| 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 |
51.60 |
51.77 |
48.51 |
48.60 |
2.5M |
| 2024-12-30 |
51.09 |
52.50 |
50.41 |
51.60 |
2.3M |
| 2024-12-27 |
51.50 |
52.99 |
50.82 |
51.71 |
3.2M |
| 2024-12-26 |
50.40 |
52.94 |
49.25 |
52.28 |
4.7M |
| 2024-12-25 |
49.00 |
52.00 |
48.88 |
50.44 |
2.6M |
| 2024-12-24 |
49.25 |
49.69 |
47.90 |
49.29 |
1.5M |
| 2024-12-23 |
50.85 |
51.50 |
48.50 |
48.54 |
2.0M |
| 2024-12-20 |
49.67 |
52.00 |
49.59 |
51.08 |
2.8M |
| 2024-12-19 |
48.50 |
50.21 |
48.42 |
49.76 |
1.5M |
| 2024-12-18 |
48.79 |
50.70 |
47.01 |
49.30 |
1.8M |
| 2024-12-17 |
49.72 |
49.98 |
47.80 |
47.95 |
1.5M |
| 2024-12-16 |
50.91 |
51.08 |
49.36 |
49.72 |
1.8M |
| 2024-12-13 |
51.22 |
52.29 |
50.50 |
50.83 |
2.3M |
| 2024-12-12 |
52.55 |
52.55 |
50.90 |
51.76 |
3.0M |
| 2024-12-11 |
50.80 |
53.00 |
50.06 |
52.90 |
4.6M |
| 2024-12-10 |
50.47 |
50.88 |
49.48 |
50.40 |
2.8M |
| 2024-12-09 |
49.96 |
50.21 |
48.51 |
49.00 |
2.1M |
| 2024-12-06 |
48.92 |
51.66 |
47.87 |
50.28 |
3.4M |
| 2024-12-05 |
47.54 |
49.19 |
47.35 |
48.98 |
2.1M |
| 2024-12-04 |
48.27 |
49.25 |
47.22 |
47.66 |
2.4M |
| 2024-12-03 |
47.91 |
48.60 |
47.65 |
48.26 |
1.7M |
| 2024-12-02 |
47.20 |
48.58 |
47.00 |
48.04 |
1.8M |
| 2024-11-29 |
46.05 |
47.64 |
45.78 |
47.23 |
1.9M |
| 2024-11-28 |
47.40 |
47.70 |
46.51 |
46.58 |
2.0M |
| 2024-11-27 |
46.66 |
47.83 |
45.22 |
47.77 |
2.1M |
| 2024-11-26 |
47.80 |
48.47 |
46.62 |
46.63 |
1.8M |
| 2024-11-25 |
49.03 |
49.50 |
46.73 |
48.46 |
2.4M |
| 2024-11-22 |
52.18 |
52.91 |
48.77 |
49.03 |
3.5M |
| 2024-11-21 |
51.99 |
54.45 |
51.62 |
53.00 |
4.1M |
| 2024-11-20 |
51.92 |
52.69 |
51.46 |
52.41 |
2.9M |
| 2024-11-19 |
50.30 |
52.61 |
49.15 |
52.61 |
3.1M |
| 2024-11-18 |
50.91 |
51.52 |
47.85 |
50.13 |
3.4M |
| 2024-11-15 |
51.51 |
53.50 |
50.30 |
50.91 |
3.7M |
| 2024-11-14 |
54.00 |
55.00 |
51.89 |
52.06 |
4.9M |
| 2024-11-13 |
51.76 |
55.55 |
50.00 |
55.30 |
7.4M |
| 2024-11-12 |
51.29 |
53.75 |
49.68 |
52.38 |
6.5M |
| 2024-11-11 |
48.57 |
50.78 |
48.47 |
50.58 |
3.4M |
| 2024-11-08 |
48.18 |
49.74 |
48.18 |
49.03 |
3.2M |
| 2024-11-07 |
47.50 |
48.23 |
47.06 |
48.10 |
2.4M |
| 2024-11-06 |
48.40 |
49.33 |
47.43 |
