| 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 |
39.88 |
40.78 |
39.00 |
39.08 |
12.7M |
| 2024-12-30 |
40.50 |
40.78 |
38.80 |
39.32 |
11.2M |
| 2024-12-27 |
41.23 |
41.45 |
39.51 |
40.78 |
15.1M |
| 2024-12-26 |
39.61 |
42.42 |
38.80 |
41.57 |
19.0M |
| 2024-12-25 |
37.63 |
40.98 |
37.63 |
40.01 |
24.7M |
| 2024-12-24 |
37.70 |
38.35 |
36.35 |
38.20 |
17.8M |
| 2024-12-23 |
38.08 |
38.70 |
36.85 |
37.02 |
15.9M |
| 2024-12-20 |
36.03 |
39.22 |
36.00 |
38.46 |
27.4M |
| 2024-12-19 |
36.41 |
37.00 |
35.82 |
36.03 |
17.2M |
| 2024-12-18 |
37.23 |
37.60 |
36.09 |
36.44 |
17.6M |
| 2024-12-17 |
38.00 |
38.43 |
36.36 |
36.65 |
17.8M |
| 2024-12-16 |
39.15 |
39.83 |
37.78 |
38.22 |
21.6M |
| 2024-12-13 |
39.15 |
40.88 |
39.13 |
39.30 |
22.4M |
| 2024-12-12 |
42.12 |
42.12 |
39.63 |
39.91 |
31.1M |
| 2024-12-11 |
44.80 |
44.80 |
41.98 |
43.01 |
25.2M |
| 2024-12-10 |
41.98 |
45.30 |
41.26 |
45.30 |
37.7M |
| 2024-12-09 |
40.40 |
43.62 |
39.60 |
41.18 |
25.0M |
| 2024-12-06 |
44.35 |
44.86 |
41.20 |
42.23 |
28.2M |
| 2024-12-05 |
41.80 |
45.80 |
40.90 |
45.00 |
23.1M |
| 2024-12-04 |
40.19 |
42.60 |
39.80 |
41.86 |
23.4M |
| 2024-12-03 |
40.33 |
41.82 |
39.98 |
40.18 |
24.0M |
| 2024-12-02 |
40.68 |
43.03 |
40.44 |
41.33 |
33.3M |
| 2024-11-29 |
35.95 |
39.12 |
35.68 |
39.12 |
15.7M |
| 2024-11-28 |
34.16 |
36.97 |
33.51 |
35.56 |
15.5M |
| 2024-11-27 |
31.50 |
34.16 |
31.20 |
34.16 |
15.2M |
| 2024-11-26 |
32.05 |
32.34 |
31.30 |
31.63 |
9.9M |
| 2024-11-25 |
33.20 |
33.70 |
31.80 |
32.63 |
18.6M |
| 2024-11-22 |
32.40 |
34.38 |
32.36 |
33.24 |
18.5M |
| 2024-11-21 |
31.39 |
33.22 |
30.55 |
32.36 |
16.5M |
| 2024-11-20 |
30.00 |
32.18 |
29.60 |
31.59 |
18.6M |
| 2024-11-19 |
28.10 |
30.10 |
28.10 |
30.08 |
16.7M |
| 2024-11-18 |
28.44 |
29.50 |
27.50 |
28.02 |
13.6M |
| 2024-11-15 |
29.31 |
29.72 |
27.88 |
28.21 |
14.0M |
| 2024-11-14 |
30.30 |
30.95 |
29.52 |
29.64 |
10.4M |
| 2024-11-13 |
30.20 |
30.62 |
28.50 |
30.24 |
15.9M |
| 2024-11-12 |
31.50 |
31.95 |
29.90 |
30.30 |
24.0M |
| 2024-11-11 |
27.88 |
30.67 |
27.60 |
30.67 |
35.7M |
| 2024-11-08 |
28.24 |
28.80 |
27.51 |
27.88 |
21.7M |
| 2024-11-07 |
29.70 |
30.23 |
27.57 |
28.25 |
22.8M |
| 2024-11-06 |
27.46 |
30.23 |
