| 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 |
35.07 |
35.34 |
33.50 |
33.50 |
1.0M |
| 2024-12-30 |
34.99 |
35.40 |
33.35 |
34.67 |
1.2M |
| 2024-12-27 |
35.64 |
36.00 |
34.70 |
34.81 |
1.1M |
| 2024-12-26 |
34.77 |
36.48 |
33.97 |
35.64 |
1.2M |
| 2024-12-25 |
36.65 |
36.65 |
33.80 |
34.45 |
1.5M |
| 2024-12-24 |
37.66 |
37.87 |
35.50 |
36.35 |
1.4M |
| 2024-12-23 |
40.16 |
40.16 |
36.80 |
36.95 |
2.1M |
| 2024-12-20 |
39.47 |
40.80 |
38.47 |
40.04 |
2.0M |
| 2024-12-19 |
36.23 |
39.70 |
35.85 |
39.10 |
2.4M |
| 2024-12-18 |
36.60 |
37.14 |
35.17 |
36.58 |
1.1M |
| 2024-12-17 |
38.50 |
38.58 |
36.01 |
36.01 |
1.4M |
| 2024-12-16 |
38.71 |
39.37 |
37.89 |
38.52 |
1.2M |
| 2024-12-13 |
40.23 |
40.88 |
38.67 |
38.71 |
2.1M |
| 2024-12-12 |
40.70 |
41.56 |
39.86 |
40.70 |
1.4M |
| 2024-12-11 |
40.59 |
40.97 |
39.72 |
40.57 |
1.5M |
| 2024-12-10 |
41.80 |
42.00 |
40.40 |
40.44 |
2.3M |
| 2024-12-09 |
40.58 |
41.11 |
39.56 |
40.34 |
1.2M |
| 2024-12-06 |
40.90 |
41.97 |
39.63 |
40.38 |
1.8M |
| 2024-12-05 |
39.07 |
42.00 |
39.07 |
40.90 |
2.3M |
| 2024-12-04 |
40.52 |
40.99 |
39.05 |
39.36 |
1.4M |
| 2024-12-03 |
41.11 |
41.30 |
39.23 |
40.52 |
2.0M |
| 2024-12-02 |
38.50 |
42.37 |
38.10 |
40.71 |
3.1M |
| 2024-11-29 |
37.38 |
38.78 |
36.93 |
38.38 |
2.1M |
| 2024-11-28 |
37.57 |
38.28 |
36.90 |
37.05 |
1.3M |
| 2024-11-27 |
36.00 |
37.52 |
35.32 |
37.38 |
1.9M |
| 2024-11-26 |
38.37 |
39.27 |
37.90 |
38.00 |
1.1M |
| 2024-11-25 |
38.30 |
38.68 |
37.12 |
38.28 |
1.4M |
| 2024-11-22 |
40.56 |
41.41 |
38.06 |
38.09 |
2.1M |
| 2024-11-21 |
39.97 |
41.44 |
39.52 |
40.20 |
1.9M |
| 2024-11-20 |
39.30 |
40.25 |
38.38 |
40.08 |
1.9M |
| 2024-11-19 |
38.10 |
39.27 |
37.24 |
38.96 |
2.0M |
| 2024-11-18 |
40.83 |
41.49 |
37.52 |
37.98 |
2.2M |
| 2024-11-15 |
44.50 |
45.50 |
40.76 |
41.04 |
2.7M |
| 2024-11-14 |
45.50 |
46.48 |
43.51 |
43.76 |
3.4M |
| 2024-11-13 |
42.37 |
47.58 |
42.37 |
45.93 |
4.1M |
| 2024-11-12 |
46.21 |
49.17 |
43.60 |
44.37 |
6.6M |
| 2024-11-11 |
45.00 |
46.44 |
42.42 |
44.02 |
5.4M |
| 2024-11-08 |
38.50 |
41.20 |
38.20 |
39.49 |
2.7M |
| 2024-11-07 |
36.88 |
38.50 |
36.66 |
37.94 |
1.7M |
| 2024-11-06 |
37.07 |
37.79 |
36.06 |
