| 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 |
55.80 |
56.40 |
53.40 |
53.51 |
2.5M |
| 2024-12-30 |
57.72 |
58.27 |
55.55 |
55.89 |
3.6M |
| 2024-12-27 |
60.26 |
61.67 |
59.22 |
59.92 |
3.3M |
| 2024-12-26 |
57.54 |
61.52 |
56.31 |
60.74 |
5.1M |
| 2024-12-25 |
59.13 |
59.77 |
56.69 |
57.02 |
2.4M |
| 2024-12-24 |
59.50 |
60.89 |
57.50 |
58.87 |
2.7M |
| 2024-12-23 |
59.80 |
59.80 |
56.68 |
56.81 |
2.3M |
| 2024-12-20 |
56.50 |
60.16 |
56.50 |
59.57 |
2.9M |
| 2024-12-19 |
55.40 |
57.38 |
55.40 |
56.82 |
2.0M |
| 2024-12-18 |
55.99 |
57.00 |
54.22 |
56.25 |
2.0M |
| 2024-12-17 |
58.00 |
58.53 |
54.69 |
55.00 |
1.9M |
| 2024-12-16 |
59.30 |
59.49 |
57.50 |
57.89 |
2.2M |
| 2024-12-13 |
61.22 |
61.99 |
59.01 |
59.35 |
3.0M |
| 2024-12-12 |
64.30 |
64.99 |
60.90 |
61.80 |
4.3M |
| 2024-12-11 |
67.25 |
68.42 |
62.50 |
64.77 |
4.3M |
| 2024-12-10 |
66.30 |
72.80 |
66.30 |
68.10 |
5.3M |
| 2024-12-09 |
60.49 |
67.36 |
60.00 |
65.10 |
5.2M |
| 2024-12-06 |
62.50 |
66.00 |
59.63 |
61.58 |
5.4M |
| 2024-12-05 |
57.00 |
68.20 |
56.58 |
64.57 |
6.6M |
| 2024-12-04 |
55.24 |
58.68 |
54.21 |
58.05 |
5.5M |
| 2024-12-03 |
55.50 |
56.31 |
54.08 |
54.15 |
3.7M |
| 2024-12-02 |
53.66 |
59.88 |
52.00 |
56.31 |
6.8M |
| 2024-11-29 |
49.69 |
58.55 |
48.50 |
54.00 |
6.1M |
| 2024-11-28 |
49.00 |
50.30 |
47.58 |
49.90 |
3.3M |
| 2024-11-27 |
47.76 |
49.30 |
46.40 |
49.30 |
1.8M |
| 2024-11-26 |
48.81 |
50.47 |
47.70 |
48.15 |
2.0M |
| 2024-11-25 |
48.76 |
49.29 |
46.36 |
49.29 |
2.1M |
| 2024-11-22 |
49.50 |
52.51 |
48.00 |
48.50 |
3.9M |
| 2024-11-21 |
49.48 |
52.52 |
48.30 |
49.95 |
3.1M |
| 2024-11-20 |
47.79 |
49.28 |
46.63 |
49.17 |
2.3M |
| 2024-11-19 |
44.97 |
47.43 |
44.40 |
47.42 |
1.9M |
| 2024-11-18 |
46.70 |
47.06 |
43.76 |
44.35 |
1.7M |
| 2024-11-15 |
48.99 |
49.30 |
46.70 |
46.80 |
2.2M |
| 2024-11-14 |
49.25 |
49.96 |
48.30 |
48.65 |
1.6M |
| 2024-11-13 |
50.03 |
50.10 |
47.61 |
49.80 |
1.9M |
| 2024-11-12 |
52.00 |
52.96 |
49.08 |
50.01 |
4.1M |
| 2024-11-11 |
47.22 |
52.85 |
47.22 |
52.41 |
4.8M |
| 2024-11-08 |
48.29 |
49.38 |
47.70 |
47.74 |
2.1M |
| 2024-11-07 |
48.88 |
49.27 |
47.11 |
47.91 |
2.4M |
| 2024-11-06 |
48.10 |
49.55 |
47.20 |