26.80 |
29.50 |
32.9M |
| 2024-11-05 |
27.50 |
27.70 |
26.45 |
27.48 |
21.1M |
| 2024-11-04 |
27.00 |
28.55 |
26.88 |
28.03 |
22.8M |
| 2024-11-01 |
26.68 |
27.49 |
26.31 |
27.00 |
14.8M |
| 2024-10-31 |
26.40 |
27.50 |
25.80 |
26.95 |
14.2M |
| 2024-10-30 |
25.69 |
26.67 |
25.64 |
26.40 |
15.2M |
| 2024-10-29 |
27.86 |
28.18 |
25.95 |
26.08 |
24.2M |
| 2024-10-28 |
27.79 |
28.07 |
27.22 |
27.99 |
12.0M |
| 2024-10-25 |
28.39 |
28.62 |
27.00 |
28.09 |
16.4M |
| 2024-10-24 |
28.40 |
29.27 |
27.74 |
28.28 |
13.1M |
| 2024-10-23 |
27.99 |
29.45 |
27.79 |
27.88 |
19.4M |
| 2024-10-22 |
26.50 |
29.15 |
26.50 |
28.65 |
30.1M |
| 2024-10-21 |
27.27 |
27.40 |
26.16 |
26.50 |
23.1M |
| 2024-10-18 |
26.29 |
28.05 |
25.85 |
27.30 |
21.6M |
| 2024-10-17 |
24.46 |
26.55 |
24.41 |
26.40 |
21.8M |
| 2024-10-16 |
23.70 |
25.05 |
23.56 |
24.54 |
11.8M |
| 2024-10-15 |
25.00 |
25.23 |
24.00 |
24.12 |
18.0M |
| 2024-10-14 |
22.89 |
24.18 |
22.34 |
24.06 |
20.0M |
| 2024-10-11 |
24.50 |
24.89 |
22.66 |
23.06 |
32.4M |
| 2024-10-10 |
25.45 |
26.45 |
24.20 |
25.00 |
29.2M |
| 2024-10-09 |
25.08 |
27.56 |
23.43 |
25.67 |
36.2M |
| 2024-10-08 |
25.00 |
25.05 |
23.15 |
25.05 |
24.1M |
| 2024-09-30 |
21.62 |
22.96 |
21.07 |
22.77 |
28.3M |
| 2024-09-27 |
20.94 |
21.56 |
20.41 |
21.20 |
16.5M |
| 2024-09-26 |
19.14 |
20.57 |
18.79 |
20.57 |
28.3M |
| 2024-09-25 |
18.78 |
19.15 |
18.50 |
18.70 |
15.7M |
| 2024-09-24 |
17.49 |
18.86 |
17.26 |
18.80 |
15.4M |
| 2024-09-23 |
18.03 |
18.23 |
17.35 |
17.41 |
9.1M |
| 2024-09-20 |
18.18 |
18.50 |
17.87 |
18.10 |
9.4M |
| 2024-09-19 |
17.77 |
18.45 |
17.27 |
18.30 |
15.1M |
| 2024-09-18 |
17.11 |
17.92 |
17.01 |
17.77 |
11.8M |
| 2024-09-13 |
17.57 |
17.82 |
17.13 |
17.23 |
8.4M |
| 2024-09-12 |
17.81 |
17.95 |
17.26 |
17.32 |
11.4M |
| 2024-09-11 |
17.58 |
18.19 |
17.53 |
17.85 |
10.5M |
| 2024-09-10 |
17.30 |
17.88 |
17.03 |
17.70 |
10.2M |
| 2024-09-09 |
16.92 |
17.66 |
16.81 |
17.29 |
12.4M |
| 2024-09-06 |
17.19 |
17.67 |
16.97 |
17.15 |
14.9M |
| 2024-09-05 |
16.42 |
17.97 |
16.42 |
17.19 |
20.7M |
| 2024-09-04 |
15.61 |
16.75 |
15.51 |
16.34 |
12.6M |
| 2024-09-03 |
14.86 |
16.04 |
14.82 |
15.78 |
14.7M |
| 2024-09-02 |
15.69 |
15.79 |
14.85 |
14.86 |
