| 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 |
49.50 |
50.10 |
46.80 |
46.80 |
1.9M |
| 2024-12-30 |
49.75 |
50.99 |
49.38 |
49.98 |
1.2M |
| 2024-12-27 |
52.60 |
52.73 |
50.29 |
50.30 |
2.1M |
| 2024-12-26 |
52.15 |
53.28 |
51.20 |
52.75 |
2.3M |
| 2024-12-25 |
50.80 |
52.69 |
50.60 |
52.22 |
2.6M |
| 2024-12-24 |
50.30 |
50.78 |
48.78 |
50.67 |
1.6M |
| 2024-12-23 |
51.21 |
51.34 |
49.50 |
49.86 |
1.6M |
| 2024-12-20 |
47.90 |
52.00 |
47.70 |
51.21 |
2.9M |
| 2024-12-19 |
46.99 |
48.18 |
46.33 |
48.07 |
1.1M |
| 2024-12-18 |
45.88 |
48.26 |
45.60 |
47.27 |
1.2M |
| 2024-12-17 |
48.00 |
48.20 |
45.88 |
46.09 |
1.1M |
| 2024-12-16 |
49.51 |
49.80 |
47.77 |
47.95 |
1.1M |
| 2024-12-13 |
50.00 |
50.80 |
49.39 |
49.51 |
1.4M |
| 2024-12-12 |
50.90 |
50.90 |
49.06 |
50.44 |
1.5M |
| 2024-12-11 |
48.44 |
50.15 |
48.07 |
50.15 |
1.7M |
| 2024-12-10 |
49.29 |
49.90 |
48.36 |
48.53 |
1.6M |
| 2024-12-09 |
48.76 |
48.88 |
47.06 |
47.86 |
1.0M |
| 2024-12-06 |
47.93 |
49.50 |
46.87 |
48.71 |
1.3M |
| 2024-12-05 |
47.05 |
48.89 |
47.05 |
47.93 |
1.0M |
| 2024-12-04 |
49.80 |
50.55 |
47.60 |
47.82 |
1.4M |
| 2024-12-03 |
50.34 |
50.99 |
48.38 |
48.78 |
1.5M |
| 2024-12-02 |
49.70 |
50.50 |
49.51 |
50.33 |
1.5M |
| 2024-11-29 |
48.67 |
50.39 |
47.55 |
49.63 |
1.7M |
| 2024-11-28 |
48.34 |
50.40 |
48.10 |
48.68 |
1.6M |
| 2024-11-27 |
48.54 |
48.56 |
45.81 |
48.53 |
1.6M |
| 2024-11-26 |
48.71 |
50.96 |
47.77 |
48.06 |
1.5M |
| 2024-11-25 |
49.00 |
49.00 |
46.38 |
47.71 |
1.4M |
| 2024-11-22 |
50.99 |
51.25 |
47.51 |
47.55 |
1.8M |
| 2024-11-21 |
50.32 |
51.59 |
49.32 |
50.68 |
1.8M |
| 2024-11-20 |
49.15 |
50.79 |
48.71 |
50.35 |
1.7M |
| 2024-11-19 |
47.52 |
49.95 |
47.31 |
49.70 |
1.8M |
| 2024-11-18 |
49.19 |
50.50 |
47.00 |
47.44 |
1.8M |
| 2024-11-15 |
52.46 |
53.45 |
49.37 |
49.50 |
2.6M |
| 2024-11-14 |
55.79 |
55.79 |
51.80 |
52.02 |
3.3M |
| 2024-11-13 |
54.27 |
56.52 |
53.75 |
56.24 |
3.9M |
| 2024-11-12 |
60.05 |
60.54 |
53.21 |
54.28 |
6.5M |
| 2024-11-11 |
49.57 |
57.73 |
49.57 |
57.73 |
6.9M |
| 2024-11-08 |
47.51 |
49.63 |
46.55 |
48.11 |
3.3M |
| 2024-11-07 |
45.68 |
46.79 |
45.00 |
46.21 |
1.4M |
| 2024-11-06 |
46.00 |
46.32 |
44.85 |