48.68 |
3.2M |
| 2024-11-05 |
46.00 |
48.50 |
45.20 |
47.74 |
3.0M |
| 2024-11-04 |
42.60 |
46.85 |
42.60 |
46.18 |
3.1M |
| 2024-11-01 |
45.50 |
45.85 |
42.50 |
42.52 |
1.9M |
| 2024-10-31 |
44.80 |
45.46 |
44.27 |
44.88 |
1.6M |
| 2024-10-30 |
46.20 |
46.20 |
44.01 |
44.80 |
2.0M |
| 2024-10-29 |
45.17 |
47.08 |
44.66 |
45.49 |
3.0M |
| 2024-10-28 |
45.77 |
46.00 |
44.60 |
45.02 |
2.5M |
| 2024-10-25 |
47.48 |
47.48 |
44.10 |
46.23 |
3.6M |
| 2024-10-24 |
43.49 |
45.50 |
42.87 |
45.05 |
2.8M |
| 2024-10-23 |
46.02 |
46.92 |
43.50 |
43.58 |
3.4M |
| 2024-10-22 |
43.95 |
45.27 |
43.03 |
44.34 |
2.6M |
| 2024-10-21 |
42.87 |
44.86 |
42.87 |
43.82 |
2.5M |
| 2024-10-18 |
40.08 |
44.00 |
40.00 |
42.55 |
2.4M |
| 2024-10-17 |
40.51 |
41.70 |
40.30 |
40.41 |
1.5M |
| 2024-10-16 |
40.00 |
41.41 |
39.91 |
40.43 |
1.2M |
| 2024-10-15 |
41.78 |
42.88 |
40.50 |
40.83 |
1.9M |
| 2024-10-14 |
41.04 |
42.10 |
39.50 |
41.81 |
1.8M |
| 2024-10-11 |
43.50 |
44.28 |
39.99 |
40.71 |
2.5M |
| 2024-10-10 |
46.61 |
48.30 |
43.50 |
43.58 |
2.4M |
| 2024-10-09 |
49.77 |
51.31 |
46.61 |
46.61 |
3.5M |
| 2024-10-08 |
50.74 |
53.06 |
45.90 |
52.55 |
4.4M |
| 2024-09-30 |
40.26 |
44.71 |
39.50 |
44.33 |
3.5M |
| 2024-09-27 |
37.50 |
39.64 |
37.30 |
38.95 |
2.2M |
| 2024-09-26 |
34.45 |
37.68 |
34.40 |
37.18 |
2.3M |
| 2024-09-25 |
35.16 |
35.58 |
34.70 |
34.90 |
1.3M |
| 2024-09-24 |
33.99 |
34.90 |
33.20 |
34.74 |
1.1M |
| 2024-09-23 |
34.20 |
34.47 |
33.71 |
33.88 |
0.6M |
| 2024-09-20 |
33.89 |
34.65 |
33.23 |
34.40 |
1.2M |
| 2024-09-19 |
32.11 |
33.99 |
32.06 |
33.86 |
1.4M |
| 2024-09-18 |
32.55 |
32.77 |
31.51 |
32.11 |
0.9M |
| 2024-09-13 |
34.20 |
34.53 |
32.50 |
32.51 |
1.3M |
| 2024-09-12 |
35.20 |
35.39 |
34.45 |
34.45 |
0.6M |
| 2024-09-11 |
35.78 |
35.78 |
34.85 |
34.93 |
0.5M |
| 2024-09-10 |
35.18 |
35.49 |
34.56 |
35.27 |
0.6M |
| 2024-09-09 |
35.38 |
35.92 |
34.51 |
35.18 |
0.8M |
| 2024-09-06 |
36.69 |
36.69 |
35.40 |
35.43 |
0.8M |
| 2024-09-05 |
35.82 |
37.29 |
35.52 |
36.60 |
1.4M |
| 2024-09-04 |
35.01 |
36.26 |
34.44 |
35.88 |
1.2M |
| 2024-09-03 |
35.02 |
36.30 |
34.90 |
35.55 |
0.9M |
| 2024-09-02 |
36.86 |
37.00 |
35.02 |
35.04 |
1.2M |