8.7M |
| 2024-08-30 |
15.70 |
16.09 |
15.12 |
15.86 |
12.3M |
| 2024-08-29 |
15.20 |
15.98 |
15.00 |
15.76 |
8.4M |
| 2024-08-28 |
14.74 |
15.74 |
14.74 |
15.31 |
12.5M |
| 2024-08-27 |
15.00 |
15.25 |
14.67 |
14.77 |
5.8M |
| 2024-08-26 |
15.25 |
15.52 |
14.88 |
15.06 |
5.0M |
| 2024-08-23 |
15.39 |
15.52 |
14.95 |
15.22 |
6.2M |
| 2024-08-22 |
15.65 |
15.78 |
15.20 |
15.29 |
8.6M |
| 2024-08-21 |
16.05 |
16.88 |
15.58 |
15.66 |
13.8M |
| 2024-08-20 |
16.08 |
16.38 |
15.92 |
16.05 |
5.2M |
| 2024-08-19 |
16.82 |
16.91 |
16.09 |
16.15 |
9.4M |
| 2024-08-16 |
16.70 |
17.13 |
16.53 |
16.82 |
11.1M |
| 2024-08-15 |
15.75 |
17.10 |
15.57 |
16.90 |
20.2M |
| 2024-08-14 |
15.83 |
16.24 |
15.70 |
15.99 |
6.7M |
| 2024-08-13 |
15.79 |
16.00 |
15.55 |
15.92 |
8.0M |
| 2024-08-12 |
16.41 |
16.50 |
15.65 |
15.77 |
11.1M |
| 2024-08-09 |
16.50 |
16.96 |
16.39 |
16.39 |
9.0M |
| 2024-08-08 |
16.90 |
17.13 |
16.29 |
16.46 |
14.0M |
| 2024-08-07 |
17.28 |
17.47 |
16.75 |
16.99 |
12.4M |
| 2024-08-06 |
16.78 |
17.46 |
16.60 |
17.10 |
17.4M |
| 2024-08-05 |
16.42 |
17.50 |
16.31 |
16.58 |
20.6M |
| 2024-08-02 |
16.85 |
17.12 |
16.41 |
16.55 |
13.2M |
| 2024-08-01 |
17.70 |
17.70 |
16.75 |
17.10 |
22.3M |
| 2024-07-31 |
15.50 |
17.09 |
15.32 |
17.09 |
21.7M |
| 2024-07-30 |
15.30 |
16.39 |
14.89 |
15.54 |
18.0M |
| 2024-07-29 |
15.09 |
15.49 |
14.90 |
15.27 |
8.2M |
| 2024-07-26 |
14.67 |
15.19 |
14.60 |
15.10 |
11.0M |
| 2024-07-25 |
14.81 |
15.04 |
14.50 |
14.56 |
10.2M |
| 2024-07-24 |
15.51 |
15.65 |
14.83 |
14.88 |
13.8M |
| 2024-07-23 |
17.00 |
17.08 |
15.50 |
15.52 |
13.3M |
| 2024-07-22 |
15.76 |
16.68 |
15.67 |
16.27 |
9.7M |
| 2024-07-19 |
15.91 |
16.35 |
15.77 |
15.80 |
8.4M |
| 2024-07-18 |
15.80 |
16.29 |
15.51 |
16.03 |
8.3M |
| 2024-07-17 |
16.97 |
16.97 |
15.88 |
15.89 |
11.1M |
| 2024-07-16 |
16.11 |
17.25 |
15.93 |
16.97 |
13.1M |
| 2024-07-15 |
16.54 |
16.72 |
16.13 |
16.27 |
6.4M |
| 2024-07-12 |
16.76 |
16.76 |
16.29 |
16.57 |
8.7M |
| 2024-07-11 |
16.88 |
17.30 |
16.60 |
16.81 |
12.1M |
| 2024-07-10 |
16.43 |
17.08 |
16.38 |
16.66 |
11.6M |
| 2024-07-09 |
16.00 |
16.61 |
15.60 |
16.52 |
14.4M |
| 2024-07-08 |
16.33 |
16.39 |
15.80 |
15.88 |
11.7M |
| 2024-07-05 |
17.23 |
