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 |
50.00 |
51.35 |
46.75 |
46.75 |
10.1M |
2024-12-30 |
50.06 |
53.00 |
49.79 |
51.94 |
10.4M |
2024-12-27 |
52.30 |
52.79 |
49.90 |
49.99 |
12.2M |
2024-12-26 |
46.63 |
51.89 |
46.20 |
51.89 |
11.4M |
2024-12-25 |
46.29 |
48.12 |
45.75 |
47.17 |
5.0M |
2024-12-24 |
45.50 |
47.19 |
45.50 |
46.48 |
3.2M |
2024-12-23 |
48.50 |
48.80 |
45.50 |
45.50 |
5.6M |
2024-12-20 |
45.49 |
48.96 |
45.40 |
48.50 |
7.4M |
2024-12-19 |
44.36 |
45.79 |
44.00 |
45.54 |
2.8M |
2024-12-18 |
44.25 |
46.23 |
43.88 |
45.16 |
3.8M |
2024-12-17 |
46.01 |
46.15 |
43.98 |
44.28 |
4.0M |
2024-12-16 |
47.65 |
47.80 |
45.68 |
45.90 |
4.9M |
2024-12-13 |
50.00 |
50.88 |
48.11 |
48.63 |
6.2M |
2024-12-12 |
50.30 |
51.50 |
48.48 |
48.91 |
4.3M |
2024-12-11 |
48.09 |
50.05 |
47.68 |
49.65 |
6.0M |
2024-12-10 |
48.63 |
49.17 |
47.61 |
48.29 |
6.7M |
2024-12-09 |
47.01 |
47.56 |
46.61 |
47.19 |
2.4M |
2024-12-06 |
47.34 |
48.03 |
46.65 |
47.02 |
3.1M |
2024-12-05 |
46.69 |
47.58 |
46.50 |
47.34 |
2.5M |
2024-12-04 |
47.94 |
48.10 |
46.39 |
46.50 |
3.0M |
2024-12-03 |
49.21 |
49.61 |
47.81 |
48.05 |
3.6M |
2024-12-02 |
48.00 |
50.32 |
48.00 |
49.70 |
7.7M |
2024-11-29 |
46.41 |
48.38 |
46.02 |
47.48 |
4.7M |
2024-11-28 |
46.69 |
48.17 |
46.38 |
46.99 |
4.9M |
2024-11-27 |
46.20 |
47.08 |
44.21 |
46.96 |
5.2M |
2024-11-26 |
46.80 |
47.49 |
45.90 |
46.25 |
3.8M |
2024-11-25 |
48.10 |
48.12 |
46.00 |
46.98 |
5.7M |
2024-11-22 |
49.11 |
51.86 |
47.86 |
48.24 |
11.0M |
2024-11-21 |
47.62 |
49.58 |
47.31 |
49.32 |
7.7M |
2024-11-20 |
47.63 |
48.80 |
47.00 |
48.20 |
6.4M |
2024-11-19 |
45.50 |
48.23 |
45.50 |
48.21 |
7.6M |
2024-11-18 |
47.74 |
48.62 |
45.20 |
45.44 |
7.6M |
2024-11-15 |
45.00 |
50.58 |
45.00 |
48.11 |
13.3M |
2024-11-14 |
46.82 |
48.66 |
45.89 |
45.99 |
6.2M |
2024-11-13 |
47.17 |
47.60 |
45.86 |
47.42 |
6.0M |
2024-11-12 |
48.44 |
49.35 |
46.55 |
47.17 |
11.4M |
2024-11-11 |
46.00 |
49.16 |
45.50 |
48.43 |
15.2M |
2024-11-08 |
43.81 |
45.85 |
43.80 |
45.23 |
8.6M |
2024-11-07 |
44.10 |
44.50 |
43.25 |
43.76 |
5.1M |
2024-11-06 |
44.90 |
46.38 |
43.76 |
44.11 |
7.7M |
2024-11-05 |
