| 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 |
42.19 |
42.60 |
41.80 |
41.80 |
7.6M |
| 2024-12-30 |
41.38 |
42.97 |
41.24 |
42.31 |
7.4M |
| 2024-12-27 |
41.45 |
42.20 |
41.00 |
41.61 |
7.4M |
| 2024-12-26 |
40.90 |
41.68 |
40.68 |
41.35 |
5.6M |
| 2024-12-25 |
41.02 |
41.18 |
40.40 |
40.89 |
5.0M |
| 2024-12-24 |
39.92 |
41.35 |
39.88 |
41.02 |
7.3M |
| 2024-12-23 |
40.54 |
40.80 |
39.73 |
39.92 |
7.8M |
| 2024-12-20 |
40.20 |
41.15 |
39.86 |
40.66 |
5.7M |
| 2024-12-19 |
39.42 |
40.41 |
39.21 |
40.20 |
5.2M |
| 2024-12-18 |
40.21 |
40.56 |
39.61 |
39.95 |
7.4M |
| 2024-12-17 |
40.65 |
41.11 |
39.94 |
40.12 |
7.2M |
| 2024-12-16 |
41.48 |
41.88 |
40.52 |
40.69 |
11.7M |
| 2024-12-13 |
41.66 |
42.56 |
41.15 |
41.46 |
20.7M |
| 2024-12-12 |
42.48 |
42.64 |
41.34 |
42.01 |
10.4M |
| 2024-12-11 |
40.80 |
42.36 |
40.80 |
42.18 |
12.4M |
| 2024-12-10 |
41.87 |
42.29 |
40.78 |
40.85 |
13.2M |
| 2024-12-09 |
39.68 |
40.78 |
39.29 |
40.55 |
11.7M |
| 2024-12-06 |
38.70 |
40.12 |
38.50 |
39.74 |
9.9M |
| 2024-12-05 |
38.48 |
39.06 |
38.21 |
38.73 |
7.6M |
| 2024-12-04 |
38.83 |
39.48 |
38.50 |
38.81 |
6.3M |
| 2024-12-03 |
39.15 |
39.40 |
38.41 |
39.16 |
7.8M |
| 2024-12-02 |
38.75 |
39.30 |
38.06 |
39.16 |
12.1M |
| 2024-11-29 |
37.21 |
38.86 |
36.76 |
38.55 |
11.5M |
| 2024-11-28 |
37.42 |
38.18 |
37.01 |
37.05 |
8.6M |
| 2024-11-27 |
35.10 |
36.99 |
34.91 |
36.98 |
7.7M |
| 2024-11-26 |
35.44 |
35.82 |
35.10 |
35.33 |
4.2M |
| 2024-11-25 |
35.88 |
36.02 |
34.73 |
35.57 |
6.8M |
| 2024-11-22 |
37.86 |
37.90 |
35.52 |
35.54 |
11.9M |
| 2024-11-21 |
38.29 |
38.49 |
37.16 |
37.73 |
9.2M |
| 2024-11-20 |
38.16 |
38.70 |
37.73 |
38.48 |
7.7M |
| 2024-11-19 |
37.91 |
38.89 |
37.01 |
38.32 |
8.5M |
| 2024-11-18 |
38.20 |
38.98 |
37.39 |
37.60 |
9.4M |
| 2024-11-15 |
38.83 |
39.38 |
38.10 |
38.18 |
8.0M |
| 2024-11-14 |
39.60 |
40.35 |
38.80 |
38.95 |
9.5M |
| 2024-11-13 |
38.80 |
39.70 |
38.53 |
39.60 |
8.6M |
| 2024-11-12 |
40.85 |
41.01 |
38.68 |
39.28 |
15.3M |
| 2024-11-11 |
39.92 |
41.59 |
38.55 |
41.23 |
17.8M |
| 2024-11-08 |
38.98 |
40.44 |
38.72 |
39.74 |
15.9M |
| 2024-11-07 |
37.90 |
39.12 |
37.66 |
38.71 |
11.2M |
| 2024-11-06 |
39.55 |
39.99 |
