| 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 |
87.00 |
87.97 |
78.18 |
79.90 |
10.4M |
| 2024-12-30 |
83.94 |
89.07 |
82.28 |
89.07 |
12.6M |
| 2024-12-27 |
85.89 |
89.39 |
83.20 |
84.20 |
15.0M |
| 2024-12-26 |
76.00 |
92.76 |
75.01 |
91.18 |
19.0M |
| 2024-12-25 |
70.12 |
80.50 |
70.12 |
77.30 |
18.8M |
| 2024-12-24 |
72.99 |
77.66 |
69.03 |
73.10 |
20.0M |
| 2024-12-23 |
75.48 |
77.70 |
68.99 |
69.94 |
17.4M |
| 2024-12-20 |
70.98 |
84.00 |
69.20 |
75.50 |
25.6M |
| 2024-12-19 |
67.39 |
70.46 |
65.08 |
70.46 |
8.1M |
| 2024-12-18 |
49.55 |
58.72 |
47.78 |
58.72 |
7.3M |
| 2024-12-17 |
52.54 |
52.67 |
48.61 |
48.93 |
8.6M |
| 2024-12-16 |
58.57 |
58.70 |
53.26 |
53.60 |
11.9M |
| 2024-12-13 |
53.00 |
63.14 |
53.00 |
59.06 |
18.4M |
| 2024-12-12 |
55.09 |
57.56 |
51.78 |
52.89 |
14.1M |
| 2024-12-11 |
46.11 |
52.60 |
46.03 |
52.09 |
13.5M |
| 2024-12-10 |
48.98 |
49.17 |
45.90 |
45.90 |
5.5M |
| 2024-12-09 |
46.00 |
46.74 |
44.91 |
46.59 |
4.9M |
| 2024-12-06 |
45.13 |
46.35 |
44.70 |
45.91 |
4.5M |
| 2024-12-05 |
43.88 |
45.33 |
43.81 |
44.97 |
3.3M |
| 2024-12-04 |
45.56 |
46.32 |
44.40 |
44.44 |
5.1M |
| 2024-12-03 |
44.82 |
44.99 |
43.66 |
44.30 |
2.8M |
| 2024-12-02 |
43.87 |
45.00 |
43.52 |
44.57 |
3.5M |
| 2024-11-29 |
42.50 |
44.78 |
42.22 |
43.59 |
3.4M |
| 2024-11-28 |
43.99 |
44.33 |
42.81 |
43.07 |
3.0M |
| 2024-11-27 |
42.08 |
43.82 |
41.10 |
43.78 |
3.0M |
| 2024-11-26 |
42.88 |
43.41 |
41.90 |
42.00 |
1.8M |
| 2024-11-25 |
42.49 |
42.96 |
41.65 |
42.91 |
2.6M |
| 2024-11-22 |
44.80 |
45.30 |
42.44 |
42.49 |
3.8M |
| 2024-11-21 |
45.90 |
46.00 |
44.30 |
45.16 |
3.4M |
| 2024-11-20 |
45.52 |
46.39 |
45.38 |
45.90 |
3.4M |
| 2024-11-19 |
44.20 |
46.17 |
44.18 |
46.07 |
3.3M |
| 2024-11-18 |
45.91 |
46.93 |
43.58 |
44.20 |
3.7M |
| 2024-11-15 |
47.10 |
48.47 |
45.75 |
45.94 |
4.3M |
| 2024-11-14 |
49.95 |
49.95 |
47.30 |
47.42 |
4.5M |
| 2024-11-13 |
51.50 |
51.51 |
48.40 |
49.93 |
7.3M |
| 2024-11-12 |
50.35 |
54.88 |
48.66 |
52.01 |
11.0M |
| 2024-11-11 |
49.00 |
50.77 |
48.71 |
50.35 |
7.6M |
| 2024-11-08 |
49.59 |
50.99 |
48.10 |
48.18 |
8.0M |
| 2024-11-07 |
48.41 |
49.92 |
47.08 |
49.13 |
7.5M |
| 2024-11-06 |
46.99 |
49.47 |
45.81 |
48.67 |
11.0M |
| 2024-11-05 |
44.33 |
46.26 |
44.01 |
46.19 |
5.4M |
| 2024-11-04 |
43.31 |
44.74 |
42.90 |
44.30 |
3.5M |
| 2024-11-01 |
47.00 |
47.00 |
43.44 |
43.46 |
7.3M |
| 2024-10-31 |
45.30 |
48.10 |
45.30 |
47.16 |
7.7M |
| 2024-10-30 |
46.00 |
46.97 |
45.10 |
45.82 |
5.0M |
| 2024-10-29 |
47.20 |
48.25 |
45.95 |
45.97 |
