| 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 |
36.85 |
36.88 |
35.47 |
35.50 |
9.0M |
| 2024-12-30 |
37.10 |
37.21 |
36.41 |
36.86 |
7.7M |
| 2024-12-27 |
36.49 |
36.95 |
36.31 |
36.70 |
6.9M |
| 2024-12-26 |
36.69 |
37.07 |
36.46 |
36.51 |
6.9M |
| 2024-12-25 |
37.00 |
37.29 |
36.05 |
36.81 |
9.1M |
| 2024-12-24 |
36.16 |
37.28 |
36.05 |
37.14 |
11.5M |
| 2024-12-23 |
36.40 |
37.10 |
36.13 |
36.15 |
9.4M |
| 2024-12-20 |
35.95 |
36.81 |
35.80 |
36.56 |
13.5M |
| 2024-12-19 |
36.16 |
36.18 |
35.30 |
35.89 |
17.3M |
| 2024-12-18 |
37.31 |
37.65 |
36.45 |
36.62 |
12.5M |
| 2024-12-17 |
38.06 |
38.35 |
37.12 |
37.34 |
8.6M |
| 2024-12-16 |
39.05 |
39.28 |
37.63 |
37.78 |
13.9M |
| 2024-12-13 |
39.98 |
40.29 |
38.98 |
39.28 |
14.5M |
| 2024-12-12 |
38.79 |
40.80 |
38.60 |
40.30 |
20.4M |
| 2024-12-11 |
37.98 |
39.31 |
37.70 |
38.87 |
14.0M |
| 2024-12-10 |
38.98 |
39.26 |
37.90 |
37.98 |
15.7M |
| 2024-12-09 |
38.20 |
38.26 |
37.68 |
37.85 |
8.5M |
| 2024-12-06 |
37.93 |
38.73 |
36.80 |
38.22 |
17.6M |
| 2024-12-05 |
37.99 |
38.58 |
37.60 |
38.13 |
14.8M |
| 2024-12-04 |
38.30 |
39.28 |
37.88 |
38.40 |
34.8M |
| 2024-12-03 |
37.68 |
37.90 |
36.80 |
37.21 |
12.8M |
| 2024-12-02 |
37.80 |
38.14 |
37.21 |
37.67 |
15.3M |
| 2024-11-29 |
37.70 |
38.90 |
37.20 |
37.89 |
15.5M |
| 2024-11-28 |
38.33 |
38.33 |
37.37 |
37.73 |
12.4M |
| 2024-11-27 |
37.30 |
38.48 |
36.70 |
38.46 |
13.4M |
| 2024-11-26 |
39.00 |
39.09 |
37.32 |
37.40 |
17.6M |
| 2024-11-25 |
38.62 |
39.98 |
38.54 |
39.24 |
19.3M |
| 2024-11-22 |
39.37 |
40.14 |
38.56 |
38.68 |
19.2M |
| 2024-11-21 |
38.91 |
40.25 |
38.70 |
39.94 |
24.5M |
| 2024-11-20 |
39.35 |
40.22 |
38.63 |
39.24 |
33.5M |
| 2024-11-19 |
36.47 |
39.52 |
36.40 |
39.52 |
42.1M |
| 2024-11-18 |
36.82 |
37.40 |
35.60 |
35.93 |
22.8M |
| 2024-11-15 |
38.99 |
39.35 |
36.81 |
36.91 |
30.0M |
| 2024-11-14 |
41.20 |
42.20 |
39.30 |
39.39 |
34.9M |
| 2024-11-13 |
40.78 |
42.60 |
38.72 |
40.78 |
52.5M |
| 2024-11-12 |
39.00 |
42.12 |
39.00 |
39.96 |
75.1M |
| 2024-11-11 |
35.02 |
38.50 |
35.01 |
38.29 |
49.6M |
| 2024-11-08 |
36.90 |
37.42 |
35.23 |
35.38 |
25.4M |
| 2024-11-07 |
35.50 |
36.22 |
35.00 |
36.07 |
23.0M |
| 2024-11-06 |
36.10 |
37.59 |
35.89 |