45.64 |
1.6M |
| 2024-11-05 |
43.67 |
45.94 |
43.50 |
45.72 |
1.7M |
| 2024-11-04 |
42.77 |
43.80 |
42.51 |
43.67 |
0.9M |
| 2024-11-01 |
45.67 |
45.70 |
42.77 |
42.77 |
1.7M |
| 2024-10-31 |
43.53 |
46.50 |
42.88 |
45.80 |
2.0M |
| 2024-10-30 |
44.56 |
45.46 |
42.69 |
43.52 |
1.6M |
| 2024-10-29 |
46.26 |
46.96 |
45.01 |
45.04 |
1.6M |
| 2024-10-28 |
45.33 |
45.69 |
44.71 |
45.69 |
1.0M |
| 2024-10-25 |
45.02 |
45.79 |
44.25 |
45.12 |
1.4M |
| 2024-10-24 |
44.63 |
45.22 |
43.97 |
44.90 |
1.1M |
| 2024-10-23 |
45.35 |
46.00 |
44.45 |
44.64 |
2.0M |
| 2024-10-22 |
47.28 |
47.31 |
45.31 |
45.60 |
2.4M |
| 2024-10-21 |
45.00 |
49.38 |
44.77 |
47.29 |
4.3M |
| 2024-10-18 |
40.50 |
46.46 |
40.35 |
44.77 |
3.1M |
| 2024-10-17 |
42.00 |
42.35 |
40.60 |
40.80 |
1.1M |
| 2024-10-16 |
40.05 |
41.35 |
39.99 |
40.72 |
1.1M |
| 2024-10-15 |
40.25 |
43.20 |
40.25 |
41.10 |
2.3M |
| 2024-10-14 |
39.90 |
40.73 |
38.60 |
40.47 |
1.8M |
| 2024-10-11 |
41.80 |
43.14 |
39.20 |
39.49 |
2.0M |
| 2024-10-10 |
46.30 |
46.68 |
41.33 |
42.44 |
2.9M |
| 2024-10-09 |
45.20 |
50.16 |
43.26 |
45.60 |
5.8M |
| 2024-10-08 |
45.30 |
45.30 |
43.11 |
45.30 |
3.3M |
| 2024-09-30 |
33.98 |
37.86 |
33.98 |
37.75 |
2.3M |
| 2024-09-27 |
30.98 |
32.49 |
30.98 |
32.45 |
0.5M |
| 2024-09-26 |
29.40 |
30.67 |
29.40 |
30.66 |
0.7M |
| 2024-09-25 |
29.36 |
30.15 |
29.36 |
29.58 |
0.7M |
| 2024-09-24 |
28.18 |
29.15 |
27.95 |
29.15 |
0.5M |
| 2024-09-23 |
27.93 |
28.39 |
27.87 |
28.05 |
0.2M |
| 2024-09-20 |
28.05 |
28.48 |
27.80 |
28.13 |
0.2M |
| 2024-09-19 |
27.84 |
28.54 |
27.71 |
28.06 |
0.3M |
| 2024-09-18 |
27.97 |
28.36 |
27.25 |
27.84 |
0.3M |
| 2024-09-13 |
29.10 |
29.45 |
28.08 |
28.16 |
0.3M |
| 2024-09-12 |
29.67 |
29.85 |
29.01 |
29.01 |
0.2M |
| 2024-09-11 |
29.33 |
29.70 |
29.10 |
29.28 |
0.2M |
| 2024-09-10 |
28.94 |
29.75 |
28.76 |
29.59 |
0.3M |
| 2024-09-09 |
29.29 |
29.87 |
28.69 |
28.94 |
0.4M |
| 2024-09-06 |
30.86 |
31.17 |
29.32 |
29.33 |
0.5M |
| 2024-09-05 |
30.71 |
31.11 |
30.60 |
30.75 |
0.3M |
| 2024-09-04 |
30.96 |
31.52 |
30.71 |
30.71 |
0.3M |
| 2024-09-03 |
31.56 |
31.90 |
31.04 |
31.34 |
0.4M |
| 2024-09-02 |
32.00 |
32.22 |
31.38 |
31.45 |
0.4M |