7.3M |
| 2024-10-28 |
48.20 |
48.20 |
47.00 |
47.59 |
6.4M |
| 2024-10-25 |
48.00 |
49.00 |
46.78 |
48.20 |
7.7M |
| 2024-10-24 |
47.16 |
48.86 |
47.11 |
47.80 |
7.4M |
| 2024-10-23 |
49.29 |
51.20 |
47.68 |
48.01 |
11.7M |
| 2024-10-22 |
52.78 |
60.90 |
49.60 |
50.04 |
21.9M |
| 2024-10-21 |
45.26 |
52.58 |
45.26 |
52.58 |
8.7M |
| 2024-10-18 |
40.79 |
45.38 |
40.40 |
43.82 |
10.3M |
| 2024-10-17 |
40.29 |
42.06 |
39.55 |
40.98 |
8.1M |
| 2024-10-16 |
38.50 |
39.80 |
38.35 |
38.95 |
4.4M |
| 2024-10-15 |
39.39 |
41.58 |
39.38 |
39.62 |
7.0M |
| 2024-10-14 |
38.50 |
39.89 |
37.38 |
39.76 |
5.3M |
| 2024-10-11 |
39.80 |
41.29 |
37.32 |
38.20 |
5.5M |
| 2024-10-10 |
43.08 |
43.99 |
40.40 |
40.52 |
7.3M |
| 2024-10-09 |
44.23 |
47.99 |
42.65 |
42.70 |
11.9M |
| 2024-10-08 |
47.24 |
47.24 |
43.68 |
47.24 |
13.9M |
| 2024-09-30 |
34.50 |
39.78 |
34.40 |
39.37 |
11.1M |
| 2024-09-27 |
32.20 |
33.99 |
31.91 |
33.49 |
6.9M |
| 2024-09-26 |
31.04 |
31.79 |
30.90 |
31.72 |
4.3M |
| 2024-09-25 |
31.10 |
32.07 |
31.03 |
31.37 |
5.6M |
| 2024-09-24 |
30.50 |
31.55 |
29.80 |
31.49 |
7.7M |
| 2024-09-23 |
28.95 |
33.44 |
28.80 |
31.63 |
8.2M |
| 2024-09-20 |
28.48 |
29.15 |
28.29 |
28.75 |
2.0M |
| 2024-09-19 |
28.30 |
28.66 |
28.04 |
28.34 |
1.8M |
| 2024-09-18 |
28.78 |
29.05 |
27.65 |
28.06 |
1.9M |
| 2024-09-13 |
29.69 |
29.99 |
28.78 |
28.78 |
1.8M |
| 2024-09-12 |
30.16 |
30.33 |
29.68 |
29.68 |
1.5M |
| 2024-09-11 |
30.06 |
30.10 |
29.68 |
29.85 |
1.1M |
| 2024-09-10 |
29.62 |
30.20 |
29.45 |
30.06 |
1.6M |
| 2024-09-09 |
29.65 |
30.08 |
29.40 |
29.61 |
1.5M |
| 2024-09-06 |
31.24 |
31.38 |
29.80 |
29.80 |
2.8M |
| 2024-09-05 |
31.20 |
31.75 |
30.90 |
31.27 |
1.9M |
| 2024-09-04 |
31.49 |
31.57 |
30.50 |
31.09 |
2.6M |
| 2024-09-03 |
31.64 |
32.22 |
31.48 |
31.82 |
2.2M |
| 2024-09-02 |
33.28 |
33.58 |
31.79 |
31.82 |
3.9M |
| 2024-08-30 |
32.94 |
33.96 |
32.66 |
33.28 |
4.6M |
| 2024-08-29 |
31.80 |
32.86 |
31.67 |
32.83 |
3.1M |
| 2024-08-28 |
32.17 |
32.54 |
31.64 |
31.88 |
2.3M |
| 2024-08-27 |
32.79 |
33.00 |
31.78 |
32.16 |
2.7M |
| 2024-08-26 |
32.99 |
33.68 |
32.60 |
32.91 |
3.4M |
| 2024-08-23 |
33.31 |
34.75 |
32.72 |
33.06 |
4.5M |
| 2024-08-22 |
34.41 |
35.67 |
33.33 |
33.51 |
5.9M |
| 2024-08-21 |
34.60 |
36.46 |
34.46 |
34.96 |
7.8M |
| 2024-08-20 |
33.40 |
35.50 |
32.71 |
34.74 |
6.2M |
| 2024-08-19 |
34.22 |
34.35 |
32.86 |
32.93 |
4.1M |
| 2024-08-16 |
34.02 |
35.19 |
33.64 |
34.52 |
5.0M |
| 2024-08-15 |
33.12 |
34.30 |
32.80 |
33.52 |
3.1M |
| 2024-08-14 |
33.00 |
33.38 |