| 2024-08-30 |
36.74 |
37.50 |
36.19 |
36.75 |
1.6M |
| 2024-08-29 |
35.45 |
37.50 |
35.40 |
36.56 |
1.6M |
| 2024-08-28 |
34.97 |
36.40 |
34.41 |
35.81 |
1.2M |
| 2024-08-27 |
35.54 |
36.55 |
34.74 |
35.01 |
1.0M |
| 2024-08-26 |
35.36 |
36.50 |
35.36 |
35.90 |
0.9M |
| 2024-08-23 |
35.00 |
35.59 |
34.35 |
35.37 |
1.0M |
| 2024-08-22 |
37.35 |
37.95 |
35.10 |
35.10 |
2.1M |
| 2024-08-21 |
37.35 |
38.77 |
36.66 |
37.91 |
2.5M |
| 2024-08-20 |
36.30 |
38.32 |
35.13 |
38.31 |
2.3M |
| 2024-08-19 |
37.49 |
39.00 |
35.68 |
35.85 |
1.7M |
| 2024-08-16 |
36.09 |
37.28 |
36.00 |
36.67 |
1.2M |
| 2024-08-15 |
35.83 |
36.70 |
35.58 |
36.09 |
0.8M |
| 2024-08-14 |
35.93 |
36.27 |
35.55 |
35.90 |
0.6M |
| 2024-08-13 |
35.40 |
36.06 |
35.15 |
35.93 |
0.6M |
| 2024-08-12 |
36.14 |
36.14 |
35.00 |
35.51 |
0.8M |
| 2024-08-09 |
36.88 |
37.40 |
36.40 |
36.49 |
0.9M |
| 2024-08-08 |
38.00 |
38.00 |
36.06 |
36.50 |
1.2M |
| 2024-08-07 |
37.52 |
38.80 |
37.50 |
38.09 |
1.1M |
| 2024-08-06 |
37.68 |
37.93 |
37.20 |
37.60 |
0.9M |
| 2024-08-05 |
37.90 |
38.84 |
37.08 |
37.19 |
1.4M |
| 2024-08-02 |
39.68 |
40.06 |
38.12 |
38.18 |
1.4M |
| 2024-08-01 |
40.29 |
41.24 |
39.88 |
40.10 |
1.5M |
| 2024-07-31 |
38.44 |
40.99 |
38.00 |
40.60 |
2.0M |
| 2024-07-30 |
38.16 |
39.55 |
37.38 |
38.60 |
1.0M |
| 2024-07-29 |
38.73 |
39.32 |
37.89 |
38.16 |
1.0M |
| 2024-07-26 |
37.80 |
39.43 |
37.39 |
38.92 |
1.1M |
| 2024-07-25 |
38.60 |
39.29 |
37.00 |
37.68 |
1.7M |
| 2024-07-24 |
38.50 |
39.77 |
38.34 |
38.72 |
1.6M |
| 2024-07-23 |
39.72 |
40.95 |
39.23 |
39.41 |
2.1M |
| 2024-07-22 |
40.78 |
40.80 |
39.36 |
39.98 |
2.1M |
| 2024-07-19 |
36.60 |
40.92 |
36.29 |
39.78 |
2.6M |
| 2024-07-18 |
37.00 |
37.19 |
35.60 |
36.74 |
1.0M |
| 2024-07-17 |
39.00 |
39.25 |
37.27 |
37.41 |
0.9M |
| 2024-07-16 |
38.56 |
39.18 |
38.09 |
38.98 |
1.1M |
| 2024-07-15 |
39.72 |
39.81 |
38.15 |
38.52 |
1.2M |
| 2024-07-12 |
40.00 |
40.50 |
39.52 |
39.72 |
1.1M |
| 2024-07-11 |
38.91 |
40.36 |
38.89 |
40.19 |
1.9M |
| 2024-07-10 |
37.71 |
40.54 |
37.58 |
38.59 |
2.2M |
| 2024-07-09 |
35.88 |
38.01 |
35.70 |
38.01 |
1.7M |
| 2024-07-08 |
37.11 |
37.23 |
35.65 |
35.88 |
1.3M |
| 2024-07-05 |
37.78 |
38.00 |