17.35 |
16.15 |
16.55 |
15.0M |
| 2024-07-04 |
17.51 |
18.13 |
17.10 |
17.14 |
18.9M |
| 2024-07-03 |
18.00 |
18.25 |
16.80 |
16.93 |
12.1M |
| 2024-07-02 |
17.88 |
18.38 |
17.34 |
17.44 |
14.0M |
| 2024-07-01 |
17.93 |
18.00 |
16.67 |
17.41 |
18.8M |
| 2024-06-28 |
17.75 |
18.27 |
17.62 |
17.93 |
9.8M |
| 2024-06-27 |
18.51 |
18.60 |
17.60 |
17.80 |
14.2M |
| 2024-06-26 |
18.04 |
18.68 |
17.75 |
18.60 |
12.1M |
| 2024-06-25 |
18.58 |
18.63 |
17.90 |
18.07 |
10.7M |
| 2024-06-24 |
19.24 |
19.48 |
18.28 |
18.30 |
12.8M |
| 2024-06-21 |
18.59 |
19.53 |
18.00 |
19.26 |
17.3M |
| 2024-06-20 |
18.97 |
19.07 |
18.48 |
18.66 |
10.0M |
| 2024-06-19 |
19.27 |
19.47 |
18.86 |
18.97 |
12.4M |
| 2024-06-18 |
18.55 |
19.50 |
18.32 |
19.35 |
28.0M |
| 2024-06-17 |
19.10 |
19.50 |
18.24 |
18.52 |
38.5M |
| 2024-06-14 |
20.51 |
20.60 |
19.58 |
19.58 |
11.8M |
| 2024-06-13 |
20.40 |
21.96 |
20.28 |
21.76 |
23.9M |
| 2024-06-12 |
20.60 |
21.39 |
20.12 |
20.40 |
15.5M |
| 2024-06-11 |
21.21 |
21.30 |
19.49 |
20.82 |
27.8M |
| 2024-06-07 |
21.05 |
22.60 |
20.90 |
21.53 |
28.8M |
| 2024-06-06 |
22.48 |
22.48 |
20.66 |
20.98 |
30.4M |
| 2024-06-05 |
21.09 |
22.96 |
21.09 |
22.79 |
26.0M |
| 2024-06-04 |
21.50 |
22.20 |
20.82 |
21.33 |
20.5M |
| 2024-06-03 |
19.90 |
22.21 |
19.85 |
21.65 |
29.7M |
| 2024-05-31 |
19.00 |
20.35 |
18.91 |
20.19 |
20.5M |
| 2024-05-30 |
18.19 |
19.16 |
17.92 |
19.00 |
15.3M |
| 2024-05-29 |
18.10 |
18.35 |
17.50 |
18.19 |
8.7M |
| 2024-05-28 |
18.00 |
18.25 |
17.48 |
18.14 |
12.1M |
| 2024-05-27 |
18.35 |
18.48 |
17.43 |
17.71 |
13.7M |
| 2024-05-24 |
18.93 |
19.21 |
17.95 |
18.20 |
14.7M |
| 2024-05-23 |
18.64 |
19.34 |
18.37 |
18.74 |
14.1M |
| 2024-05-22 |
18.47 |
19.67 |
18.20 |
18.79 |
20.8M |
| 2024-05-21 |
18.40 |
18.75 |
17.70 |
18.20 |
9.7M |
| 2024-05-20 |
18.33 |
18.75 |
18.00 |
18.60 |
13.4M |
| 2024-05-17 |
17.46 |
18.50 |
17.25 |
18.33 |
18.5M |
| 2024-05-16 |
16.49 |
17.90 |
16.49 |
17.45 |
20.6M |
| 2024-05-15 |
16.62 |
17.00 |
16.36 |
16.44 |
9.1M |
| 2024-05-14 |
16.50 |
17.61 |
16.30 |
16.62 |
13.4M |
| 2024-05-13 |
16.90 |
17.12 |
16.11 |
16.28 |
13.6M |
| 2024-05-10 |
17.10 |
17.30 |
16.83 |
17.12 |
7.4M |
| 2024-05-09 |
17.32 |
17.55 |
17.08 |
17.28 |