32.75 |
33.12 |
1.8M |
| 2024-08-13 |
32.45 |
33.25 |
32.36 |
33.05 |
2.1M |
| 2024-08-12 |
33.30 |
34.39 |
32.22 |
32.44 |
3.5M |
| 2024-08-09 |
34.39 |
34.54 |
33.78 |
33.99 |
2.2M |
| 2024-08-08 |
33.55 |
34.31 |
32.88 |
33.70 |
2.2M |
| 2024-08-07 |
33.18 |
34.38 |
33.16 |
33.93 |
2.6M |
| 2024-08-06 |
33.55 |
33.82 |
32.81 |
33.37 |
2.4M |
| 2024-08-05 |
34.47 |
35.14 |
32.86 |
32.86 |
3.8M |
| 2024-08-02 |
35.60 |
36.05 |
34.80 |
34.80 |
3.9M |
| 2024-08-01 |
35.72 |
36.85 |
35.53 |
36.30 |
4.7M |
| 2024-07-31 |
34.90 |
35.85 |
34.37 |
35.72 |
3.7M |
| 2024-07-30 |
33.80 |
35.00 |
33.41 |
34.94 |
3.2M |
| 2024-07-29 |
35.10 |
35.26 |
34.26 |
34.28 |
2.2M |
| 2024-07-26 |
34.39 |
34.97 |
34.11 |
34.73 |
2.5M |
| 2024-07-25 |
34.12 |
34.69 |
33.55 |
34.12 |
3.0M |
| 2024-07-24 |
35.84 |
36.85 |
34.56 |
34.62 |
4.2M |
| 2024-07-23 |
37.50 |
37.55 |
35.76 |
35.81 |
3.8M |
| 2024-07-22 |
37.76 |
38.08 |
36.85 |
37.36 |
5.2M |
| 2024-07-19 |
35.60 |
38.88 |
35.01 |
37.97 |
7.4M |
| 2024-07-18 |
34.68 |
36.10 |
33.85 |
36.06 |
4.7M |
| 2024-07-17 |
36.80 |
37.11 |
34.88 |
35.06 |
4.6M |
| 2024-07-16 |
36.33 |
37.18 |
35.79 |
36.91 |
4.9M |
| 2024-07-15 |
36.60 |
38.00 |
36.50 |
36.67 |
4.9M |
| 2024-07-12 |
36.30 |
37.48 |
36.19 |
36.93 |
6.6M |
| 2024-07-11 |
35.60 |
36.62 |
34.90 |
35.68 |
5.3M |
| 2024-07-10 |
33.90 |
35.28 |
33.80 |
34.75 |
4.2M |
| 2024-07-09 |
32.40 |
34.28 |
32.30 |
34.20 |
4.6M |
| 2024-07-08 |
33.18 |
33.78 |
32.29 |
32.46 |
3.0M |
| 2024-07-05 |
33.52 |
33.77 |
32.26 |
32.93 |
3.2M |
| 2024-07-04 |
35.00 |
35.35 |
33.42 |
33.50 |
4.0M |
| 2024-07-03 |
34.16 |
35.38 |
33.22 |
35.01 |
4.9M |
| 2024-07-02 |
35.30 |
35.60 |
33.90 |
34.15 |
4.0M |
| 2024-07-01 |
35.66 |
36.16 |
35.01 |
35.53 |
3.7M |
| 2024-06-28 |
34.45 |
35.65 |
34.45 |
35.05 |
4.1M |
| 2024-06-27 |
35.12 |
35.96 |
34.50 |
34.58 |
4.2M |
| 2024-06-26 |
34.28 |
35.68 |
33.84 |
35.56 |
4.6M |
| 2024-06-25 |
35.37 |
35.45 |
33.72 |
34.16 |
4.7M |
| 2024-06-24 |
37.19 |
37.81 |
34.80 |
35.05 |
6.9M |
| 2024-06-21 |
37.96 |
38.37 |
36.98 |
38.10 |
5.8M |
| 2024-06-20 |
40.03 |
41.08 |
38.56 |
38.83 |
8.1M |
| 2024-06-19 |
41.79 |
41.80 |
39.90 |
39.91 |
8.5M |
| 2024-06-18 |
39.08 |
41.41 |
39.04 |
41.40 |
9.2M |
| 2024-06-17 |
38.99 |
40.17 |
38.59 |
39.58 |
6.9M |
| 2024-06-14 |
38.86 |
39.00 |
37.72 |
38.49 |
6.3M |
| 2024-06-13 |
38.90 |
40.68 |
38.90 |
39.29 |
9.0M |
| 2024-06-12 |
38.90 |
39.50 |
38.43 |
39.29 |
6.7M |
| 2024-06-11 |
37.20 |
39.21 |
36.18 |
39.21 |
8.1M |
| 2024-06-07 |
38.48 |
