| 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 |
40.51 |
40.62 |
39.25 |
39.26 |
5.7M |
| 2024-12-30 |
41.00 |
41.77 |
40.11 |
40.62 |
8.6M |
| 2024-12-27 |
44.00 |
44.50 |
41.13 |
41.90 |
11.0M |
| 2024-12-26 |
42.20 |
45.70 |
42.00 |
44.15 |
8.8M |
| 2024-12-25 |
41.10 |
43.77 |
40.95 |
42.40 |
8.3M |
| 2024-12-24 |
42.09 |
42.19 |
40.51 |
41.09 |
6.4M |
| 2024-12-23 |
43.08 |
43.38 |
40.95 |
41.80 |
8.1M |
| 2024-12-20 |
42.08 |
43.50 |
41.58 |
42.52 |
9.3M |
| 2024-12-19 |
41.15 |
42.96 |
40.92 |
42.08 |
8.1M |
| 2024-12-18 |
42.05 |
44.36 |
40.88 |
43.08 |
11.0M |
| 2024-12-17 |
38.57 |
45.80 |
38.31 |
44.14 |
15.2M |
| 2024-12-16 |
36.26 |
39.20 |
36.26 |
38.58 |
9.2M |
| 2024-12-13 |
37.37 |
39.74 |
36.38 |
36.38 |
12.1M |
| 2024-12-12 |
37.03 |
37.60 |
36.31 |
37.45 |
7.6M |
| 2024-12-11 |
36.00 |
37.98 |
34.84 |
37.03 |
9.4M |
| 2024-12-10 |
38.90 |
39.00 |
35.52 |
35.66 |
10.9M |
| 2024-12-09 |
38.57 |
38.79 |
36.45 |
37.47 |
7.0M |
| 2024-12-06 |
36.50 |
39.55 |
36.50 |
38.98 |
9.7M |
| 2024-12-05 |
35.12 |
38.50 |
35.12 |
37.01 |
11.9M |
| 2024-12-04 |
34.15 |
36.40 |
33.95 |
34.87 |
9.5M |
| 2024-12-03 |
34.99 |
35.10 |
33.31 |
33.85 |
6.2M |
| 2024-12-02 |
33.16 |
35.73 |
32.89 |
35.10 |
11.6M |
| 2024-11-29 |
32.81 |
34.10 |
32.10 |
32.86 |
5.8M |
| 2024-11-28 |
33.36 |
33.75 |
32.35 |
32.52 |
5.3M |
| 2024-11-27 |
31.64 |
33.64 |
30.87 |
33.47 |
11.4M |
| 2024-11-26 |
30.33 |
32.28 |
30.00 |
31.70 |
10.0M |
| 2024-11-25 |
31.02 |
31.02 |
29.45 |
30.19 |
10.5M |
| 2024-11-22 |
33.08 |
33.19 |
30.74 |
30.93 |
8.8M |
| 2024-11-21 |
33.19 |
33.54 |
32.40 |
32.78 |
7.8M |
| 2024-11-20 |
33.34 |
34.06 |
32.62 |
33.18 |
6.1M |
| 2024-11-19 |
33.28 |
33.89 |
31.78 |
32.93 |
6.8M |
| 2024-11-18 |
32.46 |
33.76 |
31.40 |
32.98 |
11.6M |
| 2024-11-15 |
33.70 |
34.40 |
32.21 |
32.28 |
6.3M |
| 2024-11-14 |
34.70 |
35.30 |
33.64 |
33.80 |
5.5M |
| 2024-11-13 |
34.59 |
35.42 |
32.80 |
35.19 |
11.7M |
| 2024-11-12 |
34.91 |
35.59 |
34.28 |
34.84 |
11.4M |
| 2024-11-11 |
37.00 |
37.77 |
34.45 |
35.00 |
17.0M |
| 2024-11-08 |
36.55 |
39.28 |
36.54 |
37.07 |
10.2M |
| 2024-11-07 |
36.17 |
36.96 |
35.21 |
36.60 |
