| 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 |
32.00 |
32.45 |
30.40 |
30.70 |
10.1M |
| 2024-12-30 |
30.15 |
31.80 |
29.90 |
31.30 |
14.1M |
| 2024-12-27 |
31.40 |
33.00 |
30.60 |
31.25 |
29.4M |
| 2024-12-24 |
28.50 |
29.30 |
27.80 |
29.10 |
12.0M |
| 2024-12-23 |
28.25 |
29.50 |
27.00 |
27.40 |
14.4M |
| 2024-12-20 |
26.00 |
28.25 |
25.50 |
27.25 |
22.3M |
| 2024-12-19 |
26.70 |
27.40 |
25.60 |
25.75 |
28.9M |
| 2024-12-18 |
29.45 |
31.55 |
29.20 |
30.25 |
55.9M |
| 2024-12-17 |
25.55 |
26.20 |
24.20 |
25.65 |
17.0M |
| 2024-12-16 |
27.75 |
28.40 |
25.45 |
26.30 |
18.6M |
| 2024-12-13 |
27.95 |
29.00 |
27.20 |
27.40 |
15.4M |
| 2024-12-12 |
29.65 |
30.15 |
27.55 |
28.00 |
21.9M |
| 2024-12-11 |
29.85 |
31.70 |
28.95 |
29.55 |
29.0M |
| 2024-12-10 |
29.50 |
31.95 |
27.70 |
30.15 |
35.3M |
| 2024-12-09 |
30.10 |
32.00 |
27.25 |
28.25 |
54.3M |
| 2024-12-06 |
28.00 |
29.95 |
27.00 |
28.70 |
31.9M |
| 2024-12-05 |
25.30 |
29.55 |
23.90 |
28.65 |
63.2M |
| 2024-12-04 |
21.55 |
24.15 |
20.75 |
23.50 |
28.9M |
| 2024-12-03 |
20.05 |
21.90 |
19.74 |
21.00 |
22.6M |
| 2024-12-02 |
20.15 |
21.75 |
19.60 |
20.75 |
35.3M |
| 2024-11-29 |
19.92 |
19.92 |
18.44 |
18.76 |
17.3M |
| 2024-11-28 |
19.18 |
20.30 |
18.30 |
20.00 |
28.9M |
| 2024-11-27 |
19.40 |
22.40 |
17.52 |
18.88 |
46.0M |
| 2024-11-26 |
17.46 |
18.08 |
16.58 |
16.88 |
6.4M |
| 2024-11-25 |
16.86 |
17.60 |
16.60 |
17.08 |
3.0M |
| 2024-11-22 |
17.42 |
18.34 |
16.50 |
16.76 |
4.4M |
| 2024-11-21 |
17.04 |
18.48 |
16.76 |
17.70 |
6.9M |
| 2024-11-20 |
16.26 |
17.14 |
16.16 |
16.98 |
2.6M |
| 2024-11-19 |
15.88 |
16.54 |
15.86 |
16.24 |
1.8M |
| 2024-11-18 |
15.72 |
16.20 |
15.58 |
15.64 |
1.3M |
| 2024-11-15 |
15.98 |
15.98 |
15.54 |
15.58 |
1.1M |
| 2024-11-14 |
16.44 |
16.58 |
15.56 |
15.60 |
2.6M |
| 2024-11-13 |
16.80 |
17.16 |
16.16 |
16.54 |
2.5M |
| 2024-11-12 |
17.60 |
18.60 |
16.88 |
16.90 |
5.8M |
| 2024-11-11 |
17.12 |
17.48 |
16.42 |
17.40 |
2.4M |
| 2024-11-08 |
16.88 |
17.92 |
16.64 |
16.94 |
4.6M |
| 2024-11-07 |
16.72 |
16.72 |
16.06 |
16.52 |
1.7M |
| 2024-11-06 |
17.06 |
17.24 |
16.32 |
16.54 |
2.5M |
| 2024-11-05 |
16.12 |
17.04 |
15.88 |
16.98 |
2.8M |
| 2024-11-04 |
16.12 |
16.68 |
