41.38 |
41.0M |
| 2024-11-28 |
39.55 |
41.00 |
39.10 |
39.51 |
24.5M |
| 2024-11-27 |
38.10 |
39.73 |
37.10 |
39.73 |
20.8M |
| 2024-11-26 |
39.47 |
40.48 |
38.50 |
38.63 |
17.6M |
| 2024-11-25 |
39.00 |
39.92 |
37.76 |
39.85 |
23.6M |
| 2024-11-22 |
41.95 |
42.58 |
38.76 |
39.05 |
28.1M |
| 2024-11-21 |
41.62 |
43.50 |
41.01 |
41.61 |
29.6M |
| 2024-11-20 |
41.00 |
42.38 |
40.58 |
42.10 |
29.3M |
| 2024-11-19 |
38.50 |
42.00 |
38.15 |
41.96 |
35.0M |
| 2024-11-18 |
39.60 |
41.00 |
37.03 |
37.75 |
25.7M |
| 2024-11-15 |
41.49 |
43.12 |
40.01 |
40.05 |
23.9M |
| 2024-11-14 |
44.00 |
45.28 |
41.50 |
41.90 |
22.9M |
| 2024-11-13 |
44.99 |
45.57 |
42.86 |
44.90 |
31.6M |
| 2024-11-12 |
43.85 |
46.61 |
42.91 |
45.89 |
47.6M |
| 2024-11-11 |
43.64 |
47.25 |
43.64 |
45.07 |
44.6M |
| 2024-11-08 |
47.80 |
49.93 |
44.60 |
44.76 |
50.7M |
| 2024-11-07 |
44.02 |
47.40 |
42.51 |
45.45 |
45.1M |
| 2024-11-06 |
43.27 |
48.80 |
41.67 |
45.90 |
63.3M |
| 2024-11-05 |
40.48 |
44.40 |
40.15 |
43.17 |
44.3M |
| 2024-11-04 |
38.03 |
41.25 |
38.03 |
40.50 |
35.3M |
| 2024-11-01 |
47.25 |
48.54 |
40.17 |
40.17 |
61.7M |
| 2024-10-31 |
44.49 |
53.31 |
44.48 |
50.21 |
91.1M |
| 2024-10-30 |
43.15 |
45.05 |
42.51 |
44.81 |
57.4M |
| 2024-10-29 |
46.35 |
50.35 |
45.00 |
45.10 |
78.0M |
| 2024-10-28 |
47.20 |
50.54 |
44.99 |
48.10 |
78.7M |
| 2024-10-25 |
49.42 |
52.49 |
46.15 |
48.77 |
89.7M |
| 2024-10-24 |
45.88 |
53.29 |
45.88 |
52.64 |
106.5M |
| 2024-10-23 |
40.20 |
48.55 |
39.67 |
45.65 |
116.4M |
| 2024-10-22 |
39.00 |
44.18 |
38.26 |
44.17 |
131.7M |
| 2024-10-21 |
36.00 |
36.82 |
35.06 |
36.82 |
27.9M |
| 2024-10-18 |
26.33 |
30.68 |
26.18 |
30.68 |
83.5M |
| 2024-10-17 |
25.95 |
26.59 |
25.40 |
25.57 |
31.6M |
| 2024-10-16 |
24.55 |
26.22 |
24.55 |
25.53 |
29.7M |
| 2024-10-15 |
25.90 |
28.68 |
25.58 |
25.69 |
55.1M |
| 2024-10-14 |
23.85 |
27.65 |
23.20 |
26.88 |
52.8M |
| 2024-10-11 |
24.10 |
26.30 |
24.06 |
24.31 |
43.6M |
| 2024-10-10 |
27.00 |
28.12 |
24.21 |
25.48 |
58.7M |
| 2024-10-09 |
24.94 |
29.93 |
23.90 |
29.03 |
87.2M |
| 2024-10-08 |
24.94 |
24.94 |
23.78 |
24.94 |
44.6M |
| 2024-09-30 |
18.04 |
20.90 |
17.71 |
20.78 |
48.3M |
| 2024-09-27 |
16.49 |
17.95 |
16.35 |
17.43 |
34.8M |
| 2024-09-26 |
15.68 |
16.28 |
15.63 |
16.26 |
23.4M |
| 2024-09-25 |
15.86 |
16.35 |
15.70 |
15.80 |
23.9M |
| 2024-09-24 |
15.09 |
15.75 |
14.91 |
15.72 |
22.4M |