| 2024-08-30 |
31.38 |
32.57 |
31.38 |
32.11 |
0.7M |
| 2024-08-29 |
30.77 |
31.80 |
30.54 |
31.58 |
0.4M |
| 2024-08-28 |
30.30 |
31.15 |
30.30 |
31.03 |
0.4M |
| 2024-08-27 |
30.72 |
31.17 |
30.21 |
30.49 |
0.4M |
| 2024-08-26 |
30.01 |
30.90 |
30.01 |
30.82 |
0.2M |
| 2024-08-23 |
30.80 |
30.80 |
29.90 |
30.37 |
0.4M |
| 2024-08-22 |
30.80 |
31.32 |
30.62 |
30.69 |
0.3M |
| 2024-08-21 |
30.56 |
31.49 |
30.47 |
31.04 |
0.5M |
| 2024-08-20 |
31.68 |
31.96 |
30.60 |
30.67 |
0.5M |
| 2024-08-19 |
31.66 |
32.21 |
31.31 |
31.42 |
0.4M |
| 2024-08-16 |
31.67 |
32.40 |
31.67 |
31.90 |
0.5M |
| 2024-08-15 |
31.35 |
32.44 |
31.18 |
31.83 |
0.5M |
| 2024-08-14 |
31.64 |
31.84 |
31.35 |
31.39 |
0.3M |
| 2024-08-13 |
31.36 |
31.73 |
31.12 |
31.55 |
0.3M |
| 2024-08-12 |
32.15 |
32.15 |
31.25 |
31.34 |
0.3M |
| 2024-08-09 |
31.99 |
32.76 |
31.86 |
31.86 |
0.4M |
| 2024-08-08 |
32.08 |
32.50 |
31.21 |
31.76 |
0.5M |
| 2024-08-07 |
31.95 |
32.70 |
31.94 |
32.17 |
0.5M |
| 2024-08-06 |
32.49 |
32.90 |
31.81 |
32.18 |
0.6M |
| 2024-08-05 |
33.28 |
33.63 |
32.00 |
32.00 |
0.8M |
| 2024-08-02 |
34.62 |
35.00 |
33.41 |
33.48 |
0.7M |
| 2024-08-01 |
35.00 |
35.55 |
34.42 |
35.05 |
0.9M |
| 2024-07-31 |
33.18 |
34.85 |
33.05 |
34.81 |
0.9M |
| 2024-07-30 |
32.60 |
33.66 |
32.39 |
33.37 |
0.6M |
| 2024-07-29 |
33.68 |
33.96 |
32.75 |
32.75 |
0.5M |
| 2024-07-26 |
33.22 |
34.06 |
33.02 |
33.66 |
0.6M |
| 2024-07-25 |
33.75 |
34.16 |
32.60 |
33.40 |
0.9M |
| 2024-07-24 |
34.88 |
35.69 |
33.82 |
34.10 |
1.0M |
| 2024-07-23 |
37.35 |
37.35 |
35.00 |
35.10 |
1.3M |
| 2024-07-22 |
37.69 |
38.19 |
37.18 |
37.35 |
1.3M |
| 2024-07-19 |
35.00 |
37.99 |
34.98 |
37.52 |
2.4M |
| 2024-07-18 |
34.93 |
35.65 |
34.18 |
35.48 |
0.9M |
| 2024-07-17 |
36.85 |
36.95 |
35.37 |
35.39 |
0.8M |
| 2024-07-16 |
35.53 |
36.88 |
35.50 |
36.86 |
0.8M |
| 2024-07-15 |
36.09 |
36.83 |
35.63 |
35.78 |
0.6M |
| 2024-07-12 |
36.58 |
36.58 |
35.68 |
36.16 |
0.8M |
| 2024-07-11 |
36.77 |
37.33 |
36.20 |
36.59 |
1.1M |
| 2024-07-10 |
35.50 |
36.36 |
35.23 |
36.13 |
1.0M |
| 2024-07-09 |
33.55 |
35.92 |
33.55 |
35.70 |
1.3M |
| 2024-07-08 |
33.81 |
34.86 |
33.51 |
33.78 |
0.7M |
| 2024-07-05 |
33.31 |
34.36 |
