| 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 |
36.30 |
36.33 |
34.43 |
34.50 |
0.8M |
| 2024-12-30 |
37.20 |
37.20 |
35.67 |
36.00 |
0.8M |
| 2024-12-27 |
37.99 |
38.30 |
37.11 |
37.20 |
0.7M |
| 2024-12-26 |
38.00 |
38.80 |
37.81 |
38.04 |
0.5M |
| 2024-12-25 |
39.00 |
39.20 |
37.72 |
37.80 |
0.5M |
| 2024-12-24 |
38.99 |
39.56 |
38.28 |
38.99 |
0.6M |
| 2024-12-23 |
40.56 |
40.80 |
38.51 |
38.81 |
1.0M |
| 2024-12-20 |
38.20 |
40.98 |
37.70 |
40.48 |
1.7M |
| 2024-12-19 |
38.09 |
39.29 |
37.49 |
38.45 |
0.8M |
| 2024-12-18 |
38.36 |
39.19 |
37.30 |
38.47 |
0.7M |
| 2024-12-17 |
39.08 |
39.49 |
37.66 |
37.81 |
0.6M |
| 2024-12-16 |
39.30 |
39.60 |
38.00 |
38.95 |
0.9M |
| 2024-12-13 |
40.49 |
40.49 |
39.00 |
39.12 |
1.3M |
| 2024-12-12 |
41.51 |
42.35 |
40.62 |
40.76 |
1.7M |
| 2024-12-11 |
42.00 |
43.00 |
40.88 |
41.36 |
1.7M |
| 2024-12-10 |
41.28 |
41.60 |
39.98 |
40.03 |
1.4M |
| 2024-12-09 |
39.68 |
41.49 |
39.38 |
39.73 |
1.5M |
| 2024-12-06 |
38.19 |
40.50 |
37.35 |
39.72 |
1.5M |
| 2024-12-05 |
36.69 |
38.31 |
36.55 |
38.00 |
1.0M |
| 2024-12-04 |
37.91 |
37.98 |
36.25 |
36.70 |
0.7M |
| 2024-12-03 |
38.01 |
38.11 |
37.22 |
37.80 |
0.7M |
| 2024-12-02 |
37.50 |
37.89 |
37.01 |
37.78 |
0.8M |
| 2024-11-29 |
37.36 |
37.99 |
36.41 |
37.39 |
0.9M |
| 2024-11-28 |
37.49 |
37.89 |
36.86 |
37.07 |
0.9M |
| 2024-11-27 |
35.90 |
36.98 |
34.60 |
36.98 |
1.0M |
| 2024-11-26 |
36.09 |
37.48 |
35.81 |
36.17 |
0.9M |
| 2024-11-25 |
36.00 |
36.22 |
34.50 |
35.68 |
0.8M |
| 2024-11-22 |
37.94 |
38.41 |
35.68 |
35.72 |
1.2M |
| 2024-11-21 |
38.04 |
38.50 |
37.32 |
37.82 |
1.0M |
| 2024-11-20 |
37.01 |
38.35 |
36.53 |
38.02 |
1.0M |
| 2024-11-19 |
37.19 |
37.75 |
35.87 |
37.45 |
1.0M |
| 2024-11-18 |
39.20 |
39.30 |
36.30 |
36.68 |
1.5M |
| 2024-11-15 |
41.60 |
41.71 |
38.90 |
39.16 |
1.6M |
| 2024-11-14 |
43.50 |
44.94 |
41.16 |
41.50 |
1.8M |
| 2024-11-13 |
43.00 |
44.99 |
42.58 |
44.11 |
1.7M |
| 2024-11-12 |
48.50 |
48.60 |
43.30 |
44.35 |
3.9M |
| 2024-11-11 |
42.79 |
45.78 |
41.45 |
45.18 |
3.7M |
| 2024-11-08 |
39.51 |
41.45 |
38.68 |
40.53 |
2.6M |
| 2024-11-07 |
37.38 |
38.67 |
37.38 |
38.38 |
1.3M |
| 2024-11-06 |
38.11 |
38.83 |
37.50 |
