| 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 |
32.48 |
32.62 |
30.10 |
30.18 |
1.3M |
| 2024-12-30 |
32.70 |
33.10 |
32.01 |
32.30 |
0.8M |
| 2024-12-27 |
33.00 |
33.92 |
32.60 |
33.17 |
0.7M |
| 2024-12-26 |
32.91 |
33.58 |
32.88 |
33.00 |
0.7M |
| 2024-12-25 |
34.12 |
34.50 |
32.85 |
32.91 |
0.6M |
| 2024-12-24 |
33.39 |
34.40 |
32.80 |
34.40 |
0.9M |
| 2024-12-23 |
35.50 |
35.90 |
33.16 |
33.55 |
1.4M |
| 2024-12-20 |
34.07 |
35.88 |
33.58 |
35.42 |
1.6M |
| 2024-12-19 |
33.00 |
34.14 |
33.00 |
34.00 |
1.1M |
| 2024-12-18 |
34.09 |
34.68 |
32.88 |
33.58 |
1.5M |
| 2024-12-17 |
35.56 |
35.93 |
33.70 |
33.95 |
1.2M |
| 2024-12-16 |
37.04 |
37.05 |
35.21 |
35.46 |
1.3M |
| 2024-12-13 |
39.02 |
39.02 |
36.72 |
36.88 |
2.3M |
| 2024-12-12 |
39.00 |
40.38 |
38.41 |
39.34 |
3.2M |
| 2024-12-11 |
38.00 |
38.42 |
37.10 |
38.40 |
2.3M |
| 2024-12-10 |
39.60 |
40.67 |
37.58 |
38.00 |
3.2M |
| 2024-12-09 |
38.93 |
38.93 |
36.70 |
37.63 |
3.5M |
| 2024-12-06 |
36.00 |
42.70 |
36.00 |
39.28 |
5.4M |
| 2024-12-05 |
33.65 |
36.63 |
33.65 |
36.00 |
2.3M |
| 2024-12-04 |
35.40 |
35.66 |
33.58 |
34.00 |
1.3M |
| 2024-12-03 |
35.50 |
35.98 |
35.02 |
35.50 |
1.1M |
| 2024-12-02 |
35.10 |
35.93 |
34.50 |
35.80 |
1.2M |
| 2024-11-29 |
34.22 |
36.00 |
33.33 |
35.18 |
1.8M |
| 2024-11-28 |
34.29 |
35.29 |
34.29 |
34.41 |
1.2M |
| 2024-11-27 |
32.90 |
34.38 |
32.00 |
34.29 |
1.4M |
| 2024-11-26 |
33.38 |
34.48 |
32.69 |
32.90 |
0.8M |
| 2024-11-25 |
34.01 |
34.10 |
32.38 |
33.50 |
1.1M |
| 2024-11-22 |
35.23 |
36.50 |
33.30 |
33.51 |
2.0M |
| 2024-11-21 |
34.93 |
36.44 |
34.79 |
35.61 |
1.3M |
| 2024-11-20 |
34.48 |
35.76 |
34.02 |
35.66 |
1.3M |
| 2024-11-19 |
33.75 |
34.49 |
32.80 |
34.49 |
1.3M |
| 2024-11-18 |
34.95 |
35.36 |
32.51 |
33.31 |
1.7M |
| 2024-11-15 |
37.28 |
38.19 |
35.13 |
35.36 |
2.0M |
| 2024-11-14 |
38.80 |
39.70 |
37.26 |
37.28 |
2.1M |
| 2024-11-13 |
38.33 |
39.03 |
36.86 |
38.95 |
2.1M |
| 2024-11-12 |
39.84 |
39.99 |
37.67 |
38.29 |
3.7M |
| 2024-11-11 |
36.89 |
39.89 |
36.80 |
39.76 |
4.2M |
| 2024-11-08 |
38.05 |
39.58 |
37.01 |
37.34 |
4.2M |
| 2024-11-07 |
34.81 |
37.55 |
34.18 |
36.94 |
3.2M |
| 2024-11-06 |
35.53 |
35.62 |
34.01 |