8.6M |
| 2024-11-06 |
37.50 |
39.39 |
36.11 |
36.80 |
13.0M |
| 2024-11-05 |
34.89 |
38.97 |
33.79 |
37.33 |
18.9M |
| 2024-11-04 |
34.15 |
35.99 |
34.15 |
35.45 |
11.5M |
| 2024-11-01 |
34.96 |
36.91 |
34.06 |
34.99 |
16.2M |
| 2024-10-31 |
34.38 |
36.40 |
32.69 |
34.86 |
16.0M |
| 2024-10-30 |
34.33 |
35.58 |
33.55 |
34.70 |
15.4M |
| 2024-10-29 |
31.70 |
35.96 |
31.50 |
34.43 |
23.9M |
| 2024-10-28 |
32.13 |
32.13 |
30.50 |
31.58 |
12.6M |
| 2024-10-25 |
32.60 |
32.88 |
31.30 |
32.26 |
12.4M |
| 2024-10-24 |
32.28 |
33.15 |
30.81 |
31.89 |
16.6M |
| 2024-10-23 |
32.18 |
34.20 |
31.71 |
32.30 |
17.9M |
| 2024-10-22 |
33.60 |
34.20 |
31.20 |
32.38 |
24.3M |
| 2024-10-21 |
32.88 |
38.80 |
32.58 |
34.30 |
33.0M |
| 2024-10-18 |
26.99 |
32.46 |
26.91 |
32.46 |
21.9M |
| 2024-10-17 |
26.30 |
27.94 |
25.74 |
27.05 |
9.5M |
| 2024-10-16 |
25.18 |
26.30 |
25.00 |
25.69 |
6.5M |
| 2024-10-15 |
27.76 |
27.93 |
26.30 |
26.43 |
11.1M |
| 2024-10-14 |
24.56 |
28.10 |
24.42 |
27.51 |
16.0M |
| 2024-10-11 |
24.50 |
25.86 |
23.41 |
24.78 |
11.9M |
| 2024-10-10 |
25.42 |
26.70 |
24.50 |
24.76 |
14.6M |
| 2024-10-09 |
27.11 |
28.67 |
24.90 |
25.31 |
19.2M |
| 2024-10-08 |
29.05 |
29.33 |
25.22 |
29.33 |
20.9M |
| 2024-09-30 |
22.80 |
24.72 |
21.48 |
24.45 |
21.1M |
| 2024-09-27 |
20.20 |
21.69 |
20.07 |
21.49 |
6.2M |
| 2024-09-26 |
19.90 |
20.10 |
19.23 |
20.06 |
12.6M |
| 2024-09-25 |
19.56 |
20.80 |
19.55 |
19.84 |
23.5M |
| 2024-09-24 |
17.10 |
19.01 |
17.06 |
18.91 |
16.3M |
| 2024-09-23 |
17.17 |
17.70 |
16.66 |
17.01 |
6.9M |
| 2024-09-20 |
16.88 |
17.32 |
16.70 |
17.02 |
8.0M |
| 2024-09-19 |
16.93 |
17.00 |
16.57 |
16.80 |
9.1M |
| 2024-09-18 |
17.70 |
17.71 |
16.60 |
16.76 |
11.3M |
| 2024-09-13 |
17.48 |
18.36 |
17.39 |
17.68 |
12.5M |
| 2024-09-12 |
17.88 |
18.04 |
17.22 |
17.54 |
10.1M |
| 2024-09-11 |
17.24 |
17.85 |
17.01 |
17.15 |
9.5M |
| 2024-09-10 |
17.25 |
17.26 |
16.90 |
17.09 |
5.2M |
| 2024-09-09 |
17.05 |
17.37 |
16.92 |
17.14 |
7.3M |
| 2024-09-06 |
17.93 |
17.93 |
16.99 |
17.05 |
6.5M |
| 2024-09-05 |
17.79 |
18.15 |
17.64 |
17.72 |
7.2M |
| 2024-09-04 |
17.85 |
17.99 |
17.41 |
17.71 |
8.7M |
| 2024-09-03 |
18.19 |