37.80 |
1.4M |
| 2024-11-05 |
36.62 |
38.30 |
36.06 |
37.65 |
1.5M |
| 2024-11-04 |
35.70 |
36.90 |
35.39 |
36.58 |
1.4M |
| 2024-11-01 |
40.48 |
40.90 |
35.95 |
36.08 |
3.0M |
| 2024-10-31 |
41.00 |
45.04 |
39.21 |
40.94 |
4.1M |
| 2024-10-30 |
40.08 |
40.15 |
37.50 |
38.70 |
1.9M |
| 2024-10-29 |
38.83 |
40.65 |
38.52 |
40.07 |
2.2M |
| 2024-10-28 |
38.51 |
38.96 |
37.84 |
38.83 |
1.1M |
| 2024-10-25 |
37.48 |
38.86 |
37.48 |
38.51 |
1.1M |
| 2024-10-24 |
37.78 |
38.55 |
37.21 |
37.71 |
1.2M |
| 2024-10-23 |
38.29 |
39.00 |
37.70 |
38.30 |
1.2M |
| 2024-10-22 |
38.84 |
38.97 |
37.40 |
38.06 |
1.3M |
| 2024-10-21 |
38.77 |
40.87 |
38.07 |
39.24 |
2.4M |
| 2024-10-18 |
35.72 |
39.32 |
35.70 |
38.10 |
2.0M |
| 2024-10-17 |
37.48 |
38.30 |
36.06 |
36.12 |
1.9M |
| 2024-10-16 |
34.92 |
36.30 |
34.92 |
35.50 |
1.1M |
| 2024-10-15 |
36.51 |
38.44 |
35.43 |
35.44 |
2.0M |
| 2024-10-14 |
35.56 |
36.70 |
33.70 |
36.50 |
2.0M |
| 2024-10-11 |
38.90 |
39.48 |
33.78 |
34.88 |
2.4M |
| 2024-10-10 |
40.30 |
40.90 |
38.00 |
39.01 |
1.7M |
| 2024-10-09 |
39.62 |
43.44 |
37.59 |
38.72 |
3.1M |
| 2024-10-08 |
42.30 |
42.31 |
36.41 |
42.31 |
3.9M |
| 2024-09-30 |
30.50 |
35.28 |
30.50 |
35.26 |
2.8M |
| 2024-09-27 |
27.92 |
29.88 |
27.61 |
29.41 |
1.3M |
| 2024-09-26 |
26.74 |
27.50 |
26.42 |
27.48 |
1.2M |
| 2024-09-25 |
26.95 |
27.44 |
26.71 |
26.84 |
1.5M |
| 2024-09-24 |
26.50 |
27.22 |
26.11 |
26.86 |
1.6M |
| 2024-09-23 |
27.77 |
27.92 |
26.67 |
26.84 |
1.4M |
| 2024-09-20 |
27.12 |
28.34 |
26.76 |
27.91 |
2.2M |
| 2024-09-19 |
24.92 |
27.14 |
24.85 |
26.98 |
1.6M |
| 2024-09-18 |
24.68 |
25.17 |
24.44 |
24.48 |
0.5M |
| 2024-09-13 |
25.72 |
25.90 |
24.66 |
24.66 |
0.5M |
| 2024-09-12 |
25.37 |
25.96 |
25.30 |
25.72 |
0.6M |
| 2024-09-11 |
25.16 |
25.74 |
24.68 |
25.34 |
0.5M |
| 2024-09-10 |
24.60 |
25.47 |
24.31 |
25.15 |
0.7M |
| 2024-09-09 |
25.54 |
25.59 |
24.41 |
24.60 |
0.7M |
| 2024-09-06 |
26.17 |
26.26 |
25.20 |
25.54 |
0.8M |
| 2024-09-05 |
25.89 |
26.48 |
25.43 |
25.88 |
1.0M |
| 2024-09-04 |
25.03 |
25.92 |
24.90 |
25.43 |
0.7M |
| 2024-09-03 |
24.88 |
25.40 |
24.88 |
25.19 |
0.9M |
| 2024-09-02 |
24.80 |
26.10 |
24.16 |
25.11 |
1.9M |
