| 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 |
54.00 |
55.30 |
52.70 |
53.90 |
15.2M |
| 2024-12-30 |
54.60 |
57.20 |
53.80 |
54.40 |
0.0M |
| 2024-12-27 |
53.60 |
55.80 |
53.40 |
53.90 |
13.1M |
| 2024-12-26 |
55.00 |
55.60 |
53.70 |
53.80 |
0.0M |
| 2024-12-25 |
52.70 |
56.70 |
52.20 |
54.70 |
0.0M |
| 2024-12-24 |
53.00 |
56.80 |
50.90 |
52.00 |
0.0M |
| 2024-12-23 |
53.60 |
54.20 |
51.50 |
53.00 |
0.0M |
| 2024-12-20 |
53.50 |
57.40 |
52.50 |
53.00 |
0.1M |
| 2024-12-19 |
46.85 |
52.20 |
46.00 |
52.20 |
0.0M |
| 2024-12-18 |
45.15 |
47.50 |
43.20 |
47.50 |
14.1M |
| 2024-12-17 |
46.15 |
47.75 |
44.95 |
45.45 |
0.0M |
| 2024-12-16 |
46.10 |
46.65 |
44.50 |
46.10 |
0.0M |
| 2024-12-13 |
46.40 |
47.35 |
45.05 |
45.50 |
0.0M |
| 2024-12-12 |
46.30 |
47.50 |
45.35 |
45.35 |
0.0M |
| 2024-12-11 |
45.00 |
46.35 |
43.00 |
46.15 |
0.0M |
| 2024-12-10 |
45.30 |
46.50 |
44.10 |
44.65 |
0.0M |
| 2024-12-09 |
44.40 |
45.30 |
44.05 |
45.30 |
0.0M |
| 2024-12-06 |
44.85 |
46.75 |
44.25 |
44.40 |
0.0M |
| 2024-12-05 |
42.80 |
45.20 |
41.75 |
44.45 |
0.0M |
| 2024-12-04 |
41.50 |
43.50 |
41.25 |
42.45 |
0.0M |
| 2024-12-03 |
39.20 |
42.10 |
39.10 |
41.10 |
0.0M |
| 2024-12-02 |
40.05 |
40.30 |
38.85 |
38.90 |
0.0M |
| 2024-11-29 |
38.55 |
39.70 |
38.30 |
39.45 |
0.0M |
| 2024-11-28 |
38.95 |
40.20 |
38.00 |
38.30 |
0.0M |
| 2024-11-27 |
39.40 |
40.40 |
38.25 |
39.00 |
0.0M |
| 2024-11-26 |
39.75 |
40.30 |
38.70 |
39.65 |
0.0M |
| 2024-11-25 |
37.45 |
40.30 |
37.25 |
39.55 |
0.0M |
| 2024-11-22 |
37.90 |
38.50 |
37.00 |
37.00 |
0.0M |
| 2024-11-21 |
37.05 |
37.75 |
36.80 |
37.60 |
0.0M |
| 2024-11-20 |
37.10 |
37.90 |
36.40 |
37.25 |
0.0M |
| 2024-11-19 |
36.05 |
38.25 |
36.00 |
37.00 |
0.0M |
| 2024-11-18 |
37.00 |
37.15 |
35.70 |
35.70 |
0.0M |
| 2024-11-15 |
36.90 |
37.30 |
35.65 |
36.60 |
0.0M |
| 2024-11-14 |
38.35 |
38.70 |
36.20 |
36.35 |
0.0M |
| 2024-11-13 |
39.00 |
39.60 |
38.15 |
38.15 |
0.0M |
| 2024-11-12 |
39.75 |
40.05 |
38.00 |
38.55 |
0.0M |
| 2024-11-11 |
41.90 |
42.15 |
39.15 |
39.50 |
0.0M |
| 2024-11-08 |
44.30 |
45.30 |
40.90 |
42.30 |
0.0M |
| 2024-11-07 |
42.60 |
44.65 |
42.50 |
43.80 |
0.0M |
| 2024-11-06 |
43.80 |
44.15 |
