| 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 |
49.20 |
49.22 |
47.12 |
47.50 |
1.4M |
| 2024-12-30 |
48.97 |
50.30 |
47.60 |
48.87 |
1.5M |
| 2024-12-27 |
50.38 |
50.97 |
48.90 |
48.97 |
1.8M |
| 2024-12-26 |
48.99 |
50.50 |
48.33 |
50.30 |
1.2M |
| 2024-12-25 |
49.50 |
49.80 |
47.86 |
49.10 |
1.4M |
| 2024-12-24 |
49.28 |
49.80 |
48.08 |
49.36 |
0.9M |
| 2024-12-23 |
51.29 |
51.80 |
48.67 |
48.68 |
1.6M |
| 2024-12-20 |
50.50 |
51.80 |
49.87 |
51.06 |
1.5M |
| 2024-12-19 |
49.00 |
51.01 |
48.52 |
50.40 |
1.6M |
| 2024-12-18 |
49.43 |
49.99 |
48.10 |
49.33 |
1.3M |
| 2024-12-17 |
50.36 |
50.85 |
48.80 |
48.84 |
1.6M |
| 2024-12-16 |
51.10 |
51.39 |
49.69 |
50.35 |
1.7M |
| 2024-12-13 |
53.00 |
53.00 |
50.74 |
51.07 |
2.7M |
| 2024-12-12 |
53.75 |
53.75 |
51.79 |
53.34 |
2.1M |
| 2024-12-11 |
52.40 |
54.11 |
51.30 |
53.59 |
2.3M |
| 2024-12-10 |
53.00 |
54.10 |
52.19 |
52.42 |
2.8M |
| 2024-12-09 |
52.06 |
52.50 |
50.51 |
51.03 |
1.5M |
| 2024-12-06 |
51.61 |
52.76 |
50.81 |
52.05 |
1.8M |
| 2024-12-05 |
50.71 |
53.17 |
50.68 |
51.61 |
1.8M |
| 2024-12-04 |
52.48 |
52.77 |
50.56 |
51.00 |
1.6M |
| 2024-12-03 |
52.99 |
53.41 |
51.51 |
52.38 |
1.7M |
| 2024-12-02 |
52.48 |
54.16 |
51.97 |
53.07 |
2.0M |
| 2024-11-29 |
51.75 |
53.98 |
50.50 |
52.18 |
2.8M |
| 2024-11-28 |
49.59 |
53.98 |
49.20 |
51.63 |
4.6M |
| 2024-11-27 |
48.81 |
49.59 |
47.05 |
49.59 |
3.9M |
| 2024-11-26 |
49.98 |
50.85 |
49.19 |
49.29 |
1.6M |
| 2024-11-25 |
51.00 |
51.23 |
48.80 |
49.98 |
2.3M |
| 2024-11-22 |
54.98 |
54.98 |
50.60 |
50.83 |
2.8M |
| 2024-11-21 |
54.50 |
56.58 |
53.29 |
54.80 |
2.6M |
| 2024-11-20 |
53.80 |
55.99 |
53.10 |
54.89 |
2.3M |
| 2024-11-19 |
52.24 |
53.72 |
51.57 |
53.70 |
2.5M |
| 2024-11-18 |
55.99 |
56.38 |
50.98 |
51.56 |
4.7M |
| 2024-11-15 |
57.90 |
60.77 |
55.08 |
55.23 |
4.9M |
| 2024-11-14 |
57.94 |
59.98 |
57.41 |
57.80 |
3.9M |
| 2024-11-13 |
53.99 |
58.97 |
52.16 |
58.63 |
5.9M |
| 2024-11-12 |
57.06 |
57.39 |
53.61 |
54.60 |
4.4M |
| 2024-11-11 |
49.95 |
57.40 |
49.94 |
56.79 |
6.1M |
| 2024-11-08 |
50.32 |
52.28 |
49.76 |
49.94 |
3.9M |
| 2024-11-07 |
49.00 |
50.20 |
48.16 |
50.18 |
3.3M |
| 2024-11-06 |
52.01 |
52.23 |
49.50 |