| 2024-08-30 |
23.80 |
25.04 |
23.33 |
24.75 |
1.9M |
| 2024-08-29 |
21.07 |
21.84 |
20.71 |
21.67 |
0.4M |
| 2024-08-28 |
20.57 |
21.50 |
20.55 |
21.20 |
0.4M |
| 2024-08-27 |
21.69 |
21.70 |
20.79 |
20.81 |
0.4M |
| 2024-08-26 |
21.63 |
22.20 |
21.25 |
21.59 |
0.3M |
| 2024-08-23 |
22.20 |
22.21 |
21.58 |
21.59 |
0.3M |
| 2024-08-22 |
22.32 |
22.88 |
21.89 |
22.03 |
0.3M |
| 2024-08-21 |
22.76 |
22.76 |
22.03 |
22.35 |
0.2M |
| 2024-08-20 |
23.20 |
23.20 |
22.53 |
22.55 |
0.3M |
| 2024-08-19 |
23.31 |
23.66 |
23.17 |
23.27 |
0.2M |
| 2024-08-16 |
23.22 |
23.46 |
23.14 |
23.30 |
0.2M |
| 2024-08-15 |
22.98 |
23.75 |
22.70 |
23.15 |
0.3M |
| 2024-08-14 |
23.09 |
23.18 |
22.81 |
22.84 |
0.2M |
| 2024-08-13 |
23.19 |
23.29 |
22.83 |
23.21 |
0.2M |
| 2024-08-12 |
23.34 |
23.59 |
23.03 |
23.16 |
0.4M |
| 2024-08-09 |
23.79 |
23.94 |
23.26 |
23.45 |
0.3M |
| 2024-08-08 |
23.54 |
23.88 |
23.09 |
23.67 |
0.4M |
| 2024-08-07 |
23.84 |
24.10 |
23.76 |
23.82 |
0.3M |
| 2024-08-06 |
23.62 |
23.98 |
23.50 |
23.84 |
0.2M |
| 2024-08-05 |
24.08 |
24.49 |
23.40 |
23.40 |
0.4M |
| 2024-08-02 |
24.50 |
25.15 |
24.20 |
24.33 |
0.4M |
| 2024-08-01 |
25.15 |
25.33 |
24.72 |
24.92 |
0.4M |
| 2024-07-31 |
24.01 |
25.13 |
23.84 |
25.09 |
0.6M |
| 2024-07-30 |
23.90 |
24.36 |
23.87 |
24.08 |
0.3M |
| 2024-07-29 |
24.01 |
24.14 |
23.67 |
24.01 |
0.2M |
| 2024-07-26 |
23.60 |
24.10 |
23.60 |
23.95 |
0.3M |
| 2024-07-25 |
23.76 |
24.14 |
23.39 |
23.77 |
0.3M |
| 2024-07-24 |
24.60 |
24.60 |
23.60 |
23.69 |
0.6M |
| 2024-07-23 |
25.39 |
25.95 |
24.58 |
24.60 |
0.5M |
| 2024-07-22 |
25.59 |
26.32 |
25.37 |
25.51 |
0.7M |
| 2024-07-19 |
24.38 |
25.18 |
24.38 |
25.10 |
0.3M |
| 2024-07-18 |
24.60 |
24.70 |
23.80 |
24.60 |
0.4M |
| 2024-07-17 |
25.30 |
25.40 |
24.70 |
24.70 |
0.4M |
| 2024-07-16 |
25.11 |
25.63 |
25.11 |
25.30 |
0.3M |
| 2024-07-15 |
26.01 |
26.28 |
25.30 |
25.34 |
0.3M |
| 2024-07-12 |
26.33 |
26.55 |
26.07 |
26.07 |
0.3M |
| 2024-07-11 |
26.29 |
26.55 |
26.07 |
26.33 |
0.4M |
| 2024-07-10 |
25.50 |
26.12 |
25.38 |
25.68 |
0.4M |
| 2024-07-09 |
24.87 |
25.65 |
24.67 |
25.65 |
0.5M |
| 2024-07-08 |
25.50 |
25.78 |
24.81 |
24.87 |
0.4M |
| 2024-07-05 |
25.07 |
26.20 |