36.65 |
2.1M |
| 2024-11-05 |
35.58 |
37.10 |
35.38 |
37.07 |
1.8M |
| 2024-11-04 |
36.00 |
36.00 |
34.57 |
35.60 |
1.6M |
| 2024-11-01 |
39.48 |
39.85 |
35.52 |
35.58 |
2.8M |
| 2024-10-31 |
37.00 |
43.28 |
36.20 |
39.99 |
4.5M |
| 2024-10-30 |
36.55 |
38.00 |
35.71 |
36.68 |
2.3M |
| 2024-10-29 |
40.00 |
40.00 |
35.90 |
35.90 |
3.5M |
| 2024-10-28 |
34.50 |
38.57 |
34.50 |
38.48 |
3.8M |
| 2024-10-25 |
34.28 |
34.70 |
33.89 |
34.29 |
1.8M |
| 2024-10-24 |
34.69 |
34.88 |
34.03 |
34.17 |
1.1M |
| 2024-10-23 |
35.10 |
35.84 |
34.46 |
34.69 |
1.7M |
| 2024-10-22 |
34.16 |
36.87 |
34.00 |
35.93 |
3.2M |
| 2024-10-21 |
34.69 |
36.28 |
34.50 |
34.66 |
2.2M |
| 2024-10-18 |
32.76 |
35.44 |
32.27 |
34.50 |
1.7M |
| 2024-10-17 |
32.50 |
33.50 |
32.47 |
32.60 |
1.3M |
| 2024-10-16 |
31.55 |
32.50 |
31.20 |
31.90 |
1.1M |
| 2024-10-15 |
33.29 |
34.19 |
32.11 |
32.16 |
1.7M |
| 2024-10-14 |
33.01 |
33.35 |
31.00 |
33.25 |
1.5M |
| 2024-10-11 |
34.50 |
35.13 |
32.03 |
32.70 |
1.4M |
| 2024-10-10 |
37.00 |
37.00 |
34.25 |
34.25 |
1.6M |
| 2024-10-09 |
38.96 |
38.96 |
35.36 |
36.00 |
2.3M |
| 2024-10-08 |
39.98 |
39.98 |
34.69 |
39.73 |
3.1M |
| 2024-09-30 |
33.00 |
33.35 |
30.27 |
33.35 |
2.7M |
| 2024-09-27 |
26.60 |
28.20 |
26.60 |
27.96 |
1.1M |
| 2024-09-26 |
25.69 |
26.34 |
25.05 |
26.25 |
1.1M |
| 2024-09-25 |
25.37 |
26.19 |
25.10 |
25.30 |
1.0M |
| 2024-09-24 |
24.11 |
25.05 |
23.60 |
25.00 |
0.8M |
| 2024-09-23 |
24.00 |
24.39 |
23.85 |
24.08 |
0.4M |
| 2024-09-20 |
24.00 |
24.42 |
23.75 |
24.10 |
0.9M |
| 2024-09-19 |
23.21 |
23.85 |
22.96 |
23.69 |
0.6M |
| 2024-09-18 |
23.27 |
23.50 |
22.41 |
23.11 |
0.6M |
| 2024-09-13 |
24.30 |
24.30 |
23.20 |
23.28 |
0.7M |
| 2024-09-12 |
24.42 |
24.75 |
24.23 |
24.40 |
0.5M |
| 2024-09-11 |
24.25 |
24.58 |
24.00 |
24.40 |
0.5M |
| 2024-09-10 |
23.87 |
24.55 |
23.42 |
24.28 |
0.7M |
| 2024-09-09 |
23.66 |
24.08 |
23.25 |
23.62 |
0.6M |
| 2024-09-06 |
24.71 |
24.80 |
23.90 |
23.90 |
1.0M |
| 2024-09-05 |
24.50 |
25.14 |
24.35 |
24.64 |
0.8M |
| 2024-09-04 |
24.26 |
24.87 |
24.01 |
24.50 |
0.8M |
| 2024-09-03 |
24.50 |
24.79 |
24.02 |
24.55 |
0.9M |
| 2024-09-02 |
25.80 |
26.25 |
24.45 |
24.45 |
1.3M |