36.76 |
37.10 |
1.4M |
| 2024-07-04 |
39.00 |
39.81 |
37.88 |
37.96 |
1.3M |
| 2024-07-03 |
39.42 |
39.97 |
38.23 |
38.46 |
1.2M |
| 2024-07-02 |
40.47 |
40.84 |
39.34 |
39.63 |
1.0M |
| 2024-07-01 |
41.00 |
41.66 |
39.70 |
40.21 |
1.6M |
| 2024-06-28 |
40.50 |
42.20 |
39.50 |
41.35 |
1.5M |
| 2024-06-27 |
40.30 |
42.44 |
40.02 |
40.15 |
2.0M |
| 2024-06-26 |
38.75 |
40.16 |
38.31 |
40.12 |
1.2M |
| 2024-06-25 |
39.05 |
39.90 |
38.36 |
38.95 |
1.4M |
| 2024-06-24 |
41.50 |
42.11 |
38.90 |
39.00 |
1.9M |
| 2024-06-21 |
41.82 |
42.97 |
40.53 |
42.18 |
1.3M |
| 2024-06-20 |
44.12 |
44.81 |
41.88 |
41.91 |
1.8M |
| 2024-06-19 |
45.06 |
45.57 |
43.98 |
44.59 |
1.7M |
| 2024-06-18 |
43.31 |
45.92 |
42.92 |
45.11 |
2.8M |
| 2024-06-17 |
44.28 |
44.57 |
43.71 |
43.78 |
1.7M |
| 2024-06-14 |
47.50 |
47.50 |
43.20 |
44.70 |
2.8M |
| 2024-06-13 |
45.77 |
49.60 |
45.57 |
47.76 |
2.3M |
| 2024-06-12 |
44.18 |
46.43 |
44.03 |
45.99 |
1.5M |
| 2024-06-11 |
43.77 |
44.90 |
41.20 |
44.89 |
0.9M |
| 2024-06-07 |
44.50 |
45.10 |
43.10 |
44.14 |
1.7M |
| 2024-06-06 |
47.10 |
47.47 |
43.51 |
43.99 |
2.9M |
| 2024-06-05 |
46.99 |
52.32 |
46.70 |
48.75 |
3.1M |
| 2024-06-04 |
48.53 |
50.00 |
45.80 |
47.20 |
2.7M |
| 2024-06-03 |
52.47 |
53.99 |
48.41 |
49.02 |
4.4M |
| 2024-05-31 |
47.33 |
51.00 |
47.33 |
51.00 |
3.7M |
| 2024-05-30 |
45.25 |
48.46 |
44.05 |
47.31 |
2.0M |
| 2024-05-29 |
44.90 |
46.37 |
44.62 |
45.25 |
1.1M |
| 2024-05-28 |
44.85 |
45.37 |
43.97 |
44.62 |
0.9M |
| 2024-05-27 |
45.39 |
45.76 |
43.08 |
44.92 |
1.3M |
| 2024-05-24 |
48.46 |
48.46 |
44.86 |
44.90 |
1.8M |
| 2024-05-23 |
48.63 |
50.39 |
48.63 |
48.73 |
1.8M |
| 2024-05-22 |
46.92 |
49.92 |
46.92 |
49.34 |
2.3M |
| 2024-05-21 |
47.39 |
48.29 |
47.09 |
47.45 |
1.0M |
| 2024-05-20 |
46.85 |
48.14 |
46.25 |
47.95 |
1.2M |
| 2024-05-17 |
45.39 |
47.23 |
45.39 |
47.14 |
1.1M |
| 2024-05-16 |
45.90 |
47.92 |
45.31 |
45.63 |
0.9M |
| 2024-05-15 |
45.42 |
48.42 |
45.40 |
46.34 |
1.1M |
| 2024-05-14 |
47.52 |
48.46 |
45.64 |
46.02 |
0.9M |
| 2024-05-13 |
46.66 |
46.66 |
45.29 |
45.44 |
0.8M |
| 2024-05-10 |
47.96 |
48.15 |
46.19 |
46.99 |
1.1M |
| 2024-05-09 |
47.10 |
48.45 |
46.54 |
48.08 |
1.6M |
