| 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 |
48.53 |
48.60 |
46.79 |
46.79 |
1.8M |
| 2024-12-30 |
47.78 |
49.93 |
47.00 |
48.44 |
2.3M |
| 2024-12-27 |
48.07 |
48.49 |
47.12 |
47.78 |
2.2M |
| 2024-12-26 |
48.23 |
48.77 |
47.74 |
48.30 |
1.6M |
| 2024-12-25 |
52.17 |
52.33 |
47.91 |
48.30 |
3.8M |
| 2024-12-24 |
51.71 |
52.24 |
50.65 |
51.70 |
1.5M |
| 2024-12-23 |
52.98 |
53.68 |
51.51 |
52.00 |
1.8M |
| 2024-12-20 |
54.42 |
54.42 |
52.09 |
52.98 |
2.0M |
| 2024-12-19 |
52.78 |
54.83 |
52.78 |
54.20 |
1.9M |
| 2024-12-18 |
52.92 |
55.48 |
52.58 |
54.20 |
2.6M |
| 2024-12-17 |
53.26 |
54.05 |
52.10 |
52.92 |
1.8M |
| 2024-12-16 |
51.26 |
54.57 |
49.70 |
53.32 |
3.7M |
| 2024-12-13 |
52.36 |
52.38 |
49.57 |
51.26 |
2.9M |
| 2024-12-12 |
54.43 |
54.43 |
51.77 |
52.07 |
2.6M |
| 2024-12-11 |
53.60 |
55.80 |
53.10 |
53.80 |
3.3M |
| 2024-12-10 |
54.38 |
54.88 |
52.52 |
53.50 |
5.7M |
| 2024-12-09 |
53.24 |
53.47 |
50.80 |
51.20 |
2.6M |
| 2024-12-06 |
49.13 |
52.18 |
49.00 |
51.26 |
3.5M |
| 2024-12-05 |
48.67 |
49.15 |
47.86 |
48.77 |
0.9M |
| 2024-12-04 |
48.94 |
49.56 |
48.01 |
48.24 |
1.3M |
| 2024-12-03 |
50.08 |
50.08 |
48.10 |
48.94 |
1.7M |
| 2024-12-02 |
47.87 |
50.70 |
47.30 |
50.09 |
2.4M |
| 2024-11-29 |
47.16 |
48.42 |
46.46 |
47.90 |
2.2M |
| 2024-11-28 |
47.61 |
48.55 |
47.20 |
47.52 |
1.6M |
| 2024-11-27 |
47.32 |
48.28 |
46.58 |
47.72 |
1.8M |
| 2024-11-26 |
48.74 |
49.79 |
46.88 |
46.90 |
2.0M |
| 2024-11-25 |
48.30 |
50.51 |
48.30 |
49.18 |
2.0M |
| 2024-11-22 |
51.20 |
52.14 |
48.69 |
48.81 |
2.4M |
| 2024-11-21 |
49.64 |
52.53 |
49.10 |
51.40 |
3.5M |
| 2024-11-20 |
48.45 |
50.38 |
48.00 |
49.82 |
2.2M |
| 2024-11-19 |
48.16 |
48.95 |
47.39 |
48.38 |
1.7M |
| 2024-11-18 |
49.58 |
50.33 |
47.58 |
47.73 |
2.4M |
| 2024-11-15 |
50.80 |
51.65 |
49.18 |
49.18 |
2.5M |
| 2024-11-14 |
52.64 |
52.88 |
50.71 |
51.08 |
2.5M |
| 2024-11-13 |
52.33 |
54.27 |
51.24 |
52.56 |
3.2M |
| 2024-11-12 |
55.15 |
56.19 |
52.70 |
53.40 |
5.1M |
| 2024-11-11 |
50.44 |
56.96 |
49.66 |
55.14 |
7.1M |
| 2024-11-08 |
50.84 |
53.60 |
50.42 |
50.90 |
5.2M |
| 2024-11-07 |
49.00 |
51.00 |
49.00 |
50.11 |
2.6M |
| 2024-11-06 |
49.99 |
50.90 |
49.33 |
