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 |
2021-12-31 |
40.80 |
40.92 |
40.43 |
40.69 |
0.0M |
2021-12-30 |
40.89 |
41.07 |
40.71 |
40.82 |
0.0M |
2021-12-29 |
40.74 |
41.08 |
40.68 |
41.05 |
0.0M |
2021-12-28 |
40.80 |
40.83 |
40.54 |
40.64 |
0.0M |
2021-12-27 |
40.51 |
40.65 |
40.11 |
40.65 |
0.0M |
2021-12-23 |
39.87 |
40.43 |
39.87 |
40.36 |
0.0M |
2021-12-22 |
39.28 |
39.77 |
39.17 |
39.66 |
0.0M |
2021-12-21 |
38.74 |
39.25 |
38.59 |
39.09 |
0.0M |
2021-12-20 |
39.15 |
39.16 |
38.70 |
39.14 |
0.0M |
2021-12-17 |
39.12 |
39.38 |
38.64 |
39.18 |
0.0M |
2021-12-16 |
39.63 |
40.00 |
39.19 |
39.45 |
0.0M |
2021-12-15 |
40.44 |
40.56 |
39.37 |
40.37 |
0.1M |
2021-12-14 |
40.17 |
40.64 |
39.80 |
40.27 |
0.1M |
2021-12-13 |
40.20 |
40.59 |
40.00 |
40.12 |
0.0M |
2021-12-10 |
41.04 |
41.36 |
40.74 |
41.02 |
0.0M |
2021-12-09 |
40.72 |
40.95 |
40.61 |
40.76 |
0.0M |
2021-12-08 |
40.99 |
41.34 |
40.83 |
41.32 |
0.0M |
2021-12-07 |
40.22 |
41.00 |
40.22 |
41.00 |
0.0M |
2021-12-06 |
39.84 |
40.33 |
39.63 |
40.21 |
0.0M |
2021-12-03 |
39.47 |
39.47 |
38.74 |
39.26 |
0.0M |
2021-12-02 |
38.63 |
39.50 |
38.63 |
39.41 |
0.0M |
2021-12-01 |
39.16 |
39.28 |
38.25 |
38.33 |
0.0M |
2021-11-30 |
39.77 |
40.18 |
39.13 |
39.38 |
0.0M |
2021-11-29 |
39.50 |
39.70 |
39.01 |
39.49 |
0.0M |
2021-11-26 |
38.95 |
39.06 |
38.42 |
38.54 |
0.0M |
2021-11-24 |
40.46 |
40.46 |
39.79 |
40.05 |
0.0M |
2021-11-23 |
40.18 |
40.56 |
40.02 |
40.56 |
0.0M |
2021-11-22 |
39.96 |
40.39 |
39.69 |
40.13 |
0.0M |
2021-11-19 |
39.70 |
39.72 |
39.35 |
39.55 |
0.0M |
2021-11-18 |
39.40 |
39.82 |
39.14 |
39.67 |
0.0M |
2021-11-17 |
40.51 |
40.68 |
40.28 |
40.45 |
0.0M |
2021-11-16 |
41.00 |
41.00 |
40.46 |
40.52 |
0.0M |
2021-11-15 |
41.57 |
41.85 |
41.23 |
41.39 |
0.0M |
2021-11-12 |
41.17 |
41.65 |
40.72 |
41.53 |
0.0M |
2021-11-11 |
39.46 |
39.56 |
39.30 |
39.41 |
0.0M |
2021-11-10 |
40.48 |
40.65 |
40.01 |
40.16 |
0.0M |
2021-11-09 |
40.65 |
40.85 |
39.77 |
40.03 |
0.0M |
2021-11-08 |
40.70 |
40.94 |
40.41 |
40.92 |
0.0M |
2021-11-05 |
40.79 |
40.96 |
40.65 |
40.96 |
0.0M |
2021-11-04 |
40.40 |
40.49 |
40.00 |
40.42 |
0.0M |
2021-11-03 |
39.69 |
40.47 |
39.66 |
40.31 |
0.0M |
