| 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 |
50.97 |
51.94 |
49.01 |
49.60 |
17.0M |
| 2024-12-30 |
49.90 |
51.87 |
49.90 |
50.33 |
17.3M |
| 2024-12-27 |
55.50 |
56.40 |
49.80 |
49.97 |
34.5M |
| 2024-12-26 |
53.02 |
57.70 |
52.80 |
56.49 |
25.4M |
| 2024-12-25 |
53.73 |
56.60 |
52.65 |
53.30 |
25.2M |
| 2024-12-24 |
56.67 |
56.86 |
51.15 |
53.88 |
34.1M |
| 2024-12-23 |
60.00 |
62.24 |
55.10 |
55.80 |
44.7M |
| 2024-12-20 |
52.49 |
62.04 |
52.30 |
59.59 |
51.0M |
| 2024-12-19 |
50.13 |
55.33 |
49.56 |
51.70 |
31.7M |
| 2024-12-18 |
47.68 |
53.38 |
43.50 |
51.70 |
33.4M |
| 2024-12-17 |
49.66 |
51.51 |
46.80 |
47.40 |
26.0M |
| 2024-12-16 |
49.00 |
52.26 |
46.66 |
48.96 |
31.7M |
| 2024-12-13 |
45.84 |
48.79 |
45.23 |
45.26 |
24.1M |
| 2024-12-12 |
46.00 |
46.20 |
43.86 |
45.18 |
15.8M |
| 2024-12-11 |
43.11 |
46.15 |
42.35 |
45.42 |
21.1M |
| 2024-12-10 |
44.40 |
44.65 |
42.57 |
42.77 |
18.4M |
| 2024-12-09 |
42.30 |
43.75 |
41.65 |
42.04 |
15.0M |
| 2024-12-06 |
44.00 |
46.50 |
42.97 |
43.08 |
26.9M |
| 2024-12-05 |
40.50 |
43.61 |
40.02 |
43.10 |
19.4M |
| 2024-12-04 |
42.11 |
42.65 |
39.89 |
40.19 |
12.9M |
| 2024-12-03 |
42.90 |
43.39 |
40.30 |
41.08 |
17.4M |
| 2024-12-02 |
42.42 |
43.88 |
41.23 |
42.68 |
18.2M |
| 2024-11-29 |
42.00 |
43.09 |
39.69 |
41.25 |
23.7M |
| 2024-11-28 |
40.50 |
44.21 |
39.10 |
41.85 |
30.5M |
| 2024-11-27 |
35.30 |
39.85 |
34.32 |
39.80 |
19.6M |
| 2024-11-26 |
37.10 |
37.77 |
35.46 |
35.58 |
10.3M |
| 2024-11-25 |
37.58 |
38.04 |
35.13 |
36.49 |
12.4M |
| 2024-11-22 |
39.20 |
40.28 |
37.00 |
37.19 |
19.3M |
| 2024-11-21 |
38.28 |
40.74 |
37.67 |
39.25 |
19.3M |
| 2024-11-20 |
35.50 |
38.50 |
35.14 |
38.08 |
14.8M |
| 2024-11-19 |
34.50 |
35.75 |
33.97 |
35.75 |
11.8M |
| 2024-11-18 |
38.00 |
38.47 |
33.83 |
34.09 |
15.4M |
| 2024-11-15 |
36.85 |
39.40 |
36.85 |
37.01 |
17.2M |
| 2024-11-14 |
40.09 |
41.57 |
36.66 |
37.06 |
22.0M |
| 2024-11-13 |
39.15 |
40.48 |
38.00 |
40.20 |
23.1M |
| 2024-11-12 |
38.62 |
39.86 |
37.03 |
37.48 |
19.2M |
| 2024-11-11 |
36.77 |
39.10 |
36.77 |
38.39 |
17.4M |
| 2024-11-08 |
36.00 |
38.58 |
35.00 |
36.77 |
19.9M |
| 2024-11-07 |
33.91 |
36.20 |
33.71 |
35.16 |
15.5M |
| 2024-11-06 |