49.69 |
3.7M |
| 2024-11-05 |
49.30 |
52.36 |
48.50 |
51.46 |
4.6M |
| 2024-11-04 |
47.00 |
49.29 |
46.76 |
49.23 |
3.7M |
| 2024-11-01 |
50.25 |
50.47 |
46.49 |
46.80 |
5.3M |
| 2024-10-31 |
52.76 |
52.92 |
49.85 |
50.30 |
4.7M |
| 2024-10-30 |
49.90 |
53.00 |
49.37 |
51.78 |
7.3M |
| 2024-10-29 |
47.67 |
51.69 |
46.75 |
49.31 |
6.7M |
| 2024-10-28 |
46.79 |
47.67 |
45.02 |
47.59 |
4.9M |
| 2024-10-25 |
43.06 |
46.00 |
42.95 |
45.25 |
4.2M |
| 2024-10-24 |
43.34 |
43.54 |
42.00 |
42.85 |
2.3M |
| 2024-10-23 |
43.98 |
44.53 |
42.70 |
43.74 |
3.3M |
| 2024-10-22 |
44.51 |
45.48 |
42.96 |
43.50 |
4.3M |
| 2024-10-21 |
42.53 |
44.90 |
41.70 |
43.43 |
4.7M |
| 2024-10-18 |
39.38 |
42.88 |
39.17 |
41.57 |
3.7M |
| 2024-10-17 |
39.63 |
40.38 |
39.00 |
39.31 |
2.2M |
| 2024-10-16 |
39.60 |
40.19 |
38.81 |
39.31 |
2.2M |
| 2024-10-15 |
40.99 |
41.73 |
40.04 |
40.04 |
2.7M |
| 2024-10-14 |
39.80 |
40.96 |
38.49 |
40.96 |
3.4M |
| 2024-10-11 |
42.18 |
42.24 |
38.41 |
39.09 |
3.4M |
| 2024-10-10 |
42.68 |
44.15 |
40.85 |
41.92 |
3.6M |
| 2024-10-09 |
47.68 |
47.68 |
41.69 |
41.99 |
6.0M |
| 2024-10-08 |
51.00 |
51.20 |
44.92 |
48.28 |
7.4M |
| 2024-09-30 |
38.68 |
43.07 |
38.68 |
42.86 |
5.5M |
| 2024-09-27 |
34.76 |
36.93 |
34.70 |
36.76 |
2.1M |
| 2024-09-26 |
32.75 |
34.27 |
32.56 |
34.27 |
2.3M |
| 2024-09-25 |
33.28 |
34.50 |
32.66 |
32.74 |
2.3M |
| 2024-09-24 |
31.18 |
32.37 |
30.51 |
32.37 |
1.8M |
| 2024-09-23 |
30.82 |
31.32 |
30.46 |
30.82 |
0.9M |
| 2024-09-20 |
31.30 |
31.40 |
30.64 |
30.88 |
0.8M |
| 2024-09-19 |
30.92 |
31.78 |
30.42 |
31.19 |
1.4M |
| 2024-09-18 |
31.33 |
31.60 |
30.00 |
30.64 |
1.6M |
| 2024-09-13 |
32.79 |
33.00 |
31.27 |
31.33 |
1.4M |
| 2024-09-12 |
33.52 |
33.78 |
32.55 |
32.60 |
1.2M |
| 2024-09-11 |
33.46 |
33.80 |
33.04 |
33.39 |
0.9M |
| 2024-09-10 |
33.03 |
33.64 |
32.54 |
33.45 |
1.3M |
| 2024-09-09 |
33.68 |
33.99 |
32.85 |
33.07 |
1.3M |
| 2024-09-06 |
34.90 |
35.29 |
33.55 |
33.65 |
1.3M |
| 2024-09-05 |
35.18 |
35.40 |
34.72 |
34.87 |
1.3M |
| 2024-09-04 |
34.98 |
35.50 |
34.69 |
35.18 |
1.1M |
| 2024-09-03 |
34.75 |
35.84 |
34.41 |
35.23 |
1.3M |
| 2024-09-02 |
35.66 |
35.89 |
34.87 |
34.93 |
2.3M |