2021-11-02 |
39.25 |
39.35 |
38.98 |
39.29 |
0.0M |
2021-11-01 |
39.68 |
39.68 |
39.16 |
39.40 |
0.0M |
2021-10-29 |
39.10 |
39.33 |
39.02 |
39.33 |
0.0M |
2021-10-28 |
38.97 |
39.39 |
38.97 |
39.38 |
0.0M |
2021-10-27 |
39.03 |
39.03 |
38.54 |
38.65 |
0.0M |
2021-10-26 |
39.64 |
39.71 |
39.29 |
39.42 |
0.0M |
2021-10-25 |
39.47 |
39.59 |
39.32 |
39.38 |
0.0M |
2021-10-22 |
39.40 |
39.63 |
39.13 |
39.44 |
0.0M |
2021-10-21 |
38.70 |
38.98 |
38.65 |
38.93 |
0.0M |
2021-10-20 |
38.26 |
38.52 |
38.15 |
38.48 |
0.0M |
2021-10-19 |
37.71 |
38.01 |
37.62 |
37.98 |
0.0M |
2021-10-18 |
36.84 |
37.43 |
36.84 |
37.28 |
0.0M |
2021-10-15 |
36.75 |
36.98 |
36.68 |
36.97 |
0.0M |
2021-10-14 |
36.29 |
36.62 |
36.29 |
36.47 |
0.0M |
2021-10-13 |
35.62 |
35.68 |
35.35 |
35.61 |
0.0M |
2021-10-12 |
35.32 |
35.65 |
35.21 |
35.50 |
0.0M |
2021-10-11 |
35.69 |
35.72 |
35.17 |
35.17 |
0.0M |
2021-10-08 |
36.08 |
36.08 |
35.70 |
35.71 |
0.0M |
2021-10-07 |
36.19 |
36.48 |
36.06 |
36.12 |
0.0M |
2021-10-06 |
35.28 |
35.89 |
35.18 |
35.81 |
0.0M |
2021-10-05 |
35.96 |
36.53 |
35.78 |
35.78 |
0.1M |
2021-10-04 |
36.25 |
36.46 |
35.70 |
35.92 |
0.0M |
2021-10-01 |
36.04 |
36.46 |
35.77 |
36.29 |
0.0M |
2021-09-30 |
36.05 |
36.17 |
35.66 |
35.68 |
0.1M |
2021-09-29 |
36.03 |
36.29 |
35.86 |
35.99 |
0.0M |
2021-09-28 |
37.84 |
37.84 |
36.42 |
36.65 |
0.1M |
2021-09-27 |
38.15 |
38.53 |
38.15 |
38.49 |
0.0M |
2021-09-24 |
38.54 |
38.54 |
38.12 |
38.41 |
0.0M |
2021-09-23 |
39.19 |
39.61 |
39.19 |
39.40 |
0.0M |
2021-09-22 |
39.05 |
39.65 |
39.05 |
39.27 |
0.0M |
2021-09-21 |
38.81 |
38.81 |
38.21 |
38.50 |
0.1M |
2021-09-20 |
38.40 |
38.70 |
37.61 |
37.95 |
0.1M |
2021-09-17 |
39.88 |
39.88 |
38.90 |
39.24 |
0.0M |
2021-09-16 |
40.01 |
40.33 |
39.94 |
40.26 |
0.0M |
2021-09-15 |
39.71 |
40.06 |
39.55 |
40.03 |
0.0M |
2021-09-14 |
40.56 |
40.56 |
39.40 |
39.52 |
0.1M |
2021-09-13 |
40.23 |
40.23 |
39.62 |
39.96 |
0.0M |
2021-09-10 |
39.84 |
39.84 |
39.23 |
39.52 |
0.1M |
2021-09-09 |
39.22 |
39.79 |
38.58 |
39.08 |
0.1M |
2021-09-08 |
39.78 |
39.84 |
39.10 |
39.43 |
0.1M |
2021-09-07 |
41.04 |
41.04 |
40.23 |
40.46 |
0.0M |
2021-09-03 |
39.99 |
40.64 |
39.99 |
40.50 |
0.0M |
2021-09-02 |