34.05 |
35.54 |
33.68 |
34.13 |
21.8M |
| 2024-11-05 |
29.41 |
34.30 |
29.41 |
33.30 |
18.6M |
| 2024-11-04 |
28.44 |
29.29 |
28.40 |
29.11 |
5.3M |
| 2024-11-01 |
30.40 |
30.80 |
28.46 |
28.50 |
9.1M |
| 2024-10-31 |
30.03 |
31.09 |
29.43 |
30.46 |
8.9M |
| 2024-10-30 |
30.62 |
30.85 |
29.53 |
30.00 |
9.1M |
| 2024-10-29 |
32.37 |
32.60 |
30.86 |
30.87 |
10.9M |
| 2024-10-28 |
31.13 |
33.36 |
31.13 |
32.47 |
10.6M |
| 2024-10-25 |
31.51 |
32.10 |
30.86 |
31.52 |
8.5M |
| 2024-10-24 |
31.04 |
31.40 |
30.49 |
30.75 |
7.3M |
| 2024-10-23 |
31.89 |
32.79 |
31.16 |
31.35 |
10.6M |
| 2024-10-22 |
32.41 |
33.07 |
31.30 |
31.89 |
13.6M |
| 2024-10-21 |
34.00 |
34.08 |
32.02 |
32.58 |
18.6M |
| 2024-10-18 |
28.40 |
33.50 |
28.10 |
32.28 |
16.4M |
| 2024-10-17 |
28.61 |
29.40 |
28.46 |
28.54 |
7.2M |
| 2024-10-16 |
27.62 |
28.90 |
27.62 |
28.10 |
6.2M |
| 2024-10-15 |
30.00 |
30.60 |
28.60 |
28.74 |
9.5M |
| 2024-10-14 |
28.01 |
29.60 |
27.50 |
29.56 |
8.2M |
| 2024-10-11 |
30.30 |
30.44 |
27.60 |
28.10 |
9.7M |
| 2024-10-10 |
33.00 |
33.37 |
30.61 |
30.68 |
10.3M |
| 2024-10-09 |
33.80 |
35.50 |
30.87 |
31.76 |
18.1M |
| 2024-10-08 |
35.89 |
35.89 |
32.34 |
35.87 |
21.3M |
| 2024-09-30 |
27.50 |
30.03 |
26.99 |
29.91 |
15.1M |
| 2024-09-27 |
23.73 |
25.55 |
23.66 |
25.35 |
4.8M |
| 2024-09-26 |
22.21 |
23.25 |
22.21 |
23.25 |
4.0M |
| 2024-09-25 |
22.10 |
23.08 |
22.10 |
22.46 |
5.0M |
| 2024-09-24 |
21.02 |
22.04 |
20.71 |
22.04 |
4.1M |
| 2024-09-23 |
21.36 |
21.49 |
20.82 |
20.97 |
3.1M |
| 2024-09-20 |
21.60 |
21.78 |
21.23 |
21.46 |
2.8M |
| 2024-09-19 |
21.20 |
21.80 |
21.04 |
21.55 |
2.7M |
| 2024-09-18 |
21.45 |
21.61 |
20.75 |
21.12 |
2.7M |
| 2024-09-13 |
22.39 |
22.40 |
19.87 |
21.41 |
2.9M |
| 2024-09-12 |
22.30 |
22.56 |
22.05 |
22.08 |
1.9M |
| 2024-09-11 |
22.09 |
22.36 |
21.95 |
22.16 |
1.9M |
| 2024-09-10 |
21.65 |
22.37 |
21.34 |
22.19 |
2.5M |
| 2024-09-09 |
21.85 |
22.09 |
21.51 |
21.64 |
2.1M |
| 2024-09-06 |
22.63 |
22.76 |
21.86 |
21.95 |
2.8M |
| 2024-09-05 |
22.35 |
23.00 |
22.35 |
22.80 |
2.4M |
| 2024-09-04 |
22.26 |
22.85 |
22.26 |
22.41 |
1.8M |
| 2024-09-03 |
22.35 |
22.76 |
22.27 |
22.56 |
2.2M |
| 2024-09-02 |
23.30 |
23.48 |