38.06 |
38.46 |
17.7M |
| 2024-11-05 |
36.30 |
39.05 |
36.01 |
38.90 |
19.4M |
| 2024-11-04 |
35.13 |
36.56 |
35.10 |
36.09 |
8.2M |
| 2024-11-01 |
36.66 |
36.90 |
35.09 |
35.13 |
11.6M |
| 2024-10-31 |
36.20 |
36.99 |
35.45 |
36.74 |
10.6M |
| 2024-10-30 |
36.29 |
37.08 |
35.72 |
36.30 |
11.6M |
| 2024-10-29 |
36.71 |
37.65 |
36.36 |
36.95 |
12.4M |
| 2024-10-28 |
37.12 |
37.36 |
36.28 |
36.67 |
10.1M |
| 2024-10-25 |
36.20 |
37.10 |
35.91 |
36.97 |
11.0M |
| 2024-10-24 |
36.06 |
36.87 |
35.87 |
36.11 |
8.4M |
| 2024-10-23 |
36.28 |
37.58 |
36.13 |
36.64 |
11.7M |
| 2024-10-22 |
37.61 |
37.64 |
35.92 |
36.38 |
13.9M |
| 2024-10-21 |
36.74 |
38.43 |
36.53 |
37.40 |
19.6M |
| 2024-10-18 |
34.32 |
37.76 |
34.18 |
36.73 |
18.6M |
| 2024-10-17 |
35.38 |
35.61 |
34.50 |
34.64 |
10.1M |
| 2024-10-16 |
34.48 |
35.82 |
34.31 |
35.01 |
7.7M |
| 2024-10-15 |
36.16 |
36.95 |
35.16 |
35.22 |
11.2M |
| 2024-10-14 |
34.94 |
36.60 |
34.47 |
36.36 |
13.0M |
| 2024-10-11 |
35.78 |
36.21 |
33.72 |
34.94 |
13.7M |
| 2024-10-10 |
37.68 |
38.00 |
35.01 |
36.00 |
18.6M |
| 2024-10-09 |
38.28 |
39.19 |
35.92 |
36.85 |
24.8M |
| 2024-10-08 |
42.49 |
42.49 |
35.70 |
40.93 |
35.6M |
| 2024-09-30 |
32.40 |
35.85 |
31.90 |
35.46 |
21.8M |
| 2024-09-27 |
30.48 |
31.86 |
30.40 |
31.42 |
14.0M |
| 2024-09-26 |
29.29 |
29.99 |
29.15 |
29.97 |
7.5M |
| 2024-09-25 |
29.55 |
29.95 |
29.31 |
29.37 |
7.8M |
| 2024-09-24 |
28.86 |
29.51 |
28.43 |
29.51 |
7.3M |
| 2024-09-23 |
28.36 |
29.05 |
28.33 |
28.86 |
3.7M |
| 2024-09-20 |
28.77 |
29.04 |
28.28 |
28.59 |
3.3M |
| 2024-09-19 |
28.75 |
29.17 |
28.21 |
28.55 |
4.0M |
| 2024-09-18 |
28.63 |
28.91 |
28.34 |
28.65 |
2.4M |
| 2024-09-13 |
28.69 |
28.95 |
28.42 |
28.63 |
3.1M |
| 2024-09-12 |
28.98 |
29.14 |
28.51 |
28.76 |
2.4M |
| 2024-09-11 |
28.72 |
29.10 |
28.71 |
28.86 |
3.1M |
| 2024-09-10 |
28.68 |
28.99 |
28.39 |
28.87 |
2.9M |
| 2024-09-09 |
28.66 |
29.00 |
28.52 |
28.65 |
3.1M |
| 2024-09-06 |
29.18 |
29.34 |
28.78 |
28.92 |
4.3M |
| 2024-09-05 |
28.44 |
29.30 |
28.38 |
29.19 |
6.0M |
| 2024-09-04 |
28.28 |
28.66 |
28.10 |
28.44 |
3.6M |
| 2024-09-03 |
27.68 |
28.65 |
27.67 |
28.49 |
6.0M |
| 2024-09-02 |
28.05 |
28.27 |
27.61 |
27.66 |
5.0M |