34.70 |
2.0M |
| 2024-11-05 |
32.71 |
34.80 |
32.50 |
34.62 |
2.1M |
| 2024-11-04 |
31.78 |
32.85 |
31.58 |
32.71 |
0.9M |
| 2024-11-01 |
35.03 |
35.42 |
31.99 |
32.10 |
2.4M |
| 2024-10-31 |
34.16 |
36.88 |
33.33 |
35.66 |
2.1M |
| 2024-10-30 |
34.70 |
35.51 |
33.74 |
34.52 |
1.8M |
| 2024-10-29 |
36.50 |
37.32 |
35.18 |
35.21 |
2.3M |
| 2024-10-28 |
36.11 |
37.88 |
35.40 |
37.59 |
2.5M |
| 2024-10-25 |
36.19 |
36.60 |
35.44 |
36.10 |
2.3M |
| 2024-10-24 |
35.74 |
36.65 |
35.32 |
36.19 |
1.6M |
| 2024-10-23 |
36.65 |
37.50 |
36.03 |
36.20 |
2.7M |
| 2024-10-22 |
37.76 |
37.80 |
36.06 |
36.42 |
3.3M |
| 2024-10-21 |
36.36 |
39.85 |
36.02 |
37.98 |
5.3M |
| 2024-10-18 |
34.13 |
39.50 |
33.60 |
37.62 |
6.0M |
| 2024-10-17 |
34.49 |
36.60 |
33.64 |
34.75 |
5.3M |
| 2024-10-16 |
31.79 |
33.97 |
31.79 |
32.85 |
2.8M |
| 2024-10-15 |
34.00 |
36.18 |
33.00 |
33.18 |
4.8M |
| 2024-10-14 |
32.00 |
35.88 |
30.99 |
35.18 |
5.0M |
| 2024-10-11 |
32.85 |
33.96 |
31.41 |
32.00 |
5.3M |
| 2024-10-10 |
48.01 |
49.00 |
35.55 |
35.55 |
9.3M |
| 2024-10-09 |
40.00 |
44.44 |
39.00 |
44.44 |
11.0M |
| 2024-10-08 |
37.03 |
37.03 |
37.03 |
37.03 |
1.0M |
| 2024-09-30 |
30.86 |
30.86 |
29.08 |
30.86 |
3.3M |
| 2024-09-27 |
21.69 |
25.72 |
21.66 |
25.72 |
1.6M |
| 2024-09-26 |
20.80 |
21.43 |
20.57 |
21.43 |
0.8M |
| 2024-09-25 |
20.82 |
21.22 |
20.60 |
20.81 |
1.1M |
| 2024-09-24 |
20.10 |
20.64 |
19.66 |
20.62 |
1.0M |
| 2024-09-23 |
20.01 |
20.15 |
19.76 |
19.99 |
0.6M |
| 2024-09-20 |
19.82 |
20.69 |
19.73 |
19.87 |
0.7M |
| 2024-09-19 |
19.02 |
20.19 |
18.85 |
19.82 |
0.6M |
| 2024-09-18 |
19.29 |
19.50 |
18.64 |
18.94 |
0.6M |
| 2024-09-13 |
19.85 |
20.15 |
19.06 |
19.44 |
0.8M |
| 2024-09-12 |
19.72 |
20.25 |
19.72 |
19.85 |
0.6M |
| 2024-09-11 |
19.71 |
19.88 |
19.43 |
19.62 |
0.3M |
| 2024-09-10 |
19.44 |
19.89 |
18.91 |
19.71 |
0.6M |
| 2024-09-09 |
19.53 |
19.66 |
19.12 |
19.44 |
0.3M |
| 2024-09-06 |
20.22 |
20.33 |
19.48 |
19.52 |
0.6M |
| 2024-09-05 |
19.86 |
20.42 |
19.85 |
20.29 |
0.5M |
| 2024-09-04 |
19.96 |
20.35 |
19.80 |
19.86 |
0.4M |
| 2024-09-03 |
19.74 |
20.34 |
19.74 |
20.10 |
0.5M |
| 2024-09-02 |
20.65 |
20.65 |
19.71 |
19.78 |
0.6M |