22.23 |
22.25 |
3.7M |
| 2024-08-30 |
22.70 |
23.74 |
22.63 |
23.31 |
3.9M |
| 2024-08-29 |
22.16 |
22.90 |
21.95 |
22.74 |
2.8M |
| 2024-08-28 |
22.25 |
22.70 |
22.05 |
22.35 |
2.5M |
| 2024-08-27 |
23.00 |
23.00 |
22.20 |
22.30 |
3.1M |
| 2024-08-26 |
23.16 |
23.45 |
22.88 |
23.03 |
2.1M |
| 2024-08-23 |
23.06 |
23.36 |
22.68 |
23.16 |
2.8M |
| 2024-08-22 |
23.94 |
24.05 |
22.93 |
22.96 |
3.8M |
| 2024-08-21 |
24.08 |
24.66 |
23.73 |
23.81 |
2.9M |
| 2024-08-20 |
25.09 |
25.30 |
24.00 |
24.16 |
3.0M |
| 2024-08-19 |
24.85 |
25.34 |
24.85 |
24.97 |
2.3M |
| 2024-08-16 |
24.90 |
25.55 |
24.85 |
25.07 |
2.7M |
| 2024-08-15 |
24.54 |
25.45 |
24.24 |
24.96 |
3.5M |
| 2024-08-14 |
24.78 |
24.93 |
24.45 |
24.46 |
2.2M |
| 2024-08-13 |
24.34 |
24.82 |
24.26 |
24.74 |
2.9M |
| 2024-08-12 |
25.81 |
25.81 |
24.00 |
24.30 |
6.2M |
| 2024-08-09 |
26.43 |
26.62 |
25.77 |
25.81 |
3.2M |
| 2024-08-08 |
26.28 |
26.60 |
25.60 |
26.13 |
3.7M |
| 2024-08-07 |
26.53 |
26.90 |
26.31 |
26.39 |
3.1M |
| 2024-08-06 |
26.70 |
26.96 |
26.26 |
26.57 |
3.4M |
| 2024-08-05 |
27.55 |
28.05 |
26.12 |
26.15 |
6.2M |
| 2024-08-02 |
28.94 |
29.20 |
27.99 |
28.05 |
5.1M |
| 2024-08-01 |
29.63 |
29.75 |
29.09 |
29.20 |
5.2M |
| 2024-07-31 |
28.00 |
29.57 |
28.00 |
29.45 |
6.6M |
| 2024-07-30 |
28.23 |
28.75 |
27.90 |
27.97 |
3.4M |
| 2024-07-29 |
28.89 |
28.89 |
27.86 |
28.26 |
3.6M |
| 2024-07-26 |
28.18 |
28.85 |
27.82 |
28.42 |
4.3M |
| 2024-07-25 |
28.08 |
29.28 |
28.03 |
28.35 |
4.6M |
| 2024-07-24 |
28.35 |
29.12 |
28.22 |
28.27 |
5.6M |
| 2024-07-23 |
29.43 |
29.67 |
28.30 |
28.33 |
5.3M |
| 2024-07-22 |
29.15 |
29.55 |
29.01 |
29.30 |
4.9M |
| 2024-07-19 |
28.00 |
29.93 |
27.83 |
29.25 |
8.3M |
| 2024-07-18 |
27.88 |
28.45 |
27.16 |
28.14 |
6.3M |
| 2024-07-17 |
28.27 |
29.27 |
28.12 |
28.20 |
8.4M |
| 2024-07-16 |
25.80 |
29.00 |
25.56 |
28.28 |
12.6M |
| 2024-07-15 |
26.50 |
26.66 |
25.85 |
25.93 |
3.5M |
| 2024-07-12 |
26.88 |
27.03 |
26.61 |
26.65 |
3.5M |
| 2024-07-11 |
27.00 |
27.33 |
26.81 |
27.02 |
5.1M |
| 2024-07-10 |
26.51 |
26.91 |
26.25 |
26.44 |
4.4M |
| 2024-07-09 |
25.99 |
26.94 |
25.59 |
26.70 |
5.5M |
| 2024-07-08 |
27.20 |
27.26 |
25.71 |
25.93 |
6.0M |
| 2024-07-05 |