39.23 |
39.69 |
39.18 |
39.63 |
0.0M |
2021-09-01 |
38.79 |
39.07 |
38.63 |
38.99 |
0.0M |
2021-08-31 |
38.60 |
38.79 |
38.47 |
38.57 |
0.0M |
2021-08-30 |
38.25 |
38.62 |
38.19 |
38.59 |
0.0M |
2021-08-27 |
38.16 |
38.59 |
38.06 |
38.58 |
0.0M |
2021-08-26 |
38.54 |
38.76 |
38.34 |
38.46 |
0.0M |
2021-08-25 |
39.59 |
39.59 |
39.05 |
39.40 |
0.0M |
2021-08-24 |
39.26 |
39.57 |
38.94 |
39.53 |
0.0M |
2021-08-23 |
38.62 |
38.89 |
38.51 |
38.82 |
0.0M |
2021-08-20 |
38.12 |
38.50 |
37.79 |
38.47 |
0.0M |
2021-08-19 |
37.40 |
38.37 |
37.40 |
38.19 |
0.1M |
2021-08-18 |
37.27 |
37.60 |
37.20 |
37.22 |
0.0M |
2021-08-17 |
37.30 |
37.41 |
36.69 |
37.04 |
0.0M |
2021-08-16 |
37.74 |
37.81 |
37.30 |
37.76 |
0.0M |
2021-08-13 |
37.33 |
37.99 |
37.33 |
37.99 |
0.0M |
2021-08-12 |
37.36 |
37.37 |
37.07 |
37.33 |
0.0M |
2021-08-11 |
37.27 |
38.52 |
37.07 |
37.50 |
0.1M |
2021-08-10 |
36.42 |
36.99 |
36.00 |
36.81 |
0.1M |
2021-08-09 |
35.26 |
35.29 |
35.04 |
35.21 |
0.0M |
2021-08-06 |
35.41 |
35.67 |
35.20 |
35.25 |
0.0M |
2021-08-05 |
34.93 |
35.18 |
34.80 |
34.96 |
0.0M |
2021-08-04 |
34.15 |
34.25 |
33.88 |
33.88 |
0.0M |
2021-08-03 |
33.81 |
34.17 |
33.60 |
34.04 |
0.0M |
2021-08-02 |
34.48 |
34.48 |
33.71 |
34.06 |
0.0M |
2021-07-30 |
33.80 |
33.89 |
33.53 |
33.76 |
0.0M |
2021-07-29 |
34.30 |
34.45 |
34.22 |
34.31 |
0.0M |
2021-07-28 |
33.75 |
33.98 |
33.62 |
33.98 |
0.0M |
2021-07-27 |
34.00 |
34.00 |
33.50 |
33.76 |
0.0M |
2021-07-26 |
34.14 |
34.40 |
34.10 |
34.40 |
0.0M |
2021-07-23 |
34.58 |
34.58 |
34.36 |
34.51 |
0.0M |
2021-07-22 |
34.66 |
34.66 |
34.28 |
34.38 |
0.0M |
2021-07-21 |
34.23 |
34.49 |
33.96 |
34.48 |
0.0M |
2021-07-20 |
33.46 |
34.02 |
33.29 |
33.83 |
0.0M |
2021-07-19 |
33.54 |
33.76 |
32.90 |
33.24 |
0.0M |
2021-07-16 |
34.22 |
34.64 |
33.86 |
33.99 |
0.0M |
2021-07-15 |
34.10 |
34.10 |
33.75 |
34.08 |
0.0M |
2021-07-14 |
34.30 |
34.38 |
34.05 |
34.18 |
0.0M |
2021-07-13 |
34.06 |
35.48 |
33.30 |
33.63 |
0.1M |
2021-07-12 |
34.50 |
34.50 |
33.58 |
33.82 |
0.1M |
2021-07-09 |
34.65 |
35.50 |
33.80 |
34.24 |
0.2M |
2021-07-08 |
32.95 |
33.20 |
32.84 |
33.13 |
0.0M |
2021-07-07 |
33.65 |
34.13 |
33.65 |
34.13 |
0.0M |
2021-07-06 |
33.35 |