16.06 |
16.14 |
1.3M |
| 2024-11-01 |
16.10 |
16.28 |
15.80 |
16.08 |
1.5M |
| 2024-10-31 |
16.66 |
16.66 |
15.96 |
16.10 |
1.9M |
| 2024-10-30 |
17.26 |
17.26 |
16.18 |
16.42 |
1.7M |
| 2024-10-29 |
17.16 |
17.76 |
16.70 |
16.88 |
2.6M |
| 2024-10-28 |
16.90 |
17.66 |
16.74 |
16.96 |
3.0M |
| 2024-10-25 |
16.68 |
17.66 |
16.60 |
16.90 |
4.1M |
| 2024-10-24 |
17.54 |
18.00 |
16.30 |
16.34 |
4.0M |
| 2024-10-23 |
17.20 |
17.78 |
16.72 |
17.26 |
2.4M |
| 2024-10-22 |
17.40 |
18.22 |
16.60 |
17.20 |
3.2M |
| 2024-10-21 |
18.04 |
18.04 |
16.98 |
17.02 |
3.8M |
| 2024-10-18 |
15.80 |
17.64 |
15.50 |
17.42 |
5.5M |
| 2024-10-17 |
16.30 |
16.88 |
15.66 |
15.80 |
3.7M |
| 2024-10-16 |
16.04 |
16.46 |
15.72 |
15.96 |
3.4M |
| 2024-10-15 |
17.54 |
18.00 |
15.80 |
16.04 |
5.9M |
| 2024-10-14 |
18.68 |
18.82 |
17.08 |
17.54 |
4.3M |
| 2024-10-10 |
19.80 |
20.10 |
18.22 |
18.68 |
5.5M |
| 2024-10-09 |
20.60 |
21.30 |
18.80 |
19.20 |
7.7M |
| 2024-10-08 |
25.00 |
25.00 |
18.62 |
19.74 |
15.3M |
| 2024-10-07 |
19.60 |
23.55 |
19.60 |
22.55 |
6.1M |
| 2024-10-04 |
17.38 |
19.88 |
16.86 |
19.60 |
2.1M |
| 2024-10-03 |
17.26 |
17.42 |
16.66 |
17.38 |
1.8M |
| 2024-10-02 |
18.00 |
18.12 |
16.32 |
17.26 |
3.6M |
| 2024-09-30 |
17.00 |
18.20 |
16.90 |
17.54 |
11.0M |
| 2024-09-27 |
16.64 |
17.08 |
15.90 |
16.74 |
8.0M |
| 2024-09-26 |
15.24 |
16.60 |
15.24 |
16.42 |
4.5M |
| 2024-09-25 |
15.92 |
16.50 |
15.24 |
15.24 |
5.8M |
| 2024-09-24 |
13.96 |
15.88 |
13.96 |
15.78 |
6.2M |
| 2024-09-23 |
14.26 |
14.26 |
13.66 |
13.96 |
2.7M |
| 2024-09-20 |
13.74 |
14.40 |
13.64 |
14.20 |
3.7M |
| 2024-09-19 |
13.16 |
13.96 |
13.04 |
13.64 |
4.5M |
| 2024-09-17 |
12.54 |
13.72 |
12.54 |
13.00 |
2.9M |
| 2024-09-16 |
13.40 |
13.88 |
13.20 |
13.34 |
1.3M |
| 2024-09-13 |
12.28 |
13.40 |
11.90 |
13.40 |
11.8M |
| 2024-09-12 |
12.12 |
12.64 |
11.90 |
12.04 |
4.5M |
| 2024-09-11 |
12.00 |
12.28 |
11.74 |
11.82 |
3.5M |
| 2024-09-10 |
11.94 |
12.64 |
11.54 |
12.00 |
5.8M |
| 2024-09-09 |
11.00 |
12.18 |
10.98 |
11.88 |
8.2M |
| 2024-09-05 |
11.16 |
11.30 |
10.98 |
11.06 |
3.2M |
| 2024-09-04 |
11.12 |
11.18 |
10.92 |
11.02 |
1.3M |
| 2024-09-03 |
11.14 |
11.42 |
11.08 |
11.14 |
2.5M |
| 2024-09-02 |