24.82 |
25.95 |
0.6M |
| 2024-07-04 |
26.46 |
26.59 |
25.20 |
25.20 |
0.7M |
| 2024-07-03 |
26.97 |
27.00 |
26.26 |
26.29 |
0.6M |
| 2024-07-02 |
26.60 |
27.50 |
26.52 |
27.12 |
0.7M |
| 2024-07-01 |
26.72 |
26.75 |
25.80 |
26.60 |
0.6M |
| 2024-06-28 |
26.82 |
27.68 |
26.40 |
26.64 |
0.8M |
| 2024-06-27 |
27.79 |
28.65 |
27.23 |
27.30 |
1.0M |
| 2024-06-26 |
26.57 |
28.18 |
26.39 |
28.18 |
1.0M |
| 2024-06-25 |
28.57 |
28.68 |
26.69 |
27.11 |
1.5M |
| 2024-06-24 |
30.56 |
30.78 |
27.86 |
28.15 |
2.0M |
| 2024-06-21 |
29.77 |
32.12 |
29.77 |
30.98 |
2.4M |
| 2024-06-20 |
29.90 |
32.49 |
29.33 |
30.93 |
2.7M |
| 2024-06-19 |
29.23 |
29.67 |
28.70 |
29.10 |
0.7M |
| 2024-06-18 |
28.54 |
29.35 |
28.45 |
29.20 |
0.9M |
| 2024-06-17 |
28.24 |
29.08 |
28.11 |
28.67 |
0.8M |
| 2024-06-14 |
28.24 |
30.28 |
28.00 |
28.98 |
1.5M |
| 2024-06-13 |
27.30 |
28.80 |
27.13 |
28.50 |
1.1M |
| 2024-06-12 |
27.30 |
27.63 |
27.00 |
27.09 |
0.4M |
| 2024-06-11 |
26.60 |
27.24 |
26.26 |
27.06 |
0.3M |
| 2024-06-07 |
26.30 |
27.23 |
26.30 |
26.71 |
0.5M |
| 2024-06-06 |
27.24 |
27.30 |
26.66 |
26.66 |
0.9M |
| 2024-06-05 |
27.10 |
27.82 |
27.00 |
27.10 |
0.4M |
| 2024-06-04 |
27.07 |
27.42 |
26.88 |
27.41 |
0.6M |
| 2024-06-03 |
28.05 |
28.25 |
27.19 |
27.41 |
0.5M |
| 2024-05-31 |
27.23 |
28.20 |
27.23 |
28.05 |
0.4M |
| 2024-05-30 |
27.27 |
27.75 |
26.79 |
27.43 |
0.5M |
| 2024-05-29 |
26.89 |
27.77 |
26.89 |
27.20 |
0.4M |
| 2024-05-28 |
26.98 |
27.28 |
26.22 |
27.16 |
0.6M |
| 2024-05-27 |
27.14 |
27.48 |
25.99 |
26.93 |
1.0M |
| 2024-05-24 |
28.51 |
28.79 |
27.00 |
27.05 |
1.1M |
| 2024-05-23 |
29.23 |
29.29 |
28.41 |
28.56 |
0.5M |
| 2024-05-22 |
29.30 |
29.40 |
28.77 |
29.23 |
0.4M |
| 2024-05-21 |
30.00 |
30.00 |
29.10 |
29.24 |
0.5M |
| 2024-05-20 |
29.50 |
30.04 |
29.13 |
29.58 |
0.5M |
| 2024-05-17 |
28.39 |
29.50 |
28.15 |
29.43 |
0.8M |
| 2024-05-16 |
28.30 |
28.60 |
27.96 |
28.34 |
0.8M |
| 2024-05-15 |
28.80 |
28.88 |
27.90 |
27.90 |
0.6M |
| 2024-05-14 |
28.50 |
29.08 |
28.29 |
28.78 |
0.7M |
| 2024-05-13 |
30.14 |
30.14 |
28.13 |
28.34 |
1.5M |
| 2024-05-10 |
31.66 |
31.69 |
30.33 |
30.35 |
1.0M |
| 2024-05-09 |
31.27 |
31.68 |
31.00 |
31.41 |
0.9M |