18.49 |
17.91 |
18.27 |
6.5M |
| 2024-09-02 |
18.91 |
19.27 |
18.10 |
18.21 |
12.5M |
| 2024-08-30 |
18.99 |
19.70 |
18.70 |
19.12 |
11.3M |
| 2024-08-29 |
19.27 |
19.58 |
18.28 |
18.94 |
11.8M |
| 2024-08-28 |
19.23 |
20.05 |
19.20 |
19.52 |
7.7M |
| 2024-08-27 |
19.59 |
19.75 |
19.21 |
19.30 |
5.6M |
| 2024-08-26 |
19.60 |
19.98 |
19.32 |
19.51 |
7.2M |
| 2024-08-23 |
20.12 |
20.36 |
19.38 |
19.68 |
7.6M |
| 2024-08-22 |
20.37 |
20.46 |
19.80 |
20.27 |
5.9M |
| 2024-08-21 |
19.67 |
21.45 |
19.60 |
20.52 |
9.8M |
| 2024-08-20 |
19.94 |
20.28 |
19.51 |
19.67 |
4.2M |
| 2024-08-19 |
19.98 |
20.54 |
19.75 |
19.90 |
5.0M |
| 2024-08-16 |
19.80 |
20.91 |
19.80 |
20.15 |
7.3M |
| 2024-08-15 |
20.35 |
20.72 |
20.10 |
20.18 |
8.7M |
| 2024-08-14 |
21.87 |
21.98 |
20.37 |
20.53 |
9.2M |
| 2024-08-13 |
21.29 |
21.70 |
21.00 |
21.49 |
9.2M |
| 2024-08-12 |
20.82 |
21.78 |
20.50 |
21.07 |
10.2M |
| 2024-08-09 |
20.48 |
21.28 |
20.48 |
21.01 |
12.4M |
| 2024-08-08 |
20.71 |
20.71 |
20.00 |
20.17 |
7.9M |
| 2024-08-07 |
20.99 |
21.27 |
20.46 |
20.72 |
9.4M |
| 2024-08-06 |
21.60 |
21.90 |
20.81 |
21.12 |
9.4M |
| 2024-08-05 |
21.96 |
22.64 |
20.81 |
20.90 |
16.4M |
| 2024-08-02 |
23.00 |
23.35 |
22.31 |
22.46 |
11.0M |
| 2024-08-01 |
24.30 |
24.60 |
22.95 |
23.83 |
11.4M |
| 2024-07-31 |
22.60 |
23.90 |
22.22 |
23.62 |
10.1M |
| 2024-07-30 |
23.06 |
23.53 |
22.53 |
22.74 |
6.2M |
| 2024-07-29 |
23.12 |
24.10 |
22.60 |
23.50 |
10.7M |
| 2024-07-26 |
22.98 |
23.46 |
22.55 |
23.12 |
7.9M |
| 2024-07-25 |
23.21 |
24.38 |
22.83 |
23.00 |
16.8M |
| 2024-07-24 |
25.16 |
26.76 |
24.87 |
24.90 |
13.0M |
| 2024-07-23 |
25.39 |
25.75 |
24.75 |
25.35 |
11.4M |
| 2024-07-22 |
25.10 |
25.70 |
24.63 |
25.22 |
9.7M |
| 2024-07-19 |
25.29 |
25.78 |
24.60 |
25.20 |
11.8M |
| 2024-07-18 |
24.85 |
26.05 |
24.65 |
25.80 |
15.3M |
| 2024-07-17 |
26.60 |
26.83 |
25.38 |
25.50 |
16.9M |
| 2024-07-16 |
26.50 |
27.86 |
26.13 |
27.65 |
16.7M |
| 2024-07-15 |
27.39 |
27.50 |
25.79 |
26.40 |
14.8M |
| 2024-07-12 |
26.30 |
29.10 |
25.68 |
27.99 |
20.9M |
| 2024-07-11 |
23.98 |
28.91 |
23.58 |
27.16 |
30.5M |
| 2024-07-10 |
21.34 |
24.58 |
21.01 |
24.28 |
25.3M |