| 2024-08-30 |
25.51 |
26.71 |
25.35 |
26.00 |
0.8M |
| 2024-08-29 |
24.50 |
25.58 |
24.18 |
25.51 |
0.5M |
| 2024-08-28 |
24.60 |
25.37 |
24.13 |
24.61 |
0.7M |
| 2024-08-27 |
25.23 |
25.58 |
24.52 |
24.60 |
0.5M |
| 2024-08-26 |
25.38 |
25.68 |
24.82 |
25.23 |
0.6M |
| 2024-08-23 |
25.58 |
25.92 |
25.05 |
25.30 |
0.6M |
| 2024-08-22 |
25.70 |
26.30 |
25.38 |
25.52 |
0.4M |
| 2024-08-21 |
25.82 |
26.45 |
25.55 |
25.70 |
0.4M |
| 2024-08-20 |
27.04 |
27.24 |
25.70 |
25.97 |
0.5M |
| 2024-08-19 |
27.38 |
27.38 |
26.71 |
27.03 |
0.4M |
| 2024-08-16 |
27.52 |
27.54 |
26.88 |
26.96 |
0.4M |
| 2024-08-15 |
26.33 |
27.30 |
25.99 |
27.08 |
0.5M |
| 2024-08-14 |
26.47 |
26.77 |
26.32 |
26.33 |
0.4M |
| 2024-08-13 |
26.29 |
26.63 |
25.97 |
26.47 |
0.5M |
| 2024-08-12 |
25.91 |
26.62 |
25.50 |
26.12 |
0.5M |
| 2024-08-09 |
26.55 |
26.94 |
26.00 |
26.01 |
0.5M |
| 2024-08-08 |
26.67 |
26.88 |
25.60 |
25.99 |
0.5M |
| 2024-08-07 |
26.69 |
27.13 |
26.58 |
26.72 |
0.5M |
| 2024-08-06 |
26.50 |
27.24 |
26.47 |
26.78 |
0.7M |
| 2024-08-05 |
27.00 |
27.60 |
26.20 |
26.20 |
0.7M |
| 2024-08-02 |
28.35 |
28.65 |
27.35 |
27.59 |
0.7M |
| 2024-08-01 |
28.15 |
28.79 |
28.11 |
28.35 |
0.7M |
| 2024-07-31 |
27.14 |
28.48 |
26.91 |
28.26 |
0.7M |
| 2024-07-30 |
26.80 |
27.56 |
26.48 |
27.14 |
0.7M |
| 2024-07-29 |
27.30 |
27.47 |
26.72 |
26.80 |
0.5M |
| 2024-07-26 |
26.87 |
27.53 |
26.87 |
27.16 |
0.5M |
| 2024-07-25 |
26.72 |
27.49 |
26.26 |
26.90 |
0.5M |
| 2024-07-24 |
27.68 |
27.94 |
26.53 |
26.77 |
0.6M |
| 2024-07-23 |
28.41 |
28.90 |
27.58 |
27.69 |
0.4M |
| 2024-07-22 |
27.78 |
28.86 |
27.78 |
28.52 |
0.6M |
| 2024-07-19 |
27.48 |
28.35 |
27.21 |
27.77 |
0.6M |
| 2024-07-18 |
27.90 |
27.98 |
27.01 |
27.54 |
0.6M |
| 2024-07-17 |
28.45 |
29.25 |
28.02 |
28.06 |
0.4M |
| 2024-07-16 |
28.08 |
28.87 |
27.74 |
28.66 |
0.4M |
| 2024-07-15 |
29.25 |
29.33 |
28.20 |
28.28 |
0.5M |
| 2024-07-12 |
29.74 |
29.92 |
29.00 |
29.25 |
0.5M |
| 2024-07-11 |
29.21 |
29.75 |
28.88 |
29.64 |
0.7M |
| 2024-07-10 |
28.52 |
29.06 |
28.22 |
28.41 |
0.5M |
| 2024-07-09 |
28.01 |
28.79 |
27.40 |
28.70 |
0.7M |
| 2024-07-08 |
29.10 |
29.80 |
28.00 |
28.02 |
0.4M |
| 2024-07-05 |
29.20 |
29.39 |