| 2024-08-30 |
20.06 |
20.91 |
20.06 |
20.67 |
0.8M |
| 2024-08-29 |
19.87 |
20.28 |
19.73 |
20.11 |
0.4M |
| 2024-08-28 |
19.56 |
20.15 |
19.45 |
19.95 |
0.4M |
| 2024-08-27 |
20.03 |
20.21 |
19.60 |
19.70 |
0.4M |
| 2024-08-26 |
19.45 |
20.16 |
19.42 |
19.93 |
0.7M |
| 2024-08-23 |
19.83 |
19.97 |
19.40 |
19.43 |
0.6M |
| 2024-08-22 |
19.97 |
20.51 |
19.72 |
19.72 |
0.5M |
| 2024-08-21 |
20.25 |
20.25 |
19.80 |
19.82 |
0.3M |
| 2024-08-20 |
20.33 |
20.49 |
19.92 |
20.00 |
0.4M |
| 2024-08-19 |
20.49 |
20.81 |
20.19 |
20.31 |
0.4M |
| 2024-08-16 |
20.31 |
20.85 |
20.05 |
20.48 |
0.6M |
| 2024-08-15 |
20.20 |
20.58 |
19.75 |
20.26 |
0.9M |
| 2024-08-14 |
20.68 |
20.68 |
20.01 |
20.19 |
0.7M |
| 2024-08-13 |
21.01 |
21.01 |
20.22 |
20.58 |
0.7M |
| 2024-08-12 |
21.05 |
21.30 |
20.88 |
21.01 |
0.2M |
| 2024-08-09 |
21.59 |
21.70 |
21.19 |
21.21 |
0.4M |
| 2024-08-08 |
21.68 |
21.89 |
21.19 |
21.48 |
0.5M |
| 2024-08-07 |
21.65 |
22.19 |
21.65 |
21.89 |
0.6M |
| 2024-08-06 |
21.71 |
22.20 |
21.52 |
21.78 |
0.6M |
| 2024-08-05 |
22.00 |
22.35 |
21.44 |
21.59 |
0.8M |
| 2024-08-02 |
22.78 |
23.12 |
22.25 |
22.31 |
0.6M |
| 2024-08-01 |
23.46 |
23.63 |
22.91 |
23.07 |
0.6M |
| 2024-07-31 |
22.09 |
23.47 |
21.80 |
23.46 |
0.8M |
| 2024-07-30 |
22.09 |
22.48 |
21.78 |
22.10 |
0.3M |
| 2024-07-29 |
22.13 |
22.36 |
21.75 |
22.10 |
0.4M |
| 2024-07-26 |
22.22 |
22.48 |
21.81 |
22.16 |
0.4M |
| 2024-07-25 |
21.66 |
22.50 |
21.57 |
22.00 |
0.4M |
| 2024-07-24 |
22.81 |
23.12 |
21.75 |
21.83 |
0.8M |
| 2024-07-23 |
23.54 |
24.10 |
23.01 |
23.07 |
0.6M |
| 2024-07-22 |
23.04 |
24.24 |
23.04 |
23.64 |
1.0M |
| 2024-07-19 |
21.90 |
22.96 |
21.79 |
22.67 |
0.8M |
| 2024-07-18 |
22.51 |
23.19 |
21.52 |
21.98 |
0.9M |
| 2024-07-17 |
22.80 |
23.20 |
22.63 |
22.63 |
0.4M |
| 2024-07-16 |
22.54 |
22.97 |
22.26 |
22.85 |
0.3M |
| 2024-07-15 |
23.38 |
23.44 |
22.40 |
22.52 |
0.5M |
| 2024-07-12 |
24.08 |
24.14 |
23.33 |
23.36 |
0.3M |
| 2024-07-11 |
23.96 |
24.19 |
23.61 |
23.92 |
0.6M |
| 2024-07-10 |
23.50 |
23.92 |
23.06 |
23.32 |
0.4M |
| 2024-07-09 |
23.22 |
23.49 |
22.32 |
23.35 |
0.5M |
| 2024-07-08 |
23.46 |
23.50 |
22.65 |
22.75 |
0.5M |
| 2024-07-05 |
23.13 |
23.78 |