27.00 |
27.60 |
26.51 |
27.50 |
4.7M |
| 2024-07-04 |
28.50 |
28.58 |
27.16 |
27.20 |
5.4M |
| 2024-07-03 |
28.80 |
29.00 |
27.90 |
28.30 |
6.0M |
| 2024-07-02 |
30.75 |
31.20 |
28.90 |
29.00 |
9.6M |
| 2024-07-01 |
28.50 |
29.36 |
27.60 |
28.80 |
6.3M |
| 2024-06-28 |
29.41 |
29.74 |
28.41 |
28.55 |
7.9M |
| 2024-06-27 |
30.10 |
30.39 |
29.24 |
29.41 |
6.5M |
| 2024-06-26 |
28.05 |
30.46 |
27.41 |
30.40 |
10.6M |
| 2024-06-25 |
30.08 |
30.19 |
27.65 |
28.05 |
10.1M |
| 2024-06-24 |
30.96 |
31.77 |
29.70 |
30.00 |
7.7M |
| 2024-06-21 |
32.00 |
32.56 |
31.40 |
31.42 |
7.7M |
| 2024-06-20 |
32.15 |
33.60 |
31.99 |
32.20 |
11.7M |
| 2024-06-19 |
32.60 |
33.36 |
31.90 |
32.41 |
10.9M |
| 2024-06-18 |
32.60 |
34.18 |
32.60 |
32.86 |
11.5M |
| 2024-06-17 |
33.35 |
34.01 |
32.52 |
33.11 |
14.9M |
| 2024-06-14 |
31.55 |
33.72 |
31.11 |
32.95 |
19.9M |
| 2024-06-13 |
30.45 |
32.45 |
30.30 |
31.65 |
15.7M |
| 2024-06-12 |
30.00 |
31.69 |
29.90 |
30.45 |
14.1M |
| 2024-06-11 |
30.40 |
30.97 |
29.63 |
30.05 |
19.5M |
| 2024-06-07 |
29.60 |
30.82 |
28.66 |
30.82 |
20.2M |
| 2024-06-06 |
27.17 |
27.50 |
25.64 |
25.68 |
5.8M |
| 2024-06-05 |
26.88 |
28.18 |
26.60 |
27.05 |
5.0M |
| 2024-06-04 |
27.75 |
27.75 |
26.50 |
26.90 |
5.2M |
| 2024-06-03 |
28.60 |
28.78 |
27.60 |
27.82 |
5.4M |
| 2024-05-31 |
27.11 |
28.51 |
27.11 |
28.31 |
5.5M |
| 2024-05-30 |
26.91 |
27.57 |
26.50 |
27.23 |
3.6M |
| 2024-05-29 |
26.80 |
27.63 |
26.80 |
27.08 |
3.5M |
| 2024-05-28 |
27.87 |
28.18 |
26.99 |
27.00 |
4.9M |
| 2024-05-27 |
27.30 |
28.32 |
26.60 |
27.99 |
7.0M |
| 2024-05-24 |
29.78 |
30.06 |
27.22 |
27.36 |
12.6M |
| 2024-05-23 |
28.04 |
30.87 |
27.34 |
30.40 |
11.5M |
| 2024-05-22 |
27.43 |
28.13 |
27.23 |
27.91 |
3.2M |
| 2024-05-21 |
28.35 |
28.54 |
27.37 |
27.45 |
3.7M |
| 2024-05-20 |
28.69 |
29.36 |
28.24 |
28.29 |
5.1M |
| 2024-05-17 |
27.45 |
29.02 |
27.16 |
28.78 |
5.8M |
| 2024-05-16 |
27.51 |
27.95 |
27.38 |
27.40 |
2.5M |
| 2024-05-15 |
28.00 |
28.00 |
27.20 |
27.40 |
2.8M |
| 2024-05-14 |
27.65 |
27.94 |
27.37 |
27.55 |
2.3M |
| 2024-05-13 |
28.39 |
28.39 |
27.16 |
27.21 |
2.8M |
| 2024-05-10 |
29.44 |
29.50 |
28.30 |
28.41 |
2.7M |
| 2024-05-09 |
28.90 |
29.66 |
28.90 |