47.99 |
3.3M |
| 2024-11-05 |
46.60 |
48.79 |
45.89 |
48.77 |
3.3M |
| 2024-11-04 |
44.18 |
46.62 |
44.18 |
46.23 |
1.7M |
| 2024-11-01 |
48.01 |
48.49 |
44.30 |
44.41 |
3.0M |
| 2024-10-31 |
48.66 |
49.20 |
47.38 |
48.85 |
3.4M |
| 2024-10-30 |
48.01 |
50.80 |
47.91 |
49.58 |
4.3M |
| 2024-10-29 |
48.68 |
49.16 |
47.41 |
47.41 |
2.6M |
| 2024-10-28 |
47.39 |
49.19 |
47.21 |
48.93 |
2.7M |
| 2024-10-25 |
46.78 |
48.00 |
46.66 |
47.37 |
2.3M |
| 2024-10-24 |
47.32 |
47.65 |
46.33 |
46.60 |
2.6M |
| 2024-10-23 |
47.28 |
49.50 |
47.28 |
47.76 |
3.9M |
| 2024-10-22 |
54.00 |
54.01 |
48.06 |
48.15 |
8.0M |
| 2024-10-21 |
47.16 |
50.95 |
46.50 |
49.72 |
5.4M |
| 2024-10-18 |
44.31 |
47.96 |
44.08 |
46.77 |
4.2M |
| 2024-10-17 |
43.90 |
45.20 |
43.90 |
44.37 |
2.4M |
| 2024-10-16 |
43.25 |
44.79 |
42.85 |
43.91 |
1.9M |
| 2024-10-15 |
44.48 |
46.30 |
44.18 |
44.41 |
2.8M |
| 2024-10-14 |
42.83 |
45.32 |
42.66 |
45.26 |
2.9M |
| 2024-10-11 |
45.00 |
45.86 |
42.24 |
42.81 |
2.7M |
| 2024-10-10 |
47.10 |
47.98 |
44.53 |
45.70 |
3.4M |
| 2024-10-09 |
51.99 |
51.99 |
45.18 |
46.20 |
5.3M |
| 2024-10-08 |
55.88 |
55.88 |
48.76 |
55.13 |
7.3M |
| 2024-09-30 |
42.10 |
48.24 |
41.08 |
47.20 |
6.5M |
| 2024-09-27 |
38.80 |
41.49 |
38.56 |
40.98 |
4.1M |
| 2024-09-26 |
37.80 |
38.44 |
37.15 |
38.42 |
3.1M |
| 2024-09-25 |
36.77 |
38.50 |
36.49 |
38.19 |
3.8M |
| 2024-09-24 |
35.41 |
36.50 |
34.57 |
36.48 |
2.8M |
| 2024-09-23 |
35.35 |
35.83 |
35.03 |
35.45 |
1.7M |
| 2024-09-20 |
35.22 |
35.62 |
34.83 |
35.32 |
1.6M |
| 2024-09-19 |
35.01 |
35.55 |
34.70 |
35.22 |
2.1M |
| 2024-09-18 |
36.10 |
36.10 |
34.49 |
35.00 |
1.6M |
| 2024-09-13 |
36.49 |
36.59 |
35.29 |
35.47 |
1.9M |
| 2024-09-12 |
37.65 |
37.97 |
36.37 |
36.50 |
2.1M |
| 2024-09-11 |
37.67 |
38.09 |
37.31 |
37.65 |
1.3M |
| 2024-09-10 |
37.20 |
38.50 |
36.64 |
38.15 |
2.1M |
| 2024-09-09 |
37.54 |
38.26 |
36.96 |
37.42 |
2.0M |
| 2024-09-06 |
39.79 |
39.90 |
37.90 |
38.06 |
2.9M |
| 2024-09-05 |
39.94 |
40.40 |
39.00 |
40.23 |
3.1M |
| 2024-09-04 |
41.88 |
41.99 |
39.79 |
40.49 |
4.3M |
| 2024-09-03 |
41.31 |
42.78 |
40.77 |
42.62 |
4.2M |
| 2024-09-02 |
42.58 |
43.68 |
41.48 |
41.65 |
4.5M |
