| 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 |
37.73 |
38.40 |
37.25 |
37.44 |
8.4M |
| 2024-12-30 |
36.96 |
37.91 |
36.70 |
37.76 |
11.1M |
| 2024-12-27 |
36.88 |
37.33 |
36.74 |
36.96 |
5.7M |
| 2024-12-26 |
36.86 |
37.36 |
36.78 |
36.84 |
5.3M |
| 2024-12-25 |
37.55 |
37.64 |
36.30 |
36.85 |
9.5M |
| 2024-12-24 |
37.01 |
37.85 |
36.90 |
37.53 |
8.5M |
| 2024-12-23 |
37.20 |
37.76 |
36.80 |
36.81 |
8.3M |
| 2024-12-20 |
37.48 |
37.68 |
37.02 |
37.21 |
7.1M |
| 2024-12-19 |
36.80 |
37.78 |
36.47 |
37.48 |
7.8M |
| 2024-12-18 |
37.19 |
37.58 |
37.02 |
37.15 |
4.6M |
| 2024-12-17 |
37.30 |
37.96 |
37.00 |
37.19 |
6.1M |
| 2024-12-16 |
37.82 |
38.20 |
37.10 |
37.34 |
7.0M |
| 2024-12-13 |
38.71 |
38.77 |
37.69 |
38.12 |
12.5M |
| 2024-12-12 |
39.33 |
39.38 |
38.60 |
38.90 |
10.1M |
| 2024-12-11 |
39.23 |
39.61 |
38.90 |
39.30 |
7.2M |
| 2024-12-10 |
40.30 |
40.65 |
39.28 |
39.39 |
11.5M |
| 2024-12-09 |
39.83 |
40.68 |
39.01 |
39.45 |
9.5M |
| 2024-12-06 |
39.71 |
40.09 |
38.76 |
39.99 |
14.3M |
| 2024-12-05 |
39.70 |
40.00 |
39.21 |
39.82 |
9.2M |
| 2024-12-04 |
40.26 |
40.48 |
39.70 |
39.98 |
8.3M |
| 2024-12-03 |
41.08 |
41.15 |
39.88 |
40.38 |
9.4M |
| 2024-12-02 |
40.98 |
41.50 |
40.50 |
40.80 |
11.9M |
| 2024-11-29 |
41.21 |
41.81 |
40.44 |
40.99 |
11.0M |
| 2024-11-28 |
41.88 |
42.83 |
41.03 |
41.25 |
10.1M |
| 2024-11-27 |
40.90 |
42.08 |
40.12 |
42.06 |
18.1M |
| 2024-11-26 |
44.50 |
45.05 |
42.00 |
42.44 |
15.6M |
| 2024-11-25 |
44.68 |
46.50 |
43.05 |
45.00 |
20.0M |
| 2024-11-22 |
44.11 |
45.12 |
43.90 |
43.99 |
13.8M |
| 2024-11-21 |
42.58 |
45.80 |
42.58 |
44.75 |
15.4M |
| 2024-11-20 |
42.05 |
42.84 |
41.33 |
42.61 |
7.8M |
| 2024-11-19 |
40.29 |
42.53 |
40.29 |
42.25 |
9.1M |
| 2024-11-18 |
41.12 |
41.85 |
39.92 |
40.29 |
8.0M |
| 2024-11-15 |
42.43 |
42.60 |
40.95 |
40.96 |
9.0M |
| 2024-11-14 |
44.68 |
44.68 |
42.46 |
42.59 |
8.1M |
| 2024-11-13 |
44.00 |
45.27 |
43.01 |
44.27 |
9.4M |
| 2024-11-12 |
45.99 |
47.75 |
43.90 |
44.45 |
16.8M |
| 2024-11-11 |
42.50 |
46.60 |
42.17 |
45.99 |
17.6M |
| 2024-11-08 |
43.45 |
45.12 |
43.16 |
43.42 |
12.0M |
| 2024-11-07 |
42.85 |
43.94 |
41.91 |
42.90 |
10.1M |
| 2024-11-06 |
43.90 |
44.50 |