29.42 |
2.6M |
| 2024-05-08 |
29.80 |
29.80 |
28.84 |
28.93 |
3.5M |
| 2024-05-07 |
30.20 |
30.49 |
29.69 |
29.82 |
3.8M |
| 2024-05-06 |
30.69 |
30.89 |
30.21 |
30.21 |
3.5M |
| 2024-04-30 |
30.01 |
30.55 |
29.70 |
29.97 |
3.9M |
| 2024-04-29 |
29.97 |
30.88 |
29.90 |
30.13 |
5.9M |
| 2024-04-26 |
28.62 |
30.15 |
28.62 |
29.80 |
4.1M |
| 2024-04-25 |
28.63 |
29.48 |
28.33 |
28.90 |
2.9M |
| 2024-04-24 |
27.19 |
28.97 |
27.19 |
28.97 |
4.3M |
| 2024-04-23 |
26.65 |
27.75 |
26.65 |
27.60 |
3.6M |
| 2024-04-22 |
26.54 |
27.33 |
25.77 |
26.68 |
2.9M |
| 2024-04-19 |
27.80 |
27.89 |
26.81 |
26.92 |
3.7M |
| 2024-04-18 |
28.00 |
28.81 |
27.30 |
27.95 |
4.2M |
| 2024-04-17 |
27.05 |
28.32 |
27.05 |
28.14 |
4.0M |
| 2024-04-16 |
28.69 |
28.74 |
26.41 |
26.50 |
4.6M |
| 2024-04-15 |
28.76 |
29.47 |
28.00 |
28.70 |
3.5M |
| 2024-04-12 |
30.35 |
30.65 |
29.31 |
29.31 |
3.2M |
| 2024-04-11 |
29.88 |
30.88 |
29.77 |
30.00 |
3.4M |
| 2024-04-10 |
31.10 |
31.14 |
29.89 |
30.19 |
3.3M |
| 2024-04-09 |
30.05 |
31.10 |
30.05 |
30.86 |
5.2M |
| 2024-04-08 |
34.88 |
34.88 |
29.96 |
30.20 |
11.6M |
| 2024-04-03 |
37.00 |
37.08 |
35.01 |
35.01 |
4.0M |
| 2024-04-02 |
38.62 |
38.72 |
36.94 |
37.15 |
5.0M |
| 2024-04-01 |
37.43 |
39.49 |
35.85 |
39.20 |
7.7M |
| 2024-03-29 |
38.58 |
39.10 |
36.58 |
37.00 |
5.1M |
| 2024-03-28 |
36.94 |
39.97 |
36.70 |
39.16 |
5.0M |
| 2024-03-27 |
40.40 |
40.49 |
36.83 |
36.83 |
4.6M |
| 2024-03-26 |
41.35 |
42.40 |
40.17 |
40.56 |
4.3M |
| 2024-03-25 |
43.81 |
45.29 |
41.91 |
42.66 |
6.2M |
| 2024-03-22 |
43.60 |
43.98 |
42.43 |
42.58 |
4.4M |
| 2024-03-21 |
44.30 |
45.84 |
44.20 |
44.31 |
5.0M |
| 2024-03-20 |
44.99 |
44.99 |
43.42 |
44.00 |
4.7M |
| 2024-03-19 |
43.16 |
45.20 |
42.56 |
43.89 |
6.2M |
| 2024-03-18 |
43.10 |
43.55 |
42.15 |
43.37 |
6.1M |
| 2024-03-15 |
41.00 |
43.30 |
40.67 |
42.84 |
7.1M |
| 2024-03-14 |
40.00 |
42.51 |
39.80 |
40.90 |
4.9M |
| 2024-03-13 |
41.66 |
41.88 |
40.44 |
40.69 |
4.8M |
| 2024-03-12 |
40.28 |
40.98 |
39.50 |
40.35 |
3.9M |
| 2024-03-11 |
39.70 |
40.35 |
39.06 |
40.25 |
3.1M |
| 2024-03-08 |
39.45 |
40.37 |
38.69 |
40.25 |
3.3M |
| 2024-03-07 |
41.88 |
41.98 |
38.95 |
39.08 |
3.8M |
| 2024-03-06 |