| 2024-08-30 |
34.80 |
36.13 |
34.20 |
35.55 |
3.2M |
| 2024-08-29 |
32.88 |
34.89 |
32.72 |
34.74 |
2.8M |
| 2024-08-28 |
32.60 |
32.97 |
32.10 |
32.78 |
1.1M |
| 2024-08-27 |
33.00 |
33.25 |
32.33 |
32.45 |
1.8M |
| 2024-08-26 |
32.00 |
34.11 |
32.00 |
33.04 |
2.9M |
| 2024-08-23 |
31.46 |
31.46 |
30.61 |
31.15 |
1.1M |
| 2024-08-22 |
31.91 |
32.17 |
31.10 |
31.17 |
1.1M |
| 2024-08-21 |
31.41 |
32.26 |
31.32 |
31.90 |
1.3M |
| 2024-08-20 |
32.42 |
32.60 |
31.40 |
31.47 |
1.4M |
| 2024-08-19 |
33.26 |
33.36 |
32.18 |
32.25 |
1.8M |
| 2024-08-16 |
33.29 |
34.05 |
33.06 |
33.35 |
2.0M |
| 2024-08-15 |
32.80 |
34.00 |
32.60 |
33.06 |
1.5M |
| 2024-08-14 |
33.18 |
33.21 |
32.40 |
32.85 |
1.1M |
| 2024-08-13 |
32.42 |
32.97 |
32.05 |
32.97 |
1.3M |
| 2024-08-12 |
32.50 |
32.97 |
32.00 |
32.21 |
1.1M |
| 2024-08-09 |
33.24 |
33.47 |
32.60 |
32.60 |
1.0M |
| 2024-08-08 |
33.33 |
33.55 |
32.32 |
33.03 |
1.3M |
| 2024-08-07 |
33.27 |
33.49 |
32.54 |
33.08 |
1.3M |
| 2024-08-06 |
32.74 |
33.36 |
32.67 |
33.17 |
1.6M |
| 2024-08-05 |
33.35 |
33.98 |
32.19 |
32.20 |
2.0M |
| 2024-08-02 |
34.46 |
35.13 |
33.68 |
33.79 |
1.4M |
| 2024-08-01 |
35.10 |
35.43 |
34.71 |
35.04 |
1.4M |
| 2024-07-31 |
33.30 |
35.00 |
33.00 |
34.96 |
2.3M |
| 2024-07-30 |
32.68 |
33.15 |
32.11 |
32.95 |
1.3M |
| 2024-07-29 |
33.65 |
33.65 |
32.54 |
32.94 |
1.1M |
| 2024-07-26 |
32.98 |
33.54 |
32.80 |
33.34 |
1.1M |
| 2024-07-25 |
32.67 |
33.28 |
32.11 |
32.75 |
1.3M |
| 2024-07-24 |
33.80 |
34.22 |
32.70 |
32.77 |
1.4M |
| 2024-07-23 |
35.55 |
35.56 |
33.75 |
33.80 |
1.8M |
| 2024-07-22 |
35.43 |
35.93 |
35.24 |
35.50 |
1.1M |
| 2024-07-19 |
35.13 |
36.28 |
35.02 |
35.77 |
1.5M |
| 2024-07-18 |
35.53 |
35.79 |
34.37 |
35.13 |
1.7M |
| 2024-07-17 |
36.68 |
36.73 |
35.74 |
35.82 |
1.2M |
| 2024-07-16 |
36.38 |
36.75 |
35.37 |
36.63 |
1.4M |
| 2024-07-15 |
37.21 |
37.61 |
35.97 |
36.14 |
1.3M |
| 2024-07-12 |
37.38 |
37.82 |
37.11 |
37.29 |
1.1M |
| 2024-07-11 |
36.93 |
37.90 |
36.67 |
37.85 |
1.8M |
| 2024-07-10 |
36.10 |
36.93 |
35.96 |
36.29 |
1.4M |
| 2024-07-09 |
34.83 |
36.56 |
34.38 |
36.25 |
1.6M |
| 2024-07-08 |
36.37 |
36.37 |
34.54 |
34.69 |
1.3M |
| 2024-07-05 |
35.80 |
36.50 |
