| 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 |
47.77 |
47.79 |
45.18 |
45.18 |
8.7M |
| 2024-12-30 |
47.60 |
48.32 |
46.77 |
47.60 |
5.9M |
| 2024-12-27 |
47.85 |
49.28 |
47.56 |
48.08 |
8.0M |
| 2024-12-26 |
47.58 |
48.50 |
47.31 |
47.92 |
6.0M |
| 2024-12-25 |
48.99 |
49.10 |
47.30 |
47.40 |
6.4M |
| 2024-12-24 |
48.99 |
48.99 |
47.50 |
48.88 |
6.9M |
| 2024-12-23 |
49.90 |
50.16 |
48.02 |
48.41 |
8.5M |
| 2024-12-20 |
48.16 |
50.66 |
47.90 |
50.01 |
13.9M |
| 2024-12-19 |
46.68 |
48.40 |
46.60 |
48.16 |
7.9M |
| 2024-12-18 |
47.00 |
48.14 |
46.51 |
47.67 |
7.4M |
| 2024-12-17 |
47.75 |
48.64 |
46.70 |
46.91 |
7.1M |
| 2024-12-16 |
48.89 |
49.18 |
47.82 |
48.21 |
6.9M |
| 2024-12-13 |
49.81 |
50.05 |
48.59 |
48.83 |
9.5M |
| 2024-12-12 |
49.89 |
50.35 |
49.48 |
50.10 |
7.5M |
| 2024-12-11 |
49.60 |
50.71 |
49.51 |
50.00 |
8.0M |
| 2024-12-10 |
52.00 |
52.00 |
49.46 |
49.60 |
11.9M |
| 2024-12-09 |
50.01 |
50.78 |
49.02 |
49.65 |
8.9M |
| 2024-12-06 |
50.70 |
51.45 |
49.50 |
50.78 |
10.9M |
| 2024-12-05 |
49.74 |
51.32 |
49.74 |
50.78 |
9.8M |
| 2024-12-04 |
53.60 |
54.40 |
50.06 |
50.50 |
16.8M |
| 2024-12-03 |
52.91 |
54.78 |
52.10 |
52.39 |
22.7M |
| 2024-12-02 |
50.77 |
52.15 |
50.50 |
52.15 |
13.0M |
| 2024-11-29 |
49.33 |
51.80 |
48.93 |
50.96 |
14.1M |
| 2024-11-28 |
50.68 |
51.29 |
49.65 |
49.71 |
11.4M |
| 2024-11-27 |
48.61 |
50.79 |
47.74 |
50.63 |
13.0M |
| 2024-11-26 |
49.00 |
50.50 |
48.79 |
48.96 |
10.9M |
| 2024-11-25 |
48.63 |
49.48 |
47.69 |
49.29 |
11.2M |
| 2024-11-22 |
51.20 |
52.19 |
48.49 |
48.50 |
15.7M |
| 2024-11-21 |
52.07 |
52.43 |
50.61 |
51.62 |
13.5M |
| 2024-11-20 |
51.45 |
53.26 |
50.96 |
52.56 |
17.1M |
| 2024-11-19 |
50.53 |
52.11 |
50.05 |
51.95 |
15.0M |
| 2024-11-18 |
53.07 |
53.99 |
49.35 |
49.75 |
18.6M |
| 2024-11-15 |
56.22 |
56.80 |
53.52 |
53.52 |
17.8M |
| 2024-11-14 |
58.71 |
58.89 |
56.10 |
56.15 |
17.0M |
| 2024-11-13 |
58.58 |
59.55 |
57.10 |
59.27 |
19.1M |
| 2024-11-12 |
59.80 |
62.49 |
58.01 |
59.16 |
29.9M |
| 2024-11-11 |
62.10 |
66.96 |
60.43 |
61.60 |
44.6M |
| 2024-11-08 |
56.33 |
65.80 |
55.06 |
59.60 |
49.7M |
| 2024-11-07 |
55.30 |
57.98 |
53.80 |
55.78 |
38.0M |
| 2024-11-06 |
54.97 |
56.55 |
53.00 |