22.50 |
23.46 |
0.5M |
| 2024-07-04 |
24.50 |
24.51 |
23.20 |
23.35 |
0.7M |
| 2024-07-03 |
25.19 |
25.19 |
24.32 |
24.50 |
0.4M |
| 2024-07-02 |
24.35 |
25.84 |
24.35 |
25.10 |
0.7M |
| 2024-07-01 |
24.91 |
25.07 |
23.66 |
24.43 |
0.7M |
| 2024-06-28 |
25.73 |
26.08 |
24.82 |
24.96 |
0.5M |
| 2024-06-27 |
26.51 |
26.65 |
25.40 |
25.50 |
0.5M |
| 2024-06-26 |
24.45 |
26.30 |
24.37 |
26.28 |
0.8M |
| 2024-06-25 |
25.08 |
25.43 |
24.40 |
24.55 |
0.6M |
| 2024-06-24 |
26.51 |
26.69 |
24.88 |
25.03 |
0.9M |
| 2024-06-21 |
27.36 |
27.36 |
26.60 |
26.88 |
0.7M |
| 2024-06-20 |
27.16 |
28.30 |
27.01 |
27.36 |
1.0M |
| 2024-06-19 |
27.51 |
27.55 |
26.95 |
27.16 |
0.6M |
| 2024-06-18 |
26.62 |
27.37 |
26.40 |
27.08 |
0.6M |
| 2024-06-17 |
26.47 |
26.86 |
26.27 |
26.72 |
0.6M |
| 2024-06-14 |
27.25 |
27.51 |
26.38 |
26.73 |
0.9M |
| 2024-06-13 |
26.47 |
28.06 |
26.13 |
27.53 |
1.2M |
| 2024-06-12 |
26.02 |
26.84 |
26.02 |
26.46 |
0.7M |
| 2024-06-11 |
25.60 |
26.19 |
24.82 |
26.13 |
0.7M |
| 2024-06-07 |
25.51 |
26.20 |
25.19 |
25.66 |
0.5M |
| 2024-06-06 |
26.95 |
27.24 |
25.25 |
25.51 |
0.9M |
| 2024-06-05 |
27.10 |
27.42 |
26.63 |
26.71 |
0.4M |
| 2024-06-04 |
27.86 |
28.00 |
26.50 |
27.13 |
0.7M |
| 2024-06-03 |
28.88 |
28.97 |
27.66 |
27.86 |
0.6M |
| 2024-05-31 |
28.06 |
28.98 |
27.90 |
28.88 |
0.8M |
| 2024-05-30 |
27.82 |
28.29 |
27.33 |
27.91 |
0.6M |
| 2024-05-29 |
28.05 |
28.63 |
27.91 |
28.01 |
0.5M |
| 2024-05-28 |
28.90 |
28.90 |
28.06 |
28.07 |
0.5M |
| 2024-05-27 |
28.69 |
28.85 |
27.45 |
28.78 |
0.9M |
| 2024-05-24 |
29.20 |
29.37 |
28.11 |
28.13 |
0.5M |
| 2024-05-23 |
30.06 |
30.40 |
29.17 |
29.21 |
0.6M |
| 2024-05-22 |
29.84 |
30.19 |
29.14 |
30.04 |
0.3M |
| 2024-05-21 |
30.22 |
30.42 |
29.67 |
29.83 |
0.3M |
| 2024-05-20 |
30.32 |
30.80 |
29.85 |
30.30 |
0.5M |
| 2024-05-17 |
30.28 |
30.30 |
29.53 |
30.25 |
0.4M |
| 2024-05-16 |
29.70 |
30.18 |
29.53 |
29.69 |
0.4M |
| 2024-05-15 |
30.05 |
30.16 |
29.43 |
29.46 |
0.4M |
| 2024-05-14 |
29.17 |
29.99 |
28.98 |
29.72 |
0.7M |
| 2024-05-13 |
30.55 |
30.74 |
28.72 |
28.98 |
1.1M |
| 2024-05-10 |
32.01 |
32.64 |
30.77 |
30.92 |
0.8M |
| 2024-05-09 |
31.85 |
32.76 |
31.80 |
31.96 |
0.8M |