| 2024-05-08 |
49.23 |
49.23 |
46.39 |
46.73 |
1.4M |
| 2024-05-07 |
48.81 |
49.61 |
47.63 |
49.09 |
2.0M |
| 2024-05-06 |
45.79 |
52.39 |
45.79 |
49.30 |
3.0M |
| 2024-04-30 |
45.85 |
46.31 |
44.23 |
44.51 |
1.5M |
| 2024-04-29 |
47.60 |
48.45 |
45.66 |
45.85 |
2.0M |
| 2024-04-26 |
44.70 |
46.95 |
44.70 |
45.81 |
2.2M |
| 2024-04-25 |
45.12 |
45.85 |
44.23 |
44.62 |
1.8M |
| 2024-04-24 |
43.08 |
46.66 |
43.08 |
45.85 |
3.2M |
| 2024-04-23 |
40.10 |
46.44 |
40.10 |
45.29 |
3.7M |
| 2024-04-22 |
39.23 |
41.22 |
38.22 |
40.38 |
2.0M |
| 2024-04-19 |
39.99 |
41.90 |
39.06 |
39.99 |
2.5M |
| 2024-04-18 |
37.69 |
40.68 |
36.93 |
39.25 |
2.2M |
| 2024-04-17 |
35.66 |
37.76 |
35.66 |
37.64 |
1.9M |
| 2024-04-16 |
37.70 |
37.76 |
33.89 |
35.08 |
2.1M |
| 2024-04-15 |
39.54 |
41.39 |
37.31 |
37.90 |
2.4M |
| 2024-04-12 |
42.60 |
44.15 |
40.00 |
40.00 |
2.3M |
| 2024-04-11 |
43.30 |
47.68 |
42.15 |
42.86 |
3.4M |
| 2024-04-10 |
41.82 |
42.09 |
40.05 |
40.49 |
1.0M |
| 2024-04-09 |
42.92 |
42.92 |
41.40 |
42.02 |
0.9M |
| 2024-04-08 |
41.68 |
43.52 |
41.68 |
42.46 |
1.5M |
| 2024-04-03 |
43.13 |
43.13 |
41.42 |
41.89 |
0.8M |
| 2024-04-02 |
44.12 |
44.12 |
42.40 |
43.09 |
1.1M |
| 2024-04-01 |
44.46 |
45.25 |
43.38 |
44.03 |
1.4M |
| 2024-03-29 |
42.31 |
44.91 |
41.84 |
44.60 |
2.4M |
| 2024-03-28 |
40.90 |
44.39 |
40.12 |
42.68 |
2.7M |
| 2024-03-27 |
43.39 |
44.14 |
40.69 |
40.92 |
2.0M |
| 2024-03-26 |
44.83 |
45.75 |
42.97 |
43.58 |
2.0M |
| 2024-03-25 |
48.02 |
48.45 |
45.12 |
45.32 |
2.0M |
| 2024-03-22 |
48.85 |
48.89 |
47.44 |
48.00 |
1.3M |
| 2024-03-21 |
48.47 |
49.44 |
47.62 |
48.88 |
1.5M |
| 2024-03-20 |
49.77 |
49.85 |
47.91 |
48.85 |
2.1M |
| 2024-03-19 |
51.27 |
51.54 |
49.65 |
49.89 |
1.7M |
| 2024-03-18 |
52.69 |
53.27 |
50.00 |
51.28 |
2.4M |
| 2024-03-15 |
51.69 |
52.64 |
50.25 |
52.00 |
2.5M |
| 2024-03-14 |
53.29 |
56.58 |
51.54 |
52.25 |
2.7M |
| 2024-03-13 |
51.76 |
52.99 |
50.51 |
51.69 |
3.5M |
| 2024-03-12 |
48.58 |
54.60 |
48.58 |
53.05 |
5.0M |
| 2024-03-11 |
47.82 |
53.35 |
47.77 |
49.23 |
4.9M |
| 2024-03-08 |
43.00 |
46.06 |
43.00 |
45.99 |
2.6M |
| 2024-03-07 |
44.29 |
47.15 |
43.71 |
44.01 |
3.2M |
| 2024-03-06 |
42.37 |
45.28 |