55.20 |
37.1M |
| 2024-11-05 |
51.35 |
55.48 |
51.35 |
54.47 |
31.5M |
| 2024-11-04 |
48.71 |
53.57 |
48.20 |
51.81 |
21.5M |
| 2024-11-01 |
53.00 |
56.56 |
49.39 |
50.02 |
35.8M |
| 2024-10-31 |
51.10 |
55.25 |
49.65 |
53.82 |
40.8M |
| 2024-10-30 |
49.20 |
52.00 |
49.02 |
51.70 |
28.2M |
| 2024-10-29 |
49.49 |
51.64 |
48.82 |
50.20 |
27.3M |
| 2024-10-28 |
48.75 |
49.66 |
47.76 |
49.49 |
16.1M |
| 2024-10-25 |
49.84 |
50.05 |
48.61 |
48.73 |
20.1M |
| 2024-10-24 |
49.15 |
50.07 |
48.60 |
49.17 |
16.0M |
| 2024-10-23 |
50.17 |
51.36 |
49.51 |
49.85 |
26.7M |
| 2024-10-22 |
53.00 |
54.60 |
51.20 |
52.22 |
36.7M |
| 2024-10-21 |
53.19 |
57.16 |
51.98 |
51.98 |
51.2M |
| 2024-10-18 |
48.99 |
56.98 |
47.88 |
53.35 |
48.9M |
| 2024-10-17 |
47.68 |
50.48 |
47.39 |
48.99 |
32.0M |
| 2024-10-16 |
48.50 |
53.00 |
47.68 |
48.58 |
40.5M |
| 2024-10-15 |
46.00 |
49.45 |
45.25 |
46.59 |
30.7M |
| 2024-10-14 |
44.39 |
46.96 |
42.87 |
46.36 |
23.6M |
| 2024-10-11 |
46.60 |
48.95 |
43.30 |
44.38 |
26.9M |
| 2024-10-10 |
50.00 |
51.70 |
45.50 |
48.11 |
29.3M |
| 2024-10-09 |
48.87 |
58.98 |
47.05 |
49.95 |
52.4M |
| 2024-10-08 |
49.66 |
49.66 |
46.00 |
49.66 |
36.7M |
| 2024-09-30 |
37.20 |
41.97 |
35.70 |
41.38 |
34.0M |
| 2024-09-27 |
33.33 |
35.97 |
33.20 |
35.36 |
21.2M |
| 2024-09-26 |
31.72 |
32.85 |
31.66 |
32.85 |
12.6M |
| 2024-09-25 |
32.00 |
32.83 |
31.73 |
31.73 |
14.8M |
| 2024-09-24 |
29.97 |
31.81 |
29.96 |
31.79 |
15.8M |
| 2024-09-23 |
30.50 |
30.89 |
29.78 |
29.96 |
10.0M |
| 2024-09-20 |
31.45 |
31.70 |
30.65 |
30.65 |
9.6M |
| 2024-09-19 |
31.51 |
32.34 |
30.90 |
31.43 |
11.2M |
| 2024-09-18 |
31.90 |
32.50 |
31.60 |
31.70 |
13.1M |
| 2024-09-13 |
31.17 |
31.45 |
30.47 |
30.50 |
5.7M |
| 2024-09-12 |
32.29 |
32.46 |
31.20 |
31.20 |
6.7M |
| 2024-09-11 |
32.16 |
32.45 |
31.95 |
32.15 |
4.9M |
| 2024-09-10 |
32.43 |
32.78 |
31.56 |
32.59 |
7.6M |
| 2024-09-09 |
32.76 |
33.33 |
31.91 |
32.01 |
8.2M |
| 2024-09-06 |
32.73 |
33.09 |
31.87 |
32.34 |
8.4M |
| 2024-09-05 |
32.88 |
33.20 |
32.56 |
32.81 |
7.6M |
| 2024-09-04 |
32.20 |
33.69 |
32.10 |
33.10 |
12.1M |
| 2024-09-03 |
32.60 |
33.00 |
32.42 |
32.65 |
6.2M |
| 2024-09-02 |
33.45 |
34.00 |
32.54 |
32.54 |
10.0M |