33.35 |
32.82 |
33.03 |
0.0M |
2021-07-02 |
33.58 |
33.61 |
33.41 |
33.61 |
0.0M |
2021-07-01 |
33.68 |
33.68 |
33.26 |
33.59 |
0.0M |
2021-06-30 |
34.32 |
34.32 |
34.00 |
34.19 |
0.0M |
2021-06-29 |
34.48 |
34.79 |
34.35 |
34.35 |
0.0M |
2021-06-28 |
34.90 |
35.02 |
34.60 |
34.80 |
0.0M |
2021-06-25 |
35.23 |
35.67 |
35.00 |
35.00 |
0.0M |
2021-06-24 |
35.25 |
35.55 |
34.90 |
35.34 |
0.1M |
2021-06-23 |
35.14 |
35.29 |
35.01 |
35.14 |
0.0M |
2021-06-22 |
34.96 |
35.37 |
34.82 |
35.30 |
0.0M |
2021-06-21 |
34.67 |
34.98 |
34.60 |
34.92 |
0.0M |
2021-06-18 |
34.19 |
34.64 |
34.19 |
34.46 |
0.0M |
2021-06-17 |
34.83 |
34.83 |
34.06 |
34.33 |
0.0M |
2021-06-16 |
35.18 |
35.42 |
34.85 |
34.89 |
0.0M |
2021-06-15 |
34.86 |
34.99 |
34.72 |
34.99 |
0.0M |
2021-06-14 |
34.77 |
34.77 |
34.43 |
34.59 |
0.0M |
2021-06-11 |
34.48 |
34.63 |
34.40 |
34.63 |
0.0M |
2021-06-10 |
34.30 |
34.55 |
34.27 |
34.48 |
0.0M |
2021-06-09 |
33.87 |
33.87 |
33.53 |
33.57 |
0.0M |
2021-06-08 |
33.82 |
33.93 |
33.64 |
33.72 |
0.0M |
2021-06-07 |
33.55 |
33.66 |
33.27 |
33.54 |
0.0M |
2021-06-04 |
33.46 |
33.46 |
33.18 |
33.38 |
0.0M |
2021-06-03 |
33.73 |
33.78 |
33.06 |
33.22 |
0.0M |
2021-06-02 |
34.72 |
34.72 |
34.03 |
34.24 |
0.0M |
2021-06-01 |
33.71 |
34.80 |
33.67 |
34.52 |
0.1M |
2021-05-28 |
32.90 |
33.14 |
32.69 |
32.69 |
0.0M |
2021-05-27 |
32.98 |
33.17 |
32.78 |
33.11 |
0.0M |
2021-05-26 |
33.00 |
33.12 |
32.66 |
33.00 |
0.0M |
2021-05-25 |
32.40 |
32.55 |
31.95 |
32.12 |
0.0M |
2021-05-24 |
32.27 |
32.48 |
32.10 |
32.40 |
0.0M |
2021-05-21 |
31.98 |
32.24 |
31.71 |
31.85 |
0.0M |
2021-05-20 |
31.66 |
32.33 |
31.66 |
32.29 |
0.0M |
2021-05-19 |
31.38 |
31.71 |
31.04 |
31.55 |
0.0M |
2021-05-18 |
33.00 |
33.20 |
31.78 |
32.00 |
0.1M |
2021-05-17 |
32.71 |
33.02 |
32.66 |
32.90 |
0.0M |
2021-05-14 |
32.75 |
33.03 |
32.61 |
32.89 |
0.0M |
2021-05-13 |
32.35 |
32.77 |
32.27 |
32.56 |
0.0M |
2021-05-12 |
33.48 |
33.48 |
32.67 |
32.74 |
0.0M |
2021-05-11 |
34.21 |
34.21 |
33.36 |
33.86 |
0.1M |
2021-05-10 |
34.49 |
34.76 |
34.29 |
34.42 |
0.1M |
2021-05-07 |
34.05 |
34.38 |
34.00 |
34.25 |
0.0M |
2021-05-06 |
33.84 |
34.00 |
33.51 |
33.94 |
0.0M |
2021-05-05 |
33.84 |
34.22 |