8.4M |
| 2024-05-08 |
17.95 |
18.09 |
17.18 |
17.27 |
13.3M |
| 2024-05-07 |
18.24 |
18.41 |
17.70 |
18.10 |
16.4M |
| 2024-05-06 |
17.21 |
18.24 |
17.08 |
18.24 |
21.5M |
| 2024-04-30 |
16.13 |
17.16 |
16.13 |
16.58 |
15.0M |
| 2024-04-29 |
16.38 |
16.76 |
15.70 |
16.28 |
17.1M |
| 2024-04-26 |
15.58 |
16.50 |
15.50 |
16.13 |
17.9M |
| 2024-04-25 |
15.43 |
15.74 |
15.23 |
15.48 |
14.9M |
| 2024-04-24 |
15.30 |
16.00 |
15.16 |
15.35 |
21.1M |
| 2024-04-23 |
14.07 |
15.47 |
14.05 |
15.15 |
26.2M |
| 2024-04-22 |
14.09 |
14.25 |
13.85 |
14.06 |
9.6M |
| 2024-04-19 |
13.88 |
14.35 |
13.51 |
14.18 |
18.0M |
| 2024-04-18 |
13.58 |
14.94 |
13.37 |
14.23 |
26.3M |
| 2024-04-17 |
13.53 |
13.86 |
13.13 |
13.58 |
14.8M |
| 2024-04-16 |
13.89 |
13.91 |
13.00 |
13.30 |
12.8M |
| 2024-04-15 |
14.77 |
14.94 |
13.38 |
13.88 |
19.8M |
| 2024-04-12 |
14.53 |
15.10 |
14.53 |
14.77 |
8.4M |
| 2024-04-11 |
14.62 |
14.92 |
14.41 |
14.58 |
10.1M |
| 2024-04-10 |
15.75 |
15.75 |
14.39 |
14.69 |
14.5M |
| 2024-04-09 |
15.05 |
15.98 |
14.90 |
15.73 |
17.0M |
| 2024-04-08 |
15.18 |
15.68 |
15.02 |
15.24 |
14.1M |
| 2024-04-03 |
15.93 |
15.93 |
14.72 |
15.02 |
16.2M |
| 2024-04-02 |
15.90 |
16.04 |
15.67 |
15.75 |
12.3M |
| 2024-04-01 |
15.05 |
16.13 |
15.05 |
15.90 |
19.5M |
| 2024-03-29 |
15.00 |
15.39 |
14.58 |
15.17 |
15.0M |
| 2024-03-28 |
14.24 |
15.47 |
14.24 |
15.10 |
21.2M |
| 2024-03-27 |
14.65 |
14.93 |
14.07 |
14.35 |
24.2M |
| 2024-03-26 |
15.23 |
15.37 |
14.37 |
14.53 |
23.6M |
| 2024-03-25 |
16.40 |
17.00 |
15.08 |
15.28 |
29.0M |
| 2024-03-22 |
15.99 |
16.96 |
15.85 |
16.75 |
22.4M |
| 2024-03-21 |
15.48 |
16.50 |
15.30 |
16.07 |
20.0M |
| 2024-03-20 |
15.43 |
15.70 |
15.34 |
15.55 |
10.2M |
| 2024-03-19 |
15.81 |
15.84 |
15.35 |
15.54 |
15.1M |
| 2024-03-18 |
16.30 |
16.40 |
15.67 |
16.03 |
19.9M |
| 2024-03-15 |
15.15 |
16.33 |
15.07 |
16.30 |
26.1M |
| 2024-03-14 |
15.28 |
16.33 |
15.03 |
15.40 |
24.8M |
| 2024-03-13 |
14.80 |
15.48 |
14.69 |
15.37 |
26.2M |
| 2024-03-12 |
14.46 |
15.83 |
14.46 |
14.95 |
37.2M |
| 2024-03-11 |
13.80 |
14.77 |
13.70 |
14.39 |
12.9M |
| 2024-03-08 |
13.75 |
14.05 |
13.47 |
13.87 |
10.4M |
| 2024-03-07 |
14.89 |
14.94 |
13.68 |
13.75 |
18.1M |
| 2024-03-06 |