| 2024-08-30 |
31.86 |
34.20 |
31.86 |
33.38 |
15.6M |
| 2024-08-29 |
31.17 |
32.07 |
31.07 |
31.71 |
7.3M |
| 2024-08-28 |
31.05 |
31.38 |
30.90 |
31.16 |
4.4M |
| 2024-08-27 |
31.52 |
31.65 |
31.07 |
31.09 |
5.1M |
| 2024-08-26 |
32.06 |
32.28 |
31.57 |
31.77 |
4.7M |
| 2024-08-23 |
31.88 |
32.16 |
31.50 |
31.92 |
4.5M |
| 2024-08-22 |
32.73 |
32.84 |
31.88 |
31.94 |
7.0M |
| 2024-08-21 |
32.88 |
33.38 |
32.57 |
32.69 |
4.9M |
| 2024-08-20 |
33.78 |
33.92 |
32.75 |
32.91 |
6.5M |
| 2024-08-19 |
34.19 |
34.55 |
33.62 |
33.78 |
5.7M |
| 2024-08-16 |
33.99 |
34.68 |
33.80 |
34.21 |
7.3M |
| 2024-08-15 |
33.44 |
34.30 |
33.38 |
33.99 |
5.9M |
| 2024-08-14 |
34.30 |
34.30 |
33.64 |
33.64 |
4.8M |
| 2024-08-13 |
33.58 |
34.10 |
33.40 |
34.10 |
4.4M |
| 2024-08-12 |
33.73 |
34.30 |
33.14 |
33.58 |
6.2M |
| 2024-08-09 |
35.16 |
35.29 |
34.03 |
34.10 |
6.7M |
| 2024-08-08 |
33.83 |
34.90 |
33.50 |
34.22 |
8.1M |
| 2024-08-07 |
34.35 |
34.60 |
34.00 |
34.08 |
5.9M |
| 2024-08-06 |
34.50 |
34.73 |
33.76 |
34.35 |
7.6M |
| 2024-08-05 |
35.19 |
36.10 |
33.68 |
33.69 |
13.0M |
| 2024-08-02 |
36.78 |
37.46 |
35.90 |
35.90 |
12.0M |
| 2024-08-01 |
36.96 |
38.00 |
36.88 |
37.22 |
17.3M |
| 2024-07-31 |
35.00 |
36.99 |
34.81 |
36.60 |
15.6M |
| 2024-07-30 |
34.66 |
35.39 |
33.53 |
35.31 |
13.7M |
| 2024-07-29 |
36.08 |
36.32 |
34.82 |
34.87 |
11.3M |
| 2024-07-26 |
35.68 |
36.36 |
35.48 |
35.87 |
8.1M |
| 2024-07-25 |
35.53 |
36.26 |
35.30 |
35.65 |
9.1M |
| 2024-07-24 |
36.66 |
37.39 |
35.80 |
35.89 |
12.7M |
| 2024-07-23 |
38.89 |
38.89 |
36.80 |
36.88 |
18.3M |
| 2024-07-22 |
39.00 |
40.06 |
38.83 |
39.04 |
17.3M |
| 2024-07-19 |
39.60 |
41.20 |
39.30 |
39.30 |
30.9M |
| 2024-07-18 |
39.01 |
41.20 |
38.99 |
40.32 |
34.4M |
| 2024-07-17 |
38.35 |
39.50 |
38.16 |
38.50 |
21.2M |
| 2024-07-16 |
38.13 |
38.79 |
36.92 |
38.62 |
18.3M |
| 2024-07-15 |
39.21 |
39.87 |
38.57 |
38.70 |
16.5M |
| 2024-07-12 |
37.72 |
39.68 |
37.51 |
39.22 |
20.8M |
| 2024-07-11 |
38.90 |
38.99 |
37.78 |
38.10 |
16.9M |
| 2024-07-10 |
37.33 |
38.52 |
37.21 |
37.76 |
16.6M |
| 2024-07-09 |
35.92 |
37.60 |
35.27 |
37.60 |
19.8M |
| 2024-07-08 |
35.80 |
37.40 |
35.70 |
36.00 |
13.8M |
| 2024-07-05 |
36.10 |
36.20 |