| 2024-07-09 |
19.60 |
20.78 |
18.16 |
20.48 |
19.2M |
| 2024-07-08 |
19.51 |
19.80 |
19.23 |
19.66 |
5.8M |
| 2024-07-05 |
19.58 |
19.77 |
18.70 |
19.42 |
9.5M |
| 2024-07-04 |
19.81 |
21.11 |
19.55 |
19.90 |
9.5M |
| 2024-07-03 |
20.32 |
20.56 |
19.45 |
19.70 |
6.9M |
| 2024-07-02 |
21.02 |
21.02 |
19.60 |
20.33 |
10.2M |
| 2024-07-01 |
19.30 |
21.51 |
19.00 |
20.89 |
13.9M |
| 2024-06-28 |
18.96 |
19.90 |
18.70 |
19.38 |
11.3M |
| 2024-06-27 |
19.56 |
19.68 |
18.85 |
18.96 |
9.6M |
| 2024-06-26 |
18.99 |
19.87 |
18.60 |
19.55 |
14.1M |
| 2024-06-25 |
19.80 |
19.80 |
18.53 |
18.80 |
17.2M |
| 2024-06-24 |
20.30 |
20.75 |
19.60 |
19.69 |
9.5M |
| 2024-06-21 |
19.30 |
20.85 |
19.05 |
20.40 |
16.4M |
| 2024-06-20 |
20.10 |
20.65 |
19.70 |
19.94 |
15.7M |
| 2024-06-19 |
21.01 |
21.31 |
19.83 |
20.05 |
19.3M |
| 2024-06-18 |
20.90 |
21.98 |
20.50 |
21.39 |
17.3M |
| 2024-06-17 |
21.00 |
22.50 |
20.13 |
20.98 |
23.8M |
| 2024-06-14 |
19.55 |
21.55 |
19.40 |
21.35 |
25.3M |
| 2024-06-13 |
20.11 |
20.33 |
19.30 |
19.75 |
22.1M |
| 2024-06-12 |
19.70 |
20.57 |
19.19 |
20.14 |
31.1M |
| 2024-06-11 |
16.86 |
19.58 |
16.86 |
19.20 |
28.6M |
| 2024-06-07 |
16.68 |
17.30 |
16.38 |
16.66 |
14.2M |
| 2024-06-06 |
16.53 |
18.20 |
16.53 |
17.01 |
26.7M |
| 2024-06-05 |
17.40 |
17.66 |
16.31 |
16.37 |
17.9M |
| 2024-06-04 |
16.71 |
18.08 |
16.45 |
17.12 |
25.2M |
| 2024-06-03 |
15.02 |
17.49 |
14.59 |
16.71 |
29.0M |
| 2024-05-31 |
14.96 |
15.19 |
14.64 |
14.73 |
10.5M |
| 2024-05-30 |
14.81 |
15.38 |
14.33 |
14.97 |
14.9M |
| 2024-05-29 |
15.90 |
16.58 |
15.26 |
15.30 |
19.2M |
| 2024-05-28 |
16.01 |
16.08 |
15.28 |
15.60 |
13.4M |
| 2024-05-27 |
15.30 |
16.46 |
15.18 |
15.92 |
23.6M |
| 2024-05-24 |
16.30 |
16.62 |
15.09 |
15.26 |
27.7M |
| 2024-05-23 |
15.50 |
17.63 |
15.50 |
16.11 |
33.3M |
| 2024-05-22 |
15.62 |
15.89 |
15.13 |
15.43 |
18.3M |
| 2024-05-21 |
15.02 |
15.75 |
14.81 |
15.62 |
24.5M |
| 2024-05-20 |
13.00 |
15.74 |
12.87 |
15.30 |
38.7M |
| 2024-05-17 |
12.38 |
13.88 |
12.10 |
13.59 |
42.6M |
| 2024-05-16 |
10.70 |
12.38 |
10.68 |
12.38 |
44.8M |
| 2024-05-15 |
10.01 |
10.48 |
9.98 |
10.32 |
7.9M |
| 2024-05-14 |
10.19 |