| 2024-05-08 |
32.61 |
32.61 |
30.86 |
30.93 |
1.1M |
| 2024-05-07 |
32.65 |
32.90 |
31.85 |
32.45 |
1.9M |
| 2024-05-06 |
33.00 |
33.98 |
31.66 |
32.87 |
2.8M |
| 2024-04-30 |
33.80 |
35.50 |
33.50 |
34.07 |
1.7M |
| 2024-04-29 |
34.79 |
34.79 |
33.01 |
34.05 |
2.7M |
| 2024-04-26 |
30.93 |
36.50 |
30.13 |
33.48 |
3.6M |
| 2024-04-25 |
31.21 |
31.30 |
30.39 |
30.93 |
0.8M |
| 2024-04-24 |
28.55 |
32.81 |
28.10 |
31.21 |
2.2M |
| 2024-04-23 |
27.99 |
28.99 |
27.99 |
28.56 |
0.5M |
| 2024-04-22 |
28.60 |
28.70 |
26.50 |
28.40 |
0.6M |
| 2024-04-19 |
29.00 |
29.09 |
28.15 |
28.44 |
0.5M |
| 2024-04-18 |
28.47 |
29.57 |
28.15 |
29.10 |
0.7M |
| 2024-04-17 |
27.12 |
28.61 |
27.12 |
28.55 |
1.1M |
| 2024-04-16 |
28.85 |
28.85 |
26.60 |
26.66 |
1.0M |
| 2024-04-15 |
30.10 |
30.68 |
28.66 |
29.24 |
0.9M |
| 2024-04-12 |
30.18 |
30.69 |
29.66 |
30.30 |
0.6M |
| 2024-04-11 |
30.39 |
31.30 |
29.92 |
30.14 |
0.5M |
| 2024-04-10 |
31.48 |
31.96 |
30.00 |
30.51 |
0.6M |
| 2024-04-09 |
31.42 |
31.89 |
31.00 |
31.69 |
0.3M |
| 2024-04-08 |
32.68 |
32.68 |
30.92 |
31.03 |
0.8M |
| 2024-04-03 |
33.72 |
33.72 |
32.56 |
32.68 |
0.8M |
| 2024-04-02 |
33.76 |
34.09 |
33.06 |
33.98 |
0.8M |
| 2024-04-01 |
32.95 |
34.28 |
32.95 |
33.93 |
0.9M |
| 2024-03-29 |
32.83 |
32.90 |
32.00 |
32.75 |
0.8M |
| 2024-03-28 |
31.87 |
33.27 |
31.56 |
32.60 |
0.9M |
| 2024-03-27 |
33.14 |
34.25 |
31.90 |
31.90 |
1.1M |
| 2024-03-26 |
34.27 |
34.85 |
33.50 |
34.27 |
0.9M |
| 2024-03-25 |
35.61 |
36.42 |
34.19 |
34.35 |
1.0M |
| 2024-03-22 |
36.73 |
37.11 |
35.81 |
36.15 |
1.4M |
| 2024-03-21 |
37.00 |
37.70 |
36.11 |
36.80 |
1.7M |
| 2024-03-20 |
35.70 |
36.85 |
35.70 |
36.76 |
1.5M |
| 2024-03-19 |
35.16 |
36.63 |
35.00 |
35.75 |
1.8M |
| 2024-03-18 |
34.24 |
35.15 |
34.10 |
35.13 |
1.1M |
| 2024-03-15 |
34.18 |
34.41 |
33.50 |
34.38 |
1.1M |
| 2024-03-14 |
35.16 |
35.37 |
33.68 |
34.36 |
1.3M |
| 2024-03-13 |
34.43 |
35.86 |
34.43 |
35.28 |
1.7M |
| 2024-03-12 |
34.16 |
34.82 |
33.81 |
34.60 |
1.5M |
| 2024-03-11 |
33.00 |
33.77 |
32.71 |
33.75 |
0.9M |
| 2024-03-08 |
32.70 |
33.26 |
32.24 |
33.09 |
0.9M |
| 2024-03-07 |
33.72 |
34.35 |
32.55 |
32.59 |
1.2M |
| 2024-03-06 |
33.50 |
34.20 |