42.19 |
44.52 |
2.5M |
| 2024-03-05 |
43.52 |
44.27 |
42.79 |
43.03 |
2.2M |
| 2024-03-04 |
43.08 |
45.54 |
40.54 |
44.89 |
3.7M |
| 2024-03-01 |
44.11 |
44.54 |
41.92 |
43.07 |
3.0M |
| 2024-02-29 |
38.46 |
44.23 |
38.25 |
44.18 |
4.3M |
| 2024-02-28 |
42.40 |
43.19 |
38.60 |
38.60 |
4.3M |
| 2024-02-27 |
39.24 |
43.46 |
39.22 |
43.31 |
4.7M |
| 2024-02-26 |
39.23 |
40.77 |
38.43 |
40.14 |
4.7M |
| 2024-02-23 |
36.23 |
37.93 |
35.77 |
37.79 |
2.5M |
| 2024-02-22 |
35.33 |
36.39 |
34.99 |
36.31 |
2.3M |
| 2024-02-21 |
33.92 |
36.90 |
33.85 |
35.69 |
3.5M |
| 2024-02-20 |
34.62 |
35.77 |
34.15 |
34.85 |
3.6M |
| 2024-02-19 |
31.52 |
35.85 |
31.23 |
34.00 |
5.1M |
| 2024-02-08 |
28.62 |
32.23 |
27.97 |
31.53 |
4.4M |
| 2024-02-07 |
31.45 |
31.54 |
28.16 |
28.54 |
4.7M |
| 2024-02-06 |
29.38 |
32.24 |
29.38 |
31.48 |
2.9M |
| 2024-02-05 |
33.07 |
33.37 |
29.23 |
29.37 |
2.6M |
| 2024-02-02 |
36.62 |
36.77 |
31.43 |
33.71 |
2.6M |
| 2024-02-01 |
36.00 |
37.21 |
36.00 |
36.62 |
1.7M |
| 2024-01-31 |
38.47 |
39.56 |
35.89 |
36.20 |
2.4M |
| 2024-01-30 |
39.82 |
40.30 |
38.62 |
38.68 |
3.4M |
| 2024-01-29 |
43.08 |
45.31 |
40.79 |
41.31 |
4.9M |
| 2024-01-26 |
42.52 |
43.03 |
41.65 |
41.77 |
1.9M |
| 2024-01-25 |
40.42 |
42.58 |
40.05 |
42.42 |
2.7M |
| 2024-01-24 |
41.31 |
41.53 |
39.46 |
40.39 |
2.5M |
| 2024-01-23 |
40.41 |
42.85 |
40.05 |
40.94 |
2.7M |
| 2024-01-22 |
43.06 |
43.46 |
39.27 |
39.77 |
2.8M |
| 2024-01-19 |
44.51 |
44.92 |
42.31 |
42.94 |
2.4M |
| 2024-01-18 |
45.18 |
45.54 |
43.09 |
44.57 |
2.1M |
| 2024-01-17 |
47.60 |
47.60 |
44.89 |
45.04 |
2.7M |
| 2024-01-16 |
47.68 |
47.96 |
46.83 |
47.92 |
1.9M |
| 2024-01-15 |
48.99 |
49.68 |
47.85 |
47.92 |
2.4M |
| 2024-01-12 |
49.69 |
51.92 |
49.00 |
49.15 |
3.1M |
| 2024-01-11 |
48.39 |
50.27 |
48.15 |
50.18 |
3.1M |
| 2024-01-10 |
48.46 |
49.41 |
47.53 |
48.50 |
2.7M |
| 2024-01-09 |
50.08 |
51.79 |
48.59 |
49.23 |
3.3M |
| 2024-01-08 |
51.96 |
52.91 |
50.25 |
50.31 |
2.8M |
| 2024-01-05 |
54.25 |
55.36 |
51.58 |
51.74 |
3.7M |
| 2024-01-04 |
52.98 |
55.94 |
50.81 |
54.97 |
5.4M |
| 2024-01-03 |
55.39 |
57.15 |
52.70 |
53.40 |
5.9M |
| 2024-01-02 |
57.78 |
58.83 |
55.49 |
56.31 |
5.8M |