34.90 |
35.70 |
9.1M |
| 2024-07-04 |
37.20 |
37.42 |
35.65 |
35.68 |
13.1M |
| 2024-07-03 |
37.17 |
38.25 |
35.88 |
37.36 |
17.4M |
| 2024-07-02 |
37.02 |
37.62 |
36.60 |
37.37 |
13.8M |
| 2024-07-01 |
36.57 |
37.33 |
35.54 |
37.15 |
14.1M |
| 2024-06-28 |
36.10 |
37.29 |
35.82 |
36.53 |
14.2M |
| 2024-06-27 |
36.65 |
37.44 |
36.06 |
36.14 |
13.1M |
| 2024-06-26 |
35.96 |
37.49 |
35.10 |
37.25 |
16.7M |
| 2024-06-25 |
36.68 |
37.18 |
35.53 |
35.95 |
16.4M |
| 2024-06-24 |
37.37 |
38.37 |
36.50 |
36.79 |
16.9M |
| 2024-06-21 |
37.82 |
39.19 |
37.28 |
37.74 |
16.8M |
| 2024-06-20 |
40.62 |
40.80 |
38.17 |
38.40 |
27.7M |
| 2024-06-19 |
40.06 |
41.61 |
39.80 |
41.24 |
36.0M |
| 2024-06-18 |
40.17 |
40.43 |
39.51 |
40.05 |
23.4M |
| 2024-06-17 |
38.94 |
40.68 |
38.50 |
40.65 |
32.5M |
| 2024-06-14 |
37.99 |
39.58 |
37.62 |
39.22 |
29.8M |
| 2024-06-13 |
40.44 |
41.09 |
38.38 |
38.55 |
39.7M |
| 2024-06-12 |
40.83 |
40.99 |
39.84 |
40.61 |
36.3M |
| 2024-06-11 |
40.40 |
43.20 |
39.76 |
41.69 |
50.9M |
| 2024-06-07 |
38.60 |
42.80 |
38.23 |
40.10 |
51.6M |
| 2024-06-06 |
37.59 |
41.50 |
37.42 |
39.09 |
49.6M |
| 2024-06-05 |
37.35 |
39.50 |
37.16 |
37.24 |
32.0M |
| 2024-06-04 |
37.44 |
37.99 |
36.00 |
37.25 |
26.3M |
| 2024-06-03 |
38.00 |
39.12 |
37.30 |
38.27 |
34.8M |
| 2024-05-31 |
38.25 |
39.67 |
37.85 |
38.56 |
41.4M |
| 2024-05-30 |
36.81 |
41.05 |
36.80 |
39.61 |
58.8M |
| 2024-05-29 |
37.50 |
39.29 |
36.92 |
37.56 |
46.6M |
| 2024-05-28 |
36.18 |
39.69 |
35.82 |
37.90 |
61.3M |
| 2024-05-27 |
29.00 |
34.80 |
28.65 |
34.80 |
40.4M |
| 2024-05-24 |
29.92 |
30.00 |
28.99 |
29.00 |
6.6M |
| 2024-05-23 |
30.49 |
30.69 |
29.99 |
29.99 |
5.4M |
| 2024-05-22 |
30.36 |
30.66 |
29.85 |
30.45 |
6.3M |
| 2024-05-21 |
31.28 |
31.28 |
30.30 |
30.36 |
4.7M |
| 2024-05-20 |
30.92 |
31.45 |
30.81 |
31.16 |
6.0M |
| 2024-05-17 |
30.44 |
31.00 |
29.77 |
30.98 |
6.9M |
| 2024-05-16 |
30.89 |
31.16 |
30.41 |
30.44 |
5.4M |
| 2024-05-15 |
30.59 |
31.33 |
30.08 |
30.60 |
5.4M |
| 2024-05-14 |
30.62 |
31.14 |
30.37 |
30.54 |
4.5M |
| 2024-05-13 |
30.93 |
31.23 |
30.37 |
30.50 |
6.2M |
| 2024-05-10 |
32.28 |
32.43 |
31.38 |
31.43 |
7.9M |
| 2024-05-09 |
32.33 |
32.81 |
32.17 |
32.48 |