41.19 |
41.63 |
39.75 |
40.73 |
6.2M |
| 2024-03-05 |
43.06 |
45.49 |
42.03 |
42.40 |
8.0M |
| 2024-03-04 |
41.35 |
42.44 |
39.62 |
41.95 |
5.1M |
| 2024-03-01 |
40.00 |
42.48 |
39.10 |
41.35 |
5.1M |
| 2024-02-29 |
37.38 |
39.68 |
37.33 |
39.50 |
3.3M |
| 2024-02-28 |
41.47 |
42.41 |
37.34 |
37.45 |
5.1M |
| 2024-02-27 |
38.53 |
41.26 |
38.50 |
41.18 |
3.8M |
| 2024-02-26 |
39.00 |
40.25 |
38.80 |
39.46 |
3.3M |
| 2024-02-23 |
38.49 |
39.03 |
37.40 |
39.00 |
3.2M |
| 2024-02-22 |
37.05 |
38.76 |
37.05 |
37.80 |
3.5M |
| 2024-02-21 |
35.50 |
37.93 |
35.29 |
36.71 |
3.9M |
| 2024-02-20 |
35.56 |
36.89 |
35.30 |
36.15 |
3.3M |
| 2024-02-19 |
35.25 |
36.70 |
34.80 |
36.33 |
4.1M |
| 2024-02-08 |
32.00 |
34.02 |
32.00 |
33.77 |
3.5M |
| 2024-02-07 |
32.20 |
34.43 |
31.40 |
32.01 |
3.5M |
| 2024-02-06 |
29.46 |
32.56 |
27.99 |
32.22 |
3.4M |
| 2024-02-05 |
32.83 |
33.33 |
28.87 |
29.61 |
3.7M |
| 2024-02-02 |
35.68 |
36.36 |
32.22 |
33.43 |
3.0M |
| 2024-02-01 |
35.67 |
37.22 |
34.70 |
35.35 |
2.3M |
| 2024-01-31 |
37.54 |
37.90 |
35.38 |
35.42 |
2.4M |
| 2024-01-30 |
39.00 |
39.56 |
37.10 |
37.24 |
2.7M |
| 2024-01-29 |
41.60 |
41.99 |
40.00 |
40.00 |
3.1M |
| 2024-01-26 |
40.45 |
41.20 |
39.61 |
39.86 |
1.6M |
| 2024-01-25 |
39.23 |
40.97 |
38.70 |
40.47 |
2.1M |
| 2024-01-24 |
39.91 |
39.99 |
37.61 |
39.54 |
2.0M |
| 2024-01-23 |
37.96 |
39.92 |
37.80 |
39.48 |
2.2M |
| 2024-01-22 |
40.71 |
40.95 |
38.03 |
38.30 |
2.0M |
| 2024-01-19 |
42.25 |
42.45 |
40.71 |
40.71 |
1.4M |
| 2024-01-18 |
41.05 |
41.87 |
40.18 |
41.87 |
1.9M |
| 2024-01-17 |
42.17 |
42.55 |
41.18 |
41.18 |
1.4M |
| 2024-01-16 |
42.80 |
42.90 |
41.46 |
42.08 |
1.5M |
| 2024-01-15 |
42.89 |
43.72 |
42.56 |
42.73 |
1.4M |
| 2024-01-12 |
43.80 |
44.18 |
42.86 |
42.89 |
1.4M |
| 2024-01-11 |
42.71 |
44.43 |
42.71 |
44.13 |
1.9M |
| 2024-01-10 |
44.37 |
44.37 |
42.53 |
42.71 |
2.2M |
| 2024-01-09 |
44.99 |
45.29 |
43.73 |
44.38 |
1.8M |
| 2024-01-08 |
46.19 |
46.20 |
44.56 |
44.56 |
1.4M |
| 2024-01-05 |
47.60 |
47.70 |
45.96 |
46.20 |
1.3M |
| 2024-01-04 |
47.50 |
47.79 |
46.95 |
47.34 |
1.1M |
| 2024-01-03 |
48.01 |
48.69 |
47.41 |
47.80 |
1.2M |
| 2024-01-02 |
49.10 |
49.42 |
48.08 |
48.08 |
1.4M |