42.50 |
42.60 |
0.0M |
| 2024-11-05 |
43.50 |
45.30 |
43.20 |
43.60 |
0.0M |
| 2024-11-04 |
42.70 |
46.25 |
41.80 |
43.70 |
0.0M |
| 2024-11-01 |
38.05 |
43.30 |
37.85 |
42.35 |
0.0M |
| 2024-10-30 |
40.75 |
41.50 |
39.80 |
40.05 |
0.0M |
| 2024-10-29 |
41.00 |
41.45 |
40.05 |
40.30 |
4.5M |
| 2024-10-28 |
43.60 |
43.65 |
40.00 |
41.05 |
0.0M |
| 2024-10-25 |
43.70 |
44.70 |
43.15 |
43.50 |
0.0M |
| 2024-10-24 |
44.70 |
46.30 |
42.85 |
43.30 |
0.0M |
| 2024-10-23 |
44.30 |
46.20 |
44.20 |
44.75 |
0.0M |
| 2024-10-22 |
44.05 |
45.50 |
43.80 |
44.30 |
0.0M |
| 2024-10-21 |
44.60 |
45.65 |
44.15 |
44.50 |
0.0M |
| 2024-10-18 |
47.75 |
47.75 |
43.65 |
44.45 |
0.0M |
| 2024-10-17 |
49.05 |
49.80 |
46.10 |
46.40 |
0.0M |
| 2024-10-16 |
43.00 |
47.95 |
42.80 |
47.95 |
0.0M |
| 2024-10-15 |
46.25 |
48.25 |
42.85 |
43.60 |
0.0M |
| 2024-10-14 |
44.35 |
47.20 |
42.70 |
45.80 |
0.0M |
| 2024-10-11 |
46.80 |
47.55 |
44.70 |
44.80 |
0.0M |
| 2024-10-09 |
43.10 |
46.25 |
42.80 |
46.25 |
0.0M |
| 2024-10-08 |
44.50 |
44.55 |
42.05 |
42.05 |
0.0M |
| 2024-10-07 |
44.50 |
47.00 |
43.75 |
44.70 |
0.1M |
| 2024-10-04 |
42.50 |
43.25 |
41.05 |
43.25 |
0.0M |
| 2024-10-01 |
35.80 |
39.35 |
35.00 |
39.35 |
0.0M |
| 2024-09-30 |
33.50 |
36.80 |
32.90 |
35.80 |
22.6M |
| 2024-09-27 |
34.05 |
35.70 |
33.50 |
33.80 |
0.0M |
| 2024-09-26 |
35.15 |
36.70 |
33.20 |
33.45 |
0.0M |
| 2024-09-25 |
33.30 |
35.20 |
32.70 |
35.20 |
0.0M |
| 2024-09-24 |
29.75 |
32.00 |
29.30 |
32.00 |
16.4M |
| 2024-09-23 |
28.70 |
30.45 |
28.65 |
30.00 |
0.0M |
| 2024-09-20 |
30.10 |
30.50 |
28.50 |
28.70 |
0.0M |
| 2024-09-19 |
29.60 |
30.85 |
29.50 |
30.10 |
0.0M |
| 2024-09-18 |
31.10 |
31.95 |
29.50 |
29.70 |
0.0M |
| 2024-09-16 |
30.10 |
30.80 |
29.70 |
30.80 |
0.0M |
| 2024-09-13 |
28.50 |
30.00 |
28.50 |
29.75 |
0.0M |
| 2024-09-12 |
27.75 |
28.10 |
27.70 |
27.90 |
0.0M |
| 2024-09-11 |
27.75 |
27.80 |
27.20 |
27.25 |
0.0M |
| 2024-09-10 |
29.00 |
29.00 |
27.20 |
27.30 |
0.0M |
| 2024-09-09 |
27.20 |
28.85 |
27.20 |
28.65 |
0.0M |
| 2024-09-06 |
27.40 |
28.05 |
27.20 |
27.70 |
0.0M |
| 2024-09-05 |
27.65 |
27.95 |
26.70 |
26.70 |
0.0M |
| 2024-09-04 |
26.80 |
28.00 |
26.50 |
27.25 |
0.0M |