10.4M |
| 2024-05-08 |
31.92 |
32.58 |
31.61 |
32.17 |
9.7M |
| 2024-05-07 |
31.86 |
32.67 |
31.75 |
32.13 |
8.2M |
| 2024-05-06 |
32.43 |
32.59 |
31.82 |
31.93 |
8.2M |
| 2024-04-30 |
32.15 |
32.79 |
31.80 |
31.81 |
10.2M |
| 2024-04-29 |
30.83 |
32.42 |
30.83 |
32.16 |
13.0M |
| 2024-04-26 |
29.99 |
32.16 |
29.93 |
30.93 |
14.6M |
| 2024-04-25 |
29.31 |
29.97 |
29.13 |
29.18 |
7.7M |
| 2024-04-24 |
28.77 |
29.58 |
28.67 |
29.58 |
7.7M |
| 2024-04-23 |
28.42 |
28.94 |
28.42 |
28.76 |
5.6M |
| 2024-04-22 |
28.21 |
28.91 |
27.67 |
28.42 |
6.6M |
| 2024-04-19 |
28.17 |
29.60 |
27.67 |
28.94 |
11.7M |
| 2024-04-18 |
28.33 |
29.01 |
28.03 |
28.34 |
8.0M |
| 2024-04-17 |
26.88 |
28.64 |
26.88 |
28.63 |
10.4M |
| 2024-04-16 |
28.01 |
28.23 |
26.24 |
26.25 |
8.7M |
| 2024-04-15 |
29.07 |
29.60 |
27.78 |
28.40 |
7.8M |
| 2024-04-12 |
29.63 |
29.99 |
29.08 |
29.08 |
5.5M |
| 2024-04-11 |
29.67 |
30.42 |
29.33 |
29.52 |
6.4M |
| 2024-04-10 |
31.00 |
31.11 |
29.23 |
29.58 |
9.0M |
| 2024-04-09 |
30.92 |
31.13 |
30.44 |
30.98 |
6.0M |
| 2024-04-08 |
31.33 |
31.73 |
30.58 |
30.61 |
8.5M |
| 2024-04-03 |
32.10 |
33.20 |
30.79 |
31.73 |
15.2M |
| 2024-04-02 |
33.25 |
34.12 |
32.61 |
33.33 |
12.9M |
| 2024-04-01 |
32.70 |
33.33 |
32.60 |
33.25 |
9.5M |
| 2024-03-29 |
31.83 |
32.60 |
31.56 |
32.47 |
9.4M |
| 2024-03-28 |
30.83 |
32.63 |
30.83 |
32.25 |
12.6M |
| 2024-03-27 |
32.25 |
32.57 |
30.55 |
30.58 |
11.6M |
| 2024-03-26 |
33.13 |
33.91 |
32.04 |
32.42 |
14.6M |
| 2024-03-25 |
34.17 |
36.01 |
33.37 |
33.38 |
17.9M |
| 2024-03-22 |
35.50 |
36.78 |
35.06 |
35.06 |
20.6M |
| 2024-03-21 |
35.17 |
36.14 |
34.83 |
35.19 |
17.3M |
| 2024-03-20 |
34.33 |
37.98 |
33.98 |
35.85 |
31.7M |
| 2024-03-19 |
33.57 |
35.83 |
33.05 |
34.82 |
24.0M |
| 2024-03-18 |
33.04 |
33.54 |
32.83 |
33.52 |
12.7M |
| 2024-03-15 |
32.33 |
32.89 |
32.08 |
32.87 |
8.4M |
| 2024-03-14 |
33.01 |
33.24 |
31.97 |
32.56 |
11.2M |
| 2024-03-13 |
33.32 |
33.70 |
32.66 |
33.40 |
12.7M |
| 2024-03-12 |
33.00 |
33.83 |
32.65 |
32.92 |
14.2M |
| 2024-03-11 |
32.15 |
32.98 |
31.83 |
32.93 |
13.0M |
| 2024-03-08 |
31.83 |
32.76 |
31.76 |
32.67 |
13.6M |
| 2024-03-07 |
32.92 |
34.05 |
32.13 |
32.17 |
19.4M |
| 2024-03-06 |
32.50 |