42.14 |
42.45 |
15.2M |
| 2024-11-05 |
39.15 |
42.30 |
38.68 |
42.06 |
16.3M |
| 2024-11-04 |
37.99 |
39.38 |
37.51 |
39.19 |
7.7M |
| 2024-11-01 |
38.24 |
38.79 |
37.30 |
37.75 |
6.5M |
| 2024-10-31 |
38.50 |
39.22 |
38.11 |
38.40 |
8.1M |
| 2024-10-30 |
39.51 |
40.18 |
38.28 |
38.54 |
10.7M |
| 2024-10-29 |
41.10 |
41.77 |
39.80 |
39.98 |
10.2M |
| 2024-10-28 |
41.33 |
41.95 |
40.02 |
40.36 |
12.0M |
| 2024-10-25 |
40.41 |
43.38 |
40.41 |
41.75 |
18.3M |
| 2024-10-24 |
40.80 |
41.50 |
40.08 |
40.20 |
6.1M |
| 2024-10-23 |
40.10 |
42.66 |
39.61 |
41.23 |
15.3M |
| 2024-10-22 |
40.19 |
40.55 |
39.59 |
40.03 |
6.3M |
| 2024-10-21 |
39.45 |
41.41 |
38.97 |
40.25 |
13.4M |
| 2024-10-18 |
37.20 |
41.00 |
37.01 |
39.42 |
13.8M |
| 2024-10-17 |
37.36 |
38.10 |
37.21 |
37.36 |
7.2M |
| 2024-10-16 |
37.51 |
38.05 |
36.72 |
36.93 |
7.1M |
| 2024-10-15 |
38.41 |
39.28 |
37.44 |
38.02 |
8.9M |
| 2024-10-14 |
36.35 |
39.18 |
35.98 |
38.44 |
14.0M |
| 2024-10-11 |
38.83 |
39.18 |
35.65 |
36.31 |
14.8M |
| 2024-10-10 |
40.70 |
41.90 |
38.90 |
39.20 |
14.0M |
| 2024-10-09 |
42.35 |
43.88 |
39.68 |
40.09 |
21.0M |
| 2024-10-08 |
46.64 |
48.01 |
41.36 |
44.56 |
33.2M |
| 2024-09-30 |
36.85 |
41.65 |
36.40 |
40.65 |
24.9M |
| 2024-09-27 |
32.10 |
37.00 |
31.90 |
35.61 |
21.6M |
| 2024-09-26 |
30.63 |
31.35 |
29.92 |
31.35 |
7.7M |
| 2024-09-25 |
30.50 |
31.62 |
30.35 |
30.50 |
8.6M |
| 2024-09-24 |
29.78 |
30.57 |
28.88 |
30.20 |
8.6M |
| 2024-09-23 |
29.34 |
30.06 |
29.13 |
29.62 |
3.7M |
| 2024-09-20 |
30.39 |
30.39 |
29.09 |
29.34 |
7.0M |
| 2024-09-19 |
30.67 |
31.08 |
30.13 |
30.38 |
4.5M |
| 2024-09-18 |
30.66 |
30.70 |
29.92 |
30.39 |
3.9M |
| 2024-09-13 |
31.85 |
31.98 |
30.30 |
30.66 |
7.6M |
| 2024-09-12 |
32.94 |
33.01 |
31.68 |
31.86 |
4.8M |
| 2024-09-11 |
31.95 |
33.06 |
31.71 |
32.93 |
5.8M |
| 2024-09-10 |
32.08 |
32.23 |
31.38 |
31.86 |
3.5M |
| 2024-09-09 |
32.08 |
32.60 |
31.81 |
32.08 |
2.9M |
| 2024-09-06 |
32.61 |
32.94 |
32.10 |
32.17 |
4.0M |
| 2024-09-05 |
33.22 |
34.21 |
32.60 |
32.81 |
5.9M |
| 2024-09-04 |
32.37 |
33.63 |
32.05 |
33.36 |
7.1M |
| 2024-09-03 |
32.41 |
33.00 |
32.20 |
32.46 |
5.9M |
| 2024-09-02 |
32.55 |
32.98 |
32.31 |
32.46 |
4.6M |
