| 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 |
41.76 |
42.28 |
40.00 |
40.05 |
4.0M |
| 2024-12-30 |
42.50 |
42.64 |
41.67 |
41.85 |
2.9M |
| 2024-12-27 |
42.80 |
43.10 |
42.31 |
42.50 |
3.0M |
| 2024-12-26 |
42.55 |
43.44 |
42.49 |
42.65 |
2.6M |
| 2024-12-25 |
43.01 |
43.15 |
42.23 |
42.45 |
2.5M |
| 2024-12-24 |
42.76 |
43.73 |
42.50 |
43.15 |
3.0M |
| 2024-12-23 |
43.67 |
44.11 |
42.43 |
42.43 |
3.6M |
| 2024-12-20 |
43.65 |
44.36 |
43.21 |
43.81 |
2.9M |
| 2024-12-19 |
43.71 |
43.89 |
43.10 |
43.64 |
3.6M |
| 2024-12-18 |
44.50 |
44.50 |
43.93 |
44.10 |
2.1M |
| 2024-12-17 |
44.73 |
45.07 |
43.80 |
43.99 |
3.7M |
| 2024-12-16 |
45.35 |
45.44 |
44.31 |
44.85 |
5.3M |
| 2024-12-13 |
46.90 |
46.90 |
45.11 |
45.45 |
9.2M |
| 2024-12-12 |
46.39 |
47.12 |
46.15 |
47.04 |
5.2M |
| 2024-12-11 |
45.98 |
46.33 |
45.75 |
46.28 |
3.6M |
| 2024-12-10 |
47.50 |
47.88 |
45.80 |
45.94 |
5.7M |
| 2024-12-09 |
46.08 |
46.55 |
45.61 |
45.85 |
3.7M |
| 2024-12-06 |
45.99 |
46.68 |
45.01 |
46.40 |
4.5M |
| 2024-12-05 |
45.45 |
46.55 |
45.45 |
45.95 |
2.7M |
| 2024-12-04 |
46.63 |
46.78 |
45.51 |
45.65 |
4.1M |
| 2024-12-03 |
47.55 |
47.65 |
46.23 |
46.80 |
4.6M |
| 2024-12-02 |
46.80 |
47.71 |
45.91 |
47.45 |
4.7M |
| 2024-11-29 |
46.18 |
47.34 |
45.45 |
47.07 |
4.9M |
| 2024-11-28 |
46.90 |
47.18 |
46.10 |
46.16 |
3.4M |
| 2024-11-27 |
45.11 |
47.00 |
44.78 |
46.90 |
4.6M |
| 2024-11-26 |
46.90 |
47.30 |
45.26 |
45.29 |
4.6M |
| 2024-11-25 |
46.00 |
47.77 |
45.71 |
47.04 |
5.4M |
| 2024-11-22 |
48.10 |
48.60 |
45.70 |
45.70 |
5.9M |
| 2024-11-21 |
48.77 |
49.33 |
47.65 |
48.36 |
4.2M |
| 2024-11-20 |
48.19 |
49.18 |
47.60 |
48.76 |
5.2M |
| 2024-11-19 |
46.05 |
48.51 |
45.68 |
48.46 |
6.3M |
| 2024-11-18 |
48.99 |
49.01 |
45.73 |
46.10 |
7.3M |
| 2024-11-15 |
50.55 |
50.65 |
47.81 |
48.04 |
7.9M |
| 2024-11-14 |
53.32 |
53.73 |
50.53 |
50.75 |
7.6M |
| 2024-11-13 |
51.80 |
53.10 |
50.62 |
52.80 |
10.2M |
| 2024-11-12 |
54.22 |
55.55 |
51.90 |
52.54 |
11.6M |
| 2024-11-11 |
50.02 |
54.10 |
49.87 |
54.10 |
10.9M |
| 2024-11-08 |
51.02 |
52.98 |
50.31 |
50.69 |
10.2M |
| 2024-11-07 |
50.18 |
51.70 |
49.38 |
51.13 |
10.2M |
| 2024-11-06 |
49.28 |
51.19 |
48.53 |