11.26 |
11.58 |
11.10 |
11.14 |
2.5M |
| 2024-08-30 |
11.46 |
11.78 |
11.20 |
11.26 |
4.2M |
| 2024-08-29 |
11.32 |
11.56 |
11.04 |
11.36 |
2.1M |
| 2024-08-28 |
11.22 |
11.40 |
10.90 |
11.34 |
2.6M |
| 2024-08-27 |
11.54 |
11.84 |
10.82 |
11.16 |
5.8M |
| 2024-08-26 |
12.32 |
12.50 |
11.40 |
11.42 |
5.5M |
| 2024-08-23 |
12.28 |
13.10 |
12.10 |
12.28 |
6.6M |
| 2024-08-22 |
14.16 |
14.36 |
12.08 |
12.28 |
10.6M |
| 2024-08-21 |
14.64 |
14.70 |
13.90 |
14.08 |
5.6M |
| 2024-08-20 |
16.30 |
16.30 |
14.90 |
14.92 |
2.8M |
| 2024-08-19 |
16.70 |
16.80 |
15.70 |
15.70 |
6.2M |
| 2024-08-16 |
17.46 |
17.70 |
16.48 |
16.70 |
7.0M |
| 2024-08-15 |
16.74 |
17.52 |
16.30 |
17.42 |
4.4M |
| 2024-08-14 |
17.00 |
17.62 |
16.26 |
16.46 |
2.8M |
| 2024-08-13 |
16.80 |
17.36 |
16.12 |
16.92 |
5.1M |
| 2024-08-12 |
16.22 |
17.26 |
15.92 |
16.30 |
4.3M |
| 2024-08-09 |
14.98 |
17.24 |
14.64 |
16.20 |
5.7M |
| 2024-08-08 |
15.04 |
15.18 |
14.60 |
14.60 |
1.1M |
| 2024-08-07 |
15.20 |
15.76 |
15.00 |
15.16 |
1.5M |
| 2024-08-06 |
15.32 |
15.56 |
14.86 |
15.14 |
1.3M |
| 2024-08-05 |
15.48 |
16.50 |
15.14 |
15.14 |
2.2M |
| 2024-08-02 |
15.86 |
16.84 |
15.28 |
15.88 |
2.8M |
| 2024-08-01 |
16.94 |
16.94 |
15.80 |
15.86 |
3.1M |
| 2024-07-31 |
16.90 |
18.42 |
15.88 |
16.58 |
10.6M |
| 2024-07-30 |
14.34 |
17.12 |
13.72 |
16.64 |
10.6M |
| 2024-07-29 |
14.80 |
14.80 |
14.30 |
14.30 |
0.8M |
| 2024-07-26 |
14.68 |
14.78 |
14.34 |
14.46 |
1.1M |
| 2024-07-25 |
14.68 |
15.10 |
14.28 |
14.52 |
1.8M |
| 2024-07-24 |
15.04 |
15.20 |
14.56 |
14.68 |
1.3M |
| 2024-07-23 |
15.82 |
15.82 |
14.94 |
14.94 |
1.5M |
| 2024-07-22 |
15.50 |
15.92 |
15.18 |
15.52 |
2.2M |
| 2024-07-19 |
15.02 |
16.20 |
14.60 |
15.20 |
4.9M |
| 2024-07-18 |
15.40 |
15.60 |
14.90 |
15.02 |
2.0M |
| 2024-07-17 |
16.70 |
16.70 |
15.60 |
15.60 |
2.5M |
| 2024-07-16 |
17.00 |
17.00 |
16.32 |
16.46 |
1.5M |
| 2024-07-15 |
17.16 |
17.16 |
16.22 |
16.98 |
2.7M |
| 2024-07-12 |
17.58 |
17.58 |
16.62 |
16.96 |
7.0M |
| 2024-07-11 |
15.30 |
16.58 |
15.26 |
16.58 |
11.0M |
| 2024-07-10 |
15.88 |
15.94 |
14.30 |
15.50 |
7.7M |
| 2024-07-09 |
16.10 |
16.30 |
15.44 |
15.86 |
4.6M |
| 2024-07-08 |
17.22 |
17.50 |
15.36 |
16.30 |