| 2024-08-30 |
27.00 |
28.64 |
26.91 |
28.20 |
7.7M |
| 2024-08-29 |
26.55 |
27.22 |
26.50 |
27.01 |
4.2M |
| 2024-08-28 |
26.65 |
27.10 |
26.55 |
26.77 |
3.1M |
| 2024-08-27 |
26.68 |
26.89 |
26.46 |
26.66 |
4.2M |
| 2024-08-26 |
27.70 |
27.79 |
26.78 |
26.80 |
6.2M |
| 2024-08-23 |
27.51 |
27.79 |
27.32 |
27.67 |
4.3M |
| 2024-08-22 |
27.83 |
27.99 |
27.42 |
27.60 |
3.1M |
| 2024-08-21 |
27.59 |
28.09 |
27.52 |
27.83 |
3.9M |
| 2024-08-20 |
27.85 |
27.95 |
27.36 |
27.74 |
4.3M |
| 2024-08-19 |
27.62 |
28.14 |
27.55 |
27.89 |
4.5M |
| 2024-08-16 |
27.99 |
28.25 |
27.34 |
27.61 |
6.9M |
| 2024-08-15 |
27.52 |
28.66 |
27.12 |
27.99 |
10.8M |
| 2024-08-14 |
28.95 |
29.01 |
28.35 |
28.45 |
3.8M |
| 2024-08-13 |
28.47 |
29.00 |
28.38 |
28.99 |
5.3M |
| 2024-08-12 |
28.55 |
29.18 |
28.31 |
28.57 |
6.8M |
| 2024-08-09 |
28.24 |
28.75 |
27.95 |
28.50 |
7.8M |
| 2024-08-08 |
29.30 |
29.48 |
27.85 |
28.00 |
13.0M |
| 2024-08-07 |
28.41 |
29.55 |
28.37 |
29.00 |
9.5M |
| 2024-08-06 |
28.48 |
28.90 |
27.92 |
28.25 |
7.4M |
| 2024-08-05 |
29.50 |
29.98 |
28.04 |
28.10 |
10.3M |
| 2024-08-02 |
30.10 |
30.45 |
29.65 |
29.81 |
8.9M |
| 2024-08-01 |
30.69 |
31.08 |
30.42 |
30.51 |
11.3M |
| 2024-07-31 |
30.54 |
30.82 |
29.96 |
30.66 |
12.1M |
| 2024-07-30 |
30.38 |
30.63 |
29.92 |
30.28 |
6.2M |
| 2024-07-29 |
30.80 |
31.10 |
30.39 |
30.53 |
9.1M |
| 2024-07-26 |
28.80 |
30.68 |
28.70 |
30.62 |
11.5M |
| 2024-07-25 |
28.81 |
29.30 |
28.26 |
28.85 |
5.8M |
| 2024-07-24 |
29.27 |
29.86 |
28.87 |
29.03 |
5.9M |
| 2024-07-23 |
30.49 |
30.50 |
29.25 |
29.28 |
7.7M |
| 2024-07-22 |
30.57 |
30.95 |
30.13 |
30.43 |
7.7M |
| 2024-07-19 |
30.21 |
31.20 |
30.15 |
30.54 |
7.7M |
| 2024-07-18 |
30.22 |
30.66 |
29.93 |
30.55 |
8.4M |
| 2024-07-17 |
31.70 |
31.78 |
30.58 |
30.77 |
15.3M |
| 2024-07-16 |
32.20 |
32.94 |
31.45 |
32.03 |
22.4M |
| 2024-07-15 |
31.44 |
31.81 |
30.77 |
30.98 |
10.7M |
| 2024-07-12 |
30.80 |
30.97 |
30.22 |
30.78 |
7.9M |
| 2024-07-11 |
30.67 |
31.00 |
29.85 |
30.60 |
13.4M |
| 2024-07-10 |
30.00 |
31.34 |
29.79 |
30.42 |
12.8M |
| 2024-07-09 |
28.69 |
29.98 |
28.45 |
29.93 |
12.5M |
| 2024-07-08 |
28.50 |
29.35 |
28.25 |
28.70 |
11.6M |
| 2024-07-05 |
27.23 |