48.64 |
9.3M |
| 2024-11-05 |
47.01 |
49.20 |
46.70 |
49.07 |
6.7M |
| 2024-11-04 |
46.07 |
47.86 |
45.00 |
47.19 |
4.8M |
| 2024-11-01 |
48.20 |
48.56 |
45.82 |
46.06 |
7.5M |
| 2024-10-31 |
49.00 |
49.87 |
47.88 |
48.88 |
7.5M |
| 2024-10-30 |
48.29 |
49.01 |
47.40 |
48.00 |
5.4M |
| 2024-10-29 |
51.18 |
52.49 |
48.40 |
48.42 |
8.1M |
| 2024-10-28 |
51.90 |
51.90 |
49.09 |
50.57 |
9.1M |
| 2024-10-25 |
47.00 |
51.99 |
47.00 |
51.52 |
13.1M |
| 2024-10-24 |
48.59 |
48.59 |
46.59 |
46.84 |
6.2M |
| 2024-10-23 |
47.45 |
51.00 |
46.88 |
48.92 |
10.3M |
| 2024-10-22 |
46.56 |
47.63 |
46.01 |
47.35 |
6.5M |
| 2024-10-21 |
46.39 |
48.98 |
45.90 |
47.21 |
8.6M |
| 2024-10-18 |
43.48 |
47.95 |
43.15 |
45.90 |
9.3M |
| 2024-10-17 |
44.10 |
44.93 |
43.50 |
43.66 |
4.9M |
| 2024-10-16 |
44.01 |
44.75 |
43.42 |
43.79 |
4.9M |
| 2024-10-15 |
46.53 |
46.92 |
44.88 |
44.96 |
6.1M |
| 2024-10-14 |
46.58 |
47.23 |
44.91 |
46.93 |
6.3M |
| 2024-10-11 |
49.00 |
49.90 |
45.69 |
46.55 |
7.6M |
| 2024-10-10 |
51.52 |
53.36 |
49.68 |
49.85 |
8.4M |
| 2024-10-09 |
56.65 |
57.30 |
51.31 |
51.49 |
14.3M |
| 2024-10-08 |
60.60 |
60.60 |
54.00 |
59.97 |
21.7M |
| 2024-09-30 |
46.00 |
50.51 |
44.50 |
50.51 |
14.8M |
| 2024-09-27 |
38.90 |
42.37 |
38.51 |
42.09 |
7.5M |
| 2024-09-26 |
35.50 |
37.95 |
35.06 |
37.90 |
7.3M |
| 2024-09-25 |
35.99 |
37.08 |
35.50 |
35.55 |
7.9M |
| 2024-09-24 |
33.05 |
35.10 |
32.85 |
35.05 |
7.7M |
| 2024-09-23 |
32.88 |
33.48 |
32.67 |
32.88 |
3.6M |
| 2024-09-20 |
34.00 |
34.00 |
32.53 |
32.90 |
5.9M |
| 2024-09-19 |
34.20 |
34.84 |
33.43 |
33.95 |
5.8M |
| 2024-09-18 |
35.19 |
35.38 |
33.21 |
33.81 |
5.9M |
| 2024-09-13 |
37.04 |
37.48 |
34.90 |
35.75 |
11.8M |
| 2024-09-12 |
36.80 |
38.10 |
36.55 |
37.29 |
7.3M |
| 2024-09-11 |
34.97 |
37.82 |
34.93 |
36.61 |
8.1M |
| 2024-09-10 |
35.85 |
35.86 |
34.41 |
35.12 |
5.1M |
| 2024-09-09 |
37.90 |
38.50 |
34.85 |
35.61 |
8.7M |
| 2024-09-06 |
40.38 |
40.40 |
38.29 |
38.34 |
3.6M |
| 2024-09-05 |
40.67 |
41.71 |
40.30 |
40.40 |
3.3M |
| 2024-09-04 |
40.71 |
41.63 |
40.30 |
40.66 |
2.9M |
| 2024-09-03 |
39.55 |
41.75 |
39.04 |
40.82 |
3.8M |
| 2024-09-02 |
41.36 |
41.96 |
39.41 |
39.42 |
3.9M |
| 2024-08-30 |
41.27 |