33.62 |
33.97 |
0.0M |
2021-05-04 |
32.64 |
33.31 |
32.60 |
33.31 |
0.1M |
2021-05-03 |
32.78 |
32.78 |
32.50 |
32.64 |
0.0M |
2021-04-30 |
33.57 |
33.61 |
33.07 |
33.23 |
0.0M |
2021-04-29 |
34.79 |
34.79 |
33.75 |
34.01 |
0.0M |
2021-04-28 |
34.41 |
34.55 |
34.24 |
34.39 |
0.0M |
2021-04-27 |
34.25 |
34.32 |
34.06 |
34.20 |
0.0M |
2021-04-26 |
34.50 |
34.51 |
34.29 |
34.45 |
0.0M |
2021-04-23 |
34.35 |
34.69 |
34.11 |
34.63 |
0.0M |
2021-04-22 |
34.05 |
34.11 |
33.80 |
33.92 |
0.0M |
2021-04-21 |
33.75 |
33.86 |
33.49 |
33.86 |
0.0M |
2021-04-20 |
33.31 |
33.31 |
32.83 |
32.93 |
0.0M |
2021-04-19 |
33.71 |
33.84 |
33.42 |
33.59 |
0.0M |
2021-04-16 |
33.56 |
33.56 |
33.14 |
33.42 |
0.0M |
2021-04-15 |
33.47 |
33.83 |
33.39 |
33.73 |
0.0M |
2021-04-14 |
32.30 |
32.74 |
32.30 |
32.55 |
0.0M |
2021-04-13 |
31.74 |
32.04 |
31.51 |
32.03 |
0.0M |
2021-04-12 |
32.06 |
32.09 |
31.74 |
31.97 |
0.0M |
2021-04-09 |
32.70 |
32.97 |
32.33 |
32.84 |
0.1M |
2021-04-08 |
32.08 |
32.23 |
31.86 |
32.23 |
0.0M |
2021-04-07 |
32.01 |
32.40 |
31.79 |
32.08 |
0.0M |
2021-04-06 |
32.08 |
32.20 |
31.87 |
32.14 |
0.0M |
2021-04-05 |
32.55 |
32.55 |
32.11 |
32.46 |
0.0M |
2021-04-01 |
31.41 |
31.89 |
31.35 |
31.88 |
0.0M |
2021-03-31 |
30.55 |
30.62 |
30.45 |
30.58 |
0.0M |
2021-03-30 |
30.22 |
30.28 |
30.01 |
30.28 |
0.0M |
2021-03-29 |
29.84 |
30.31 |
29.74 |
30.25 |
0.1M |
2021-03-26 |
29.97 |
30.28 |
29.90 |
30.28 |
0.0M |
2021-03-25 |
29.42 |
29.70 |
29.27 |
29.66 |
0.0M |
2021-03-24 |
29.33 |
29.45 |
29.11 |
29.31 |
0.0M |
2021-03-23 |
29.30 |
29.30 |
28.82 |
28.88 |
0.0M |
2021-03-22 |
29.22 |
29.51 |
29.08 |
29.10 |
0.0M |
2021-03-19 |
29.42 |
29.42 |
28.71 |
28.99 |
0.0M |
2021-03-18 |
29.90 |
29.98 |
29.60 |
29.64 |
0.0M |
2021-03-17 |
30.07 |
30.21 |
29.75 |
30.14 |
0.0M |
2021-03-16 |
30.07 |
30.17 |
29.83 |
29.93 |
0.0M |
2021-03-15 |
29.96 |
29.96 |
29.23 |
29.78 |
0.0M |
2021-03-12 |
29.77 |
30.49 |
29.77 |
30.39 |
0.1M |
2021-03-11 |
29.38 |
29.68 |
29.21 |
29.68 |
0.0M |
2021-03-10 |
28.88 |
28.94 |
28.70 |
28.91 |
0.0M |
2021-03-09 |
28.48 |
28.77 |
28.44 |
28.65 |
0.0M |
2021-03-08 |
28.57 |
28.85 |
28.42 |
28.47 |
0.0M |
2021-03-05 |
28.93 |
29.00 |
28.24 |
28.97 |