| 2024-08-30 |
31.49 |
32.91 |
31.31 |
32.51 |
6.8M |
| 2024-08-29 |
31.30 |
32.41 |
31.13 |
31.78 |
5.5M |
| 2024-08-28 |
31.08 |
31.71 |
31.06 |
31.54 |
3.1M |
| 2024-08-27 |
31.08 |
31.59 |
30.88 |
31.23 |
3.2M |
| 2024-08-26 |
30.37 |
31.45 |
30.37 |
31.16 |
4.8M |
| 2024-08-23 |
30.99 |
30.99 |
29.90 |
30.17 |
5.3M |
| 2024-08-22 |
31.98 |
32.24 |
31.02 |
31.12 |
4.3M |
| 2024-08-21 |
31.25 |
32.17 |
30.89 |
31.76 |
5.5M |
| 2024-08-20 |
31.12 |
32.31 |
31.00 |
31.32 |
7.4M |
| 2024-08-19 |
31.30 |
31.89 |
30.48 |
30.84 |
4.8M |
| 2024-08-16 |
31.43 |
31.83 |
31.08 |
31.21 |
2.7M |
| 2024-08-15 |
30.80 |
31.77 |
30.34 |
31.34 |
2.8M |
| 2024-08-14 |
31.76 |
31.99 |
30.95 |
30.96 |
2.5M |
| 2024-08-13 |
31.15 |
31.86 |
30.65 |
31.76 |
4.3M |
| 2024-08-12 |
30.22 |
31.75 |
30.08 |
31.30 |
5.0M |
| 2024-08-09 |
30.64 |
30.90 |
30.11 |
30.13 |
2.8M |
| 2024-08-08 |
30.90 |
30.98 |
30.30 |
30.50 |
3.0M |
| 2024-08-07 |
30.92 |
31.18 |
30.50 |
30.89 |
2.5M |
| 2024-08-06 |
30.88 |
31.69 |
30.64 |
31.03 |
3.7M |
| 2024-08-05 |
31.60 |
32.29 |
30.55 |
30.57 |
4.5M |
| 2024-08-02 |
31.75 |
32.01 |
31.25 |
31.69 |
5.0M |
| 2024-08-01 |
32.88 |
33.13 |
31.75 |
31.82 |
4.4M |
| 2024-07-31 |
31.88 |
32.92 |
31.45 |
32.88 |
6.5M |
| 2024-07-30 |
30.93 |
32.20 |
30.72 |
31.88 |
6.0M |
| 2024-07-29 |
30.88 |
31.13 |
30.27 |
30.98 |
4.1M |
| 2024-07-26 |
30.44 |
31.36 |
30.44 |
30.87 |
4.0M |
| 2024-07-25 |
30.58 |
30.95 |
30.32 |
30.51 |
3.8M |
| 2024-07-24 |
31.19 |
31.36 |
30.48 |
30.60 |
3.9M |
| 2024-07-23 |
32.30 |
32.44 |
31.10 |
31.19 |
3.6M |
| 2024-07-22 |
31.92 |
32.82 |
31.80 |
32.30 |
6.6M |
| 2024-07-19 |
31.82 |
32.19 |
31.28 |
31.93 |
5.5M |
| 2024-07-18 |
31.25 |
32.07 |
31.10 |
31.89 |
6.2M |
| 2024-07-17 |
31.05 |
31.87 |
30.64 |
31.44 |
6.7M |
| 2024-07-16 |
31.12 |
31.56 |
30.75 |
30.92 |
7.4M |
| 2024-07-15 |
31.70 |
31.75 |
31.10 |
31.15 |
4.5M |
| 2024-07-12 |
31.63 |
32.13 |
30.96 |
31.75 |
7.2M |
| 2024-07-11 |
31.10 |
31.88 |
30.78 |
31.69 |
9.0M |
| 2024-07-10 |
30.12 |
31.65 |
29.91 |
30.97 |
12.4M |
| 2024-07-09 |
27.47 |
30.62 |
27.31 |
30.11 |
12.5M |
| 2024-07-08 |
27.70 |
27.97 |
27.38 |
27.48 |
4.6M |
| 2024-07-05 |
27.90 |
27.99 |