41.99 |
45.67 |
41.85 |
45.10 |
12.3M |
2024-11-04 |
40.58 |
42.66 |
40.58 |
42.10 |
4.8M |
2024-11-01 |
43.96 |
43.96 |
40.67 |
40.72 |
8.3M |
2024-10-31 |
44.16 |
44.66 |
42.80 |
44.47 |
10.1M |
2024-10-30 |
46.71 |
46.90 |
44.51 |
44.70 |
13.1M |
2024-10-29 |
42.54 |
46.71 |
42.54 |
46.71 |
11.0M |
2024-10-28 |
42.50 |
42.68 |
41.80 |
42.46 |
5.0M |
2024-10-25 |
41.48 |
42.84 |
41.22 |
42.79 |
8.1M |
2024-10-24 |
41.11 |
41.70 |
40.54 |
41.06 |
2.8M |
2024-10-23 |
41.94 |
41.95 |
41.01 |
41.27 |
4.3M |
2024-10-22 |
41.71 |
42.13 |
40.78 |
41.95 |
5.6M |
2024-10-21 |
41.66 |
42.65 |
40.83 |
41.73 |
7.9M |
2024-10-18 |
39.44 |
41.86 |
39.38 |
41.45 |
8.0M |
2024-10-17 |
39.40 |
40.48 |
39.36 |
39.49 |
4.6M |
2024-10-16 |
38.87 |
39.62 |
38.61 |
39.12 |
3.4M |
2024-10-15 |
40.02 |
41.68 |
39.45 |
39.45 |
6.0M |
2024-10-14 |
38.89 |
40.07 |
38.22 |
40.01 |
4.6M |
2024-10-11 |
40.65 |
40.67 |
38.04 |
38.70 |
5.3M |
2024-10-10 |
41.21 |
41.99 |
39.87 |
40.87 |
6.1M |
2024-10-09 |
43.68 |
44.65 |
41.00 |
41.09 |
8.6M |
2024-10-08 |
46.88 |
46.88 |
41.51 |
45.11 |
12.7M |
2024-09-30 |
40.70 |
42.64 |
39.25 |
42.62 |
12.1M |
2024-09-27 |
37.61 |
39.28 |
37.61 |
38.94 |
6.5M |
2024-09-26 |
36.70 |
37.32 |
35.70 |
37.32 |
8.0M |
2024-09-25 |
36.95 |
37.85 |
36.36 |
37.32 |
7.0M |
2024-09-24 |
35.36 |
36.99 |
35.02 |
36.87 |
5.7M |
2024-09-23 |
36.25 |
36.88 |
35.45 |
35.47 |
3.3M |
2024-09-20 |
35.26 |
36.50 |
35.26 |
35.82 |
3.5M |
2024-09-19 |
34.73 |
35.34 |
34.39 |
35.23 |
2.7M |
2024-09-18 |
35.90 |
36.00 |
34.30 |
34.53 |
3.3M |
2024-09-13 |
35.73 |
36.04 |
35.27 |
35.94 |
3.0M |
2024-09-12 |
36.99 |
37.30 |
35.61 |
35.75 |
3.9M |
2024-09-11 |
37.60 |
37.91 |
36.67 |
36.98 |
3.3M |
2024-09-10 |
36.99 |
38.28 |
35.80 |
37.97 |
4.9M |
2024-09-09 |
36.33 |
37.10 |
36.11 |
36.76 |
2.6M |
2024-09-06 |
37.70 |
37.71 |
36.06 |
36.45 |
4.5M |
2024-09-05 |
38.00 |
38.15 |
37.06 |
37.59 |
4.0M |
2024-09-04 |
38.02 |
38.15 |
36.53 |
38.00 |
5.8M |
2024-09-03 |
37.31 |
38.63 |
37.30 |
38.40 |
6.0M |
2024-09-02 |
37.98 |
38.65 |
37.56 |
37.90 |
7.4M |
2024-08-30 |
37.35 |
39.05 |
37.35 |
37.91 |
9.8M |
2024-08-29 |
35.76 |
37.50 |