27.49 |
26.51 |
27.34 |
4.7M |
| 2024-07-04 |
27.71 |
28.10 |
27.18 |
27.32 |
5.2M |
| 2024-07-03 |
28.66 |
28.69 |
26.97 |
27.68 |
9.7M |
| 2024-07-02 |
29.45 |
29.55 |
28.56 |
28.69 |
5.8M |
| 2024-07-01 |
29.85 |
30.20 |
28.58 |
29.68 |
7.9M |
| 2024-06-28 |
28.88 |
30.14 |
28.80 |
29.85 |
7.1M |
| 2024-06-27 |
29.70 |
29.93 |
28.96 |
29.02 |
5.7M |
| 2024-06-26 |
28.88 |
29.91 |
28.53 |
29.90 |
5.2M |
| 2024-06-25 |
29.17 |
29.86 |
28.70 |
28.98 |
6.3M |
| 2024-06-24 |
29.10 |
30.44 |
29.10 |
29.39 |
11.1M |
| 2024-06-21 |
28.84 |
29.64 |
28.82 |
29.35 |
4.9M |
| 2024-06-20 |
29.41 |
29.80 |
28.93 |
28.94 |
5.1M |
| 2024-06-19 |
29.97 |
30.15 |
29.40 |
29.41 |
4.6M |
| 2024-06-18 |
29.23 |
30.29 |
29.10 |
29.88 |
9.4M |
| 2024-06-17 |
29.28 |
29.63 |
29.07 |
29.27 |
6.7M |
| 2024-06-14 |
28.18 |
29.42 |
27.93 |
29.35 |
9.0M |
| 2024-06-13 |
27.91 |
28.45 |
27.79 |
28.18 |
4.4M |
| 2024-06-12 |
28.00 |
28.24 |
27.64 |
27.96 |
4.5M |
| 2024-06-11 |
28.01 |
28.42 |
27.60 |
28.39 |
5.3M |
| 2024-06-07 |
28.85 |
28.97 |
27.96 |
28.26 |
4.1M |
| 2024-06-06 |
29.36 |
29.60 |
28.43 |
28.57 |
5.7M |
| 2024-06-05 |
29.15 |
30.19 |
29.02 |
29.42 |
7.3M |
| 2024-06-04 |
29.70 |
29.78 |
28.80 |
29.16 |
5.1M |
| 2024-06-03 |
29.43 |
29.71 |
29.06 |
29.58 |
5.4M |
| 2024-05-31 |
28.42 |
29.66 |
28.42 |
29.41 |
6.3M |
| 2024-05-30 |
28.35 |
28.72 |
27.93 |
28.44 |
3.6M |
| 2024-05-29 |
28.60 |
29.13 |
28.17 |
28.38 |
3.7M |
| 2024-05-28 |
28.29 |
28.95 |
28.09 |
28.57 |
4.5M |
| 2024-05-27 |
28.58 |
28.62 |
28.00 |
28.57 |
6.1M |
| 2024-05-24 |
28.92 |
29.27 |
28.25 |
28.29 |
6.5M |
| 2024-05-23 |
29.98 |
30.16 |
28.90 |
28.99 |
8.8M |
| 2024-05-22 |
29.99 |
30.39 |
29.71 |
30.02 |
5.0M |
| 2024-05-21 |
30.70 |
30.70 |
29.90 |
30.02 |
5.9M |
| 2024-05-20 |
30.18 |
31.65 |
29.95 |
30.74 |
7.6M |
| 2024-05-17 |
30.03 |
30.55 |
29.66 |
30.41 |
5.2M |
| 2024-05-16 |
30.53 |
31.10 |
29.92 |
30.03 |
6.4M |
| 2024-05-15 |
30.30 |
30.90 |
29.78 |
30.51 |
7.3M |
| 2024-05-14 |
30.13 |
31.33 |
30.13 |
30.44 |
8.2M |
| 2024-05-13 |
31.50 |
31.55 |
30.14 |
30.36 |
13.1M |
| 2024-05-10 |
30.60 |
31.89 |
30.30 |
31.29 |
18.9M |
| 2024-05-09 |
28.99 |
29.96 |
28.78 |
29.71 |
8.0M |