10.33 |
9.98 |
10.00 |
3.3M |
| 2024-05-13 |
9.98 |
10.27 |
9.88 |
10.12 |
3.7M |
| 2024-05-10 |
10.44 |
10.50 |
9.94 |
10.07 |
5.8M |
| 2024-05-09 |
10.30 |
10.53 |
10.22 |
10.44 |
4.5M |
| 2024-05-08 |
10.33 |
10.54 |
10.19 |
10.32 |
4.5M |
| 2024-05-07 |
10.28 |
10.53 |
10.26 |
10.42 |
5.8M |
| 2024-05-06 |
10.54 |
10.69 |
10.21 |
10.33 |
10.7M |
| 2024-04-30 |
10.42 |
10.68 |
10.13 |
10.53 |
11.4M |
| 2024-04-29 |
10.48 |
10.82 |
10.17 |
10.25 |
14.6M |
| 2024-04-26 |
10.00 |
10.18 |
9.84 |
9.90 |
5.9M |
| 2024-04-25 |
9.88 |
10.08 |
9.82 |
9.90 |
4.0M |
| 2024-04-24 |
9.80 |
10.29 |
9.61 |
10.08 |
6.3M |
| 2024-04-23 |
9.45 |
9.85 |
9.45 |
9.70 |
4.3M |
| 2024-04-22 |
9.36 |
9.64 |
9.16 |
9.47 |
4.3M |
| 2024-04-19 |
9.50 |
9.83 |
9.34 |
9.59 |
7.8M |
| 2024-04-18 |
9.33 |
10.32 |
9.33 |
9.58 |
14.4M |
| 2024-04-17 |
8.95 |
9.31 |
8.95 |
9.07 |
8.4M |
| 2024-04-16 |
9.24 |
9.32 |
8.55 |
8.70 |
9.4M |
| 2024-04-15 |
10.07 |
10.26 |
9.08 |
9.32 |
15.6M |
| 2024-04-12 |
8.88 |
10.52 |
8.73 |
10.01 |
22.8M |
| 2024-04-11 |
8.80 |
9.18 |
8.65 |
8.77 |
5.1M |
| 2024-04-10 |
8.68 |
8.82 |
8.50 |
8.73 |
4.9M |
| 2024-04-09 |
9.00 |
9.03 |
8.50 |
8.69 |
7.5M |
| 2024-04-08 |
9.08 |
9.28 |
8.91 |
8.93 |
3.8M |
| 2024-04-03 |
9.24 |
9.24 |
8.96 |
9.09 |
2.8M |
| 2024-04-02 |
9.48 |
9.51 |
9.16 |
9.24 |
3.7M |
| 2024-04-01 |
9.15 |
9.60 |
9.15 |
9.48 |
4.4M |
| 2024-03-29 |
9.29 |
9.29 |
8.90 |
9.18 |
4.7M |
| 2024-03-28 |
9.15 |
9.43 |
9.06 |
9.24 |
5.2M |
| 2024-03-27 |
9.53 |
9.63 |
9.05 |
9.08 |
5.2M |
| 2024-03-26 |
9.64 |
10.08 |
9.53 |
9.55 |
5.1M |
| 2024-03-25 |
10.18 |
10.19 |
9.53 |
9.53 |
6.9M |
| 2024-03-22 |
9.95 |
10.37 |
9.94 |
10.27 |
7.3M |
| 2024-03-21 |
10.08 |
10.25 |
9.97 |
10.10 |
5.8M |
| 2024-03-20 |
10.26 |
10.52 |
10.18 |
10.26 |
8.3M |
| 2024-03-19 |
10.01 |
10.70 |
9.77 |
10.35 |
17.2M |
| 2024-03-18 |
8.94 |
10.23 |
8.94 |
10.08 |
22.4M |
| 2024-03-15 |
9.17 |
9.17 |
8.69 |
8.94 |
10.6M |
| 2024-03-14 |
9.25 |
9.37 |
8.80 |
9.10 |
13.4M |
| 2024-03-13 |
9.04 |
9.59 |
9.00 |
9.49 |
17.8M |
| 2024-03-12 |
9.27 |
9.27 |
8.90 |
8.93 |
13.3M |
| 2024-03-11 |
9.50 |
9.98 |
9.01 |
9.44 |
22.9M |
| 2024-03-08 |