33.15 |
34.04 |
0.7M |
| 2024-07-04 |
35.44 |
35.44 |
33.61 |
33.66 |
0.9M |
| 2024-07-03 |
35.06 |
35.97 |
34.40 |
35.45 |
0.8M |
| 2024-07-02 |
35.50 |
35.67 |
34.60 |
34.96 |
0.6M |
| 2024-07-01 |
35.86 |
36.39 |
34.50 |
35.60 |
1.0M |
| 2024-06-28 |
35.66 |
36.80 |
35.36 |
36.26 |
1.1M |
| 2024-06-27 |
36.79 |
36.79 |
35.58 |
35.58 |
1.0M |
| 2024-06-26 |
35.49 |
36.89 |
34.94 |
36.79 |
1.4M |
| 2024-06-25 |
37.00 |
37.00 |
34.80 |
35.20 |
1.6M |
| 2024-06-24 |
39.92 |
40.34 |
37.34 |
37.48 |
2.3M |
| 2024-06-21 |
38.85 |
40.84 |
38.18 |
40.46 |
2.5M |
| 2024-06-20 |
38.46 |
42.03 |
38.22 |
40.09 |
4.2M |
| 2024-06-19 |
39.17 |
39.74 |
37.96 |
38.78 |
2.1M |
| 2024-06-18 |
39.46 |
39.73 |
38.53 |
39.73 |
2.5M |
| 2024-06-17 |
36.80 |
39.86 |
36.76 |
39.85 |
3.2M |
| 2024-06-14 |
38.44 |
38.47 |
36.81 |
37.13 |
3.3M |
| 2024-06-13 |
34.49 |
41.70 |
34.40 |
39.32 |
4.7M |
| 2024-06-12 |
34.48 |
35.10 |
34.01 |
34.77 |
1.0M |
| 2024-06-11 |
32.69 |
34.53 |
31.90 |
34.45 |
1.2M |
| 2024-06-07 |
32.00 |
33.10 |
31.99 |
32.50 |
0.6M |
| 2024-06-06 |
33.24 |
34.44 |
31.88 |
31.99 |
1.0M |
| 2024-06-05 |
33.68 |
34.40 |
33.08 |
33.24 |
0.8M |
| 2024-06-04 |
34.50 |
34.80 |
33.40 |
33.93 |
0.9M |
| 2024-06-03 |
35.03 |
35.60 |
34.36 |
34.82 |
1.2M |
| 2024-05-31 |
35.48 |
35.83 |
34.83 |
34.97 |
1.6M |
| 2024-05-30 |
34.39 |
35.66 |
33.71 |
35.64 |
2.1M |
| 2024-05-29 |
33.13 |
34.75 |
33.06 |
34.45 |
1.4M |
| 2024-05-28 |
33.00 |
34.65 |
33.00 |
33.49 |
1.2M |
| 2024-05-27 |
32.98 |
33.47 |
31.84 |
33.44 |
0.5M |
| 2024-05-24 |
32.91 |
33.25 |
32.45 |
32.51 |
0.4M |
| 2024-05-23 |
33.36 |
33.50 |
32.74 |
32.91 |
0.4M |
| 2024-05-22 |
33.12 |
33.82 |
32.97 |
33.54 |
0.4M |
| 2024-05-21 |
33.55 |
33.86 |
32.94 |
33.15 |
0.3M |
| 2024-05-20 |
32.85 |
34.00 |
32.85 |
33.71 |
0.6M |
| 2024-05-17 |
32.21 |
33.08 |
31.65 |
33.08 |
0.6M |
| 2024-05-16 |
32.15 |
32.71 |
31.91 |
32.03 |
0.4M |
| 2024-05-15 |
31.95 |
32.68 |
31.50 |
31.87 |
0.4M |
| 2024-05-14 |
32.29 |
32.65 |
31.90 |
32.43 |
0.4M |
| 2024-05-13 |
32.20 |
32.37 |
31.56 |
31.78 |
0.5M |
| 2024-05-10 |
33.66 |
33.67 |
32.58 |
32.63 |
0.4M |
| 2024-05-09 |
32.69 |
33.70 |
32.68 |
33.57 |
0.5M |