42.46 |
41.11 |
41.40 |
3.9M |
| 2024-08-29 |
38.96 |
41.98 |
38.66 |
41.78 |
5.5M |
| 2024-08-28 |
39.25 |
39.69 |
38.50 |
39.07 |
1.8M |
| 2024-08-27 |
39.75 |
40.48 |
38.96 |
39.29 |
3.3M |
| 2024-08-26 |
36.81 |
41.47 |
36.20 |
40.00 |
7.2M |
| 2024-08-23 |
35.22 |
36.30 |
34.94 |
36.20 |
1.9M |
| 2024-08-22 |
36.45 |
36.56 |
35.31 |
35.38 |
1.6M |
| 2024-08-21 |
35.98 |
37.13 |
35.66 |
36.22 |
2.0M |
| 2024-08-20 |
37.17 |
37.36 |
35.83 |
36.13 |
1.7M |
| 2024-08-19 |
37.40 |
37.96 |
36.79 |
37.12 |
1.8M |
| 2024-08-16 |
38.58 |
38.58 |
37.21 |
37.39 |
1.7M |
| 2024-08-15 |
37.90 |
38.96 |
37.61 |
38.41 |
1.6M |
| 2024-08-14 |
38.56 |
39.15 |
38.03 |
38.13 |
1.3M |
| 2024-08-13 |
38.10 |
39.19 |
37.56 |
38.73 |
1.8M |
| 2024-08-12 |
38.51 |
39.28 |
37.70 |
38.07 |
1.8M |
| 2024-08-09 |
39.95 |
40.20 |
38.48 |
38.52 |
2.2M |
| 2024-08-08 |
40.01 |
40.43 |
39.10 |
39.91 |
2.3M |
| 2024-08-07 |
41.06 |
41.32 |
39.91 |
40.24 |
2.2M |
| 2024-08-06 |
40.44 |
41.43 |
40.15 |
41.00 |
2.6M |
| 2024-08-05 |
40.01 |
42.10 |
39.56 |
39.80 |
2.5M |
| 2024-08-02 |
40.81 |
42.04 |
40.66 |
40.99 |
2.5M |
| 2024-08-01 |
41.71 |
41.92 |
41.06 |
41.08 |
2.1M |
| 2024-07-31 |
39.85 |
41.92 |
39.13 |
41.84 |
3.6M |
| 2024-07-30 |
40.14 |
40.54 |
39.50 |
39.85 |
2.1M |
| 2024-07-29 |
41.40 |
41.42 |
39.89 |
40.13 |
2.7M |
| 2024-07-26 |
41.93 |
42.30 |
41.20 |
41.64 |
2.8M |
| 2024-07-25 |
40.58 |
43.47 |
40.50 |
42.36 |
4.9M |
| 2024-07-24 |
41.24 |
42.38 |
40.80 |
40.91 |
3.2M |
| 2024-07-23 |
41.90 |
43.98 |
41.50 |
41.85 |
5.7M |
| 2024-07-22 |
41.91 |
42.75 |
41.20 |
42.30 |
4.9M |
| 2024-07-19 |
38.93 |
42.36 |
38.70 |
41.59 |
5.6M |
| 2024-07-18 |
38.10 |
39.70 |
37.31 |
39.29 |
3.6M |
| 2024-07-17 |
38.18 |
38.82 |
38.00 |
38.30 |
3.4M |
| 2024-07-16 |
37.28 |
38.10 |
37.00 |
37.90 |
3.2M |
| 2024-07-15 |
38.30 |
38.67 |
36.95 |
37.28 |
4.4M |
| 2024-07-12 |
37.77 |
40.09 |
37.70 |
38.95 |
5.9M |
| 2024-07-11 |
36.91 |
38.39 |
36.60 |
37.89 |
4.4M |
| 2024-07-10 |
35.76 |
37.30 |
35.40 |
35.91 |
3.1M |
| 2024-07-09 |
35.81 |
36.46 |
34.91 |
36.30 |
3.4M |
| 2024-07-08 |
36.60 |
37.17 |
35.90 |
36.00 |
2.6M |
| 2024-07-05 |
36.07 |
36.93 |
36.05 |
36.77 |
2.2M |