| 2024-09-03 |
29.20 |
29.20 |
28.00 |
28.20 |
0.0M |
| 2024-09-02 |
30.20 |
30.90 |
29.20 |
29.20 |
0.0M |
| 2024-08-30 |
30.00 |
30.80 |
29.00 |
29.90 |
0.0M |
| 2024-08-29 |
27.45 |
29.95 |
27.30 |
29.10 |
0.0M |
| 2024-08-28 |
26.15 |
28.70 |
26.10 |
28.00 |
0.0M |
| 2024-08-27 |
24.20 |
26.15 |
23.45 |
26.15 |
0.0M |
| 2024-08-26 |
22.00 |
23.80 |
21.85 |
23.80 |
0.0M |
| 2024-08-23 |
22.00 |
22.00 |
21.60 |
21.65 |
0.0M |
| 2024-08-22 |
22.00 |
22.25 |
21.90 |
22.00 |
0.0M |
| 2024-08-21 |
22.00 |
22.00 |
21.65 |
21.65 |
0.0M |
| 2024-08-20 |
21.60 |
22.15 |
21.60 |
21.80 |
0.0M |
| 2024-08-19 |
21.50 |
21.80 |
21.45 |
21.55 |
0.0M |
| 2024-08-16 |
21.70 |
21.70 |
21.40 |
21.40 |
0.0M |
| 2024-08-15 |
21.70 |
21.70 |
21.40 |
21.50 |
0.0M |
| 2024-08-14 |
21.95 |
22.00 |
21.40 |
21.55 |
0.0M |
| 2024-08-13 |
21.50 |
21.75 |
21.30 |
21.60 |
0.0M |
| 2024-08-12 |
21.45 |
21.75 |
21.30 |
21.50 |
0.0M |
| 2024-08-09 |
21.70 |
21.70 |
21.40 |
21.45 |
0.0M |
| 2024-08-08 |
20.80 |
21.50 |
20.80 |
21.00 |
0.0M |
| 2024-08-07 |
19.95 |
21.25 |
19.95 |
21.05 |
0.0M |
| 2024-08-06 |
20.30 |
20.60 |
18.55 |
19.75 |
0.0M |
| 2024-08-05 |
21.60 |
21.60 |
20.15 |
20.20 |
0.0M |
| 2024-08-02 |
23.00 |
23.00 |
22.30 |
22.30 |
0.0M |
| 2024-08-01 |
22.90 |
23.15 |
22.80 |
23.05 |
0.0M |
| 2024-07-31 |
23.00 |
23.00 |
22.70 |
22.70 |
0.0M |
| 2024-07-30 |
22.20 |
22.85 |
22.00 |
22.85 |
0.0M |
| 2024-07-29 |
22.70 |
22.80 |
21.95 |
22.00 |
0.0M |
| 2024-07-26 |
22.85 |
22.85 |
22.10 |
22.55 |
0.0M |
| 2024-07-23 |
23.05 |
23.35 |
23.05 |
23.05 |
0.0M |
| 2024-07-22 |
23.60 |
23.70 |
22.85 |
22.95 |
0.0M |
| 2024-07-19 |
23.95 |
23.95 |
23.35 |
23.35 |
0.0M |
| 2024-07-18 |
24.85 |
24.85 |
23.80 |
23.90 |
0.0M |
| 2024-07-17 |
25.00 |
25.50 |
24.85 |
24.85 |
0.0M |
| 2024-07-16 |
25.00 |
25.20 |
24.85 |
24.85 |
0.0M |
| 2024-07-15 |
25.55 |
25.80 |
24.80 |
25.00 |
0.0M |
| 2024-07-12 |
25.85 |
26.35 |
25.50 |
25.50 |
0.0M |
| 2024-07-11 |
26.35 |
26.80 |
25.80 |
25.90 |
0.0M |
| 2024-07-10 |
26.20 |
26.70 |
25.00 |
26.25 |
0.0M |
| 2024-07-09 |
25.75 |
27.85 |
25.70 |
26.25 |
0.0M |
| 2024-07-08 |
24.20 |
26.00 |
23.75 |
25.70 |
0.0M |
| 2024-07-05 |
23.55 |
24.00 |