28.25 |
29.17 |
0.5M |
| 2024-07-04 |
29.94 |
30.06 |
28.70 |
28.80 |
0.6M |
| 2024-07-03 |
30.30 |
30.56 |
29.33 |
29.50 |
0.5M |
| 2024-07-02 |
29.51 |
30.77 |
29.40 |
30.30 |
0.7M |
| 2024-07-01 |
29.93 |
30.27 |
28.81 |
29.51 |
0.7M |
| 2024-06-28 |
30.44 |
31.02 |
29.80 |
29.91 |
0.7M |
| 2024-06-27 |
31.57 |
32.20 |
30.30 |
30.57 |
1.0M |
| 2024-06-26 |
28.78 |
31.48 |
28.51 |
31.47 |
0.9M |
| 2024-06-25 |
29.74 |
30.23 |
28.70 |
28.93 |
0.7M |
| 2024-06-24 |
31.08 |
31.43 |
29.68 |
29.74 |
0.8M |
| 2024-06-21 |
31.80 |
31.97 |
31.04 |
31.48 |
0.7M |
| 2024-06-20 |
32.08 |
33.15 |
31.80 |
32.13 |
0.9M |
| 2024-06-19 |
32.63 |
33.09 |
32.00 |
32.08 |
0.5M |
| 2024-06-18 |
31.43 |
32.65 |
31.30 |
32.45 |
0.7M |
| 2024-06-17 |
31.50 |
32.28 |
31.07 |
31.66 |
0.5M |
| 2024-06-14 |
31.94 |
32.56 |
31.66 |
32.15 |
0.5M |
| 2024-06-13 |
31.65 |
32.80 |
31.26 |
32.05 |
0.8M |
| 2024-06-12 |
31.46 |
31.95 |
31.00 |
31.33 |
0.6M |
| 2024-06-11 |
29.92 |
31.14 |
28.98 |
31.03 |
0.8M |
| 2024-06-07 |
29.91 |
30.97 |
29.66 |
29.90 |
0.9M |
| 2024-06-06 |
31.75 |
32.30 |
29.69 |
30.22 |
1.0M |
| 2024-06-05 |
32.12 |
32.55 |
31.40 |
31.59 |
1.0M |
| 2024-06-04 |
36.46 |
36.50 |
32.06 |
32.36 |
1.2M |
| 2024-06-03 |
35.50 |
36.05 |
34.05 |
34.50 |
0.6M |
| 2024-05-31 |
34.54 |
35.35 |
34.00 |
35.10 |
0.6M |
| 2024-05-30 |
33.30 |
35.28 |
32.56 |
34.50 |
0.7M |
| 2024-05-29 |
34.35 |
35.30 |
33.25 |
33.45 |
0.8M |
| 2024-05-28 |
35.29 |
35.70 |
34.13 |
34.26 |
0.5M |
| 2024-05-27 |
35.69 |
36.02 |
34.41 |
35.38 |
0.7M |
| 2024-05-24 |
37.40 |
37.58 |
35.01 |
35.12 |
1.1M |
| 2024-05-23 |
39.00 |
39.00 |
36.92 |
37.03 |
0.7M |
| 2024-05-22 |
38.05 |
38.18 |
37.26 |
37.77 |
0.4M |
| 2024-05-21 |
37.55 |
38.39 |
37.55 |
37.67 |
0.4M |
| 2024-05-20 |
37.78 |
38.80 |
37.31 |
37.89 |
0.6M |
| 2024-05-17 |
36.81 |
38.42 |
36.60 |
38.20 |
0.8M |
| 2024-05-16 |
36.43 |
37.40 |
36.42 |
36.80 |
0.5M |
| 2024-05-15 |
37.30 |
37.50 |
36.30 |
36.30 |
0.5M |
| 2024-05-14 |
37.08 |
37.83 |
36.75 |
37.31 |
0.6M |
| 2024-05-13 |
37.08 |
37.63 |
36.01 |
36.61 |
0.7M |
| 2024-05-10 |
38.42 |
38.94 |
37.22 |
37.60 |
0.6M |
| 2024-05-09 |
37.75 |
38.87 |
37.51 |
38.36 |
0.6M |