32.91 |
31.72 |
32.49 |
16.4M |
| 2024-03-05 |
33.32 |
35.52 |
32.82 |
33.25 |
24.8M |
| 2024-03-04 |
32.49 |
35.00 |
31.83 |
34.16 |
30.0M |
| 2024-03-01 |
32.50 |
33.14 |
31.91 |
32.78 |
30.1M |
| 2024-02-29 |
27.75 |
33.58 |
27.68 |
33.07 |
39.5M |
| 2024-02-28 |
30.78 |
31.23 |
27.97 |
28.00 |
22.8M |
| 2024-02-27 |
28.96 |
30.54 |
28.93 |
30.53 |
16.6M |
| 2024-02-26 |
28.92 |
30.03 |
28.78 |
29.29 |
15.7M |
| 2024-02-23 |
28.92 |
29.37 |
28.48 |
29.20 |
16.9M |
| 2024-02-22 |
27.53 |
30.51 |
27.53 |
28.92 |
23.0M |
| 2024-02-21 |
27.00 |
28.73 |
26.77 |
27.53 |
16.1M |
| 2024-02-20 |
26.75 |
28.00 |
26.50 |
27.48 |
13.1M |
| 2024-02-19 |
26.17 |
27.67 |
26.17 |
27.34 |
14.4M |
| 2024-02-08 |
24.67 |
26.31 |
24.00 |
25.97 |
14.5M |
| 2024-02-07 |
23.67 |
25.41 |
23.43 |
24.21 |
13.1M |
| 2024-02-06 |
22.08 |
24.46 |
21.25 |
23.98 |
11.4M |
| 2024-02-05 |
23.96 |
24.23 |
21.51 |
22.08 |
11.1M |
| 2024-02-02 |
25.46 |
25.95 |
23.36 |
24.51 |
9.5M |
| 2024-02-01 |
25.50 |
27.27 |
25.42 |
25.59 |
9.8M |
| 2024-01-31 |
26.34 |
26.83 |
25.18 |
25.18 |
7.1M |
| 2024-01-30 |
27.58 |
28.00 |
26.21 |
26.29 |
6.9M |
| 2024-01-29 |
28.58 |
29.48 |
27.58 |
27.63 |
8.3M |
| 2024-01-26 |
28.48 |
30.32 |
28.43 |
28.92 |
13.7M |
| 2024-01-25 |
27.82 |
29.05 |
27.40 |
28.94 |
9.5M |
| 2024-01-24 |
27.71 |
28.00 |
26.57 |
27.82 |
6.7M |
| 2024-01-23 |
27.13 |
27.90 |
26.84 |
27.70 |
6.9M |
| 2024-01-22 |
28.49 |
28.90 |
26.67 |
27.06 |
6.7M |
| 2024-01-19 |
29.05 |
29.79 |
28.62 |
28.62 |
5.7M |
| 2024-01-18 |
28.34 |
29.29 |
28.23 |
29.24 |
8.0M |
| 2024-01-17 |
29.73 |
30.00 |
28.65 |
28.65 |
7.9M |
| 2024-01-16 |
30.17 |
30.58 |
29.79 |
30.17 |
4.5M |
| 2024-01-15 |
30.00 |
31.42 |
29.96 |
30.56 |
5.2M |
| 2024-01-12 |
30.79 |
30.98 |
30.30 |
30.30 |
3.8M |
| 2024-01-11 |
29.68 |
31.08 |
29.68 |
30.96 |
6.2M |
| 2024-01-10 |
30.33 |
30.65 |
29.58 |
29.80 |
4.7M |
| 2024-01-09 |
30.53 |
31.14 |
30.38 |
30.68 |
4.2M |
| 2024-01-08 |
30.86 |
31.25 |
30.42 |
30.43 |
4.3M |
| 2024-01-05 |
31.84 |
32.10 |
30.93 |
31.13 |
5.2M |
| 2024-01-04 |
32.50 |
32.88 |
31.94 |
31.96 |
7.8M |
| 2024-01-03 |
32.41 |
34.72 |
32.41 |
33.23 |
12.3M |
| 2024-01-02 |
33.33 |
33.50 |
32.46 |
32.54 |
6.0M |