35.01 |
36.01 |
1.4M |
| 2024-07-04 |
37.67 |
37.97 |
36.04 |
36.20 |
1.7M |
| 2024-07-03 |
38.15 |
38.38 |
36.50 |
37.57 |
1.8M |
| 2024-07-02 |
39.28 |
39.28 |
37.90 |
37.98 |
1.8M |
| 2024-07-01 |
40.51 |
40.98 |
37.95 |
39.28 |
2.8M |
| 2024-06-28 |
39.25 |
41.80 |
38.78 |
40.39 |
2.7M |
| 2024-06-27 |
39.80 |
40.98 |
39.18 |
39.20 |
1.7M |
| 2024-06-26 |
38.78 |
40.21 |
37.90 |
39.90 |
1.6M |
| 2024-06-25 |
40.23 |
40.46 |
38.04 |
38.59 |
2.7M |
| 2024-06-24 |
43.49 |
43.49 |
39.79 |
40.10 |
3.4M |
| 2024-06-21 |
44.11 |
44.26 |
43.11 |
43.79 |
1.5M |
| 2024-06-20 |
45.28 |
46.06 |
44.27 |
44.49 |
2.4M |
| 2024-06-19 |
45.25 |
46.60 |
44.53 |
44.90 |
2.7M |
| 2024-06-18 |
45.45 |
46.34 |
44.93 |
45.30 |
2.4M |
| 2024-06-17 |
43.83 |
46.49 |
43.09 |
45.48 |
3.2M |
| 2024-06-14 |
44.16 |
44.16 |
43.01 |
43.84 |
1.6M |
| 2024-06-13 |
43.76 |
45.50 |
43.60 |
44.16 |
2.4M |
| 2024-06-12 |
43.00 |
45.38 |
42.50 |
44.12 |
3.3M |
| 2024-06-11 |
40.00 |
42.44 |
39.00 |
42.30 |
1.9M |
| 2024-06-07 |
40.00 |
40.77 |
39.54 |
39.94 |
1.3M |
| 2024-06-06 |
42.42 |
42.68 |
39.54 |
39.64 |
2.3M |
| 2024-06-05 |
42.70 |
42.88 |
42.00 |
42.00 |
1.0M |
| 2024-06-04 |
44.10 |
44.10 |
41.79 |
42.55 |
1.5M |
| 2024-06-03 |
43.74 |
44.35 |
43.02 |
43.38 |
1.3M |
| 2024-05-31 |
44.00 |
45.18 |
43.46 |
43.80 |
1.8M |
| 2024-05-30 |
41.80 |
43.87 |
41.25 |
43.49 |
2.1M |
| 2024-05-29 |
41.44 |
42.78 |
41.44 |
41.89 |
1.3M |
| 2024-05-28 |
42.65 |
42.87 |
41.40 |
41.67 |
1.1M |
| 2024-05-27 |
42.23 |
42.68 |
40.65 |
42.28 |
1.6M |
| 2024-05-24 |
44.00 |
44.24 |
42.46 |
42.50 |
1.5M |
| 2024-05-23 |
45.50 |
45.50 |
43.75 |
43.87 |
1.9M |
| 2024-05-22 |
44.00 |
45.68 |
43.72 |
45.45 |
2.3M |
| 2024-05-21 |
44.07 |
44.30 |
43.00 |
43.95 |
1.1M |
| 2024-05-20 |
44.30 |
45.27 |
43.53 |
43.85 |
1.8M |
| 2024-05-17 |
42.86 |
44.50 |
42.53 |
44.12 |
2.3M |
| 2024-05-16 |
43.11 |
43.78 |
42.65 |
42.70 |
1.3M |
| 2024-05-15 |
44.51 |
44.65 |
42.58 |
43.02 |
2.1M |
| 2024-05-14 |
42.40 |
44.89 |
42.30 |
44.74 |
3.0M |
| 2024-05-13 |
43.92 |
43.92 |
41.66 |
41.96 |
1.5M |
| 2024-05-10 |
46.00 |
46.08 |
43.39 |
43.43 |
1.8M |
| 2024-05-09 |
44.30 |
45.85 |
44.30 |
45.80 |
1.3M |