36.24 |
43.2M |
| 2024-11-05 |
34.20 |
36.08 |
34.07 |
35.72 |
33.8M |
| 2024-11-04 |
34.88 |
35.11 |
33.88 |
34.33 |
25.7M |
| 2024-11-01 |
33.25 |
36.00 |
33.01 |
34.84 |
42.5M |
| 2024-10-31 |
32.86 |
33.48 |
32.71 |
33.18 |
17.7M |
| 2024-10-30 |
33.73 |
33.86 |
32.44 |
32.86 |
22.2M |
| 2024-10-29 |
35.10 |
35.80 |
33.90 |
34.06 |
27.4M |
| 2024-10-28 |
34.98 |
35.56 |
34.51 |
35.47 |
19.2M |
| 2024-10-25 |
33.98 |
36.25 |
33.97 |
35.26 |
29.2M |
| 2024-10-24 |
34.35 |
34.68 |
33.66 |
34.08 |
17.6M |
| 2024-10-23 |
34.06 |
35.90 |
33.58 |
34.86 |
35.4M |
| 2024-10-22 |
32.95 |
33.78 |
32.46 |
33.69 |
17.2M |
| 2024-10-21 |
32.89 |
33.60 |
32.51 |
32.98 |
21.2M |
| 2024-10-18 |
31.72 |
33.54 |
31.60 |
32.69 |
19.6M |
| 2024-10-17 |
32.60 |
32.83 |
31.80 |
31.80 |
13.0M |
| 2024-10-16 |
32.02 |
32.84 |
31.88 |
32.34 |
11.3M |
| 2024-10-15 |
33.10 |
33.61 |
32.34 |
32.36 |
15.2M |
| 2024-10-14 |
32.51 |
33.31 |
32.07 |
33.28 |
16.9M |
| 2024-10-11 |
33.60 |
33.87 |
32.00 |
32.45 |
18.6M |
| 2024-10-10 |
34.34 |
35.34 |
33.77 |
33.87 |
23.0M |
| 2024-10-09 |
36.70 |
37.05 |
34.33 |
34.33 |
38.9M |
| 2024-10-08 |
40.19 |
40.19 |
36.00 |
38.14 |
49.1M |
| 2024-09-30 |
34.74 |
36.54 |
33.83 |
36.54 |
41.6M |
| 2024-09-27 |
31.28 |
33.60 |
31.25 |
33.22 |
36.0M |
| 2024-09-26 |
29.74 |
30.60 |
29.50 |
30.57 |
20.1M |
| 2024-09-25 |
30.38 |
31.05 |
29.80 |
29.83 |
25.6M |
| 2024-09-24 |
28.53 |
30.02 |
28.52 |
29.93 |
24.2M |
| 2024-09-23 |
28.07 |
28.55 |
27.75 |
28.29 |
8.6M |
| 2024-09-20 |
28.55 |
28.73 |
27.99 |
28.31 |
11.8M |
| 2024-09-19 |
28.50 |
29.10 |
28.06 |
28.78 |
13.3M |
| 2024-09-18 |
28.42 |
28.64 |
27.95 |
28.30 |
9.7M |
| 2024-09-13 |
29.61 |
29.68 |
28.28 |
28.40 |
18.9M |
| 2024-09-12 |
30.10 |
30.21 |
29.40 |
29.47 |
18.3M |
| 2024-09-11 |
28.40 |
30.42 |
28.40 |
30.27 |
35.5M |
| 2024-09-10 |
28.64 |
28.79 |
27.88 |
28.25 |
10.5M |
| 2024-09-09 |
28.00 |
29.63 |
27.99 |
28.44 |
14.2M |
| 2024-09-06 |
29.30 |
29.50 |
28.35 |
28.36 |
16.0M |
| 2024-09-05 |
29.30 |
29.90 |
29.10 |
29.56 |
15.7M |
| 2024-09-04 |
29.46 |
29.84 |
29.08 |
29.18 |
21.6M |
| 2024-09-03 |
28.75 |
31.14 |
28.34 |
29.90 |
38.5M |
| 2024-09-02 |
28.70 |
29.20 |
28.31 |
28.31 |
17.7M |