35.56 |
37.16 |
6.5M |
2024-08-28 |
35.00 |
35.79 |
34.58 |
35.43 |
3.5M |
2024-08-27 |
36.83 |
36.97 |
35.31 |
35.38 |
4.8M |
2024-08-26 |
35.47 |
38.18 |
35.47 |
37.29 |
7.4M |
2024-08-23 |
35.50 |
36.25 |
34.66 |
35.71 |
4.9M |
2024-08-22 |
36.77 |
37.40 |
35.32 |
36.15 |
6.2M |
2024-08-21 |
37.12 |
37.78 |
36.43 |
36.78 |
5.8M |
2024-08-20 |
37.37 |
37.70 |
36.66 |
37.20 |
5.7M |
2024-08-19 |
37.89 |
38.69 |
36.90 |
37.12 |
9.1M |
2024-08-16 |
38.89 |
40.00 |
38.01 |
38.25 |
12.0M |
2024-08-15 |
39.00 |
41.00 |
37.75 |
38.00 |
16.9M |
2024-08-14 |
35.57 |
38.40 |
35.11 |
38.40 |
10.5M |
2024-08-13 |
33.85 |
35.66 |
33.40 |
34.91 |
4.6M |
2024-08-12 |
34.24 |
34.65 |
33.69 |
33.85 |
1.9M |
2024-08-09 |
34.99 |
35.47 |
34.53 |
34.60 |
1.9M |
2024-08-08 |
34.48 |
35.19 |
34.05 |
34.81 |
2.3M |
2024-08-07 |
35.35 |
35.54 |
34.92 |
34.97 |
2.4M |
2024-08-06 |
35.98 |
36.08 |
34.80 |
35.26 |
2.5M |
2024-08-05 |
36.13 |
36.99 |
34.84 |
34.84 |
3.6M |
2024-08-02 |
38.50 |
38.79 |
36.61 |
36.70 |
5.2M |
2024-08-01 |
39.01 |
40.22 |
38.34 |
39.01 |
9.7M |
2024-07-31 |
34.69 |
38.33 |
34.56 |
37.39 |
6.0M |
2024-07-30 |
34.34 |
35.53 |
34.15 |
34.90 |
3.0M |
2024-07-29 |
34.66 |
34.77 |
33.99 |
34.22 |
1.4M |
2024-07-26 |
34.01 |
34.71 |
33.87 |
34.48 |
1.7M |
2024-07-25 |
34.01 |
34.68 |
33.68 |
34.05 |
2.0M |
2024-07-24 |
35.01 |
35.88 |
34.37 |
34.40 |
2.1M |
2024-07-23 |
36.76 |
37.21 |
35.30 |
35.34 |
2.7M |
2024-07-22 |
36.45 |
37.37 |
36.18 |
37.19 |
3.5M |
2024-07-19 |
34.52 |
37.60 |
34.51 |
36.34 |
3.9M |
2024-07-18 |
34.98 |
35.09 |
33.92 |
34.95 |
2.3M |
2024-07-17 |
36.76 |
36.76 |
35.26 |
35.26 |
2.5M |
2024-07-16 |
35.85 |
36.97 |
35.80 |
36.71 |
1.8M |
2024-07-15 |
36.25 |
36.64 |
35.80 |
36.15 |
1.7M |
2024-07-12 |
37.00 |
37.04 |
36.39 |
36.44 |
2.1M |
2024-07-11 |
37.00 |
37.35 |
36.51 |
37.33 |
3.3M |
2024-07-10 |
35.88 |
36.55 |
35.70 |
36.16 |
2.6M |
2024-07-09 |
34.52 |
36.33 |
34.35 |
36.22 |
4.0M |
2024-07-08 |
35.74 |
35.78 |
34.29 |
34.43 |
2.4M |
2024-07-05 |
35.41 |
35.82 |
34.50 |
35.74 |
2.2M |
2024-07-04 |
36.35 |
36.80 |
35.20 |
35.41 |
2.7M |
2024-07-03 |
37.15 |
37.49 |
36.06 |