| 2024-05-08 |
45.55 |
45.95 |
44.35 |
44.49 |
1.2M |
| 2024-05-07 |
46.44 |
46.89 |
45.68 |
46.01 |
1.3M |
| 2024-05-06 |
47.09 |
47.95 |
46.37 |
46.48 |
1.9M |
| 2024-04-30 |
46.79 |
46.92 |
45.50 |
45.80 |
2.0M |
| 2024-04-29 |
45.00 |
46.88 |
45.00 |
46.77 |
1.8M |
| 2024-04-26 |
44.00 |
45.19 |
43.80 |
44.76 |
1.5M |
| 2024-04-25 |
43.54 |
44.42 |
43.13 |
44.05 |
1.0M |
| 2024-04-24 |
42.89 |
44.20 |
42.49 |
43.99 |
1.5M |
| 2024-04-23 |
42.11 |
42.88 |
41.77 |
42.67 |
1.4M |
| 2024-04-22 |
42.02 |
42.47 |
40.67 |
41.83 |
1.4M |
| 2024-04-19 |
42.60 |
42.80 |
41.33 |
41.95 |
1.6M |
| 2024-04-18 |
42.58 |
44.22 |
41.55 |
42.94 |
1.9M |
| 2024-04-17 |
40.86 |
42.65 |
40.67 |
42.29 |
2.3M |
| 2024-04-16 |
42.42 |
42.76 |
39.41 |
40.05 |
2.8M |
| 2024-04-15 |
45.00 |
45.40 |
41.90 |
42.77 |
3.6M |
| 2024-04-12 |
45.53 |
46.38 |
45.02 |
45.07 |
1.4M |
| 2024-04-11 |
45.92 |
46.55 |
45.30 |
45.36 |
1.7M |
| 2024-04-10 |
48.11 |
48.11 |
45.72 |
45.92 |
2.0M |
| 2024-04-09 |
47.01 |
48.19 |
46.77 |
48.03 |
1.4M |
| 2024-04-08 |
48.12 |
48.30 |
46.50 |
47.08 |
2.2M |
| 2024-04-03 |
48.60 |
48.97 |
47.42 |
48.43 |
2.2M |
| 2024-04-02 |
50.10 |
50.20 |
48.12 |
48.52 |
2.8M |
| 2024-04-01 |
48.33 |
50.57 |
48.15 |
50.25 |
2.2M |
| 2024-03-29 |
47.77 |
48.47 |
46.90 |
48.35 |
2.2M |
| 2024-03-28 |
47.20 |
48.70 |
46.67 |
47.78 |
2.8M |
| 2024-03-27 |
48.90 |
49.35 |
46.30 |
46.67 |
3.2M |
| 2024-03-26 |
50.48 |
51.22 |
48.50 |
49.16 |
3.4M |
| 2024-03-25 |
54.90 |
55.25 |
50.37 |
50.40 |
4.7M |
| 2024-03-22 |
55.90 |
56.60 |
54.67 |
55.26 |
3.2M |
| 2024-03-21 |
57.01 |
57.20 |
55.46 |
56.39 |
3.2M |
| 2024-03-20 |
58.13 |
59.50 |
55.66 |
57.17 |
4.5M |
| 2024-03-19 |
56.71 |
60.89 |
56.66 |
58.05 |
6.7M |
| 2024-03-18 |
54.73 |
56.60 |
54.11 |
56.59 |
4.6M |
| 2024-03-15 |
52.30 |
54.14 |
51.66 |
54.11 |
3.5M |
| 2024-03-14 |
55.01 |
55.46 |
51.65 |
52.57 |
4.8M |
| 2024-03-13 |
55.80 |
56.38 |
54.96 |
55.05 |
3.7M |
| 2024-03-12 |
55.18 |
56.48 |
54.52 |
55.29 |
3.9M |
| 2024-03-11 |
54.10 |
55.25 |
53.20 |
55.16 |
3.6M |
| 2024-03-08 |
53.69 |
55.69 |
53.45 |
54.98 |
3.9M |
| 2024-03-07 |
55.99 |
58.78 |
53.03 |
53.37 |
5.3M |
| 2024-03-06 |
52.70 |
56.39 |