| 2024-08-30 |
28.31 |
29.54 |
28.20 |
28.35 |
27.8M |
| 2024-08-29 |
27.80 |
28.85 |
27.68 |
28.31 |
14.7M |
| 2024-08-28 |
27.43 |
28.38 |
27.28 |
28.20 |
14.5M |
| 2024-08-27 |
27.53 |
27.99 |
27.11 |
27.68 |
11.8M |
| 2024-08-26 |
26.69 |
28.08 |
26.68 |
27.62 |
13.7M |
| 2024-08-23 |
27.25 |
27.56 |
26.57 |
26.73 |
10.8M |
| 2024-08-22 |
28.65 |
28.65 |
27.22 |
27.40 |
18.2M |
| 2024-08-21 |
27.79 |
29.02 |
27.70 |
28.65 |
20.6M |
| 2024-08-20 |
27.77 |
28.59 |
27.71 |
28.00 |
17.8M |
| 2024-08-19 |
27.00 |
27.75 |
26.93 |
27.59 |
12.9M |
| 2024-08-16 |
26.73 |
27.72 |
26.39 |
27.14 |
15.9M |
| 2024-08-15 |
26.00 |
26.92 |
25.85 |
26.55 |
11.2M |
| 2024-08-14 |
26.70 |
27.09 |
26.30 |
26.30 |
10.6M |
| 2024-08-13 |
26.67 |
27.13 |
26.30 |
26.92 |
10.2M |
| 2024-08-12 |
26.61 |
26.89 |
26.41 |
26.66 |
5.6M |
| 2024-08-09 |
27.15 |
27.51 |
26.68 |
26.71 |
9.1M |
| 2024-08-08 |
26.55 |
27.73 |
26.55 |
27.11 |
13.5M |
| 2024-08-07 |
26.98 |
27.00 |
26.42 |
26.72 |
8.4M |
| 2024-08-06 |
26.77 |
27.45 |
26.55 |
27.05 |
13.7M |
| 2024-08-05 |
26.15 |
27.28 |
26.15 |
26.31 |
14.7M |
| 2024-08-02 |
26.21 |
26.86 |
26.08 |
26.30 |
7.2M |
| 2024-08-01 |
26.85 |
27.08 |
26.20 |
26.43 |
10.3M |
| 2024-07-31 |
25.82 |
26.93 |
25.65 |
26.90 |
12.3M |
| 2024-07-30 |
25.92 |
25.92 |
25.53 |
25.76 |
5.0M |
| 2024-07-29 |
26.46 |
26.50 |
25.84 |
25.91 |
8.5M |
| 2024-07-26 |
25.88 |
27.20 |
25.88 |
26.45 |
13.2M |
| 2024-07-25 |
25.21 |
26.45 |
25.21 |
25.88 |
12.4M |
| 2024-07-24 |
25.56 |
26.05 |
25.46 |
25.53 |
8.8M |
| 2024-07-23 |
26.74 |
26.87 |
25.60 |
25.60 |
11.4M |
| 2024-07-22 |
26.55 |
27.17 |
26.51 |
26.75 |
8.4M |
| 2024-07-19 |
26.62 |
27.49 |
26.18 |
26.94 |
13.0M |
| 2024-07-18 |
26.62 |
26.88 |
26.02 |
26.88 |
10.7M |
| 2024-07-17 |
27.30 |
27.30 |
26.60 |
26.70 |
10.2M |
| 2024-07-16 |
27.20 |
27.75 |
27.06 |
27.28 |
8.8M |
| 2024-07-15 |
27.66 |
27.88 |
27.26 |
27.31 |
9.4M |
| 2024-07-12 |
28.15 |
28.47 |
27.96 |
27.99 |
11.4M |
| 2024-07-11 |
27.13 |
28.78 |
27.10 |
28.36 |
23.3M |
| 2024-07-10 |
25.90 |
27.74 |
25.90 |
26.68 |
18.3M |
| 2024-07-09 |
25.52 |
26.14 |
25.28 |
26.03 |
8.4M |
| 2024-07-08 |
26.26 |
26.39 |
25.56 |
25.69 |
8.2M |
| 2024-07-05 |
26.18 |
26.60 |