8.03 |
9.60 |
7.98 |
9.60 |
18.9M |
| 2024-03-07 |
8.25 |
8.27 |
7.98 |
8.00 |
2.6M |
| 2024-03-06 |
8.23 |
8.28 |
7.95 |
8.17 |
3.7M |
| 2024-03-05 |
8.33 |
8.38 |
8.12 |
8.18 |
2.9M |
| 2024-03-04 |
8.57 |
8.57 |
8.15 |
8.37 |
4.1M |
| 2024-03-01 |
8.03 |
8.42 |
8.03 |
8.34 |
4.9M |
| 2024-02-29 |
7.75 |
8.11 |
7.63 |
8.05 |
5.0M |
| 2024-02-28 |
8.45 |
8.60 |
7.63 |
7.63 |
7.6M |
| 2024-02-27 |
8.11 |
8.48 |
8.06 |
8.48 |
5.8M |
| 2024-02-26 |
8.11 |
8.35 |
7.96 |
8.13 |
4.1M |
| 2024-02-23 |
7.74 |
8.09 |
7.74 |
8.07 |
4.9M |
| 2024-02-22 |
7.47 |
7.74 |
7.47 |
7.74 |
3.2M |
| 2024-02-21 |
7.45 |
7.68 |
7.35 |
7.45 |
4.6M |
| 2024-02-20 |
7.40 |
7.55 |
7.12 |
7.52 |
4.5M |
| 2024-02-19 |
7.02 |
7.40 |
7.02 |
7.39 |
6.8M |
| 2024-02-08 |
6.24 |
7.03 |
6.12 |
6.86 |
7.7M |
| 2024-02-07 |
6.30 |
6.52 |
6.16 |
6.26 |
6.4M |
| 2024-02-06 |
5.99 |
6.43 |
5.58 |
6.25 |
7.1M |
| 2024-02-05 |
7.02 |
7.02 |
5.93 |
6.08 |
9.3M |
| 2024-02-02 |
7.47 |
7.74 |
6.78 |
7.02 |
4.5M |
| 2024-02-01 |
7.56 |
7.70 |
7.30 |
7.55 |
3.4M |
| 2024-01-31 |
8.07 |
8.10 |
7.53 |
7.56 |
3.3M |
| 2024-01-30 |
8.31 |
8.43 |
8.07 |
8.09 |
2.2M |
| 2024-01-29 |
8.73 |
8.86 |
8.43 |
8.46 |
2.7M |
| 2024-01-26 |
8.92 |
8.99 |
8.65 |
8.73 |
2.4M |
| 2024-01-25 |
8.52 |
8.92 |
8.41 |
8.92 |
3.4M |
| 2024-01-24 |
8.58 |
8.63 |
8.18 |
8.48 |
3.5M |
| 2024-01-23 |
8.67 |
8.67 |
8.36 |
8.52 |
3.7M |
| 2024-01-22 |
9.17 |
9.19 |
8.46 |
8.56 |
3.9M |
| 2024-01-19 |
9.33 |
9.35 |
9.10 |
9.12 |
2.2M |
| 2024-01-18 |
9.29 |
9.37 |
8.93 |
9.25 |
3.6M |
| 2024-01-17 |
9.58 |
9.60 |
9.31 |
9.32 |
2.1M |
| 2024-01-16 |
9.70 |
9.71 |
9.38 |
9.55 |
2.6M |
| 2024-01-15 |
9.70 |
9.81 |
9.60 |
9.65 |
2.7M |
| 2024-01-12 |
9.99 |
9.99 |
9.69 |
9.73 |
2.8M |
| 2024-01-11 |
9.95 |
10.02 |
9.81 |
9.93 |
2.6M |
| 2024-01-10 |
10.04 |
10.07 |
9.79 |
9.87 |
2.3M |
| 2024-01-09 |
9.92 |
10.23 |
9.92 |
10.04 |
2.8M |
| 2024-01-08 |
10.21 |
10.24 |
9.91 |
9.92 |
2.8M |
| 2024-01-05 |
10.66 |
10.69 |
10.15 |
10.21 |
4.4M |
| 2024-01-04 |
10.92 |
10.95 |
10.64 |
10.70 |
2.2M |
| 2024-01-03 |
11.24 |
11.24 |
10.92 |
10.96 |
1.9M |
| 2024-01-02 |
11.43 |
11.46 |
11.23 |
11.24 |
1.6M |