33.10 |
33.75 |
0.9M |
| 2024-03-05 |
34.05 |
34.35 |
33.10 |
33.59 |
1.2M |
| 2024-03-04 |
35.01 |
35.05 |
33.75 |
34.05 |
1.9M |
| 2024-03-01 |
34.08 |
34.95 |
33.45 |
34.46 |
2.5M |
| 2024-02-29 |
32.00 |
34.47 |
32.00 |
34.05 |
1.9M |
| 2024-02-28 |
36.30 |
37.17 |
32.88 |
33.00 |
3.5M |
| 2024-02-27 |
35.88 |
38.82 |
35.45 |
38.10 |
2.1M |
| 2024-02-26 |
35.67 |
36.40 |
34.80 |
35.42 |
1.4M |
| 2024-02-23 |
33.97 |
35.78 |
33.65 |
35.47 |
1.4M |
| 2024-02-22 |
32.50 |
33.87 |
32.50 |
33.70 |
1.0M |
| 2024-02-21 |
31.31 |
33.89 |
31.21 |
32.88 |
1.5M |
| 2024-02-20 |
31.90 |
31.95 |
30.92 |
31.75 |
0.8M |
| 2024-02-19 |
31.17 |
32.74 |
30.60 |
31.90 |
1.9M |
| 2024-02-08 |
26.88 |
31.36 |
26.36 |
31.03 |
2.4M |
| 2024-02-07 |
27.10 |
29.19 |
26.00 |
26.99 |
2.2M |
| 2024-02-06 |
26.50 |
28.60 |
24.50 |
27.11 |
2.2M |
| 2024-02-05 |
31.00 |
31.00 |
26.00 |
27.02 |
2.0M |
| 2024-02-02 |
32.92 |
33.54 |
30.39 |
31.50 |
1.1M |
| 2024-02-01 |
33.00 |
33.86 |
32.25 |
32.91 |
0.8M |
| 2024-01-31 |
35.26 |
35.99 |
33.22 |
33.22 |
0.8M |
| 2024-01-30 |
36.22 |
36.78 |
35.40 |
35.41 |
0.7M |
| 2024-01-29 |
38.39 |
38.55 |
36.12 |
36.31 |
0.8M |
| 2024-01-26 |
38.88 |
39.21 |
37.55 |
37.86 |
0.8M |
| 2024-01-25 |
37.33 |
39.15 |
36.80 |
39.00 |
1.0M |
| 2024-01-24 |
38.35 |
38.35 |
36.00 |
37.50 |
1.0M |
| 2024-01-23 |
37.06 |
38.26 |
36.41 |
37.79 |
0.9M |
| 2024-01-22 |
39.65 |
39.98 |
36.86 |
37.12 |
0.9M |
| 2024-01-19 |
40.29 |
40.93 |
39.59 |
39.65 |
0.7M |
| 2024-01-18 |
40.00 |
40.63 |
39.05 |
40.60 |
0.9M |
| 2024-01-17 |
41.36 |
41.69 |
40.09 |
40.09 |
0.7M |
| 2024-01-16 |
41.60 |
41.76 |
40.58 |
41.69 |
0.7M |
| 2024-01-15 |
42.42 |
42.75 |
41.55 |
41.64 |
0.6M |
| 2024-01-12 |
42.77 |
43.26 |
42.10 |
42.42 |
0.6M |
| 2024-01-11 |
41.45 |
43.30 |
40.77 |
42.90 |
1.2M |
| 2024-01-10 |
42.47 |
43.00 |
41.33 |
41.37 |
1.0M |
| 2024-01-09 |
42.96 |
43.64 |
42.37 |
42.81 |
0.7M |
| 2024-01-08 |
43.85 |
43.85 |
42.69 |
42.87 |
0.9M |
| 2024-01-05 |
45.29 |
46.12 |
43.63 |
43.94 |
1.1M |
| 2024-01-04 |
46.00 |
46.50 |
45.31 |
45.45 |
1.0M |
| 2024-01-03 |
46.81 |
47.73 |
45.90 |
46.07 |
1.2M |
| 2024-01-02 |
47.07 |
47.58 |
45.86 |
46.92 |
1.0M |