27.18 |
27.85 |
5.6M |
| 2024-07-04 |
28.09 |
29.05 |
28.09 |
28.10 |
5.3M |
| 2024-07-03 |
28.18 |
28.71 |
27.79 |
28.09 |
6.1M |
| 2024-07-02 |
28.68 |
28.68 |
27.90 |
28.08 |
4.3M |
| 2024-07-01 |
28.57 |
28.90 |
27.50 |
28.63 |
7.6M |
| 2024-06-28 |
28.79 |
29.50 |
28.53 |
28.56 |
7.3M |
| 2024-06-27 |
29.20 |
29.36 |
28.36 |
28.90 |
6.2M |
| 2024-06-26 |
28.56 |
29.47 |
28.12 |
29.37 |
6.3M |
| 2024-06-25 |
29.20 |
29.48 |
28.30 |
28.53 |
7.0M |
| 2024-06-24 |
29.66 |
30.10 |
29.19 |
29.21 |
5.6M |
| 2024-06-21 |
29.70 |
30.13 |
29.46 |
30.01 |
5.1M |
| 2024-06-20 |
30.65 |
30.72 |
29.75 |
29.89 |
6.1M |
| 2024-06-19 |
31.50 |
31.55 |
30.60 |
30.82 |
7.4M |
| 2024-06-18 |
32.07 |
32.26 |
31.24 |
31.50 |
7.4M |
| 2024-06-17 |
30.62 |
32.80 |
30.59 |
31.94 |
13.0M |
| 2024-06-14 |
30.90 |
30.99 |
30.09 |
30.83 |
5.9M |
| 2024-06-13 |
30.71 |
31.29 |
30.53 |
30.90 |
5.8M |
| 2024-06-12 |
30.56 |
31.03 |
30.31 |
30.66 |
4.8M |
| 2024-06-11 |
30.12 |
30.77 |
29.68 |
30.70 |
5.6M |
| 2024-06-07 |
31.21 |
31.60 |
30.21 |
30.46 |
6.4M |
| 2024-06-06 |
31.80 |
32.27 |
31.06 |
31.17 |
6.7M |
| 2024-06-05 |
31.57 |
32.94 |
31.50 |
31.96 |
9.6M |
| 2024-06-04 |
30.45 |
31.87 |
30.30 |
31.73 |
9.9M |
| 2024-06-03 |
31.35 |
31.39 |
30.06 |
30.54 |
8.8M |
| 2024-05-31 |
30.82 |
31.92 |
30.66 |
31.40 |
9.3M |
| 2024-05-30 |
30.93 |
30.98 |
30.25 |
30.58 |
6.1M |
| 2024-05-29 |
30.10 |
31.25 |
30.03 |
30.47 |
8.6M |
| 2024-05-28 |
30.11 |
30.36 |
29.82 |
29.94 |
4.9M |
| 2024-05-27 |
30.23 |
30.56 |
29.84 |
30.20 |
5.2M |
| 2024-05-24 |
30.98 |
31.27 |
30.18 |
30.23 |
7.6M |
| 2024-05-23 |
31.76 |
31.76 |
31.00 |
31.16 |
6.0M |
| 2024-05-22 |
31.35 |
32.08 |
30.92 |
31.96 |
9.2M |
| 2024-05-21 |
31.70 |
31.70 |
30.82 |
31.04 |
6.9M |
| 2024-05-20 |
32.40 |
32.58 |
31.58 |
31.72 |
8.6M |
| 2024-05-17 |
32.01 |
32.45 |
31.69 |
32.45 |
5.1M |
| 2024-05-16 |
32.29 |
32.44 |
31.93 |
31.97 |
4.8M |
| 2024-05-15 |
32.18 |
32.66 |
32.05 |
32.30 |
6.2M |
| 2024-05-14 |
32.30 |
32.75 |
31.90 |
32.02 |
6.9M |
| 2024-05-13 |
32.65 |
32.89 |
32.03 |
32.29 |
7.5M |
| 2024-05-10 |
33.51 |
33.83 |
32.74 |
33.09 |
7.1M |
| 2024-05-09 |
34.01 |
35.20 |
34.01 |
34.43 |
10.7M |
| 2024-05-08 |