| 2024-08-30 |
42.00 |
45.15 |
42.00 |
43.40 |
7.2M |
| 2024-08-29 |
40.55 |
43.50 |
40.16 |
41.98 |
5.6M |
| 2024-08-28 |
40.72 |
41.78 |
38.75 |
39.21 |
4.1M |
| 2024-08-27 |
43.06 |
44.45 |
41.00 |
41.21 |
5.0M |
| 2024-08-26 |
42.60 |
45.71 |
41.18 |
45.28 |
7.2M |
| 2024-08-23 |
40.44 |
46.60 |
40.44 |
43.68 |
8.3M |
| 2024-08-22 |
42.37 |
43.79 |
40.51 |
41.05 |
5.8M |
| 2024-08-21 |
39.77 |
42.93 |
39.22 |
42.93 |
7.3M |
| 2024-08-20 |
39.46 |
42.72 |
39.20 |
39.90 |
5.9M |
| 2024-08-19 |
43.85 |
48.00 |
41.48 |
41.51 |
8.5M |
| 2024-08-16 |
40.29 |
48.30 |
39.64 |
43.53 |
9.8M |
| 2024-08-15 |
37.01 |
41.17 |
37.01 |
40.30 |
7.5M |
| 2024-08-14 |
35.95 |
38.00 |
35.75 |
37.57 |
4.1M |
| 2024-08-13 |
34.80 |
36.49 |
34.20 |
35.77 |
2.1M |
| 2024-08-12 |
35.23 |
35.23 |
34.06 |
34.35 |
0.9M |
| 2024-08-09 |
34.87 |
35.59 |
34.87 |
35.27 |
1.2M |
| 2024-08-08 |
34.70 |
35.47 |
33.81 |
34.80 |
1.3M |
| 2024-08-07 |
34.54 |
35.60 |
34.54 |
35.06 |
1.3M |
| 2024-08-06 |
34.83 |
34.95 |
34.08 |
34.74 |
1.3M |
| 2024-08-05 |
35.35 |
36.35 |
34.11 |
34.20 |
2.5M |
| 2024-08-02 |
37.17 |
38.30 |
36.50 |
36.53 |
2.3M |
| 2024-08-01 |
37.70 |
38.29 |
37.50 |
37.66 |
2.3M |
| 2024-07-31 |
37.65 |
38.36 |
37.28 |
38.12 |
3.3M |
| 2024-07-30 |
36.52 |
37.69 |
36.21 |
37.65 |
3.2M |
| 2024-07-29 |
35.55 |
37.11 |
35.33 |
36.72 |
2.2M |
| 2024-07-26 |
35.00 |
35.99 |
35.00 |
35.83 |
1.5M |
| 2024-07-25 |
35.00 |
35.76 |
34.51 |
35.14 |
1.6M |
| 2024-07-24 |
35.01 |
36.35 |
34.65 |
35.83 |
2.0M |
| 2024-07-23 |
36.19 |
37.04 |
35.22 |
35.40 |
2.0M |
| 2024-07-22 |
35.79 |
37.66 |
35.40 |
36.82 |
2.9M |
| 2024-07-19 |
35.08 |
36.25 |
34.60 |
35.30 |
2.0M |
| 2024-07-18 |
35.74 |
35.74 |
34.01 |
35.50 |
2.8M |
| 2024-07-17 |
38.77 |
38.79 |
36.50 |
36.76 |
3.1M |
| 2024-07-16 |
38.78 |
39.17 |
37.86 |
38.98 |
2.8M |
| 2024-07-15 |
39.66 |
39.75 |
38.22 |
38.73 |
2.6M |
| 2024-07-12 |
38.01 |
39.39 |
38.01 |
39.34 |
3.8M |
| 2024-07-11 |
39.50 |
40.69 |
38.74 |
39.80 |
6.1M |
| 2024-07-10 |
40.39 |
41.18 |
38.29 |
38.70 |
7.2M |
| 2024-07-09 |
33.09 |
39.62 |
32.40 |
39.62 |
6.6M |
| 2024-07-08 |
34.22 |
34.57 |
32.60 |
33.02 |
1.7M |
| 2024-07-05 |
33.90 |
34.83 |