25.90 |
26.36 |
7.0M |
| 2024-07-04 |
26.92 |
27.34 |
26.15 |
26.22 |
8.2M |
| 2024-07-03 |
26.54 |
27.41 |
26.54 |
27.05 |
10.2M |
| 2024-07-02 |
27.16 |
27.20 |
26.65 |
26.74 |
8.0M |
| 2024-07-01 |
26.50 |
27.08 |
25.97 |
27.00 |
13.1M |
| 2024-06-28 |
26.96 |
27.32 |
26.70 |
26.80 |
13.4M |
| 2024-06-27 |
28.20 |
28.39 |
27.12 |
27.19 |
15.5M |
| 2024-06-26 |
26.16 |
28.34 |
25.97 |
28.25 |
23.8M |
| 2024-06-25 |
26.12 |
26.39 |
25.84 |
26.08 |
9.3M |
| 2024-06-24 |
26.80 |
26.80 |
26.07 |
26.11 |
10.7M |
| 2024-06-21 |
27.30 |
27.65 |
26.95 |
27.07 |
8.8M |
| 2024-06-20 |
28.32 |
28.40 |
27.41 |
27.41 |
10.8M |
| 2024-06-19 |
28.75 |
29.00 |
28.30 |
28.31 |
9.0M |
| 2024-06-18 |
28.87 |
29.07 |
28.52 |
28.80 |
9.1M |
| 2024-06-17 |
29.36 |
29.58 |
28.74 |
28.80 |
14.4M |
| 2024-06-14 |
29.02 |
29.69 |
28.60 |
29.58 |
18.9M |
| 2024-06-13 |
29.68 |
29.79 |
28.86 |
29.04 |
13.6M |
| 2024-06-12 |
29.90 |
30.06 |
29.00 |
29.68 |
10.1M |
| 2024-06-11 |
29.80 |
30.12 |
29.55 |
29.94 |
8.1M |
| 2024-06-07 |
30.80 |
30.92 |
29.84 |
30.15 |
9.7M |
| 2024-06-06 |
30.89 |
31.45 |
30.30 |
30.53 |
11.5M |
| 2024-06-05 |
30.60 |
31.10 |
30.40 |
30.58 |
7.0M |
| 2024-06-04 |
30.46 |
31.06 |
30.26 |
30.86 |
8.0M |
| 2024-06-03 |
30.80 |
31.10 |
30.28 |
30.47 |
9.9M |
| 2024-05-31 |
31.18 |
31.41 |
30.90 |
30.90 |
7.2M |
| 2024-05-30 |
31.81 |
31.99 |
31.11 |
31.29 |
11.1M |
| 2024-05-29 |
31.74 |
32.75 |
31.62 |
32.48 |
12.9M |
| 2024-05-28 |
31.99 |
32.48 |
31.76 |
31.85 |
9.6M |
| 2024-05-27 |
32.58 |
32.59 |
31.60 |
32.01 |
11.0M |
| 2024-05-24 |
32.50 |
32.84 |
32.28 |
32.28 |
9.5M |
| 2024-05-23 |
33.10 |
33.10 |
32.38 |
32.44 |
9.2M |
| 2024-05-22 |
33.40 |
33.61 |
32.87 |
33.33 |
12.1M |
| 2024-05-21 |
34.27 |
34.27 |
33.34 |
33.37 |
11.5M |
| 2024-05-20 |
34.32 |
34.78 |
33.92 |
34.25 |
12.7M |
| 2024-05-17 |
33.70 |
34.14 |
33.25 |
34.09 |
9.7M |
| 2024-05-16 |
33.78 |
34.03 |
33.35 |
33.50 |
8.9M |
| 2024-05-15 |
34.48 |
34.55 |
33.61 |
33.66 |
11.7M |
| 2024-05-14 |
34.85 |
35.25 |
34.21 |
34.56 |
11.0M |
| 2024-05-13 |
35.20 |
35.30 |
34.49 |
34.70 |
13.2M |
| 2024-05-10 |
36.53 |
36.66 |
35.75 |
35.91 |
11.0M |
| 2024-05-09 |
35.50 |
36.85 |
35.50 |
36.57 |
19.1M |
| 2024-05-08 |