34.73 |
34.83 |
33.82 |
33.90 |
7.4M |
| 2024-05-07 |
34.30 |
34.98 |
34.16 |
34.84 |
8.3M |
| 2024-05-06 |
34.15 |
34.58 |
33.77 |
34.30 |
10.4M |
| 2024-04-30 |
33.82 |
34.38 |
33.33 |
33.67 |
9.1M |
| 2024-04-29 |
32.80 |
34.37 |
32.70 |
33.79 |
16.3M |
| 2024-04-26 |
30.65 |
32.87 |
30.61 |
32.76 |
18.2M |
| 2024-04-25 |
30.80 |
31.40 |
30.50 |
30.88 |
8.8M |
| 2024-04-24 |
29.80 |
30.99 |
29.30 |
30.90 |
11.5M |
| 2024-04-23 |
29.90 |
30.18 |
29.40 |
29.80 |
10.1M |
| 2024-04-22 |
30.87 |
31.15 |
29.92 |
29.97 |
12.0M |
| 2024-04-19 |
32.00 |
32.20 |
30.72 |
30.87 |
14.7M |
| 2024-04-18 |
33.15 |
33.34 |
32.14 |
32.30 |
11.6M |
| 2024-04-17 |
32.56 |
33.78 |
32.56 |
33.27 |
10.8M |
| 2024-04-16 |
34.40 |
34.72 |
32.32 |
32.37 |
13.8M |
| 2024-04-15 |
34.00 |
35.30 |
33.90 |
34.73 |
9.8M |
| 2024-04-12 |
35.42 |
35.79 |
34.21 |
34.21 |
11.7M |
| 2024-04-11 |
35.32 |
36.66 |
34.89 |
35.94 |
11.8M |
| 2024-04-10 |
37.20 |
37.20 |
35.50 |
35.89 |
14.6M |
| 2024-04-09 |
34.60 |
37.49 |
34.51 |
37.22 |
22.0M |
| 2024-04-08 |
36.27 |
36.87 |
34.97 |
34.97 |
18.6M |
| 2024-04-03 |
34.46 |
36.50 |
34.32 |
36.14 |
25.0M |
| 2024-04-02 |
34.35 |
34.98 |
33.40 |
34.71 |
16.6M |
| 2024-04-01 |
34.40 |
35.17 |
34.02 |
34.46 |
13.2M |
| 2024-03-29 |
33.91 |
35.00 |
33.90 |
34.40 |
8.2M |
| 2024-03-28 |
34.01 |
34.56 |
33.85 |
34.00 |
8.2M |
| 2024-03-27 |
35.36 |
35.75 |
34.10 |
34.10 |
10.7M |
| 2024-03-26 |
35.00 |
35.96 |
34.70 |
35.64 |
13.9M |
| 2024-03-25 |
35.80 |
36.18 |
34.77 |
34.93 |
16.3M |
| 2024-03-22 |
38.42 |
38.99 |
35.84 |
36.23 |
25.4M |
| 2024-03-21 |
40.09 |
40.22 |
38.89 |
39.20 |
11.8M |
| 2024-03-20 |
40.20 |
40.58 |
39.85 |
40.08 |
8.1M |
| 2024-03-19 |
40.31 |
40.76 |
39.94 |
40.16 |
9.6M |
| 2024-03-18 |
40.19 |
40.75 |
40.00 |
40.61 |
10.3M |
| 2024-03-15 |
39.61 |
39.95 |
38.91 |
39.82 |
9.1M |
| 2024-03-14 |
40.10 |
40.65 |
39.60 |
39.91 |
8.8M |
| 2024-03-13 |
41.32 |
41.79 |
40.12 |
40.30 |
12.5M |
| 2024-03-12 |
42.55 |
43.18 |
41.32 |
41.50 |
13.5M |
| 2024-03-11 |
39.59 |
42.90 |
39.59 |
42.82 |
21.0M |
| 2024-03-08 |
38.94 |
39.45 |
38.66 |
39.21 |
6.6M |
| 2024-03-07 |
40.83 |
41.13 |
39.31 |
39.31 |
11.2M |
| 2024-03-06 |
40.30 |