9.7M |
| 2024-07-05 |
43.35 |
43.35 |
15.28 |
16.02 |
21.5M |
| 2024-07-04 |
54.00 |
54.25 |
50.15 |
50.95 |
0.0M |
| 2024-07-03 |
50.15 |
52.95 |
50.15 |
52.40 |
0.0M |
| 2024-07-02 |
49.80 |
53.80 |
47.20 |
50.90 |
0.1M |
| 2024-06-28 |
51.80 |
53.70 |
49.30 |
49.80 |
0.0M |
| 2024-06-27 |
53.40 |
54.00 |
51.05 |
51.80 |
0.0M |
| 2024-06-26 |
60.00 |
60.00 |
53.00 |
54.50 |
0.0M |
| 2024-06-25 |
53.50 |
58.00 |
53.40 |
56.55 |
0.1M |
| 2024-06-24 |
58.85 |
60.00 |
53.00 |
54.75 |
0.1M |
| 2024-06-21 |
61.20 |
65.95 |
61.20 |
61.90 |
0.2M |
| 2024-06-20 |
65.30 |
67.45 |
60.10 |
60.65 |
0.1M |
| 2024-06-19 |
72.90 |
72.90 |
65.10 |
66.00 |
0.2M |
| 2024-06-18 |
78.65 |
78.65 |
69.55 |
71.00 |
0.2M |
| 2024-06-17 |
77.70 |
80.95 |
76.60 |
77.50 |
0.1M |
| 2024-06-14 |
76.40 |
85.40 |
73.00 |
76.00 |
0.4M |
| 2024-06-13 |
82.20 |
85.40 |
73.20 |
74.10 |
0.2M |
| 2024-06-12 |
90.80 |
97.95 |
79.00 |
80.00 |
0.4M |
| 2024-06-11 |
91.90 |
137.50 |
82.80 |
90.80 |
0.9M |
| 2024-06-07 |
71.85 |
81.75 |
71.85 |
79.95 |
0.0M |
| 2024-06-06 |
61.05 |
73.95 |
61.05 |
72.20 |
0.0M |
| 2024-06-05 |
63.00 |
63.00 |
61.00 |
62.15 |
0.0M |
| 2024-06-04 |
59.70 |
64.00 |
59.50 |
62.60 |
0.0M |
| 2024-06-03 |
59.05 |
61.70 |
59.05 |
59.70 |
0.0M |
| 2024-05-31 |
62.00 |
64.00 |
58.95 |
61.95 |
0.0M |
| 2024-05-30 |
55.05 |
63.00 |
53.55 |
62.00 |
0.0M |
| 2024-05-29 |
60.00 |
60.00 |
55.05 |
58.00 |
0.0M |
| 2024-05-28 |
68.50 |
68.50 |
65.00 |
64.95 |
0.0M |
| 2024-05-27 |
67.00 |
68.50 |
67.00 |
68.50 |
0.0M |
| 2024-05-24 |
62.10 |
67.00 |
60.20 |
67.00 |
0.0M |
| 2024-05-23 |
66.00 |
66.00 |
62.45 |
65.00 |
0.0M |
| 2024-05-22 |
71.30 |
73.05 |
65.95 |
68.00 |
0.1M |
| 2024-05-21 |
62.70 |
74.80 |
62.70 |
71.00 |
0.1M |
| 2024-05-20 |
41.75 |
79.00 |
41.75 |
60.75 |
0.2M |
| 2024-05-17 |
41.10 |
41.65 |
41.10 |
41.65 |
0.0M |
| 2024-05-16 |
39.75 |
41.95 |
39.75 |
41.90 |
0.0M |
| 2024-05-14 |
39.80 |
40.45 |
39.75 |
39.80 |
0.0M |
| 2024-05-13 |
39.70 |
39.80 |
39.50 |
39.75 |
0.0M |
| 2024-05-10 |
39.90 |
39.95 |
38.95 |
39.65 |
0.0M |
| 2024-05-09 |
39.85 |
40.20 |
38.85 |
39.85 |
0.0M |
| 2024-05-08 |
40.00 |
40.50 |
39.35 |
39.35 |
0.0M |
| 2024-05-07 |
39.60 |
39.60 |