| 2024-05-08 |
34.00 |
34.00 |
32.85 |
32.96 |
0.6M |
| 2024-05-07 |
33.42 |
33.82 |
33.20 |
33.55 |
0.4M |
| 2024-05-06 |
33.87 |
33.87 |
32.90 |
33.56 |
0.8M |
| 2024-04-30 |
32.72 |
33.42 |
32.34 |
32.85 |
0.6M |
| 2024-04-29 |
32.19 |
33.32 |
32.19 |
33.06 |
1.1M |
| 2024-04-26 |
31.99 |
32.97 |
31.25 |
32.55 |
1.1M |
| 2024-04-25 |
30.07 |
30.78 |
30.07 |
30.76 |
0.5M |
| 2024-04-24 |
29.36 |
30.25 |
29.36 |
30.24 |
0.5M |
| 2024-04-23 |
29.20 |
29.63 |
29.01 |
29.36 |
0.4M |
| 2024-04-22 |
28.32 |
29.34 |
27.54 |
29.09 |
0.5M |
| 2024-04-19 |
29.18 |
29.59 |
28.62 |
29.19 |
0.3M |
| 2024-04-18 |
29.09 |
29.75 |
28.49 |
29.45 |
0.5M |
| 2024-04-17 |
27.97 |
29.36 |
27.97 |
29.00 |
0.8M |
| 2024-04-16 |
29.40 |
29.40 |
27.50 |
27.85 |
0.9M |
| 2024-04-15 |
30.54 |
31.18 |
28.30 |
28.86 |
0.7M |
| 2024-04-12 |
31.53 |
31.90 |
30.64 |
30.85 |
0.3M |
| 2024-04-11 |
31.03 |
32.00 |
30.79 |
31.41 |
0.3M |
| 2024-04-10 |
31.60 |
32.03 |
30.90 |
31.20 |
0.3M |
| 2024-04-09 |
31.32 |
32.21 |
31.32 |
31.91 |
0.3M |
| 2024-04-08 |
32.44 |
32.46 |
31.50 |
31.69 |
0.5M |
| 2024-04-03 |
33.00 |
33.57 |
32.35 |
32.76 |
0.3M |
| 2024-04-02 |
33.47 |
33.79 |
33.00 |
33.35 |
0.3M |
| 2024-04-01 |
33.09 |
33.86 |
32.99 |
33.59 |
0.4M |
| 2024-03-29 |
33.18 |
33.31 |
32.22 |
33.19 |
0.4M |
| 2024-03-28 |
32.38 |
33.24 |
31.78 |
32.57 |
0.6M |
| 2024-03-27 |
32.79 |
33.48 |
32.38 |
32.38 |
0.5M |
| 2024-03-26 |
32.95 |
33.75 |
32.44 |
32.99 |
0.6M |
| 2024-03-25 |
34.35 |
34.85 |
33.13 |
33.19 |
0.6M |
| 2024-03-22 |
35.16 |
35.86 |
34.44 |
34.65 |
0.5M |
| 2024-03-21 |
35.44 |
35.77 |
34.86 |
35.47 |
0.5M |
| 2024-03-20 |
34.60 |
35.53 |
34.60 |
35.20 |
0.4M |
| 2024-03-19 |
34.96 |
35.30 |
34.55 |
34.88 |
0.5M |
| 2024-03-18 |
33.90 |
34.99 |
33.42 |
34.98 |
0.8M |
| 2024-03-15 |
32.35 |
33.34 |
32.35 |
33.32 |
0.4M |
| 2024-03-14 |
33.65 |
33.84 |
32.46 |
32.95 |
0.5M |
| 2024-03-13 |
33.68 |
34.38 |
33.47 |
33.73 |
0.6M |
| 2024-03-12 |
32.75 |
33.85 |
32.75 |
33.68 |
0.6M |
| 2024-03-11 |
32.18 |
32.98 |
32.08 |
32.84 |
0.5M |
| 2024-03-08 |
31.78 |
32.42 |
31.11 |
32.16 |
0.5M |
| 2024-03-07 |
32.22 |
32.69 |
31.21 |
31.30 |
0.6M |
| 2024-03-06 |
31.68 |
32.80 |