36.00 |
36.00 |
35.10 |
35.14 |
10.5M |
| 2024-05-07 |
35.98 |
36.36 |
35.90 |
36.02 |
9.7M |
| 2024-05-06 |
36.45 |
36.49 |
35.73 |
35.81 |
13.8M |
| 2024-04-30 |
36.12 |
36.83 |
35.45 |
35.60 |
15.7M |
| 2024-04-29 |
34.43 |
36.27 |
34.25 |
36.11 |
24.6M |
| 2024-04-26 |
33.15 |
34.80 |
33.10 |
34.43 |
25.3M |
| 2024-04-25 |
32.29 |
33.57 |
32.18 |
33.17 |
15.9M |
| 2024-04-24 |
32.65 |
32.88 |
31.65 |
32.44 |
25.8M |
| 2024-04-23 |
36.00 |
36.09 |
33.68 |
33.75 |
26.1M |
| 2024-04-22 |
36.95 |
37.76 |
36.10 |
36.15 |
13.9M |
| 2024-04-19 |
37.97 |
38.30 |
36.67 |
37.10 |
14.9M |
| 2024-04-18 |
37.63 |
38.61 |
36.90 |
38.18 |
15.2M |
| 2024-04-17 |
37.35 |
37.93 |
37.01 |
37.64 |
16.1M |
| 2024-04-16 |
38.56 |
38.99 |
36.95 |
36.98 |
16.9M |
| 2024-04-15 |
38.68 |
39.44 |
37.90 |
38.88 |
13.5M |
| 2024-04-12 |
39.08 |
39.44 |
38.45 |
38.68 |
13.4M |
| 2024-04-11 |
39.30 |
39.88 |
38.65 |
39.02 |
18.0M |
| 2024-04-10 |
41.72 |
41.88 |
39.84 |
40.02 |
17.1M |
| 2024-04-09 |
40.51 |
41.80 |
40.20 |
41.22 |
19.7M |
| 2024-04-08 |
40.95 |
42.39 |
40.42 |
40.62 |
26.5M |
| 2024-04-03 |
40.19 |
42.90 |
39.62 |
41.01 |
38.4M |
| 2024-04-02 |
39.10 |
40.51 |
38.81 |
40.19 |
30.4M |
| 2024-04-01 |
36.99 |
38.79 |
36.99 |
38.75 |
23.1M |
| 2024-03-29 |
36.38 |
37.55 |
36.28 |
36.72 |
14.5M |
| 2024-03-28 |
36.57 |
36.96 |
36.08 |
36.42 |
13.0M |
| 2024-03-27 |
37.45 |
37.45 |
36.20 |
36.21 |
11.5M |
| 2024-03-26 |
37.10 |
38.00 |
36.66 |
37.56 |
17.2M |
| 2024-03-25 |
37.47 |
38.19 |
36.95 |
37.21 |
17.4M |
| 2024-03-22 |
39.19 |
39.43 |
37.50 |
37.71 |
22.9M |
| 2024-03-21 |
40.78 |
41.10 |
39.37 |
39.54 |
16.8M |
| 2024-03-20 |
40.11 |
40.78 |
39.83 |
40.61 |
14.4M |
| 2024-03-19 |
40.59 |
41.32 |
40.24 |
40.28 |
17.5M |
| 2024-03-18 |
41.17 |
41.45 |
39.66 |
40.98 |
32.9M |
| 2024-03-15 |
39.98 |
41.50 |
39.20 |
40.79 |
51.8M |
| 2024-03-14 |
38.55 |
39.25 |
38.10 |
38.21 |
21.9M |
| 2024-03-13 |
38.50 |
39.10 |
37.88 |
38.51 |
18.0M |
| 2024-03-12 |
38.50 |
39.13 |
38.12 |
38.30 |
21.1M |
| 2024-03-11 |
36.46 |
39.16 |
36.46 |
38.39 |
39.3M |
| 2024-03-08 |
35.28 |
36.02 |
35.27 |
35.93 |
18.7M |
| 2024-03-07 |
35.95 |
36.37 |
35.28 |
35.28 |
20.5M |
| 2024-03-06 |
35.35 |
36.10 |
34.85 |