| 2024-09-23 |
15.08 |
15.42 |
14.97 |
15.09 |
12.5M |
| 2024-09-20 |
15.10 |
15.48 |
14.71 |
15.30 |
21.1M |
| 2024-09-19 |
15.17 |
15.45 |
15.03 |
15.12 |
13.1M |
| 2024-09-18 |
15.22 |
15.46 |
14.72 |
14.97 |
11.0M |
| 2024-09-13 |
15.32 |
15.42 |
15.08 |
15.12 |
9.8M |
| 2024-09-12 |
15.70 |
15.78 |
15.26 |
15.29 |
13.3M |
| 2024-09-11 |
15.89 |
16.13 |
15.50 |
15.55 |
16.3M |
| 2024-09-10 |
15.88 |
16.26 |
15.56 |
16.15 |
19.7M |
| 2024-09-09 |
15.50 |
16.41 |
15.44 |
16.00 |
20.2M |
| 2024-09-06 |
15.47 |
16.54 |
15.43 |
15.69 |
27.4M |
| 2024-09-05 |
15.29 |
15.80 |
15.19 |
15.57 |
15.9M |
| 2024-09-04 |
15.16 |
15.56 |
15.03 |
15.35 |
14.6M |
| 2024-09-03 |
15.98 |
16.20 |
15.45 |
15.61 |
21.3M |
| 2024-09-02 |
16.65 |
16.83 |
15.93 |
15.99 |
22.8M |
| 2024-08-30 |
15.98 |
17.21 |
15.91 |
16.75 |
32.8M |
| 2024-08-29 |
15.90 |
16.46 |
15.75 |
16.10 |
22.5M |
| 2024-08-28 |
15.80 |
16.30 |
15.73 |
16.05 |
21.3M |
| 2024-08-27 |
15.38 |
16.21 |
15.23 |
15.94 |
27.9M |
| 2024-08-26 |
15.45 |
15.63 |
15.26 |
15.48 |
13.1M |
| 2024-08-23 |
15.80 |
15.90 |
15.35 |
15.50 |
19.2M |
| 2024-08-22 |
16.01 |
16.29 |
15.76 |
15.94 |
17.4M |
| 2024-08-21 |
16.32 |
16.70 |
15.82 |
16.01 |
23.5M |
| 2024-08-20 |
16.70 |
16.88 |
16.32 |
16.53 |
22.0M |
| 2024-08-19 |
17.19 |
17.48 |
16.11 |
16.49 |
35.0M |
| 2024-08-16 |
20.53 |
20.67 |
17.63 |
17.86 |
49.4M |
| 2024-08-15 |
20.46 |
21.19 |
20.33 |
20.33 |
34.8M |
| 2024-08-14 |
20.70 |
22.00 |
20.46 |
21.09 |
49.8M |
| 2024-08-13 |
19.98 |
21.10 |
19.72 |
20.75 |
35.0M |
| 2024-08-12 |
19.50 |
21.17 |
19.50 |
20.22 |
34.3M |
| 2024-08-09 |
21.31 |
22.20 |
20.34 |
20.44 |
50.8M |
| 2024-08-08 |
19.75 |
22.37 |
19.30 |
20.69 |
56.4M |
| 2024-08-07 |
19.50 |
20.56 |
19.50 |
20.22 |
34.0M |
| 2024-08-06 |
20.09 |
20.26 |
18.79 |
19.78 |
30.0M |
| 2024-08-05 |
19.10 |
20.65 |
18.99 |
19.60 |
40.7M |
| 2024-08-02 |
19.70 |
20.30 |
19.47 |
19.50 |
36.6M |
| 2024-08-01 |
20.01 |
21.78 |
20.01 |
20.63 |
55.9M |
| 2024-07-31 |
20.16 |
22.38 |
19.81 |
20.40 |
67.8M |
| 2024-07-30 |
18.45 |
21.88 |
18.06 |
21.30 |
67.6M |
| 2024-07-29 |
18.70 |
19.61 |
18.64 |
18.78 |
39.7M |
| 2024-07-26 |
17.78 |
19.41 |
17.61 |
19.00 |
43.5M |
| 2024-07-25 |
17.63 |
18.63 |
17.58 |
18.04 |
28.3M |
| 2024-07-24 |
18.49 |
19.18 |
17.87 |
18.18 |
32.6M |
| 2024-07-23 |
18.94 |
19.39 |
18.58 |
18.60 |
33.5M |
| 2024-07-22 |
19.75 |
19.97 |