31.20 |
32.33 |
0.6M |
| 2024-03-05 |
32.39 |
33.19 |
31.87 |
32.00 |
0.9M |
| 2024-03-04 |
32.51 |
33.16 |
31.92 |
32.46 |
0.7M |
| 2024-03-01 |
31.40 |
32.88 |
31.40 |
32.77 |
1.3M |
| 2024-02-29 |
30.00 |
31.73 |
29.55 |
31.40 |
1.1M |
| 2024-02-28 |
34.00 |
34.44 |
29.60 |
29.60 |
2.0M |
| 2024-02-27 |
30.90 |
32.60 |
30.90 |
32.46 |
0.8M |
| 2024-02-26 |
30.61 |
31.93 |
30.60 |
31.40 |
0.7M |
| 2024-02-23 |
29.66 |
30.79 |
29.52 |
30.61 |
0.7M |
| 2024-02-22 |
28.97 |
29.86 |
28.45 |
29.62 |
0.5M |
| 2024-02-21 |
27.82 |
29.75 |
27.82 |
29.09 |
0.7M |
| 2024-02-20 |
29.43 |
29.43 |
27.68 |
28.77 |
0.5M |
| 2024-02-19 |
27.50 |
29.47 |
27.50 |
28.64 |
0.8M |
| 2024-02-08 |
23.53 |
28.00 |
23.32 |
27.30 |
1.2M |
| 2024-02-07 |
24.90 |
25.38 |
23.30 |
24.01 |
0.8M |
| 2024-02-06 |
23.20 |
25.27 |
21.55 |
24.80 |
0.9M |
| 2024-02-05 |
26.71 |
26.71 |
23.35 |
23.65 |
1.1M |
| 2024-02-02 |
29.15 |
31.22 |
26.62 |
27.52 |
0.6M |
| 2024-02-01 |
29.75 |
30.19 |
28.79 |
29.31 |
0.4M |
| 2024-01-31 |
31.58 |
31.89 |
29.83 |
30.03 |
0.4M |
| 2024-01-30 |
32.85 |
33.15 |
31.78 |
31.82 |
0.4M |
| 2024-01-29 |
34.17 |
34.70 |
33.05 |
33.10 |
0.4M |
| 2024-01-26 |
35.04 |
35.31 |
34.20 |
34.31 |
0.3M |
| 2024-01-25 |
33.65 |
35.20 |
33.05 |
35.07 |
0.5M |
| 2024-01-24 |
34.19 |
34.20 |
32.11 |
33.45 |
0.5M |
| 2024-01-23 |
34.00 |
34.11 |
33.03 |
33.86 |
0.4M |
| 2024-01-22 |
36.40 |
36.56 |
33.56 |
34.00 |
0.4M |
| 2024-01-19 |
37.54 |
37.54 |
36.30 |
36.43 |
0.2M |
| 2024-01-18 |
37.36 |
37.70 |
35.81 |
37.21 |
0.5M |
| 2024-01-17 |
38.23 |
38.65 |
37.31 |
37.35 |
0.3M |
| 2024-01-16 |
38.63 |
38.98 |
37.91 |
38.39 |
0.3M |
| 2024-01-15 |
37.90 |
39.32 |
37.90 |
38.62 |
0.2M |
| 2024-01-12 |
38.95 |
39.17 |
38.37 |
38.54 |
0.3M |
| 2024-01-11 |
37.89 |
39.05 |
37.88 |
38.95 |
0.3M |
| 2024-01-10 |
38.43 |
38.78 |
37.53 |
38.20 |
0.3M |
| 2024-01-09 |
38.79 |
39.30 |
38.13 |
38.41 |
0.3M |
| 2024-01-08 |
40.05 |
40.05 |
38.35 |
38.41 |
0.5M |
| 2024-01-05 |
40.87 |
41.48 |
40.02 |
40.22 |
0.3M |
| 2024-01-04 |
40.98 |
41.29 |
40.76 |
40.83 |
0.2M |
| 2024-01-03 |
41.52 |
41.93 |
40.97 |
41.45 |
0.5M |
| 2024-01-02 |
41.84 |
42.19 |
41.30 |
41.61 |
0.4M |