35.65 |
20.2M |
| 2024-03-05 |
37.00 |
37.01 |
35.88 |
35.97 |
29.8M |
| 2024-03-04 |
37.98 |
38.36 |
37.18 |
37.78 |
32.6M |
| 2024-03-01 |
37.53 |
38.29 |
36.93 |
37.41 |
34.5M |
| 2024-02-29 |
34.06 |
37.52 |
34.06 |
37.52 |
52.0M |
| 2024-02-28 |
34.75 |
36.39 |
34.00 |
34.11 |
39.4M |
| 2024-02-27 |
33.00 |
34.10 |
32.97 |
34.06 |
19.3M |
| 2024-02-26 |
32.83 |
34.13 |
32.68 |
33.27 |
25.6M |
| 2024-02-23 |
32.59 |
32.86 |
32.05 |
32.79 |
20.4M |
| 2024-02-22 |
32.10 |
32.77 |
31.98 |
32.36 |
17.3M |
| 2024-02-21 |
31.20 |
33.50 |
30.95 |
32.65 |
28.8M |
| 2024-02-20 |
31.31 |
31.60 |
30.56 |
31.45 |
15.8M |
| 2024-02-19 |
31.99 |
32.00 |
31.00 |
31.50 |
17.9M |
| 2024-02-08 |
30.79 |
32.96 |
30.76 |
31.58 |
24.7M |
| 2024-02-07 |
29.62 |
31.23 |
29.38 |
30.70 |
28.3M |
| 2024-02-06 |
26.65 |
29.71 |
26.65 |
29.63 |
29.9M |
| 2024-02-05 |
29.00 |
29.23 |
26.57 |
27.01 |
29.2M |
| 2024-02-02 |
31.35 |
31.96 |
28.57 |
29.52 |
25.4M |
| 2024-02-01 |
30.30 |
31.90 |
30.20 |
31.39 |
21.1M |
| 2024-01-31 |
34.30 |
34.41 |
31.19 |
31.19 |
38.2M |
| 2024-01-30 |
34.90 |
35.76 |
34.56 |
34.65 |
16.5M |
| 2024-01-29 |
37.01 |
37.08 |
35.01 |
35.20 |
28.1M |
| 2024-01-26 |
37.36 |
38.50 |
37.00 |
37.15 |
22.7M |
| 2024-01-25 |
36.40 |
37.76 |
36.00 |
37.67 |
26.3M |
| 2024-01-24 |
37.06 |
37.50 |
35.20 |
36.70 |
26.7M |
| 2024-01-23 |
36.40 |
37.58 |
35.74 |
37.06 |
21.0M |
| 2024-01-22 |
38.46 |
38.67 |
36.38 |
36.40 |
28.6M |
| 2024-01-19 |
38.50 |
40.50 |
38.39 |
38.49 |
32.1M |
| 2024-01-18 |
37.24 |
38.97 |
37.05 |
38.85 |
36.5M |
| 2024-01-17 |
39.30 |
39.37 |
37.29 |
37.35 |
28.7M |
| 2024-01-16 |
38.96 |
40.30 |
38.71 |
39.40 |
31.9M |
| 2024-01-15 |
39.60 |
40.15 |
38.83 |
38.93 |
30.5M |
| 2024-01-12 |
40.70 |
41.19 |
39.99 |
40.20 |
61.7M |
| 2024-01-11 |
36.80 |
40.70 |
36.62 |
40.70 |
47.4M |
| 2024-01-10 |
35.83 |
37.77 |
35.28 |
37.00 |
27.0M |
| 2024-01-09 |
35.30 |
36.38 |
34.52 |
36.13 |
18.4M |
| 2024-01-08 |
35.91 |
36.80 |
35.30 |
35.30 |
13.9M |
| 2024-01-05 |
35.49 |
37.28 |
35.46 |
36.14 |
20.4M |
| 2024-01-04 |
36.82 |
36.82 |
35.72 |
35.77 |
13.6M |
| 2024-01-03 |
36.24 |
37.08 |
36.20 |
37.04 |
14.7M |
| 2024-01-02 |
37.31 |
37.31 |
36.42 |
36.43 |
13.9M |