52.01 |
55.72 |
5.9M |
| 2024-03-05 |
54.08 |
54.84 |
52.50 |
52.82 |
3.9M |
| 2024-03-04 |
55.80 |
56.58 |
53.43 |
54.50 |
4.8M |
| 2024-03-01 |
54.89 |
55.89 |
53.72 |
55.65 |
4.5M |
| 2024-02-29 |
51.57 |
55.65 |
51.55 |
54.99 |
5.2M |
| 2024-02-28 |
59.79 |
60.91 |
53.00 |
53.49 |
6.0M |
| 2024-02-27 |
58.88 |
60.00 |
56.51 |
59.74 |
5.8M |
| 2024-02-26 |
58.40 |
62.15 |
57.36 |
60.03 |
7.2M |
| 2024-02-23 |
52.97 |
59.90 |
52.60 |
58.32 |
6.5M |
| 2024-02-22 |
53.00 |
53.79 |
51.20 |
52.55 |
4.4M |
| 2024-02-21 |
50.52 |
54.89 |
49.60 |
53.02 |
5.3M |
| 2024-02-20 |
51.82 |
51.82 |
49.25 |
51.01 |
6.1M |
| 2024-02-19 |
54.40 |
54.58 |
49.10 |
53.33 |
6.5M |
| 2024-02-08 |
47.94 |
56.36 |
46.09 |
54.75 |
6.0M |
| 2024-02-07 |
48.20 |
51.25 |
45.51 |
46.97 |
6.6M |
| 2024-02-06 |
43.38 |
48.48 |
40.88 |
47.51 |
5.7M |
| 2024-02-05 |
48.29 |
48.97 |
43.39 |
44.04 |
4.5M |
| 2024-02-02 |
51.76 |
52.06 |
46.65 |
48.76 |
3.5M |
| 2024-02-01 |
51.20 |
52.11 |
49.05 |
51.22 |
3.5M |
| 2024-01-31 |
54.99 |
55.85 |
50.63 |
51.20 |
3.1M |
| 2024-01-30 |
55.06 |
57.88 |
54.54 |
54.78 |
2.2M |
| 2024-01-29 |
59.74 |
59.74 |
55.13 |
55.69 |
3.3M |
| 2024-01-26 |
61.09 |
62.34 |
58.20 |
58.64 |
3.1M |
| 2024-01-25 |
60.80 |
63.88 |
59.87 |
61.74 |
4.0M |
| 2024-01-24 |
64.60 |
65.50 |
59.45 |
60.97 |
4.4M |
| 2024-01-23 |
64.02 |
65.28 |
62.29 |
64.71 |
3.1M |
| 2024-01-22 |
69.23 |
72.50 |
63.99 |
64.90 |
3.9M |
| 2024-01-19 |
69.41 |
72.00 |
68.48 |
69.26 |
2.5M |
| 2024-01-18 |
67.85 |
70.00 |
64.58 |
69.59 |
3.5M |
| 2024-01-17 |
73.55 |
74.14 |
68.12 |
68.83 |
3.4M |
| 2024-01-16 |
76.37 |
76.37 |
71.51 |
73.18 |
3.3M |
| 2024-01-15 |
75.23 |
78.38 |
74.82 |
75.62 |
2.0M |
| 2024-01-12 |
77.49 |
77.69 |
74.50 |
75.50 |
1.4M |
| 2024-01-11 |
75.03 |
78.25 |
75.00 |
77.49 |
1.5M |
| 2024-01-10 |
79.30 |
79.30 |
75.00 |
75.20 |
1.8M |
| 2024-01-09 |
78.57 |
82.95 |
78.00 |
79.32 |
2.1M |
| 2024-01-08 |
81.54 |
81.66 |
77.14 |
78.60 |
2.0M |
| 2024-01-05 |
83.55 |
85.33 |
81.00 |
81.89 |
1.3M |
| 2024-01-04 |
81.99 |
84.57 |
80.60 |
82.86 |
1.8M |
| 2024-01-03 |
87.50 |
87.50 |
78.49 |
82.41 |
4.8M |
| 2024-01-02 |
91.03 |
91.80 |
88.01 |
88.10 |
2.6M |