| 2024-05-08 |
33.08 |
33.09 |
31.67 |
31.90 |
0.8M |
| 2024-05-07 |
32.54 |
33.35 |
32.54 |
33.14 |
0.6M |
| 2024-05-06 |
33.10 |
33.50 |
32.55 |
32.68 |
0.8M |
| 2024-04-30 |
33.58 |
33.66 |
32.45 |
32.66 |
0.6M |
| 2024-04-29 |
32.80 |
33.60 |
32.59 |
33.57 |
0.6M |
| 2024-04-26 |
31.47 |
32.82 |
31.47 |
32.53 |
0.9M |
| 2024-04-25 |
32.77 |
32.85 |
31.67 |
31.69 |
1.2M |
| 2024-04-24 |
32.14 |
33.60 |
31.74 |
33.60 |
0.7M |
| 2024-04-23 |
31.57 |
32.42 |
31.51 |
31.80 |
0.7M |
| 2024-04-22 |
31.50 |
32.59 |
30.48 |
31.33 |
0.6M |
| 2024-04-19 |
32.80 |
32.80 |
31.32 |
31.50 |
0.4M |
| 2024-04-18 |
32.91 |
33.41 |
31.77 |
32.80 |
0.5M |
| 2024-04-17 |
30.38 |
32.86 |
30.38 |
32.59 |
0.8M |
| 2024-04-16 |
33.39 |
33.39 |
29.87 |
29.87 |
1.2M |
| 2024-04-15 |
34.94 |
35.50 |
32.88 |
33.55 |
0.8M |
| 2024-04-12 |
35.31 |
36.50 |
34.83 |
34.99 |
0.4M |
| 2024-04-11 |
36.20 |
36.72 |
35.34 |
35.45 |
0.5M |
| 2024-04-10 |
37.60 |
37.60 |
35.28 |
35.61 |
0.7M |
| 2024-04-09 |
36.85 |
37.88 |
36.73 |
37.68 |
0.3M |
| 2024-04-08 |
38.41 |
38.82 |
36.65 |
36.85 |
0.6M |
| 2024-04-03 |
39.07 |
39.08 |
37.62 |
38.41 |
0.7M |
| 2024-04-02 |
39.89 |
39.89 |
38.46 |
39.00 |
0.7M |
| 2024-04-01 |
37.35 |
39.44 |
37.15 |
39.43 |
1.1M |
| 2024-03-29 |
36.82 |
37.25 |
36.25 |
37.13 |
0.6M |
| 2024-03-28 |
35.20 |
37.50 |
35.02 |
36.38 |
1.0M |
| 2024-03-27 |
37.34 |
37.70 |
34.85 |
35.20 |
1.1M |
| 2024-03-26 |
38.69 |
39.38 |
36.80 |
37.34 |
1.5M |
| 2024-03-25 |
42.18 |
42.75 |
38.62 |
38.69 |
2.0M |
| 2024-03-22 |
42.39 |
43.08 |
40.83 |
42.21 |
1.4M |
| 2024-03-21 |
43.20 |
43.48 |
41.80 |
42.29 |
1.0M |
| 2024-03-20 |
42.55 |
43.63 |
42.51 |
43.20 |
1.1M |
| 2024-03-19 |
42.50 |
43.12 |
42.40 |
42.47 |
1.0M |
| 2024-03-18 |
43.19 |
43.45 |
42.05 |
42.90 |
2.1M |
| 2024-03-15 |
40.40 |
43.54 |
39.53 |
43.54 |
2.0M |
| 2024-03-14 |
41.31 |
41.58 |
39.50 |
40.09 |
1.1M |
| 2024-03-13 |
40.60 |
42.32 |
40.49 |
41.60 |
1.2M |
| 2024-03-12 |
40.65 |
41.30 |
39.82 |
40.46 |
1.0M |
| 2024-03-11 |
39.60 |
40.61 |
39.31 |
40.36 |
0.9M |
| 2024-03-08 |
39.68 |
40.17 |
38.80 |
40.08 |
1.2M |
| 2024-03-07 |
39.80 |
40.85 |
39.46 |
39.66 |
1.6M |
| 2024-03-06 |
38.61 |
39.44 |