19.10 |
19.21 |
46.5M |
| 2024-07-19 |
19.30 |
20.92 |
19.25 |
19.75 |
67.9M |
| 2024-07-18 |
16.35 |
19.98 |
15.80 |
19.22 |
64.1M |
| 2024-07-17 |
17.60 |
17.80 |
16.74 |
16.74 |
29.0M |
| 2024-07-16 |
17.36 |
18.25 |
16.88 |
17.95 |
41.9M |
| 2024-07-15 |
17.33 |
18.28 |
17.20 |
17.63 |
42.4M |
| 2024-07-12 |
16.90 |
17.50 |
16.73 |
17.12 |
28.3M |
| 2024-07-11 |
18.05 |
18.26 |
16.97 |
17.45 |
38.0M |
| 2024-07-10 |
17.12 |
17.85 |
17.12 |
17.46 |
45.3M |
| 2024-07-09 |
15.89 |
18.65 |
15.54 |
18.32 |
64.7M |
| 2024-07-08 |
14.79 |
17.00 |
14.70 |
15.62 |
54.5M |
| 2024-07-05 |
14.45 |
14.51 |
14.02 |
14.34 |
16.8M |
| 2024-07-04 |
15.21 |
15.44 |
14.53 |
14.57 |
22.6M |
| 2024-07-03 |
15.41 |
15.86 |
14.89 |
15.42 |
25.8M |
| 2024-07-02 |
15.50 |
15.70 |
15.29 |
15.45 |
15.6M |
| 2024-07-01 |
15.88 |
15.95 |
15.10 |
15.51 |
19.4M |
| 2024-06-28 |
15.55 |
16.08 |
15.37 |
15.80 |
22.4M |
| 2024-06-27 |
16.58 |
16.65 |
15.50 |
15.63 |
30.6M |
| 2024-06-26 |
17.13 |
17.36 |
15.22 |
16.66 |
36.2M |
| 2024-06-25 |
17.10 |
17.75 |
16.82 |
17.48 |
29.9M |
| 2024-06-24 |
17.22 |
17.97 |
16.95 |
17.22 |
28.2M |
| 2024-06-21 |
17.14 |
18.13 |
17.05 |
17.65 |
32.7M |
| 2024-06-20 |
18.30 |
18.99 |
17.46 |
17.55 |
48.2M |
| 2024-06-19 |
19.51 |
20.68 |
19.01 |
19.22 |
51.4M |
| 2024-06-18 |
19.82 |
21.05 |
18.91 |
19.98 |
61.5M |
| 2024-06-17 |
19.10 |
20.45 |
19.00 |
20.25 |
58.5M |
| 2024-06-14 |
18.50 |
20.37 |
18.30 |
19.55 |
65.1M |
| 2024-06-13 |
20.10 |
21.38 |
18.70 |
19.00 |
81.7M |
| 2024-06-12 |
17.85 |
20.98 |
17.12 |
20.11 |
84.3M |
| 2024-06-11 |
15.18 |
17.83 |
15.18 |
17.83 |
59.1M |
| 2024-06-07 |
15.37 |
16.89 |
14.70 |
14.86 |
51.8M |
| 2024-06-06 |
16.79 |
18.30 |
15.66 |
16.00 |
64.3M |
| 2024-06-05 |
13.88 |
16.10 |
13.73 |
15.55 |
54.3M |
| 2024-06-04 |
14.38 |
14.38 |
13.20 |
13.42 |
33.5M |
| 2024-06-03 |
14.10 |
15.60 |
13.76 |
15.11 |
45.2M |
| 2024-05-31 |
14.27 |
14.98 |
14.09 |
14.34 |
42.4M |
| 2024-05-30 |
12.62 |
15.92 |
12.61 |
15.07 |
54.0M |
| 2024-05-29 |
13.00 |
14.28 |
12.77 |
13.32 |
44.4M |
| 2024-05-28 |
10.69 |
12.77 |
10.53 |
12.77 |
16.5M |
| 2024-05-27 |
10.42 |
10.65 |
10.07 |
10.64 |
3.2M |
| 2024-05-24 |
10.70 |
10.79 |
10.42 |
10.42 |
2.3M |
| 2024-05-23 |
10.94 |
10.94 |
10.63 |
10.66 |
2.4M |
| 2024-05-22 |
10.66 |
10.94 |
10.66 |
10.89 |
2.3M |
| 2024-05-21 |
10.80 |
10.89 |
10.64 |
10.70 |
2.1M |