| 2024-05-08 |
29.60 |
29.60 |
29.01 |
29.06 |
5.7M |
| 2024-05-07 |
29.70 |
30.08 |
29.38 |
29.68 |
6.9M |
| 2024-05-06 |
29.55 |
30.19 |
29.42 |
29.97 |
11.4M |
| 2024-04-30 |
30.17 |
30.81 |
29.23 |
29.26 |
11.0M |
| 2024-04-29 |
29.79 |
30.37 |
29.27 |
30.23 |
10.7M |
| 2024-04-26 |
28.73 |
30.46 |
28.73 |
29.59 |
12.7M |
| 2024-04-25 |
29.01 |
29.78 |
28.73 |
29.04 |
8.7M |
| 2024-04-24 |
28.04 |
29.41 |
28.01 |
29.36 |
12.1M |
| 2024-04-23 |
28.27 |
28.71 |
27.82 |
28.23 |
8.6M |
| 2024-04-22 |
27.75 |
28.97 |
27.28 |
28.56 |
18.4M |
| 2024-04-19 |
26.55 |
28.59 |
26.24 |
27.98 |
20.3M |
| 2024-04-18 |
26.03 |
27.64 |
25.37 |
26.74 |
15.8M |
| 2024-04-17 |
25.50 |
26.09 |
25.44 |
26.09 |
8.3M |
| 2024-04-16 |
25.61 |
25.94 |
24.73 |
25.11 |
9.2M |
| 2024-04-15 |
26.06 |
26.27 |
25.33 |
25.72 |
8.5M |
| 2024-04-12 |
26.24 |
26.49 |
25.95 |
26.25 |
6.5M |
| 2024-04-11 |
26.77 |
27.10 |
26.12 |
26.23 |
6.9M |
| 2024-04-10 |
27.00 |
27.52 |
26.62 |
26.90 |
8.7M |
| 2024-04-09 |
27.10 |
27.85 |
27.07 |
27.43 |
18.7M |
| 2024-04-08 |
26.17 |
27.14 |
26.04 |
26.68 |
11.3M |
| 2024-04-03 |
26.88 |
26.88 |
25.82 |
26.32 |
9.7M |
| 2024-04-02 |
27.51 |
27.51 |
26.64 |
27.08 |
12.7M |
| 2024-04-01 |
28.20 |
28.55 |
26.70 |
27.81 |
20.5M |
| 2024-03-29 |
27.25 |
28.18 |
25.91 |
28.12 |
27.1M |
| 2024-03-28 |
24.18 |
25.94 |
24.05 |
25.44 |
12.3M |
| 2024-03-27 |
25.68 |
25.84 |
24.14 |
24.16 |
11.3M |
| 2024-03-26 |
25.21 |
26.08 |
25.00 |
25.47 |
11.7M |
| 2024-03-25 |
25.30 |
26.18 |
25.20 |
25.21 |
10.1M |
| 2024-03-22 |
25.78 |
25.78 |
25.10 |
25.45 |
7.7M |
| 2024-03-21 |
26.29 |
26.36 |
25.51 |
25.77 |
8.3M |
| 2024-03-20 |
26.10 |
26.94 |
25.99 |
26.28 |
9.0M |
| 2024-03-19 |
25.78 |
26.59 |
25.70 |
25.97 |
13.3M |
| 2024-03-18 |
25.15 |
25.75 |
24.90 |
25.70 |
10.3M |
| 2024-03-15 |
24.89 |
25.15 |
24.43 |
25.12 |
6.5M |
| 2024-03-14 |
25.41 |
25.76 |
24.72 |
24.89 |
9.7M |
| 2024-03-13 |
25.08 |
25.97 |
25.01 |
25.64 |
13.7M |
| 2024-03-12 |
24.71 |
25.12 |
24.60 |
24.95 |
7.5M |
| 2024-03-11 |
24.85 |
24.85 |
24.40 |
24.72 |
7.9M |
| 2024-03-08 |
24.39 |
24.98 |
24.10 |
24.87 |
5.9M |
| 2024-03-07 |
25.00 |
25.17 |
24.29 |
24.30 |
5.0M |
| 2024-03-06 |