49.65 |
2.8M |
| 2024-11-05 |
47.91 |
50.28 |
47.37 |
50.13 |
3.4M |
| 2024-11-04 |
48.17 |
48.72 |
47.30 |
48.17 |
1.4M |
| 2024-11-01 |
50.20 |
50.22 |
47.58 |
48.17 |
2.7M |
| 2024-10-31 |
50.32 |
51.19 |
49.20 |
49.77 |
2.9M |
| 2024-10-30 |
51.00 |
51.87 |
49.20 |
50.54 |
2.1M |
| 2024-10-29 |
51.80 |
52.57 |
50.80 |
51.41 |
2.7M |
| 2024-10-28 |
53.38 |
53.80 |
51.71 |
51.80 |
2.7M |
| 2024-10-25 |
52.00 |
54.50 |
51.57 |
53.55 |
3.0M |
| 2024-10-24 |
52.90 |
52.90 |
51.50 |
51.76 |
2.3M |
| 2024-10-23 |
54.90 |
54.90 |
52.51 |
52.60 |
3.8M |
| 2024-10-22 |
48.88 |
57.92 |
47.80 |
55.02 |
5.9M |
| 2024-10-21 |
49.51 |
50.60 |
48.00 |
48.89 |
3.5M |
| 2024-10-18 |
45.83 |
51.99 |
45.34 |
48.30 |
4.4M |
| 2024-10-17 |
46.88 |
47.84 |
45.88 |
46.00 |
2.0M |
| 2024-10-16 |
47.22 |
48.32 |
46.68 |
46.74 |
2.0M |
| 2024-10-15 |
49.85 |
50.17 |
47.96 |
47.96 |
2.5M |
| 2024-10-14 |
50.60 |
51.00 |
48.16 |
49.88 |
3.0M |
| 2024-10-11 |
58.18 |
58.18 |
50.00 |
51.00 |
3.4M |
| 2024-10-10 |
58.40 |
59.98 |
53.80 |
54.77 |
4.7M |
| 2024-10-09 |
59.50 |
62.76 |
56.20 |
57.03 |
6.0M |
| 2024-10-08 |
61.19 |
61.19 |
57.00 |
60.19 |
7.3M |
| 2024-09-30 |
45.50 |
51.23 |
45.02 |
50.99 |
5.7M |
| 2024-09-27 |
40.10 |
42.96 |
40.10 |
42.72 |
1.3M |
| 2024-09-26 |
38.15 |
39.99 |
37.82 |
39.99 |
2.2M |
| 2024-09-25 |
38.80 |
39.10 |
38.03 |
38.15 |
2.5M |
| 2024-09-24 |
36.33 |
38.30 |
36.30 |
38.24 |
2.5M |
| 2024-09-23 |
36.58 |
37.00 |
35.78 |
35.96 |
1.2M |
| 2024-09-20 |
36.56 |
36.85 |
35.86 |
36.18 |
1.0M |
| 2024-09-19 |
36.11 |
36.96 |
35.06 |
36.62 |
2.1M |
| 2024-09-18 |
36.21 |
36.22 |
34.68 |
35.79 |
2.2M |
| 2024-09-13 |
37.52 |
37.64 |
35.23 |
36.36 |
4.1M |
| 2024-09-12 |
38.17 |
38.74 |
37.65 |
37.66 |
1.5M |
| 2024-09-11 |
37.81 |
38.21 |
37.54 |
37.72 |
1.1M |
| 2024-09-10 |
38.32 |
39.01 |
37.46 |
38.15 |
1.2M |
| 2024-09-09 |
37.31 |
39.50 |
37.14 |
38.73 |
2.3M |
| 2024-09-06 |
38.79 |
38.79 |
37.30 |
37.45 |
1.0M |
| 2024-09-05 |
37.90 |
38.79 |
37.90 |
38.59 |
1.1M |
| 2024-09-04 |
38.58 |
39.03 |
37.71 |
37.89 |
1.2M |
| 2024-09-03 |
37.72 |
39.18 |
37.60 |
38.11 |
1.2M |
| 2024-09-02 |
40.01 |
40.30 |
37.73 |
37.79 |
1.9M |