23.45 |
23.75 |
0.0M |
| 2024-07-04 |
23.15 |
23.45 |
23.05 |
23.25 |
0.0M |
| 2024-07-03 |
23.40 |
23.40 |
23.05 |
23.15 |
0.0M |
| 2024-07-02 |
23.10 |
23.35 |
23.00 |
23.10 |
0.0M |
| 2024-07-01 |
23.85 |
24.35 |
23.70 |
23.70 |
0.0M |
| 2024-06-28 |
23.55 |
24.25 |
23.55 |
23.85 |
0.0M |
| 2024-06-27 |
23.45 |
23.65 |
23.30 |
23.55 |
0.0M |
| 2024-06-26 |
23.30 |
23.50 |
23.30 |
23.45 |
0.0M |
| 2024-06-25 |
23.35 |
23.40 |
23.05 |
23.30 |
0.0M |
| 2024-06-24 |
23.80 |
23.80 |
23.35 |
23.35 |
0.0M |
| 2024-06-21 |
23.55 |
24.05 |
23.55 |
23.75 |
0.0M |
| 2024-06-20 |
23.10 |
23.50 |
23.05 |
23.50 |
0.0M |
| 2024-06-19 |
23.25 |
23.30 |
22.90 |
23.05 |
0.0M |
| 2024-06-18 |
23.55 |
23.55 |
23.20 |
23.25 |
0.0M |
| 2024-06-17 |
23.25 |
23.50 |
22.95 |
23.45 |
0.0M |
| 2024-06-14 |
22.95 |
23.40 |
22.95 |
23.05 |
0.0M |
| 2024-06-13 |
23.40 |
23.50 |
22.85 |
23.00 |
0.0M |
| 2024-06-12 |
24.25 |
24.25 |
23.25 |
23.30 |
0.0M |
| 2024-06-11 |
23.70 |
24.50 |
23.65 |
23.70 |
0.0M |
| 2024-06-07 |
23.65 |
23.80 |
23.55 |
23.65 |
0.0M |
| 2024-06-06 |
23.50 |
23.75 |
23.15 |
23.50 |
0.0M |
| 2024-06-05 |
23.75 |
24.30 |
23.50 |
23.50 |
0.0M |
| 2024-06-04 |
24.80 |
24.80 |
23.70 |
23.70 |
0.0M |
| 2024-06-03 |
24.80 |
24.80 |
24.50 |
24.55 |
0.0M |
| 2024-05-31 |
24.65 |
25.15 |
24.35 |
24.50 |
0.0M |
| 2024-05-30 |
24.85 |
24.95 |
24.35 |
24.35 |
0.0M |
| 2024-05-29 |
24.80 |
25.10 |
24.80 |
24.85 |
0.0M |
| 2024-05-28 |
24.90 |
25.00 |
24.65 |
24.95 |
0.0M |
| 2024-05-27 |
24.25 |
25.00 |
24.00 |
24.90 |
0.0M |
| 2024-05-24 |
23.95 |
24.10 |
23.60 |
24.00 |
0.0M |
| 2024-05-23 |
24.90 |
25.00 |
24.15 |
24.15 |
0.0M |
| 2024-05-22 |
25.00 |
25.10 |
24.70 |
24.85 |
0.0M |
| 2024-05-21 |
25.00 |
25.20 |
24.70 |
24.90 |
0.0M |
| 2024-05-20 |
24.70 |
25.35 |
24.65 |
24.95 |
0.0M |
| 2024-05-17 |
24.65 |
25.00 |
24.45 |
24.45 |
0.0M |
| 2024-05-16 |
24.05 |
25.15 |
24.00 |
24.65 |
0.0M |
| 2024-05-15 |
24.50 |
24.80 |
24.00 |
24.00 |
0.0M |
| 2024-05-14 |
23.20 |
24.45 |
23.00 |
24.40 |
0.0M |
| 2024-05-13 |
23.25 |
23.25 |
22.85 |
23.00 |
0.0M |
| 2024-05-10 |
22.90 |
23.35 |
22.85 |
23.00 |
0.0M |
| 2024-05-09 |
23.40 |
23.40 |
22.85 |
22.85 |
0.0M |