| 2024-07-04 |
37.54 |
37.67 |
36.43 |
36.46 |
2.6M |
| 2024-07-03 |
37.79 |
38.23 |
37.18 |
37.34 |
2.9M |
| 2024-07-02 |
39.18 |
39.68 |
37.77 |
37.85 |
3.8M |
| 2024-07-01 |
40.00 |
40.91 |
38.95 |
39.25 |
2.2M |
| 2024-06-28 |
40.13 |
40.91 |
39.50 |
39.71 |
2.4M |
| 2024-06-27 |
41.10 |
41.25 |
39.94 |
40.11 |
2.4M |
| 2024-06-26 |
39.00 |
41.49 |
38.63 |
41.13 |
3.6M |
| 2024-06-25 |
40.20 |
40.39 |
39.00 |
39.32 |
3.4M |
| 2024-06-24 |
38.92 |
41.28 |
38.80 |
40.28 |
3.7M |
| 2024-06-21 |
40.80 |
41.17 |
39.60 |
40.12 |
2.6M |
| 2024-06-20 |
59.94 |
60.30 |
58.01 |
58.01 |
2.4M |
| 2024-06-19 |
62.27 |
62.27 |
60.02 |
60.02 |
2.2M |
| 2024-06-18 |
62.08 |
62.70 |
61.60 |
62.07 |
2.2M |
| 2024-06-17 |
60.82 |
62.25 |
60.11 |
61.92 |
2.9M |
| 2024-06-14 |
61.00 |
61.00 |
59.41 |
60.11 |
3.2M |
| 2024-06-13 |
61.25 |
61.66 |
60.20 |
60.51 |
1.8M |
| 2024-06-12 |
60.88 |
61.08 |
60.08 |
60.38 |
1.9M |
| 2024-06-11 |
59.90 |
60.88 |
59.06 |
60.75 |
1.9M |
| 2024-06-07 |
60.07 |
60.65 |
58.69 |
60.00 |
2.7M |
| 2024-06-06 |
63.07 |
63.36 |
58.78 |
59.71 |
4.2M |
| 2024-06-05 |
62.55 |
63.89 |
62.20 |
62.97 |
2.3M |
| 2024-06-04 |
62.01 |
62.67 |
61.63 |
62.54 |
2.2M |
| 2024-06-03 |
62.85 |
63.39 |
61.95 |
62.57 |
2.4M |
| 2024-05-31 |
62.91 |
63.66 |
62.81 |
62.94 |
1.7M |
| 2024-05-30 |
63.55 |
63.89 |
62.89 |
63.06 |
2.1M |
| 2024-05-29 |
62.72 |
64.90 |
62.72 |
63.11 |
2.6M |
| 2024-05-28 |
63.20 |
64.21 |
62.63 |
62.72 |
2.2M |
| 2024-05-27 |
63.92 |
64.45 |
62.50 |
63.44 |
2.6M |
| 2024-05-24 |
64.30 |
65.40 |
63.91 |
63.92 |
2.9M |
| 2024-05-23 |
65.91 |
66.06 |
64.31 |
64.46 |
3.3M |
| 2024-05-22 |
64.22 |
67.22 |
64.21 |
66.60 |
6.4M |
| 2024-05-21 |
64.81 |
65.30 |
64.00 |
64.38 |
3.7M |
| 2024-05-20 |
69.82 |
69.82 |
64.00 |
64.81 |
11.0M |
| 2024-05-17 |
76.07 |
76.21 |
73.80 |
75.36 |
1.9M |
| 2024-05-16 |
76.50 |
77.45 |
75.15 |
75.27 |
2.1M |
| 2024-05-15 |
78.24 |
79.90 |
76.42 |
76.58 |
2.1M |
| 2024-05-14 |
78.24 |
78.93 |
76.38 |
76.62 |
2.2M |
| 2024-05-13 |
80.01 |
80.97 |
77.84 |
78.16 |
3.4M |
| 2024-05-10 |
83.56 |
83.56 |
80.88 |
81.10 |
2.5M |
| 2024-05-09 |
82.71 |
85.60 |
82.71 |
83.55 |
3.1M |
| 2024-05-08 |
82.48 |
83.38 |
81.25 |