| 2024-08-30 |
41.36 |
41.78 |
39.80 |
40.05 |
3.0M |
| 2024-08-29 |
40.32 |
41.20 |
39.30 |
40.99 |
0.9M |
| 2024-08-28 |
39.30 |
40.55 |
39.01 |
40.16 |
0.8M |
| 2024-08-27 |
38.65 |
39.50 |
37.72 |
39.34 |
1.2M |
| 2024-08-26 |
39.81 |
41.98 |
38.73 |
38.94 |
2.0M |
| 2024-08-23 |
39.25 |
40.20 |
38.70 |
39.75 |
0.9M |
| 2024-08-22 |
39.37 |
39.85 |
38.93 |
38.98 |
0.9M |
| 2024-08-21 |
39.62 |
40.15 |
39.02 |
39.36 |
0.6M |
| 2024-08-20 |
41.79 |
41.79 |
39.30 |
39.64 |
1.4M |
| 2024-08-19 |
41.10 |
42.70 |
41.01 |
41.42 |
1.2M |
| 2024-08-16 |
41.26 |
42.50 |
40.90 |
41.79 |
1.7M |
| 2024-08-15 |
39.46 |
42.07 |
38.60 |
41.26 |
2.9M |
| 2024-08-14 |
40.46 |
40.46 |
38.82 |
38.93 |
1.1M |
| 2024-08-13 |
40.60 |
40.60 |
39.66 |
40.46 |
1.0M |
| 2024-08-12 |
40.51 |
40.69 |
39.88 |
40.64 |
1.4M |
| 2024-08-09 |
41.84 |
42.31 |
40.50 |
40.51 |
1.1M |
| 2024-08-08 |
41.74 |
42.44 |
41.03 |
41.84 |
0.8M |
| 2024-08-07 |
43.03 |
43.68 |
41.80 |
41.88 |
1.3M |
| 2024-08-06 |
43.47 |
43.77 |
42.86 |
43.38 |
1.0M |
| 2024-08-05 |
43.77 |
44.95 |
42.90 |
43.08 |
1.4M |
| 2024-08-02 |
43.53 |
45.05 |
43.51 |
43.73 |
1.2M |
| 2024-08-01 |
44.70 |
45.06 |
43.55 |
43.77 |
1.1M |
| 2024-07-31 |
41.43 |
44.78 |
41.04 |
44.70 |
2.3M |
| 2024-07-30 |
41.20 |
41.53 |
40.19 |
41.41 |
1.3M |
| 2024-07-29 |
42.10 |
42.10 |
40.86 |
41.30 |
1.1M |
| 2024-07-26 |
41.90 |
42.65 |
41.57 |
42.00 |
1.0M |
| 2024-07-25 |
41.65 |
42.63 |
41.52 |
42.10 |
1.0M |
| 2024-07-24 |
43.97 |
43.97 |
41.84 |
42.03 |
1.3M |
| 2024-07-23 |
45.42 |
45.61 |
43.73 |
43.93 |
0.9M |
| 2024-07-22 |
44.60 |
46.55 |
44.59 |
45.60 |
1.7M |
| 2024-07-19 |
44.99 |
45.78 |
44.40 |
44.92 |
1.4M |
| 2024-07-18 |
43.97 |
45.44 |
42.81 |
45.40 |
1.7M |
| 2024-07-17 |
43.17 |
44.37 |
42.71 |
43.62 |
1.1M |
| 2024-07-16 |
43.90 |
44.12 |
42.81 |
43.11 |
1.2M |
| 2024-07-15 |
44.55 |
44.99 |
43.41 |
43.56 |
0.7M |
| 2024-07-12 |
44.90 |
45.67 |
44.53 |
44.84 |
0.9M |
| 2024-07-11 |
44.10 |
45.31 |
43.93 |
44.69 |
1.0M |
| 2024-07-10 |
42.30 |
44.69 |
42.11 |
43.71 |
2.1M |
| 2024-07-09 |
43.37 |
43.62 |
41.89 |
42.60 |
2.2M |
| 2024-07-08 |
45.09 |
45.71 |
43.05 |
43.44 |
1.4M |
| 2024-07-05 |
43.72 |
45.69 |