| 2024-05-08 |
37.96 |
38.64 |
37.60 |
37.75 |
0.7M |
| 2024-05-07 |
38.84 |
39.47 |
38.10 |
38.27 |
1.0M |
| 2024-05-06 |
38.70 |
40.69 |
38.70 |
39.20 |
1.2M |
| 2024-04-30 |
37.49 |
38.66 |
37.49 |
38.25 |
1.3M |
| 2024-04-29 |
35.21 |
38.08 |
35.21 |
37.55 |
1.7M |
| 2024-04-26 |
34.54 |
35.19 |
34.12 |
35.14 |
1.7M |
| 2024-04-25 |
33.80 |
35.27 |
33.30 |
33.35 |
1.9M |
| 2024-04-24 |
31.47 |
33.62 |
31.47 |
33.55 |
1.4M |
| 2024-04-23 |
31.00 |
31.79 |
30.68 |
31.52 |
1.1M |
| 2024-04-22 |
30.61 |
31.78 |
29.25 |
31.00 |
1.3M |
| 2024-04-19 |
31.70 |
33.20 |
31.20 |
32.00 |
2.1M |
| 2024-04-18 |
30.98 |
31.36 |
29.95 |
30.23 |
1.1M |
| 2024-04-17 |
28.99 |
30.70 |
28.49 |
30.70 |
1.3M |
| 2024-04-16 |
30.60 |
30.60 |
27.88 |
27.88 |
1.5M |
| 2024-04-15 |
33.74 |
34.43 |
30.43 |
30.81 |
1.3M |
| 2024-04-12 |
35.13 |
35.62 |
34.04 |
34.29 |
0.5M |
| 2024-04-11 |
34.44 |
35.46 |
34.10 |
34.78 |
0.5M |
| 2024-04-10 |
36.04 |
36.05 |
34.17 |
34.60 |
0.7M |
| 2024-04-09 |
36.29 |
36.68 |
35.58 |
36.05 |
0.6M |
| 2024-04-08 |
36.98 |
37.00 |
35.92 |
36.17 |
0.7M |
| 2024-04-03 |
38.20 |
38.34 |
36.50 |
37.19 |
1.0M |
| 2024-04-02 |
39.85 |
39.90 |
38.28 |
38.59 |
1.0M |
| 2024-04-01 |
39.53 |
40.06 |
39.11 |
39.85 |
1.0M |
| 2024-03-29 |
39.33 |
39.79 |
38.50 |
39.09 |
1.2M |
| 2024-03-28 |
38.01 |
39.99 |
37.99 |
39.53 |
1.7M |
| 2024-03-27 |
41.48 |
42.00 |
38.10 |
38.18 |
2.1M |
| 2024-03-26 |
43.95 |
44.36 |
41.20 |
41.70 |
2.6M |
| 2024-03-25 |
44.84 |
47.56 |
42.50 |
44.41 |
5.1M |
| 2024-03-22 |
43.16 |
47.10 |
41.61 |
45.03 |
5.2M |
| 2024-03-21 |
42.20 |
43.80 |
41.70 |
43.41 |
3.3M |
| 2024-03-20 |
40.30 |
42.03 |
40.09 |
41.65 |
2.0M |
| 2024-03-19 |
40.50 |
41.00 |
40.04 |
40.29 |
1.2M |
| 2024-03-18 |
40.18 |
40.90 |
39.25 |
40.60 |
1.6M |
| 2024-03-15 |
38.80 |
39.90 |
38.18 |
39.73 |
1.4M |
| 2024-03-14 |
38.82 |
39.90 |
37.89 |
39.01 |
1.5M |
| 2024-03-13 |
39.47 |
40.29 |
39.00 |
39.53 |
2.0M |
| 2024-03-12 |
40.00 |
42.42 |
38.61 |
39.39 |
2.8M |
| 2024-03-11 |
36.25 |
37.94 |
36.09 |
37.93 |
1.2M |
| 2024-03-08 |
36.75 |
38.00 |
36.19 |
37.30 |
1.4M |
| 2024-03-07 |
37.86 |
38.15 |
36.42 |
36.60 |
1.6M |
| 2024-03-06 |
38.21 |
38.57 |