| 2024-05-20 |
11.07 |
11.09 |
10.72 |
10.81 |
3.2M |
| 2024-05-17 |
10.45 |
10.89 |
10.45 |
10.89 |
2.8M |
| 2024-05-16 |
10.40 |
10.62 |
10.39 |
10.50 |
2.8M |
| 2024-05-15 |
10.40 |
10.62 |
10.30 |
10.34 |
2.4M |
| 2024-05-14 |
10.50 |
10.68 |
10.40 |
10.43 |
2.3M |
| 2024-05-13 |
10.75 |
10.81 |
10.38 |
10.40 |
3.8M |
| 2024-05-10 |
11.22 |
11.24 |
10.82 |
10.90 |
3.1M |
| 2024-05-09 |
10.96 |
11.23 |
10.96 |
11.17 |
2.7M |
| 2024-05-08 |
11.24 |
11.25 |
10.89 |
10.92 |
3.0M |
| 2024-05-07 |
11.23 |
11.32 |
11.11 |
11.24 |
2.1M |
| 2024-05-06 |
11.28 |
11.39 |
11.12 |
11.23 |
2.9M |
| 2024-04-30 |
11.23 |
11.26 |
11.02 |
11.17 |
3.2M |
| 2024-04-29 |
10.70 |
11.23 |
10.70 |
11.22 |
3.7M |
| 2024-04-26 |
10.29 |
10.77 |
10.26 |
10.67 |
4.3M |
| 2024-04-25 |
10.36 |
10.51 |
10.10 |
10.31 |
2.8M |
| 2024-04-24 |
10.30 |
10.45 |
10.20 |
10.37 |
3.2M |
| 2024-04-23 |
9.90 |
10.19 |
9.86 |
10.07 |
3.8M |
| 2024-04-22 |
9.70 |
9.98 |
9.53 |
9.85 |
3.9M |
| 2024-04-19 |
10.18 |
10.24 |
9.90 |
9.99 |
4.8M |
| 2024-04-18 |
10.52 |
10.57 |
10.20 |
10.27 |
5.7M |
| 2024-04-17 |
10.19 |
10.73 |
10.00 |
10.64 |
6.9M |
| 2024-04-16 |
10.66 |
10.99 |
10.00 |
10.13 |
5.8M |
| 2024-04-15 |
11.52 |
11.81 |
10.86 |
11.09 |
5.0M |
| 2024-04-12 |
11.77 |
12.04 |
11.60 |
11.62 |
3.1M |
| 2024-04-11 |
11.78 |
12.10 |
11.71 |
11.78 |
2.2M |
| 2024-04-10 |
12.34 |
12.38 |
11.67 |
11.82 |
3.2M |
| 2024-04-09 |
12.06 |
12.38 |
12.02 |
12.33 |
2.4M |
| 2024-04-08 |
12.60 |
12.61 |
12.01 |
12.07 |
3.2M |
| 2024-04-03 |
12.72 |
12.75 |
12.30 |
12.60 |
3.9M |
| 2024-04-02 |
12.88 |
12.95 |
12.70 |
12.77 |
2.8M |
| 2024-04-01 |
12.53 |
12.93 |
12.53 |
12.89 |
4.4M |
| 2024-03-29 |
12.25 |
12.53 |
12.07 |
12.51 |
4.0M |
| 2024-03-28 |
11.83 |
12.43 |
11.83 |
12.24 |
4.4M |
| 2024-03-27 |
12.46 |
12.49 |
11.83 |
11.83 |
4.9M |
| 2024-03-26 |
12.48 |
12.84 |
12.20 |
12.44 |
5.0M |
| 2024-03-25 |
13.20 |
13.20 |
12.43 |
12.48 |
7.4M |
| 2024-03-22 |
13.25 |
13.44 |
13.11 |
13.27 |
7.5M |
| 2024-03-21 |
13.20 |
13.42 |
13.02 |
13.26 |
5.2M |
| 2024-03-20 |
13.09 |
13.23 |
12.96 |
13.19 |
4.3M |
| 2024-03-19 |
13.05 |
13.18 |
12.92 |
13.07 |
5.3M |
| 2024-03-18 |
12.81 |
13.05 |
12.75 |
13.04 |
4.7M |
| 2024-03-15 |
12.59 |
12.78 |
12.45 |
12.76 |
3.3M |
| 2024-03-14 |
12.77 |
12.84 |
12.37 |
12.59 |
5.0M |
| 2024-03-13 |
12.89 |
13.02 |
12.75 |
12.84 |
5.5M |
| 2024-03-12 |
12.66 |
12.95 |