0.0M |
2021-03-04 |
29.91 |
29.95 |
28.90 |
29.28 |
0.0M |
2021-03-03 |
29.96 |
30.19 |
29.54 |
29.70 |
0.0M |
2021-03-02 |
30.02 |
30.36 |
29.72 |
30.24 |
0.0M |
2021-03-01 |
29.21 |
29.68 |
29.13 |
29.62 |
0.0M |
2021-02-26 |
28.91 |
28.96 |
28.35 |
28.36 |
0.0M |
2021-02-25 |
30.25 |
30.25 |
29.38 |
29.55 |
0.0M |
2021-02-24 |
30.29 |
30.87 |
30.16 |
30.87 |
0.0M |
2021-02-23 |
30.67 |
31.11 |
30.31 |
31.01 |
0.0M |
2021-02-22 |
30.97 |
30.97 |
30.29 |
30.42 |
0.0M |
2021-02-19 |
31.16 |
31.28 |
30.64 |
30.93 |
0.0M |
2021-02-18 |
30.83 |
30.94 |
30.58 |
30.76 |
0.0M |
2021-02-17 |
32.25 |
32.49 |
31.65 |
31.92 |
0.0M |
2021-02-16 |
32.15 |
32.38 |
31.97 |
32.06 |
0.0M |
2021-02-12 |
31.52 |
32.08 |
31.52 |
32.08 |
0.0M |
2021-02-11 |
31.70 |
31.85 |
31.55 |
31.81 |
0.0M |
2021-02-10 |
32.11 |
32.11 |
31.58 |
31.74 |
0.0M |
2021-02-09 |
31.85 |
32.24 |
31.03 |
32.00 |
0.0M |
2021-02-08 |
31.40 |
31.71 |
31.35 |
31.36 |
0.0M |
2021-02-05 |
30.00 |
31.92 |
29.82 |
30.47 |
0.0M |
2021-02-04 |
29.47 |
29.80 |
29.38 |
29.67 |
0.0M |
2021-02-03 |
29.16 |
29.34 |
29.13 |
29.33 |
0.0M |
2021-02-02 |
28.49 |
28.88 |
28.49 |
28.82 |
0.0M |
2021-02-01 |
28.10 |
28.27 |
27.89 |
28.19 |
0.0M |
2021-01-29 |
28.15 |
28.44 |
27.75 |
27.91 |
0.0M |
2021-01-28 |
28.41 |
28.74 |
28.34 |
28.50 |
0.0M |
2021-01-27 |
29.18 |
29.40 |
28.84 |
29.13 |
0.0M |
2021-01-26 |
29.43 |
29.52 |
29.27 |
29.44 |
0.0M |
2021-01-25 |
29.30 |
29.44 |
28.77 |
29.29 |
0.0M |
2021-01-22 |
29.32 |
29.32 |
29.13 |
29.28 |
0.0M |
2021-01-21 |
29.64 |
29.64 |
29.20 |
29.22 |
0.0M |
2021-01-20 |
29.48 |
29.80 |
29.40 |
29.80 |
0.0M |
2021-01-19 |
29.00 |
29.20 |
28.95 |
29.09 |
0.0M |
2021-01-15 |
28.54 |
28.62 |
28.21 |
28.37 |
0.0M |
2021-01-14 |
28.72 |
29.03 |
28.50 |
28.98 |
0.0M |
2021-01-13 |
28.49 |
28.57 |
28.38 |
28.54 |
0.0M |
2021-01-12 |
27.98 |
28.35 |
27.86 |
28.31 |
0.0M |
2021-01-11 |
27.99 |
28.22 |
27.80 |
28.02 |
0.0M |
2021-01-08 |
28.59 |
28.62 |
28.25 |
28.62 |
0.0M |
2021-01-07 |
28.52 |
28.61 |
28.29 |
28.35 |
0.0M |
2021-01-06 |
28.92 |
29.49 |
28.78 |
29.29 |
0.0M |
2021-01-05 |
29.45 |
29.75 |
29.35 |
29.67 |
0.0M |
2021-01-04 |
29.87 |
30.00 |
29.35 |
29.68 |
0.0M |