24.90 |
25.23 |
24.21 |
25.05 |
5.6M |
| 2024-03-05 |
25.57 |
25.66 |
24.76 |
25.01 |
7.7M |
| 2024-03-04 |
25.90 |
26.19 |
25.44 |
25.57 |
7.0M |
| 2024-03-01 |
25.74 |
26.04 |
25.47 |
25.92 |
7.1M |
| 2024-02-29 |
24.70 |
26.09 |
24.56 |
25.75 |
8.5M |
| 2024-02-28 |
26.98 |
27.03 |
24.95 |
24.99 |
10.4M |
| 2024-02-27 |
25.86 |
26.91 |
25.72 |
26.87 |
7.5M |
| 2024-02-26 |
26.00 |
26.56 |
25.86 |
25.96 |
6.5M |
| 2024-02-23 |
26.25 |
26.38 |
25.62 |
26.15 |
6.5M |
| 2024-02-22 |
26.05 |
26.62 |
25.90 |
26.22 |
4.2M |
| 2024-02-21 |
25.86 |
27.03 |
25.70 |
26.04 |
4.6M |
| 2024-02-20 |
26.67 |
26.75 |
25.62 |
26.16 |
5.3M |
| 2024-02-19 |
27.32 |
27.50 |
26.21 |
26.58 |
4.5M |
| 2024-02-08 |
26.99 |
28.58 |
26.51 |
26.97 |
7.7M |
| 2024-02-07 |
25.10 |
27.27 |
25.00 |
26.90 |
6.3M |
| 2024-02-06 |
22.99 |
25.49 |
22.71 |
25.15 |
6.1M |
| 2024-02-05 |
22.85 |
23.84 |
21.45 |
23.20 |
5.7M |
| 2024-02-02 |
23.54 |
23.69 |
22.13 |
22.96 |
4.3M |
| 2024-02-01 |
23.30 |
23.94 |
22.84 |
23.50 |
3.8M |
| 2024-01-31 |
23.74 |
23.87 |
22.88 |
23.50 |
5.4M |
| 2024-01-30 |
24.48 |
24.65 |
23.74 |
24.03 |
2.7M |
| 2024-01-29 |
25.40 |
25.54 |
24.38 |
24.55 |
4.0M |
| 2024-01-26 |
26.10 |
26.22 |
25.25 |
25.30 |
4.0M |
| 2024-01-25 |
25.56 |
26.42 |
25.33 |
26.37 |
4.7M |
| 2024-01-24 |
25.33 |
25.56 |
24.30 |
25.47 |
3.6M |
| 2024-01-23 |
24.73 |
25.74 |
24.44 |
25.20 |
5.3M |
| 2024-01-22 |
26.07 |
26.18 |
24.42 |
24.58 |
4.3M |
| 2024-01-19 |
26.51 |
26.91 |
26.10 |
26.17 |
2.0M |
| 2024-01-18 |
26.60 |
26.66 |
25.75 |
26.51 |
2.8M |
| 2024-01-17 |
27.19 |
27.20 |
26.52 |
26.52 |
2.1M |
| 2024-01-16 |
27.16 |
27.30 |
26.80 |
27.15 |
2.0M |
| 2024-01-15 |
27.50 |
27.70 |
27.06 |
27.26 |
2.4M |
| 2024-01-12 |
28.17 |
28.38 |
27.36 |
27.60 |
2.8M |
| 2024-01-11 |
27.34 |
28.13 |
27.05 |
28.00 |
2.2M |
| 2024-01-10 |
27.51 |
27.75 |
26.80 |
27.45 |
2.5M |
| 2024-01-09 |
27.90 |
28.03 |
27.46 |
27.50 |
3.1M |
| 2024-01-08 |
28.58 |
28.61 |
27.88 |
27.91 |
3.0M |
| 2024-01-05 |
29.11 |
29.29 |
28.45 |
28.58 |
3.0M |
| 2024-01-04 |
29.85 |
29.85 |
29.01 |
29.11 |
2.9M |
| 2024-01-03 |
30.29 |
30.45 |
29.55 |
29.78 |
2.5M |
| 2024-01-02 |
30.80 |
31.25 |
30.38 |
30.39 |
2.7M |