39.00 |
39.65 |
0.0M |
| 2024-05-06 |
40.65 |
40.65 |
38.00 |
39.60 |
0.0M |
| 2024-05-03 |
39.90 |
41.30 |
39.50 |
40.70 |
0.0M |
| 2024-05-02 |
39.90 |
39.90 |
38.90 |
39.90 |
0.0M |
| 2024-04-30 |
40.60 |
40.60 |
38.60 |
39.90 |
0.0M |
| 2024-04-29 |
39.05 |
40.90 |
39.00 |
40.60 |
0.0M |
| 2024-04-26 |
39.40 |
39.50 |
38.90 |
39.00 |
0.0M |
| 2024-04-25 |
38.50 |
40.50 |
38.50 |
39.55 |
0.0M |
| 2024-04-24 |
37.50 |
38.85 |
37.50 |
38.35 |
0.0M |
| 2024-04-23 |
38.05 |
38.50 |
37.50 |
37.50 |
0.0M |
| 2024-04-22 |
37.85 |
38.50 |
37.85 |
38.50 |
0.0M |
| 2024-04-19 |
38.60 |
39.20 |
37.75 |
38.00 |
0.0M |
| 2024-04-18 |
40.40 |
40.40 |
38.45 |
39.20 |
0.0M |
| 2024-04-17 |
40.80 |
40.80 |
38.90 |
40.70 |
0.0M |
| 2024-04-16 |
41.30 |
41.30 |
38.50 |
40.75 |
0.0M |
| 2024-04-15 |
41.20 |
41.20 |
41.20 |
41.20 |
0.0M |
| 2024-04-12 |
41.65 |
41.65 |
38.85 |
41.50 |
0.0M |
| 2024-04-11 |
41.20 |
42.05 |
41.20 |
41.50 |
0.0M |
| 2024-04-10 |
41.45 |
42.70 |
41.45 |
42.50 |
0.0M |
| 2024-04-09 |
41.95 |
42.50 |
41.15 |
41.50 |
0.0M |
| 2024-04-08 |
42.65 |
42.70 |
42.20 |
42.20 |
0.0M |
| 2024-04-05 |
39.50 |
42.80 |
39.50 |
42.65 |
0.0M |
| 2024-04-03 |
39.05 |
42.10 |
39.05 |
42.10 |
0.0M |
| 2024-04-02 |
39.45 |
42.50 |
39.45 |
42.20 |
0.0M |
| 2024-03-28 |
40.00 |
42.90 |
38.75 |
42.90 |
0.0M |
| 2024-03-27 |
38.45 |
40.00 |
37.65 |
40.00 |
0.0M |
| 2024-03-26 |
39.00 |
39.00 |
38.00 |
38.35 |
0.0M |
| 2024-03-25 |
39.15 |
39.15 |
38.05 |
38.65 |
0.0M |
| 2024-03-22 |
38.05 |
43.00 |
37.95 |
39.15 |
0.0M |
| 2024-03-21 |
41.00 |
42.45 |
41.00 |
42.00 |
0.0M |
| 2024-03-20 |
37.00 |
43.10 |
37.00 |
41.35 |
0.0M |
| 2024-03-19 |
35.50 |
37.00 |
34.60 |
37.00 |
0.0M |
| 2024-03-18 |
35.75 |
35.75 |
35.00 |
35.60 |
0.0M |
| 2024-03-15 |
35.00 |
35.80 |
34.55 |
35.80 |
0.0M |
| 2024-03-14 |
36.60 |
36.60 |
35.05 |
35.90 |
0.0M |
| 2024-03-13 |
37.20 |
37.65 |
35.85 |
37.65 |
0.0M |
| 2024-03-12 |
39.00 |
39.00 |
36.90 |
38.70 |
0.0M |
| 2024-03-11 |
38.10 |
39.10 |
36.85 |
39.10 |
0.0M |
| 2024-03-08 |
41.10 |
44.00 |
36.15 |
39.20 |
0.0M |
| 2024-03-07 |
36.55 |
45.15 |
36.00 |
40.95 |
0.1M |
| 2024-03-06 |
33.00 |
34.70 |
33.00 |
34.70 |
0.0M |
| 2024-03-05 |