36.51 |
2.8M |
2024-07-02 |
38.56 |
38.61 |
37.13 |
37.46 |
3.2M |
2024-07-01 |
39.15 |
39.35 |
37.66 |
38.56 |
3.0M |
2024-06-28 |
37.89 |
39.65 |
37.36 |
38.98 |
4.0M |
2024-06-27 |
38.50 |
39.35 |
37.94 |
37.96 |
2.9M |
2024-06-26 |
37.40 |
38.83 |
36.90 |
38.69 |
2.9M |
2024-06-25 |
38.41 |
38.46 |
36.94 |
37.40 |
2.6M |
2024-06-24 |
39.99 |
40.30 |
37.74 |
37.74 |
4.1M |
2024-06-21 |
40.49 |
40.80 |
39.73 |
40.55 |
2.5M |
2024-06-20 |
41.59 |
41.96 |
40.51 |
40.54 |
3.4M |
2024-06-19 |
42.81 |
42.85 |
41.71 |
41.90 |
3.7M |
2024-06-18 |
42.38 |
43.00 |
42.11 |
42.65 |
5.2M |
2024-06-17 |
41.69 |
42.43 |
41.00 |
42.10 |
4.8M |
2024-06-14 |
41.20 |
41.57 |
40.30 |
41.55 |
3.4M |
2024-06-13 |
41.49 |
42.17 |
41.12 |
41.24 |
4.2M |
2024-06-12 |
41.47 |
42.54 |
41.08 |
41.50 |
4.7M |
2024-06-11 |
39.85 |
40.90 |
38.64 |
40.88 |
3.8M |
2024-06-07 |
40.61 |
41.28 |
39.74 |
40.15 |
4.9M |
2024-06-06 |
41.45 |
43.00 |
40.86 |
40.87 |
6.9M |
2024-06-05 |
42.60 |
42.88 |
41.12 |
41.17 |
4.6M |
2024-06-04 |
42.31 |
43.77 |
42.09 |
42.62 |
5.7M |
2024-06-03 |
43.75 |
44.20 |
41.90 |
42.38 |
6.3M |
2024-05-31 |
43.00 |
45.33 |
42.99 |
43.74 |
10.4M |
2024-05-30 |
40.66 |
42.98 |
40.03 |
42.20 |
7.2M |
2024-05-29 |
40.34 |
42.10 |
40.30 |
41.32 |
5.1M |
2024-05-28 |
41.00 |
41.31 |
40.25 |
40.69 |
3.6M |
2024-05-27 |
41.50 |
41.52 |
39.80 |
41.30 |
5.9M |
2024-05-24 |
44.20 |
44.40 |
42.00 |
42.13 |
9.0M |
2024-05-23 |
43.89 |
46.10 |
43.83 |
45.03 |
11.5M |
2024-05-22 |
43.39 |
44.40 |
43.09 |
44.04 |
7.4M |
2024-05-21 |
42.08 |
45.40 |
42.05 |
44.24 |
10.8M |
2024-05-20 |
41.60 |
42.07 |
41.41 |
41.90 |
2.2M |
2024-05-17 |
40.68 |
41.74 |
40.30 |
41.74 |
2.9M |
2024-05-16 |
41.00 |
41.50 |
40.87 |
40.96 |
1.7M |
2024-05-15 |
41.83 |
41.90 |
40.78 |
40.80 |
1.9M |
2024-05-14 |
40.84 |
41.68 |
40.84 |
41.50 |
2.2M |
2024-05-13 |
41.38 |
41.50 |
40.42 |
40.62 |
2.8M |
2024-05-10 |
42.60 |
42.65 |
41.43 |
41.82 |
2.7M |
2024-05-09 |
42.10 |
42.74 |
42.10 |
42.48 |
2.3M |
2024-05-08 |
43.09 |
43.09 |
42.19 |
42.33 |
2.6M |
2024-05-07 |
43.09 |
43.58 |
42.74 |
43.13 |
3.1M |
2024-05-06 |
43.27 |
43.46 |
42.80 |
43.01 |
3.1M |