36.65 |
37.93 |
1.6M |
| 2024-03-05 |
39.08 |
39.75 |
37.50 |
38.12 |
2.3M |
| 2024-03-04 |
39.21 |
40.09 |
37.78 |
39.60 |
2.3M |
| 2024-03-01 |
37.75 |
40.11 |
37.61 |
39.18 |
2.5M |
| 2024-02-29 |
35.44 |
37.71 |
35.04 |
37.68 |
2.3M |
| 2024-02-28 |
40.38 |
42.80 |
35.30 |
35.67 |
3.8M |
| 2024-02-27 |
38.42 |
40.59 |
37.20 |
40.50 |
3.0M |
| 2024-02-26 |
37.45 |
39.74 |
37.39 |
38.41 |
3.0M |
| 2024-02-23 |
37.00 |
37.98 |
35.80 |
37.49 |
2.8M |
| 2024-02-22 |
34.13 |
37.00 |
34.12 |
35.72 |
2.5M |
| 2024-02-21 |
32.50 |
34.90 |
31.80 |
33.30 |
2.3M |
| 2024-02-20 |
32.50 |
33.50 |
31.57 |
32.86 |
2.0M |
| 2024-02-19 |
31.00 |
33.60 |
31.00 |
32.69 |
2.5M |
| 2024-02-08 |
25.56 |
29.98 |
25.56 |
29.75 |
2.5M |
| 2024-02-07 |
27.80 |
28.20 |
25.74 |
26.16 |
2.1M |
| 2024-02-06 |
27.05 |
28.90 |
24.10 |
27.67 |
2.2M |
| 2024-02-05 |
32.48 |
32.48 |
26.60 |
27.05 |
2.4M |
| 2024-02-02 |
35.83 |
36.65 |
31.43 |
32.86 |
1.6M |
| 2024-02-01 |
35.50 |
36.60 |
34.30 |
35.57 |
1.2M |
| 2024-01-31 |
38.50 |
39.00 |
35.67 |
35.68 |
1.3M |
| 2024-01-30 |
39.94 |
40.34 |
38.00 |
38.30 |
0.9M |
| 2024-01-29 |
42.80 |
42.96 |
39.69 |
39.69 |
1.1M |
| 2024-01-26 |
42.49 |
43.30 |
41.71 |
42.16 |
1.0M |
| 2024-01-25 |
40.79 |
43.00 |
40.35 |
42.88 |
1.3M |
| 2024-01-24 |
41.21 |
41.55 |
39.20 |
40.99 |
1.1M |
| 2024-01-23 |
40.66 |
41.65 |
40.02 |
41.00 |
1.1M |
| 2024-01-22 |
43.93 |
44.28 |
40.40 |
40.70 |
1.2M |
| 2024-01-19 |
45.01 |
45.73 |
43.52 |
43.57 |
1.1M |
| 2024-01-18 |
44.22 |
45.66 |
44.06 |
45.55 |
1.2M |
| 2024-01-17 |
46.15 |
46.93 |
44.66 |
44.74 |
0.8M |
| 2024-01-16 |
46.50 |
46.50 |
45.46 |
46.16 |
0.9M |
| 2024-01-15 |
47.00 |
47.57 |
46.08 |
46.68 |
0.8M |
| 2024-01-12 |
49.13 |
49.26 |
46.88 |
46.90 |
1.0M |
| 2024-01-11 |
46.89 |
49.30 |
46.01 |
48.99 |
1.6M |
| 2024-01-10 |
47.77 |
47.77 |
45.81 |
46.18 |
1.2M |
| 2024-01-09 |
48.49 |
49.48 |
47.20 |
47.81 |
1.1M |
| 2024-01-08 |
49.29 |
49.59 |
47.34 |
47.45 |
1.0M |
| 2024-01-05 |
51.50 |
51.53 |
48.88 |
49.18 |
1.3M |
| 2024-01-04 |
51.89 |
53.08 |
51.10 |
51.18 |
1.7M |
| 2024-01-03 |
52.88 |
54.15 |
51.50 |
52.18 |
2.8M |
| 2024-01-02 |
51.99 |
51.99 |
50.21 |
50.34 |
1.0M |