| 2024-05-08 |
23.35 |
23.40 |
23.00 |
23.40 |
0.0M |
| 2024-05-07 |
23.30 |
23.35 |
22.90 |
23.35 |
0.0M |
| 2024-05-06 |
23.60 |
23.65 |
23.00 |
23.15 |
0.0M |
| 2024-05-03 |
24.00 |
24.30 |
23.40 |
23.40 |
0.0M |
| 2024-05-02 |
24.05 |
24.10 |
23.70 |
23.85 |
0.0M |
| 2024-04-30 |
24.00 |
24.25 |
23.85 |
23.95 |
0.0M |
| 2024-04-29 |
24.50 |
24.60 |
23.85 |
24.00 |
0.0M |
| 2024-04-26 |
24.20 |
24.50 |
24.15 |
24.15 |
0.0M |
| 2024-04-25 |
24.90 |
24.90 |
23.70 |
24.00 |
0.0M |
| 2024-04-24 |
23.10 |
25.00 |
23.05 |
24.25 |
0.0M |
| 2024-04-23 |
23.00 |
23.30 |
22.75 |
22.80 |
0.0M |
| 2024-04-22 |
23.10 |
23.35 |
22.65 |
22.70 |
0.0M |
| 2024-04-19 |
24.10 |
24.10 |
22.55 |
23.10 |
0.0M |
| 2024-04-18 |
25.20 |
25.20 |
24.10 |
24.10 |
0.0M |
| 2024-04-17 |
24.70 |
25.70 |
24.70 |
25.20 |
0.0M |
| 2024-04-16 |
25.95 |
25.95 |
24.20 |
24.55 |
0.0M |
| 2024-04-15 |
26.40 |
26.70 |
25.50 |
25.80 |
0.0M |
| 2024-04-12 |
27.45 |
27.60 |
26.25 |
26.40 |
0.0M |
| 2024-04-11 |
26.90 |
27.20 |
26.15 |
26.95 |
0.0M |
| 2024-04-10 |
26.55 |
27.15 |
26.35 |
26.90 |
0.0M |
| 2024-04-09 |
26.30 |
26.55 |
25.50 |
26.25 |
0.0M |
| 2024-04-08 |
26.15 |
26.85 |
26.10 |
26.60 |
0.0M |
| 2024-04-03 |
24.10 |
26.00 |
24.10 |
25.65 |
0.0M |
| 2024-04-02 |
23.60 |
24.30 |
23.35 |
24.10 |
0.0M |
| 2024-04-01 |
23.25 |
23.65 |
23.20 |
23.50 |
0.0M |
| 2024-03-29 |
23.25 |
23.35 |
22.40 |
23.05 |
0.0M |
| 2024-03-28 |
22.85 |
23.80 |
22.85 |
23.00 |
0.0M |
| 2024-03-27 |
22.00 |
22.60 |
21.80 |
22.55 |
0.0M |
| 2024-03-26 |
21.70 |
21.95 |
21.60 |
21.90 |
0.0M |
| 2024-03-25 |
21.40 |
21.95 |
21.30 |
21.65 |
0.0M |
| 2024-03-22 |
20.95 |
21.30 |
20.80 |
21.20 |
0.0M |
| 2024-03-21 |
20.75 |
20.90 |
20.65 |
20.80 |
0.0M |
| 2024-03-20 |
20.40 |
20.60 |
20.35 |
20.55 |
0.0M |
| 2024-03-19 |
20.60 |
20.65 |
20.35 |
20.35 |
0.0M |
| 2024-03-18 |
20.10 |
20.55 |
20.10 |
20.45 |
0.0M |
| 2024-03-15 |
20.45 |
20.60 |
20.20 |
20.20 |
0.0M |
| 2024-03-14 |
20.00 |
20.40 |
19.90 |
20.25 |
0.0M |
| 2024-03-13 |
20.30 |
20.35 |
19.80 |
19.90 |
0.0M |
| 2024-03-12 |
20.25 |
20.45 |
20.05 |
20.20 |
0.0M |
| 2024-03-11 |
20.10 |
20.35 |
20.10 |
20.10 |
0.0M |
| 2024-03-08 |
20.40 |
20.60 |