32.88 |
34.60 |
1.6M |
| 2024-07-04 |
35.25 |
35.83 |
33.95 |
34.18 |
1.7M |
| 2024-07-03 |
36.45 |
36.99 |
35.11 |
35.27 |
1.7M |
| 2024-07-02 |
36.95 |
37.99 |
36.20 |
36.45 |
1.8M |
| 2024-07-01 |
38.50 |
38.78 |
36.03 |
37.20 |
3.1M |
| 2024-06-28 |
36.73 |
39.03 |
36.10 |
38.46 |
4.3M |
| 2024-06-27 |
35.55 |
39.00 |
35.44 |
37.49 |
4.8M |
| 2024-06-26 |
35.19 |
36.19 |
34.01 |
36.13 |
2.7M |
| 2024-06-25 |
33.19 |
39.30 |
32.72 |
35.48 |
3.9M |
| 2024-06-24 |
35.28 |
35.60 |
32.83 |
33.06 |
1.8M |
| 2024-06-21 |
36.29 |
36.29 |
35.16 |
35.37 |
1.3M |
| 2024-06-20 |
37.54 |
38.15 |
36.20 |
36.35 |
1.7M |
| 2024-06-19 |
38.37 |
39.28 |
37.48 |
37.86 |
2.1M |
| 2024-06-18 |
37.80 |
38.93 |
37.80 |
38.82 |
2.6M |
| 2024-06-17 |
36.27 |
38.59 |
36.27 |
38.00 |
2.1M |
| 2024-06-14 |
37.51 |
37.51 |
36.40 |
37.00 |
2.0M |
| 2024-06-13 |
36.90 |
38.85 |
36.36 |
38.29 |
3.5M |
| 2024-06-12 |
36.88 |
38.76 |
36.36 |
36.89 |
3.1M |
| 2024-06-11 |
33.82 |
35.45 |
32.66 |
35.31 |
1.7M |
| 2024-06-07 |
35.55 |
36.41 |
34.36 |
34.66 |
1.9M |
| 2024-06-06 |
35.10 |
38.00 |
34.51 |
35.70 |
2.9M |
| 2024-06-05 |
36.40 |
36.95 |
34.89 |
35.04 |
2.6M |
| 2024-06-04 |
39.49 |
39.89 |
36.36 |
36.99 |
3.9M |
| 2024-06-03 |
42.46 |
44.10 |
40.18 |
41.00 |
3.7M |
| 2024-05-31 |
39.50 |
45.50 |
39.18 |
42.35 |
5.3M |
| 2024-05-30 |
38.04 |
40.63 |
37.06 |
40.04 |
3.0M |
| 2024-05-29 |
37.15 |
39.64 |
37.00 |
38.64 |
2.0M |
| 2024-05-28 |
37.64 |
38.00 |
36.79 |
37.43 |
0.8M |
| 2024-05-27 |
38.04 |
38.04 |
36.36 |
37.81 |
1.2M |
| 2024-05-24 |
39.29 |
39.42 |
37.24 |
37.39 |
1.4M |
| 2024-05-23 |
39.73 |
39.87 |
38.65 |
39.07 |
1.4M |
| 2024-05-22 |
38.77 |
40.27 |
38.77 |
39.43 |
2.1M |
| 2024-05-21 |
37.79 |
39.57 |
37.00 |
38.94 |
2.5M |
| 2024-05-20 |
38.25 |
38.54 |
37.38 |
37.79 |
1.2M |
| 2024-05-17 |
36.11 |
38.17 |
35.54 |
37.93 |
1.9M |
| 2024-05-16 |
35.93 |
36.89 |
35.93 |
36.11 |
1.4M |
| 2024-05-15 |
37.09 |
37.57 |
35.72 |
35.90 |
1.9M |
| 2024-05-14 |
35.92 |
40.44 |
35.92 |
37.28 |
2.8M |
| 2024-05-13 |
36.43 |
36.46 |
34.79 |
34.86 |
1.2M |
| 2024-05-10 |
38.29 |
38.42 |
36.26 |
36.41 |
1.4M |
| 2024-05-09 |
37.91 |
38.91 |
37.89 |
38.20 |
1.1M |