43.30 |
45.50 |
1.6M |
| 2024-07-04 |
45.58 |
45.88 |
43.45 |
43.72 |
1.9M |
| 2024-07-03 |
46.82 |
47.58 |
45.54 |
45.57 |
1.3M |
| 2024-07-02 |
47.99 |
47.99 |
46.92 |
47.23 |
1.3M |
| 2024-07-01 |
47.05 |
48.50 |
45.71 |
47.93 |
1.2M |
| 2024-06-28 |
49.05 |
50.44 |
47.07 |
47.41 |
1.4M |
| 2024-06-27 |
50.12 |
50.25 |
49.02 |
49.49 |
0.8M |
| 2024-06-26 |
49.31 |
50.98 |
48.86 |
50.06 |
1.1M |
| 2024-06-25 |
50.01 |
50.49 |
49.34 |
49.74 |
1.1M |
| 2024-06-24 |
51.20 |
51.20 |
49.41 |
49.68 |
1.2M |
| 2024-06-21 |
51.30 |
52.25 |
50.91 |
51.19 |
1.1M |
| 2024-06-20 |
50.65 |
51.93 |
50.65 |
51.36 |
1.3M |
| 2024-06-19 |
50.50 |
51.25 |
50.16 |
50.87 |
1.2M |
| 2024-06-18 |
51.50 |
51.80 |
50.70 |
50.78 |
1.2M |
| 2024-06-17 |
51.69 |
51.92 |
50.91 |
51.14 |
1.1M |
| 2024-06-14 |
52.12 |
52.43 |
50.45 |
51.59 |
2.6M |
| 2024-06-13 |
53.21 |
53.21 |
51.09 |
52.31 |
2.2M |
| 2024-06-12 |
50.60 |
53.24 |
50.16 |
52.80 |
3.9M |
| 2024-06-11 |
48.00 |
49.98 |
47.07 |
49.64 |
2.2M |
| 2024-06-07 |
49.42 |
49.87 |
46.77 |
47.92 |
2.3M |
| 2024-06-06 |
50.87 |
51.64 |
49.10 |
49.10 |
1.4M |
| 2024-06-05 |
50.73 |
51.66 |
50.39 |
51.23 |
1.3M |
| 2024-06-04 |
50.48 |
51.44 |
50.15 |
50.86 |
1.2M |
| 2024-06-03 |
50.30 |
50.79 |
49.53 |
50.51 |
2.1M |
| 2024-05-31 |
50.25 |
51.29 |
49.11 |
50.17 |
2.9M |
| 2024-05-30 |
51.18 |
51.58 |
49.47 |
50.00 |
2.7M |
| 2024-05-29 |
52.07 |
53.23 |
51.00 |
51.18 |
1.4M |
| 2024-05-28 |
53.23 |
53.39 |
52.11 |
52.62 |
1.0M |
| 2024-05-27 |
53.29 |
53.35 |
51.60 |
52.85 |
1.3M |
| 2024-05-24 |
53.35 |
53.90 |
52.49 |
52.66 |
0.8M |
| 2024-05-23 |
54.93 |
55.39 |
53.00 |
53.34 |
1.3M |
| 2024-05-22 |
55.52 |
55.78 |
54.42 |
55.16 |
1.2M |
| 2024-05-21 |
56.05 |
57.47 |
55.27 |
55.52 |
1.4M |
| 2024-05-20 |
55.94 |
57.19 |
55.36 |
56.15 |
1.1M |
| 2024-05-17 |
56.99 |
57.48 |
54.84 |
55.74 |
1.5M |
| 2024-05-16 |
56.16 |
58.00 |
55.85 |
56.69 |
1.5M |
| 2024-05-15 |
56.60 |
57.27 |
55.51 |
56.00 |
1.2M |
| 2024-05-14 |
57.59 |
57.80 |
56.04 |
57.27 |
1.8M |
| 2024-05-13 |
58.90 |
59.94 |
56.50 |
56.91 |
2.3M |
| 2024-05-10 |
61.49 |
61.98 |
58.92 |
59.00 |
1.8M |
| 2024-05-09 |
60.15 |
63.15 |
60.15 |
61.51 |
2.9M |