19.90 |
20.10 |
0.0M |
| 2024-03-07 |
20.80 |
20.80 |
20.20 |
20.20 |
0.0M |
| 2024-03-06 |
20.80 |
20.95 |
20.70 |
20.75 |
0.0M |
| 2024-03-05 |
20.95 |
21.10 |
20.70 |
20.75 |
0.0M |
| 2024-03-04 |
21.00 |
21.05 |
20.75 |
20.90 |
0.0M |
| 2024-03-01 |
21.00 |
21.15 |
20.80 |
20.85 |
0.0M |
| 2024-02-29 |
20.80 |
21.05 |
20.80 |
20.90 |
0.0M |
| 2024-02-27 |
21.60 |
21.70 |
20.85 |
20.90 |
0.0M |
| 2024-02-26 |
21.40 |
21.60 |
21.10 |
21.50 |
0.0M |
| 2024-02-23 |
21.70 |
21.75 |
21.10 |
21.15 |
0.0M |
| 2024-02-22 |
21.95 |
22.00 |
21.50 |
21.55 |
0.0M |
| 2024-02-21 |
21.70 |
22.05 |
21.65 |
21.80 |
0.0M |
| 2024-02-20 |
22.20 |
22.30 |
21.55 |
21.55 |
0.0M |
| 2024-02-19 |
21.85 |
22.30 |
21.75 |
22.10 |
0.0M |
| 2024-02-16 |
21.35 |
21.80 |
21.30 |
21.70 |
0.0M |
| 2024-02-15 |
21.25 |
21.35 |
20.85 |
21.15 |
0.0M |
| 2024-02-05 |
21.80 |
21.80 |
20.95 |
21.00 |
0.0M |
| 2024-02-02 |
23.00 |
23.10 |
21.85 |
21.85 |
0.0M |
| 2024-02-01 |
22.25 |
23.30 |
21.80 |
22.85 |
0.0M |
| 2024-01-31 |
20.90 |
21.50 |
20.80 |
21.20 |
0.0M |
| 2024-01-30 |
21.00 |
21.00 |
20.65 |
20.70 |
0.0M |
| 2024-01-29 |
21.10 |
21.15 |
20.70 |
20.75 |
0.0M |
| 2024-01-26 |
21.50 |
22.80 |
21.05 |
21.05 |
0.0M |
| 2024-01-25 |
20.90 |
21.60 |
20.50 |
20.90 |
0.0M |
| 2024-01-24 |
20.60 |
20.95 |
20.40 |
20.65 |
0.0M |
| 2024-01-23 |
20.25 |
20.60 |
20.20 |
20.35 |
0.0M |
| 2024-01-22 |
20.85 |
20.90 |
20.20 |
20.20 |
0.0M |
| 2024-01-19 |
20.75 |
21.40 |
20.35 |
20.60 |
0.0M |
| 2024-01-18 |
20.35 |
21.60 |
20.35 |
20.60 |
0.0M |
| 2024-01-17 |
20.40 |
21.30 |
20.30 |
20.30 |
0.0M |
| 2024-01-16 |
20.90 |
21.05 |
20.30 |
20.30 |
0.0M |
| 2024-01-15 |
20.80 |
21.45 |
20.45 |
20.80 |
0.0M |
| 2024-01-12 |
20.85 |
21.90 |
20.80 |
20.80 |
0.0M |
| 2024-01-11 |
21.05 |
22.80 |
21.00 |
21.15 |
0.0M |
| 2024-01-10 |
19.90 |
22.15 |
19.50 |
21.40 |
0.0M |
| 2024-01-09 |
20.90 |
22.50 |
20.15 |
20.25 |
0.0M |
| 2024-01-08 |
18.95 |
20.55 |
18.80 |
20.55 |
0.0M |
| 2024-01-05 |
18.60 |
18.80 |
18.60 |
18.70 |
0.0M |
| 2024-01-04 |
18.85 |
18.85 |
18.60 |
18.60 |
0.0M |
| 2024-01-03 |
18.65 |
18.80 |
18.65 |
18.65 |
0.0M |
| 2024-01-02 |
18.50 |
18.70 |
18.40 |
18.65 |
0.0M |