38.98 |
36.61 |
37.39 |
10.2M |
| 2024-06-06 |
40.32 |
43.00 |
39.31 |
39.31 |
13.8M |
| 2024-06-05 |
40.00 |
44.89 |
39.30 |
41.97 |
18.1M |
| 2024-06-04 |
38.72 |
40.78 |
38.30 |
38.71 |
12.1M |
| 2024-06-03 |
38.12 |
39.28 |
37.51 |
38.49 |
7.3M |
| 2024-05-31 |
36.99 |
38.85 |
36.70 |
38.11 |
9.0M |
| 2024-05-30 |
36.02 |
37.50 |
35.00 |
37.11 |
7.1M |
| 2024-05-29 |
36.72 |
37.86 |
35.92 |
36.52 |
6.4M |
| 2024-05-28 |
36.80 |
38.82 |
36.41 |
36.76 |
8.1M |
| 2024-05-27 |
36.92 |
37.18 |
34.82 |
36.91 |
8.0M |
| 2024-05-24 |
38.03 |
38.74 |
36.08 |
36.18 |
10.3M |
| 2024-05-23 |
37.85 |
42.15 |
37.80 |
38.85 |
15.1M |
| 2024-05-22 |
36.53 |
38.65 |
36.23 |
38.43 |
9.7M |
| 2024-05-21 |
36.72 |
38.76 |
36.32 |
37.00 |
8.5M |
| 2024-05-20 |
36.06 |
36.98 |
35.70 |
36.96 |
6.8M |
| 2024-05-17 |
33.85 |
37.23 |
33.55 |
36.64 |
10.2M |
| 2024-05-16 |
33.89 |
34.36 |
33.33 |
33.72 |
3.7M |
| 2024-05-15 |
33.30 |
34.61 |
32.80 |
33.38 |
4.3M |
| 2024-05-14 |
32.90 |
34.02 |
32.90 |
33.43 |
4.7M |
| 2024-05-13 |
33.20 |
33.60 |
32.31 |
32.45 |
4.8M |
| 2024-05-10 |
35.89 |
36.26 |
34.06 |
34.10 |
7.0M |
| 2024-05-09 |
34.80 |
36.36 |
34.68 |
36.06 |
8.5M |
| 2024-05-08 |
34.70 |
35.33 |
33.79 |
34.94 |
6.5M |
| 2024-05-07 |
34.74 |
35.73 |
34.61 |
34.76 |
5.7M |
| 2024-05-06 |
35.80 |
36.40 |
34.88 |
35.08 |
7.7M |
| 2024-04-30 |
34.88 |
35.78 |
34.35 |
34.46 |
8.1M |
| 2024-04-29 |
35.10 |
35.38 |
34.08 |
34.15 |
6.7M |
| 2024-04-26 |
33.50 |
34.21 |
33.50 |
34.21 |
5.0M |
| 2024-04-25 |
33.65 |
34.54 |
33.49 |
33.50 |
4.9M |
| 2024-04-24 |
33.30 |
34.15 |
32.70 |
34.00 |
5.3M |
| 2024-04-23 |
32.90 |
34.38 |
32.90 |
33.49 |
5.3M |
| 2024-04-22 |
32.00 |
33.47 |
31.19 |
32.98 |
5.1M |
| 2024-04-19 |
33.73 |
35.38 |
32.65 |
32.85 |
6.2M |
| 2024-04-18 |
33.27 |
34.65 |
32.40 |
33.70 |
6.8M |
| 2024-04-17 |
32.13 |
34.30 |
32.13 |
33.95 |
8.4M |
| 2024-04-16 |
34.67 |
35.40 |
31.00 |
31.30 |
9.9M |
| 2024-04-15 |
38.80 |
39.57 |
34.58 |
35.57 |
11.1M |
| 2024-04-12 |
37.15 |
38.99 |
37.02 |
37.89 |
10.4M |
| 2024-04-11 |
37.15 |
38.53 |
36.42 |
36.61 |
9.3M |
| 2024-04-10 |
39.59 |
40.44 |
38.42 |
38.53 |
9.8M |
| 2024-04-09 |
38.75 |
39.88 |
38.46 |
38.88 |
8.9M |
| 2024-04-08 |
38.48 |
40.17 |
37.40 |
39.56 |
12.0M |
| 2024-04-03 |
40.11 |
41.69 |
39.02 |
39.02 |
13.4M |
| 2024-04-02 |
41.50 |
42.87 |
39.25 |
39.55 |
17.9M |
| 2024-04-01 |
43.02 |
46.87 |
42.54 |
43.60 |
20.2M |
| 2024-03-29 |
48.10 |
48.94 |
41.55 |
41.72 |
21.9M |
| 2024-03-28 |
48.00 |
53.87 |
42.03 |
48.10 |
27.7M |