| 2024-05-08 |
60.00 |
61.40 |
58.80 |
59.80 |
3.7M |
| 2024-05-07 |
57.44 |
58.19 |
56.53 |
57.70 |
2.1M |
| 2024-05-06 |
59.86 |
60.00 |
57.21 |
57.33 |
2.4M |
| 2024-04-30 |
57.44 |
58.82 |
56.33 |
58.20 |
2.3M |
| 2024-04-29 |
52.06 |
57.58 |
52.06 |
57.44 |
3.2M |
| 2024-04-26 |
51.99 |
53.21 |
50.30 |
52.40 |
2.8M |
| 2024-04-25 |
53.44 |
55.18 |
53.03 |
53.31 |
1.1M |
| 2024-04-24 |
53.56 |
55.09 |
52.62 |
53.96 |
1.3M |
| 2024-04-23 |
52.61 |
54.44 |
52.20 |
53.56 |
1.3M |
| 2024-04-22 |
52.24 |
54.49 |
51.05 |
52.63 |
1.8M |
| 2024-04-19 |
53.33 |
53.33 |
51.70 |
51.82 |
0.9M |
| 2024-04-18 |
54.02 |
54.98 |
52.50 |
53.00 |
1.3M |
| 2024-04-17 |
54.01 |
55.20 |
53.60 |
53.90 |
1.3M |
| 2024-04-16 |
54.30 |
54.81 |
53.13 |
53.60 |
1.5M |
| 2024-04-15 |
53.90 |
55.34 |
52.82 |
54.39 |
1.9M |
| 2024-04-12 |
56.17 |
56.55 |
53.80 |
54.09 |
1.9M |
| 2024-04-11 |
57.68 |
57.81 |
56.17 |
56.30 |
0.8M |
| 2024-04-10 |
58.50 |
58.50 |
57.08 |
57.58 |
0.9M |
| 2024-04-09 |
56.02 |
58.60 |
56.01 |
58.51 |
1.4M |
| 2024-04-08 |
58.00 |
58.62 |
56.27 |
56.36 |
1.2M |
| 2024-04-03 |
59.18 |
59.36 |
58.68 |
58.97 |
0.6M |
| 2024-04-02 |
59.59 |
59.59 |
58.58 |
59.18 |
1.2M |
| 2024-04-01 |
59.14 |
60.06 |
58.58 |
59.32 |
1.3M |
| 2024-03-29 |
59.13 |
59.68 |
58.82 |
59.14 |
0.7M |
| 2024-03-28 |
58.19 |
59.86 |
57.81 |
59.40 |
1.3M |
| 2024-03-27 |
60.58 |
61.00 |
58.14 |
58.21 |
1.6M |
| 2024-03-26 |
60.75 |
61.64 |
60.00 |
60.58 |
1.4M |
| 2024-03-25 |
62.48 |
62.97 |
60.42 |
60.52 |
1.4M |
| 2024-03-22 |
64.19 |
65.30 |
62.16 |
62.48 |
1.6M |
| 2024-03-21 |
66.96 |
67.26 |
64.39 |
64.51 |
1.9M |
| 2024-03-20 |
67.36 |
67.90 |
66.15 |
67.28 |
1.4M |
| 2024-03-19 |
68.68 |
69.68 |
67.55 |
67.55 |
1.0M |
| 2024-03-18 |
68.38 |
68.97 |
67.67 |
68.84 |
1.2M |
| 2024-03-15 |
68.00 |
68.99 |
67.53 |
68.42 |
1.6M |
| 2024-03-14 |
72.00 |
72.77 |
68.23 |
68.42 |
1.4M |
| 2024-03-13 |
70.65 |
71.36 |
69.61 |
70.49 |
1.1M |
| 2024-03-12 |
70.15 |
70.80 |
69.27 |
70.63 |
1.4M |
| 2024-03-11 |
68.26 |
70.54 |
68.26 |
70.10 |
1.3M |
| 2024-03-08 |
70.01 |
71.49 |
68.10 |
69.03 |
2.0M |
| 2024-03-07 |
71.00 |
72.43 |
69.88 |
70.70 |
1.9M |
| 2024-03-06 |
70.58 |
74.43 |