| 2024-05-08 |
38.98 |
39.11 |
37.81 |
37.99 |
1.2M |
| 2024-05-07 |
39.13 |
39.54 |
38.74 |
39.30 |
1.1M |
| 2024-05-06 |
38.98 |
39.56 |
38.84 |
39.13 |
1.1M |
| 2024-04-30 |
39.41 |
39.50 |
37.89 |
38.39 |
1.3M |
| 2024-04-29 |
37.97 |
39.54 |
37.97 |
39.26 |
1.4M |
| 2024-04-26 |
37.49 |
38.38 |
37.14 |
37.94 |
1.6M |
| 2024-04-25 |
36.12 |
38.49 |
36.12 |
37.72 |
1.9M |
| 2024-04-24 |
35.70 |
36.82 |
35.00 |
36.56 |
2.0M |
| 2024-04-23 |
36.37 |
37.54 |
36.14 |
37.46 |
1.4M |
| 2024-04-22 |
36.07 |
36.75 |
34.64 |
36.14 |
1.0M |
| 2024-04-19 |
36.86 |
37.16 |
35.79 |
36.08 |
1.0M |
| 2024-04-18 |
37.14 |
38.09 |
36.14 |
37.14 |
1.2M |
| 2024-04-17 |
34.44 |
37.05 |
34.39 |
36.99 |
1.7M |
| 2024-04-16 |
36.71 |
37.09 |
33.29 |
33.89 |
1.8M |
| 2024-04-15 |
39.85 |
40.46 |
36.43 |
37.41 |
1.6M |
| 2024-04-12 |
40.40 |
41.06 |
40.01 |
40.06 |
1.0M |
| 2024-04-11 |
40.20 |
41.05 |
39.75 |
40.40 |
1.1M |
| 2024-04-10 |
41.79 |
42.72 |
40.29 |
40.79 |
1.4M |
| 2024-04-09 |
40.51 |
41.64 |
40.48 |
41.55 |
1.1M |
| 2024-04-08 |
41.99 |
42.14 |
40.28 |
40.36 |
1.1M |
| 2024-04-03 |
43.54 |
43.54 |
41.81 |
42.20 |
1.0M |
| 2024-04-02 |
44.54 |
44.78 |
43.11 |
43.40 |
1.2M |
| 2024-04-01 |
43.94 |
44.91 |
43.94 |
44.71 |
1.1M |
| 2024-03-29 |
43.21 |
44.11 |
42.79 |
43.76 |
1.2M |
| 2024-03-28 |
42.12 |
44.16 |
42.03 |
43.25 |
1.7M |
| 2024-03-27 |
44.97 |
45.61 |
41.43 |
42.14 |
2.4M |
| 2024-03-26 |
46.33 |
47.01 |
44.64 |
45.45 |
1.7M |
| 2024-03-25 |
49.04 |
50.35 |
46.29 |
46.34 |
1.9M |
| 2024-03-22 |
50.59 |
51.39 |
48.64 |
49.19 |
2.2M |
| 2024-03-21 |
52.06 |
52.49 |
50.47 |
50.91 |
2.2M |
| 2024-03-20 |
51.71 |
52.71 |
50.86 |
52.12 |
2.4M |
| 2024-03-19 |
52.70 |
54.13 |
51.64 |
51.87 |
3.7M |
| 2024-03-18 |
52.14 |
54.84 |
51.09 |
53.84 |
4.5M |
| 2024-03-15 |
49.99 |
51.36 |
49.33 |
51.05 |
2.8M |
| 2024-03-14 |
50.99 |
51.18 |
48.63 |
50.10 |
2.6M |
| 2024-03-13 |
49.86 |
51.54 |
49.41 |
51.11 |
3.9M |
| 2024-03-12 |
49.28 |
51.11 |
48.64 |
49.90 |
3.4M |
| 2024-03-11 |
48.14 |
49.20 |
47.76 |
49.13 |
1.6M |
| 2024-03-08 |
47.58 |
48.92 |
47.18 |
48.69 |
1.8M |
| 2024-03-07 |
49.60 |
50.41 |
47.22 |
47.58 |
2.2M |
| 2024-03-06 |
48.59 |
49.71 |