81.50 |
1.5M |
| 2024-05-07 |
81.00 |
83.88 |
80.59 |
82.48 |
2.7M |
| 2024-05-06 |
80.64 |
82.90 |
80.64 |
81.39 |
2.6M |
| 2024-04-30 |
81.43 |
81.98 |
78.78 |
79.22 |
2.5M |
| 2024-04-29 |
75.06 |
81.81 |
74.99 |
80.56 |
5.0M |
| 2024-04-26 |
74.00 |
75.80 |
73.11 |
75.11 |
3.2M |
| 2024-04-25 |
72.81 |
75.80 |
72.20 |
74.41 |
2.5M |
| 2024-04-24 |
73.98 |
74.41 |
71.50 |
73.18 |
2.5M |
| 2024-04-23 |
75.00 |
76.71 |
74.00 |
74.05 |
1.8M |
| 2024-04-22 |
75.49 |
77.50 |
74.20 |
74.73 |
2.1M |
| 2024-04-19 |
77.96 |
77.98 |
74.77 |
75.49 |
2.4M |
| 2024-04-18 |
79.17 |
79.79 |
75.88 |
77.78 |
2.7M |
| 2024-04-17 |
78.30 |
80.37 |
78.22 |
79.19 |
2.6M |
| 2024-04-16 |
82.00 |
82.89 |
77.14 |
77.50 |
3.3M |
| 2024-04-15 |
83.05 |
86.20 |
80.61 |
82.38 |
2.9M |
| 2024-04-12 |
86.00 |
87.00 |
82.60 |
83.30 |
3.3M |
| 2024-04-11 |
85.98 |
88.01 |
84.68 |
87.65 |
3.5M |
| 2024-04-10 |
89.99 |
90.28 |
86.10 |
86.99 |
3.1M |
| 2024-04-09 |
87.00 |
90.99 |
86.50 |
90.08 |
3.8M |
| 2024-04-08 |
90.70 |
92.45 |
87.19 |
87.28 |
3.3M |
| 2024-04-03 |
92.50 |
94.49 |
90.50 |
91.17 |
3.6M |
| 2024-04-02 |
91.88 |
95.50 |
89.86 |
93.49 |
4.8M |
| 2024-04-01 |
87.81 |
92.90 |
87.81 |
91.87 |
4.4M |
| 2024-03-29 |
86.83 |
89.59 |
86.68 |
87.82 |
2.6M |
| 2024-03-28 |
87.01 |
89.81 |
86.20 |
86.95 |
3.9M |
| 2024-03-27 |
91.44 |
91.91 |
87.11 |
87.11 |
3.6M |
| 2024-03-26 |
87.60 |
94.78 |
87.60 |
92.60 |
5.8M |
| 2024-03-25 |
89.30 |
90.41 |
86.98 |
87.00 |
3.5M |
| 2024-03-22 |
92.88 |
93.48 |
89.28 |
90.35 |
3.8M |
| 2024-03-21 |
94.88 |
95.72 |
92.50 |
93.05 |
3.3M |
| 2024-03-20 |
94.94 |
97.39 |
94.50 |
95.40 |
2.6M |
| 2024-03-19 |
98.00 |
99.35 |
95.69 |
95.69 |
3.3M |
| 2024-03-18 |
96.50 |
99.18 |
95.61 |
97.88 |
5.2M |
| 2024-03-15 |
96.00 |
96.49 |
92.44 |
95.15 |
5.1M |
| 2024-03-14 |
98.96 |
99.90 |
95.12 |
96.31 |
4.4M |
| 2024-03-13 |
97.47 |
101.98 |
97.01 |
99.41 |
5.5M |
| 2024-03-12 |
100.80 |
102.69 |
97.60 |
99.72 |
9.2M |
| 2024-03-11 |
85.00 |
99.60 |
85.00 |
99.60 |
13.7M |
| 2024-03-08 |
81.09 |
84.13 |
80.56 |
83.00 |
4.7M |
| 2024-03-07 |
84.67 |
85.48 |
80.56 |
80.56 |
4.0M |
| 2024-03-06 |
82.62 |
86.91 |
81.25 |
84.21 |
3.9M |
| 2024-03-05 |