2024-04-30 |
43.18 |
43.20 |
42.28 |
42.59 |
3.4M |
2024-04-29 |
42.20 |
43.72 |
42.01 |
43.18 |
5.8M |
2024-04-26 |
40.52 |
41.52 |
40.52 |
41.30 |
4.0M |
2024-04-25 |
40.62 |
41.62 |
40.31 |
40.75 |
3.6M |
2024-04-24 |
40.09 |
41.07 |
39.80 |
41.03 |
3.7M |
2024-04-23 |
40.84 |
40.88 |
39.92 |
40.04 |
3.1M |
2024-04-22 |
40.22 |
40.68 |
38.80 |
40.60 |
4.8M |
2024-04-19 |
42.84 |
42.93 |
40.21 |
41.03 |
7.1M |
2024-04-18 |
43.69 |
44.48 |
43.00 |
43.60 |
5.6M |
2024-04-17 |
42.55 |
44.55 |
42.55 |
44.39 |
6.4M |
2024-04-16 |
46.80 |
46.80 |
42.35 |
42.35 |
7.1M |
2024-04-15 |
48.48 |
49.10 |
46.60 |
47.05 |
5.6M |
2024-04-12 |
47.84 |
48.50 |
47.60 |
48.10 |
4.8M |
2024-04-11 |
48.00 |
49.78 |
47.58 |
47.90 |
6.6M |
2024-04-10 |
49.70 |
51.50 |
49.25 |
49.26 |
8.1M |
2024-04-09 |
49.02 |
50.10 |
48.00 |
50.10 |
8.5M |
2024-04-08 |
48.23 |
50.50 |
48.23 |
49.48 |
10.3M |
2024-04-03 |
48.34 |
48.80 |
47.50 |
47.60 |
6.1M |
2024-04-02 |
49.00 |
50.94 |
48.01 |
49.50 |
9.1M |
2024-04-01 |
49.12 |
49.91 |
48.75 |
49.22 |
6.7M |
2024-03-29 |
47.49 |
50.58 |
46.47 |
49.76 |
9.2M |
2024-03-28 |
46.13 |
48.30 |
46.12 |
47.49 |
6.0M |
2024-03-27 |
48.23 |
48.75 |
46.41 |
46.42 |
5.4M |
2024-03-26 |
48.24 |
49.15 |
47.33 |
48.82 |
6.7M |
2024-03-25 |
52.00 |
52.05 |
48.35 |
48.49 |
11.3M |
2024-03-22 |
53.19 |
54.80 |
52.90 |
53.18 |
17.2M |
2024-03-21 |
51.08 |
56.00 |
50.50 |
53.81 |
19.2M |
2024-03-20 |
50.30 |
51.57 |
49.52 |
50.95 |
9.3M |
2024-03-19 |
51.50 |
52.50 |
50.58 |
50.60 |
11.6M |
2024-03-18 |
48.83 |
52.97 |
48.82 |
52.14 |
17.4M |
2024-03-15 |
47.55 |
48.70 |
46.83 |
48.65 |
9.6M |
2024-03-14 |
50.87 |
50.87 |
47.50 |
48.12 |
14.8M |
2024-03-13 |
52.10 |
52.56 |
51.30 |
51.52 |
11.1M |
2024-03-12 |
52.72 |
53.88 |
51.52 |
51.91 |
14.3M |
2024-03-11 |
55.45 |
55.55 |
52.29 |
53.00 |
16.6M |
2024-03-08 |
54.80 |
57.49 |
53.48 |
54.93 |
18.5M |
2024-03-07 |
56.00 |
61.86 |
55.96 |
56.45 |
25.8M |
2024-03-06 |
55.00 |
57.70 |
53.66 |
55.85 |
18.6M |
2024-03-05 |
53.12 |
59.77 |
52.50 |
56.29 |
26.9M |
2024-03-04 |
54.10 |
62.20 |
52.70 |
56.23 |
31.5M |
2024-03-01 |
59.99 |
59.99 |
50.01 |
51.92 |
33.9M |