69.79 |
71.73 |
2.4M |
| 2024-03-05 |
69.86 |
71.00 |
68.76 |
70.58 |
1.9M |
| 2024-03-04 |
68.84 |
70.98 |
68.33 |
70.15 |
2.7M |
| 2024-03-01 |
71.38 |
71.38 |
68.22 |
68.96 |
3.2M |
| 2024-02-29 |
69.53 |
72.33 |
69.28 |
71.52 |
4.2M |
| 2024-02-28 |
72.14 |
73.89 |
70.51 |
70.97 |
3.2M |
| 2024-02-27 |
71.11 |
71.72 |
69.51 |
71.65 |
2.4M |
| 2024-02-26 |
73.37 |
74.26 |
70.37 |
71.58 |
2.0M |
| 2024-02-23 |
71.75 |
73.70 |
71.45 |
73.46 |
1.7M |
| 2024-02-22 |
71.87 |
72.83 |
70.18 |
71.80 |
1.9M |
| 2024-02-21 |
69.66 |
74.76 |
67.50 |
72.50 |
2.6M |
| 2024-02-20 |
71.47 |
73.10 |
69.37 |
69.76 |
2.7M |
| 2024-02-19 |
75.62 |
75.62 |
71.20 |
72.12 |
3.2M |
| 2024-02-08 |
79.13 |
82.78 |
72.00 |
74.09 |
4.9M |
| 2024-02-07 |
77.00 |
79.85 |
69.88 |
79.85 |
5.2M |
| 2024-02-06 |
63.51 |
69.60 |
60.00 |
68.00 |
4.4M |
| 2024-02-05 |
66.64 |
67.24 |
60.21 |
63.51 |
3.5M |
| 2024-02-02 |
68.95 |
70.70 |
64.65 |
66.44 |
2.8M |
| 2024-02-01 |
68.38 |
70.88 |
66.85 |
68.46 |
1.9M |
| 2024-01-31 |
66.48 |
71.59 |
66.00 |
68.74 |
2.7M |
| 2024-01-30 |
67.32 |
69.70 |
65.82 |
66.85 |
2.1M |
| 2024-01-29 |
71.99 |
71.99 |
65.80 |
67.32 |
5.5M |
| 2024-01-26 |
80.84 |
81.65 |
65.79 |
76.80 |
4.9M |
| 2024-01-25 |
77.95 |
81.66 |
77.09 |
81.15 |
1.3M |
| 2024-01-24 |
77.70 |
79.44 |
75.96 |
78.00 |
1.3M |
| 2024-01-23 |
73.12 |
79.24 |
73.12 |
78.00 |
1.8M |
| 2024-01-22 |
79.21 |
80.48 |
73.95 |
74.00 |
1.7M |
| 2024-01-19 |
78.23 |
81.16 |
78.00 |
80.08 |
1.2M |
| 2024-01-18 |
78.00 |
79.87 |
76.45 |
78.00 |
1.4M |
| 2024-01-17 |
83.90 |
83.90 |
78.00 |
78.00 |
1.4M |
| 2024-01-16 |
82.59 |
83.68 |
80.74 |
83.09 |
1.5M |
| 2024-01-15 |
83.03 |
83.20 |
79.38 |
81.67 |
2.0M |
| 2024-01-12 |
78.16 |
84.04 |
78.05 |
84.04 |
2.6M |
| 2024-01-11 |
78.65 |
79.24 |
77.90 |
78.56 |
1.2M |
| 2024-01-10 |
80.00 |
80.42 |
78.35 |
78.84 |
0.9M |
| 2024-01-09 |
79.79 |
81.75 |
78.01 |
80.25 |
1.5M |
| 2024-01-08 |
82.05 |
82.11 |
79.87 |
79.99 |
1.4M |
| 2024-01-05 |
84.99 |
85.64 |
81.00 |
81.93 |
2.6M |
| 2024-01-04 |
87.38 |
87.38 |
83.95 |
85.55 |
1.3M |
| 2024-01-03 |
87.43 |
87.71 |
86.12 |
86.77 |
1.1M |
| 2024-01-02 |
86.66 |
87.86 |
85.36 |
87.01 |
1.6M |