41.48 |
40.18 |
40.86 |
9.6M |
| 2024-03-05 |
40.01 |
40.75 |
39.75 |
40.50 |
9.8M |
| 2024-03-04 |
40.00 |
41.30 |
39.09 |
40.82 |
21.5M |
| 2024-03-01 |
40.40 |
40.58 |
38.89 |
39.39 |
16.7M |
| 2024-02-29 |
40.37 |
41.20 |
39.12 |
40.68 |
20.0M |
| 2024-02-28 |
41.57 |
42.37 |
40.51 |
40.64 |
14.8M |
| 2024-02-27 |
42.51 |
42.51 |
40.96 |
41.72 |
15.8M |
| 2024-02-26 |
42.50 |
43.58 |
41.50 |
42.83 |
6.5M |
| 2024-02-23 |
43.29 |
43.56 |
41.80 |
42.77 |
7.4M |
| 2024-02-22 |
43.20 |
43.74 |
42.85 |
43.35 |
4.5M |
| 2024-02-21 |
43.02 |
44.45 |
42.10 |
43.23 |
5.8M |
| 2024-02-20 |
42.71 |
43.10 |
42.10 |
43.00 |
5.9M |
| 2024-02-19 |
44.35 |
44.35 |
42.19 |
42.70 |
8.5M |
| 2024-02-08 |
46.55 |
50.49 |
43.10 |
43.57 |
16.1M |
| 2024-02-07 |
43.98 |
46.56 |
43.46 |
46.56 |
11.6M |
| 2024-02-06 |
39.74 |
44.11 |
39.30 |
43.98 |
9.9M |
| 2024-02-05 |
38.94 |
41.80 |
36.21 |
40.11 |
10.4M |
| 2024-02-02 |
38.31 |
40.20 |
37.91 |
39.21 |
9.0M |
| 2024-02-01 |
37.20 |
38.82 |
37.11 |
38.15 |
5.5M |
| 2024-01-31 |
38.80 |
39.45 |
36.90 |
37.19 |
6.8M |
| 2024-01-30 |
39.80 |
40.16 |
38.80 |
38.80 |
2.6M |
| 2024-01-29 |
40.50 |
40.67 |
39.69 |
40.02 |
5.7M |
| 2024-01-26 |
41.36 |
41.50 |
40.46 |
40.50 |
3.9M |
| 2024-01-25 |
41.85 |
41.85 |
40.75 |
41.61 |
6.8M |
| 2024-01-24 |
42.35 |
42.57 |
40.90 |
41.85 |
3.8M |
| 2024-01-23 |
40.88 |
42.60 |
40.51 |
42.14 |
4.1M |
| 2024-01-22 |
43.10 |
43.67 |
41.05 |
41.21 |
7.8M |
| 2024-01-19 |
44.60 |
45.80 |
43.73 |
43.74 |
5.0M |
| 2024-01-18 |
44.36 |
45.20 |
44.05 |
45.01 |
3.3M |
| 2024-01-17 |
46.02 |
46.22 |
44.69 |
44.72 |
2.7M |
| 2024-01-16 |
46.56 |
46.68 |
45.50 |
46.21 |
4.8M |
| 2024-01-15 |
47.77 |
47.96 |
46.40 |
46.57 |
5.2M |
| 2024-01-12 |
47.36 |
48.68 |
47.30 |
48.01 |
4.5M |
| 2024-01-11 |
47.28 |
48.17 |
46.80 |
47.66 |
4.2M |
| 2024-01-10 |
46.71 |
47.96 |
45.90 |
47.40 |
4.5M |
| 2024-01-09 |
45.48 |
47.21 |
45.37 |
46.71 |
4.7M |
| 2024-01-08 |
45.65 |
46.45 |
45.06 |
45.68 |
5.9M |
| 2024-01-05 |
47.50 |
48.08 |
45.50 |
45.97 |
5.9M |
| 2024-01-04 |
46.67 |
48.04 |
46.51 |
47.89 |
5.7M |
| 2024-01-03 |
46.15 |
47.26 |
45.85 |
46.86 |
4.3M |
| 2024-01-02 |
47.51 |
47.76 |
46.25 |
46.36 |
5.1M |