34.75 |
34.75 |
34.05 |
34.75 |
0.0M |
| 2024-03-04 |
34.50 |
35.00 |
33.80 |
34.95 |
0.0M |
| 2024-03-01 |
35.85 |
35.85 |
35.00 |
35.00 |
0.0M |
| 2024-02-29 |
34.90 |
35.90 |
34.90 |
35.90 |
0.0M |
| 2024-02-28 |
34.70 |
36.35 |
34.55 |
35.40 |
0.0M |
| 2024-02-27 |
35.35 |
36.30 |
34.80 |
34.80 |
0.0M |
| 2024-02-26 |
36.25 |
36.60 |
33.60 |
36.55 |
0.0M |
| 2024-02-23 |
36.00 |
36.45 |
35.20 |
36.40 |
0.0M |
| 2024-02-22 |
35.00 |
36.55 |
34.75 |
36.00 |
0.0M |
| 2024-02-21 |
35.00 |
35.05 |
33.35 |
35.00 |
0.0M |
| 2024-02-20 |
35.05 |
35.05 |
35.05 |
35.05 |
0.0M |
| 2024-02-19 |
35.70 |
36.50 |
35.05 |
35.05 |
0.0M |
| 2024-02-16 |
36.65 |
36.65 |
35.50 |
35.70 |
0.0M |
| 2024-02-15 |
36.65 |
36.65 |
36.65 |
36.65 |
0.0M |
| 2024-02-14 |
35.35 |
36.50 |
35.35 |
36.50 |
0.0M |
| 2024-02-09 |
35.50 |
35.50 |
35.50 |
35.50 |
0.0M |
| 2024-02-08 |
35.25 |
35.90 |
35.20 |
35.50 |
0.0M |
| 2024-02-07 |
37.55 |
38.70 |
35.20 |
35.20 |
0.0M |
| 2024-02-06 |
38.70 |
38.70 |
37.00 |
37.00 |
0.0M |
| 2024-02-05 |
40.00 |
40.00 |
38.70 |
39.00 |
0.0M |
| 2024-02-02 |
41.50 |
41.50 |
40.70 |
40.70 |
0.0M |
| 2024-02-01 |
43.00 |
43.00 |
42.80 |
43.00 |
0.1M |
| 2024-01-31 |
42.80 |
43.00 |
42.80 |
43.00 |
0.0M |
| 2024-01-30 |
42.80 |
42.80 |
42.80 |
42.80 |
0.0M |
| 2024-01-29 |
41.10 |
42.95 |
41.10 |
42.80 |
0.0M |
| 2024-01-26 |
42.05 |
42.35 |
41.10 |
41.10 |
0.0M |
| 2024-01-25 |
42.50 |
42.50 |
42.25 |
42.35 |
0.0M |
| 2024-01-24 |
42.50 |
42.55 |
42.25 |
42.55 |
0.0M |
| 2024-01-23 |
42.50 |
42.50 |
42.15 |
42.50 |
0.0M |
| 2024-01-22 |
42.55 |
42.70 |
42.50 |
42.50 |
0.0M |
| 2024-01-19 |
42.70 |
42.70 |
42.60 |
42.60 |
0.0M |
| 2024-01-18 |
42.75 |
42.80 |
42.70 |
42.70 |
0.0M |
| 2024-01-17 |
43.00 |
43.00 |
42.75 |
43.00 |
0.1M |
| 2024-01-16 |
43.00 |
43.10 |
42.80 |
43.00 |
0.1M |
| 2024-01-15 |
43.00 |
43.00 |
42.20 |
43.00 |
0.0M |
| 2024-01-12 |
43.05 |
43.10 |
43.00 |
43.00 |
0.0M |
| 2024-01-11 |
43.05 |
43.70 |
43.00 |
43.00 |
0.0M |
| 2024-01-10 |
43.10 |
43.30 |
42.50 |
43.05 |
0.0M |
| 2024-01-09 |
43.15 |
44.40 |
43.00 |
43.15 |
0.1M |
| 2024-01-08 |
43.00 |
43.10 |
42.05 |
43.00 |
0.3M |
| 2024-01-05 |
43.00 |
43.10 |
41.50 |
43.00 |
0.9M |