12.60 |
12.89 |
5.9M |
| 2024-03-11 |
12.54 |
12.70 |
12.39 |
12.69 |
5.7M |
| 2024-03-08 |
12.48 |
12.71 |
12.25 |
12.70 |
7.4M |
| 2024-03-07 |
12.60 |
13.70 |
12.52 |
12.52 |
9.3M |
| 2024-03-06 |
12.30 |
12.53 |
12.08 |
12.35 |
4.1M |
| 2024-03-05 |
12.43 |
12.68 |
12.27 |
12.36 |
4.9M |
| 2024-03-04 |
12.65 |
12.75 |
12.27 |
12.52 |
6.0M |
| 2024-03-01 |
12.29 |
12.77 |
12.19 |
12.65 |
7.8M |
| 2024-02-29 |
11.21 |
12.16 |
11.21 |
12.16 |
7.4M |
| 2024-02-28 |
12.81 |
12.99 |
11.39 |
11.40 |
10.1M |
| 2024-02-27 |
12.17 |
12.69 |
11.99 |
12.68 |
5.4M |
| 2024-02-26 |
12.15 |
12.47 |
11.92 |
12.17 |
5.6M |
| 2024-02-23 |
11.59 |
12.17 |
11.43 |
12.09 |
6.2M |
| 2024-02-22 |
11.10 |
11.53 |
11.10 |
11.53 |
4.8M |
| 2024-02-21 |
10.95 |
11.50 |
10.85 |
11.16 |
5.5M |
| 2024-02-20 |
10.85 |
11.15 |
10.61 |
11.06 |
5.6M |
| 2024-02-19 |
10.55 |
11.17 |
10.50 |
10.91 |
8.9M |
| 2024-02-08 |
9.42 |
10.45 |
9.32 |
10.45 |
9.7M |
| 2024-02-07 |
9.59 |
9.83 |
9.10 |
9.32 |
9.1M |
| 2024-02-06 |
8.98 |
9.86 |
8.54 |
9.51 |
9.1M |
| 2024-02-05 |
10.56 |
10.62 |
9.00 |
9.20 |
8.5M |
| 2024-02-02 |
11.37 |
11.63 |
10.29 |
10.69 |
6.3M |
| 2024-02-01 |
11.45 |
11.60 |
11.10 |
11.40 |
4.9M |
| 2024-01-31 |
12.33 |
12.46 |
11.42 |
11.55 |
4.8M |
| 2024-01-30 |
12.78 |
13.04 |
12.30 |
12.36 |
3.5M |
| 2024-01-29 |
13.44 |
13.58 |
12.84 |
12.92 |
3.4M |
| 2024-01-26 |
13.65 |
13.74 |
13.40 |
13.46 |
3.1M |
| 2024-01-25 |
13.07 |
13.60 |
12.96 |
13.58 |
3.5M |
| 2024-01-24 |
13.18 |
13.23 |
12.52 |
13.09 |
4.2M |
| 2024-01-23 |
13.07 |
13.30 |
12.85 |
13.05 |
4.2M |
| 2024-01-22 |
13.88 |
14.19 |
12.86 |
13.03 |
4.1M |
| 2024-01-19 |
14.16 |
14.37 |
13.91 |
13.94 |
2.9M |
| 2024-01-18 |
14.21 |
14.43 |
13.77 |
14.15 |
4.3M |
| 2024-01-17 |
14.61 |
14.73 |
14.21 |
14.21 |
3.5M |
| 2024-01-16 |
14.89 |
14.94 |
14.40 |
14.65 |
6.0M |
| 2024-01-15 |
14.58 |
15.45 |
14.45 |
14.82 |
8.2M |
| 2024-01-12 |
14.86 |
14.92 |
14.64 |
14.64 |
1.7M |
| 2024-01-11 |
14.49 |
14.93 |
14.45 |
14.86 |
2.5M |
| 2024-01-10 |
14.73 |
14.79 |
14.31 |
14.49 |
2.5M |
| 2024-01-09 |
14.80 |
15.02 |
14.66 |
14.77 |
2.6M |
| 2024-01-08 |
15.23 |
15.26 |
14.60 |
14.62 |
3.7M |
| 2024-01-05 |
15.51 |
15.71 |
15.17 |
15.26 |
2.0M |
| 2024-01-04 |
15.72 |
15.73 |
15.51 |
15.59 |
1.6M |
| 2024-01-03 |
15.87 |
15.93 |
15.55 |
15.70 |
2.1M |
| 2024-01-02 |
15.94 |
15.96 |
15.78 |
15.86 |
2.3M |