47.00 |
49.54 |
2.5M |
| 2024-03-05 |
49.71 |
49.92 |
48.02 |
48.26 |
2.5M |
| 2024-03-04 |
51.49 |
52.14 |
48.76 |
50.42 |
2.8M |
| 2024-03-01 |
50.58 |
51.93 |
50.39 |
51.09 |
2.0M |
| 2024-02-29 |
47.86 |
50.95 |
47.86 |
50.89 |
2.4M |
| 2024-02-28 |
53.57 |
55.89 |
47.27 |
48.63 |
3.8M |
| 2024-02-27 |
52.54 |
54.41 |
50.66 |
54.07 |
3.3M |
| 2024-02-26 |
50.54 |
56.29 |
48.61 |
54.14 |
4.0M |
| 2024-02-23 |
45.09 |
50.12 |
43.92 |
49.24 |
4.3M |
| 2024-02-22 |
43.57 |
45.35 |
43.57 |
44.91 |
2.6M |
| 2024-02-21 |
42.14 |
46.74 |
41.86 |
43.75 |
3.2M |
| 2024-02-20 |
42.71 |
43.00 |
41.22 |
43.00 |
2.4M |
| 2024-02-19 |
41.43 |
44.29 |
39.76 |
43.49 |
3.9M |
| 2024-02-08 |
35.32 |
41.79 |
31.60 |
41.79 |
3.7M |
| 2024-02-07 |
37.86 |
38.71 |
34.06 |
35.21 |
2.9M |
| 2024-02-06 |
36.74 |
38.99 |
34.13 |
37.47 |
2.5M |
| 2024-02-05 |
41.99 |
42.09 |
35.14 |
36.64 |
2.0M |
| 2024-02-02 |
45.68 |
46.22 |
40.38 |
42.35 |
1.6M |
| 2024-02-01 |
46.40 |
46.58 |
43.62 |
45.48 |
1.7M |
| 2024-01-31 |
50.81 |
51.31 |
46.43 |
46.46 |
1.8M |
| 2024-01-30 |
52.29 |
53.21 |
50.75 |
50.81 |
0.6M |
| 2024-01-29 |
53.71 |
54.29 |
51.43 |
52.57 |
1.0M |
| 2024-01-26 |
55.86 |
55.95 |
53.38 |
53.56 |
1.0M |
| 2024-01-25 |
55.34 |
56.39 |
54.44 |
56.09 |
1.2M |
| 2024-01-24 |
56.64 |
57.64 |
54.07 |
55.14 |
1.1M |
| 2024-01-23 |
56.55 |
57.86 |
55.00 |
56.64 |
1.2M |
| 2024-01-22 |
61.78 |
63.29 |
56.44 |
57.01 |
1.3M |
| 2024-01-19 |
62.49 |
64.14 |
60.14 |
60.56 |
0.9M |
| 2024-01-18 |
62.14 |
63.21 |
60.46 |
62.49 |
1.1M |
| 2024-01-17 |
64.19 |
65.36 |
61.50 |
61.79 |
1.0M |
| 2024-01-16 |
64.69 |
65.24 |
62.44 |
63.71 |
0.9M |
| 2024-01-15 |
63.87 |
65.56 |
62.51 |
64.44 |
1.2M |
| 2024-01-12 |
64.88 |
64.88 |
63.14 |
63.43 |
1.0M |
| 2024-01-11 |
64.01 |
66.36 |
63.59 |
64.96 |
1.3M |
| 2024-01-10 |
67.06 |
67.06 |
64.00 |
64.01 |
0.9M |
| 2024-01-09 |
67.15 |
69.29 |
65.04 |
67.16 |
1.1M |
| 2024-01-08 |
68.57 |
69.64 |
66.79 |
66.98 |
0.6M |
| 2024-01-05 |
68.57 |
71.39 |
67.80 |
68.57 |
1.1M |
| 2024-01-04 |
68.76 |
69.90 |
67.86 |
68.74 |
1.1M |
| 2024-01-03 |
72.86 |
72.86 |
64.79 |
69.01 |
3.0M |
| 2024-01-02 |
76.79 |
78.29 |
73.71 |
73.79 |
1.2M |