37.58 |
39.32 |
1.1M |
| 2024-03-05 |
39.56 |
39.66 |
38.20 |
38.61 |
1.1M |
| 2024-03-04 |
39.99 |
40.38 |
38.63 |
39.74 |
1.1M |
| 2024-03-01 |
39.08 |
40.60 |
38.88 |
40.05 |
1.6M |
| 2024-02-29 |
37.14 |
39.40 |
37.05 |
39.08 |
1.8M |
| 2024-02-28 |
39.95 |
41.16 |
37.01 |
37.03 |
2.4M |
| 2024-02-27 |
38.49 |
40.00 |
38.13 |
39.97 |
1.6M |
| 2024-02-26 |
36.90 |
40.00 |
36.60 |
38.21 |
2.3M |
| 2024-02-23 |
34.77 |
36.94 |
34.32 |
36.56 |
1.6M |
| 2024-02-22 |
33.01 |
34.70 |
33.01 |
34.70 |
1.3M |
| 2024-02-21 |
32.25 |
33.61 |
31.48 |
32.85 |
1.6M |
| 2024-02-20 |
32.00 |
32.79 |
31.76 |
32.50 |
1.9M |
| 2024-02-19 |
29.81 |
31.65 |
29.61 |
31.29 |
1.6M |
| 2024-02-08 |
25.80 |
29.46 |
25.57 |
29.27 |
1.6M |
| 2024-02-07 |
27.70 |
28.62 |
25.42 |
26.07 |
1.6M |
| 2024-02-06 |
25.90 |
28.65 |
24.40 |
27.46 |
1.8M |
| 2024-02-05 |
30.73 |
30.73 |
25.50 |
26.98 |
2.0M |
| 2024-02-02 |
33.26 |
33.98 |
29.66 |
30.90 |
1.4M |
| 2024-02-01 |
33.00 |
33.77 |
31.55 |
32.94 |
1.1M |
| 2024-01-31 |
35.95 |
36.21 |
33.00 |
33.00 |
1.1M |
| 2024-01-30 |
37.67 |
37.73 |
35.66 |
35.66 |
0.7M |
| 2024-01-29 |
39.39 |
40.80 |
37.19 |
37.40 |
1.1M |
| 2024-01-26 |
40.00 |
40.00 |
38.50 |
38.71 |
1.0M |
| 2024-01-25 |
37.39 |
40.55 |
36.52 |
39.50 |
1.8M |
| 2024-01-24 |
36.94 |
37.29 |
35.10 |
37.23 |
1.1M |
| 2024-01-23 |
36.69 |
36.96 |
35.33 |
36.71 |
1.3M |
| 2024-01-22 |
38.96 |
39.41 |
35.91 |
36.69 |
1.7M |
| 2024-01-19 |
39.28 |
40.38 |
38.94 |
39.12 |
1.2M |
| 2024-01-18 |
39.46 |
39.57 |
38.03 |
38.94 |
1.0M |
| 2024-01-17 |
40.88 |
41.19 |
39.31 |
39.46 |
0.6M |
| 2024-01-16 |
41.84 |
41.86 |
40.30 |
40.99 |
0.8M |
| 2024-01-15 |
42.30 |
42.30 |
41.18 |
41.45 |
0.7M |
| 2024-01-12 |
43.56 |
43.99 |
42.25 |
42.30 |
0.9M |
| 2024-01-11 |
43.28 |
43.98 |
42.31 |
43.85 |
1.0M |
| 2024-01-10 |
43.91 |
43.95 |
42.12 |
42.71 |
0.9M |
| 2024-01-09 |
43.73 |
44.90 |
43.70 |
43.87 |
0.8M |
| 2024-01-08 |
44.77 |
45.09 |
43.54 |
43.57 |
0.7M |
| 2024-01-05 |
45.88 |
46.15 |
44.50 |
44.77 |
0.8M |
| 2024-01-04 |
46.03 |
46.33 |
45.10 |
45.58 |
0.7M |
| 2024-01-03 |
46.64 |
47.17 |
45.38 |
45.88 |
1.0M |
| 2024-01-02 |
47.86 |
48.28 |
46.88 |
46.88 |
0.9M |