84.47 |
84.47 |
81.84 |
82.63 |
3.8M |
| 2024-03-04 |
85.49 |
87.74 |
84.75 |
85.02 |
3.2M |
| 2024-03-01 |
85.70 |
87.70 |
85.00 |
85.98 |
4.2M |
| 2024-02-29 |
81.21 |
86.88 |
81.13 |
84.81 |
5.8M |
| 2024-02-28 |
86.98 |
91.50 |
83.00 |
83.07 |
7.2M |
| 2024-02-27 |
82.30 |
85.50 |
82.20 |
85.50 |
3.8M |
| 2024-02-26 |
84.30 |
84.78 |
81.58 |
83.20 |
4.1M |
| 2024-02-23 |
82.60 |
84.73 |
82.55 |
84.29 |
3.3M |
| 2024-02-22 |
82.00 |
84.40 |
81.31 |
82.60 |
2.8M |
| 2024-02-21 |
80.00 |
84.96 |
79.18 |
82.56 |
3.9M |
| 2024-02-20 |
80.01 |
81.00 |
78.79 |
80.81 |
2.9M |
| 2024-02-19 |
82.00 |
82.46 |
79.33 |
80.55 |
3.2M |
| 2024-02-08 |
81.02 |
84.86 |
80.08 |
82.00 |
4.5M |
| 2024-02-07 |
75.08 |
81.50 |
75.00 |
80.84 |
6.3M |
| 2024-02-06 |
67.67 |
74.71 |
66.51 |
73.98 |
5.5M |
| 2024-02-05 |
73.61 |
74.24 |
64.67 |
67.90 |
5.7M |
| 2024-02-02 |
79.83 |
80.64 |
71.78 |
73.61 |
5.6M |
| 2024-02-01 |
78.98 |
81.68 |
78.78 |
79.63 |
2.8M |
| 2024-01-31 |
81.63 |
84.28 |
79.70 |
79.78 |
3.6M |
| 2024-01-30 |
81.72 |
85.79 |
81.17 |
81.79 |
3.2M |
| 2024-01-29 |
95.00 |
95.00 |
84.60 |
84.60 |
6.7M |
| 2024-01-26 |
99.80 |
103.00 |
97.15 |
97.86 |
3.0M |
| 2024-01-25 |
99.29 |
100.86 |
95.80 |
100.23 |
3.6M |
| 2024-01-24 |
101.00 |
101.30 |
95.33 |
99.30 |
3.5M |
| 2024-01-23 |
97.90 |
104.00 |
96.00 |
99.90 |
3.8M |
| 2024-01-22 |
103.76 |
104.14 |
96.84 |
97.90 |
5.1M |
| 2024-01-19 |
109.50 |
111.80 |
105.81 |
105.84 |
4.3M |
| 2024-01-18 |
106.00 |
109.98 |
105.66 |
109.70 |
5.1M |
| 2024-01-17 |
110.08 |
110.54 |
106.19 |
106.19 |
3.8M |
| 2024-01-16 |
108.50 |
111.74 |
107.52 |
111.12 |
4.8M |
| 2024-01-15 |
111.01 |
112.68 |
108.00 |
108.93 |
4.3M |
| 2024-01-12 |
113.95 |
115.72 |
111.58 |
112.45 |
7.2M |
| 2024-01-11 |
103.00 |
118.00 |
102.20 |
114.69 |
10.7M |
| 2024-01-10 |
98.90 |
104.65 |
98.29 |
103.00 |
4.9M |
| 2024-01-09 |
98.00 |
102.95 |
94.71 |
99.43 |
4.3M |
| 2024-01-08 |
98.60 |
101.00 |
97.05 |
97.20 |
2.7M |
| 2024-01-05 |
100.89 |
103.60 |
98.13 |
99.42 |
3.0M |
| 2024-01-04 |
104.20 |
105.39 |
100.11 |
101.11 |
3.5M |
| 2024-01-03 |
103.02 |
106.10 |
103.01 |
104.78 |
3.0M |
| 2024-01-02 |
105.99 |
106.50 |
103.39 |
103.49 |
2.8M |