13.67 |
14.90 |
13.67 |
14.70 |
20.8M |
| 2024-03-05 |
14.20 |
14.60 |
13.74 |
13.98 |
15.1M |
| 2024-03-04 |
13.83 |
14.66 |
13.51 |
14.39 |
20.0M |
| 2024-03-01 |
13.83 |
13.94 |
13.43 |
13.86 |
17.0M |
| 2024-02-29 |
12.54 |
13.73 |
12.54 |
13.73 |
20.3M |
| 2024-02-28 |
13.48 |
13.71 |
12.36 |
12.48 |
20.3M |
| 2024-02-27 |
13.30 |
13.87 |
13.01 |
13.63 |
21.5M |
| 2024-02-26 |
13.23 |
14.13 |
13.07 |
13.40 |
28.2M |
| 2024-02-23 |
11.79 |
12.85 |
11.79 |
12.85 |
25.8M |
| 2024-02-22 |
10.55 |
11.81 |
10.55 |
11.68 |
26.2M |
| 2024-02-21 |
10.44 |
11.26 |
10.26 |
10.74 |
26.0M |
| 2024-02-20 |
9.51 |
10.49 |
9.25 |
10.49 |
20.0M |
| 2024-02-19 |
9.48 |
9.94 |
9.30 |
9.54 |
17.0M |
| 2024-02-08 |
8.50 |
9.13 |
7.47 |
9.13 |
20.7M |
| 2024-02-07 |
8.89 |
9.25 |
8.19 |
8.30 |
23.9M |
| 2024-02-06 |
8.66 |
9.42 |
7.96 |
8.98 |
18.8M |
| 2024-02-05 |
9.60 |
9.80 |
8.82 |
8.82 |
15.8M |
| 2024-02-02 |
10.75 |
10.90 |
9.67 |
9.80 |
16.1M |
| 2024-02-01 |
10.66 |
11.11 |
10.36 |
10.74 |
12.1M |
| 2024-01-31 |
11.17 |
11.41 |
10.64 |
10.69 |
8.9M |
| 2024-01-30 |
11.17 |
11.97 |
10.80 |
11.19 |
13.6M |
| 2024-01-29 |
11.44 |
11.82 |
11.13 |
11.22 |
11.9M |
| 2024-01-26 |
11.80 |
11.80 |
11.07 |
11.46 |
19.7M |
| 2024-01-25 |
12.22 |
12.30 |
11.40 |
11.85 |
17.9M |
| 2024-01-24 |
12.10 |
12.44 |
11.70 |
12.37 |
13.1M |
| 2024-01-23 |
11.50 |
12.06 |
11.49 |
11.99 |
13.5M |
| 2024-01-22 |
12.40 |
12.49 |
11.48 |
11.56 |
10.4M |
| 2024-01-19 |
12.80 |
12.93 |
12.28 |
12.40 |
9.1M |
| 2024-01-18 |
12.40 |
12.84 |
12.20 |
12.71 |
12.1M |
| 2024-01-17 |
12.63 |
13.09 |
12.34 |
12.59 |
15.2M |
| 2024-01-16 |
12.15 |
13.13 |
12.00 |
12.79 |
26.8M |
| 2024-01-15 |
11.93 |
12.13 |
11.72 |
11.94 |
11.6M |
| 2024-01-12 |
12.88 |
12.97 |
11.85 |
12.03 |
22.2M |
| 2024-01-11 |
12.86 |
13.05 |
12.70 |
12.93 |
8.4M |
| 2024-01-10 |
13.52 |
13.52 |
12.80 |
12.82 |
12.9M |
| 2024-01-09 |
13.43 |
13.86 |
13.15 |
13.46 |
8.7M |
| 2024-01-08 |
14.08 |
14.09 |
13.18 |
13.34 |
12.7M |
| 2024-01-05 |
14.65 |
14.93 |
13.99 |
14.10 |
11.2M |
| 2024-01-04 |
14.52 |
15.36 |
14.51 |
14.65 |
13.1M |
| 2024-01-03 |
14.79 |
14.87 |
14.00 |
14.69 |
12.1M |
| 2024-01-02 |
14.80 |
15.12 |
14.50 |
14.77 |
12.7M |