| 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 |
44.10 |
44.72 |
42.81 |
43.30 |
0.9M |
| 2024-12-30 |
43.61 |
44.50 |
42.96 |
44.06 |
0.8M |
| 2024-12-27 |
43.04 |
44.23 |
42.80 |
43.91 |
1.0M |
| 2024-12-26 |
41.64 |
44.01 |
41.63 |
43.30 |
1.0M |
| 2024-12-25 |
41.99 |
43.36 |
40.98 |
42.00 |
1.1M |
| 2024-12-24 |
41.99 |
41.99 |
40.00 |
41.60 |
0.7M |
| 2024-12-23 |
42.20 |
42.43 |
40.52 |
40.68 |
0.9M |
| 2024-12-20 |
39.21 |
43.42 |
38.96 |
42.80 |
1.5M |
| 2024-12-19 |
39.67 |
40.00 |
39.01 |
39.24 |
0.5M |
| 2024-12-18 |
40.17 |
40.31 |
38.79 |
39.71 |
0.7M |
| 2024-12-17 |
41.51 |
41.81 |
39.50 |
39.60 |
0.8M |
| 2024-12-16 |
43.00 |
43.26 |
41.25 |
41.50 |
0.8M |
| 2024-12-13 |
43.95 |
43.95 |
42.53 |
43.00 |
1.2M |
| 2024-12-12 |
43.76 |
43.85 |
42.80 |
43.78 |
1.3M |
| 2024-12-11 |
44.60 |
44.75 |
43.50 |
43.80 |
1.6M |
| 2024-12-10 |
46.00 |
46.79 |
42.50 |
44.60 |
3.1M |
| 2024-12-09 |
46.92 |
47.00 |
44.88 |
45.55 |
1.5M |
| 2024-12-06 |
46.36 |
49.80 |
46.36 |
47.38 |
1.6M |
| 2024-12-05 |
47.80 |
47.80 |
46.10 |
46.36 |
1.1M |
| 2024-12-04 |
47.53 |
49.42 |
46.76 |
48.10 |
1.6M |
| 2024-12-03 |
48.12 |
48.59 |
46.00 |
47.76 |
1.5M |
| 2024-12-02 |
47.99 |
49.70 |
47.50 |
48.12 |
1.9M |
| 2024-11-29 |
48.80 |
49.69 |
47.80 |
48.19 |
1.6M |
| 2024-11-28 |
46.75 |
50.33 |
46.75 |
48.92 |
2.8M |
| 2024-11-27 |
45.00 |
46.93 |
43.66 |
46.75 |
1.6M |
| 2024-11-26 |
42.82 |
45.83 |
42.82 |
45.00 |
1.8M |
| 2024-11-25 |
43.98 |
43.98 |
41.66 |
43.11 |
0.8M |
| 2024-11-22 |
44.63 |
45.87 |
42.80 |
42.92 |
1.1M |
| 2024-11-21 |
45.80 |
46.38 |
44.54 |
45.02 |
0.9M |
| 2024-11-20 |
44.00 |
46.88 |
43.82 |
45.82 |
1.3M |
| 2024-11-19 |
43.46 |
44.83 |
42.51 |
44.69 |
1.1M |
| 2024-11-18 |
43.08 |
44.78 |
40.80 |
42.90 |
1.7M |
| 2024-11-15 |
45.04 |
46.00 |
42.88 |
43.00 |
1.9M |
| 2024-11-14 |
46.38 |
48.80 |
44.90 |
45.61 |
2.1M |
| 2024-11-13 |
46.26 |
47.82 |
43.50 |
47.00 |
2.8M |
| 2024-11-12 |
47.10 |
48.00 |
44.71 |
46.15 |
3.0M |
| 2024-11-11 |
44.67 |
47.69 |
43.00 |
47.35 |
4.1M |
| 2024-11-08 |
42.98 |
45.80 |
42.18 |
44.45 |
4.3M |
| 2024-11-07 |
39.88 |
42.08 |
39.02 |
42.00 |
2.6M |
| 2024-11-06 |
42.18 |
42.21 |
39.36 |
39.70 |
2.8M |
| 2024-11-05 |
41.46 |
41.86 |
40.21 |
41.80 |
2.6M |
| 2024-11-04 |
40.65 |
41.89 |
39.50 |
40.59 |
1.9M |
| 2024-11-01 |
46.00 |
46.95 |
40.30 |
40.47 |
2.5M |
| 2024-10-31 |
45.50 |
46.35 |
43.35 |
45.41 |
2.7M |
| 2024-10-30 |
46.16 |
47.39 |
43.49 |
45.17 |
2.8M |
| 2024-10-29 |
49.52 |
49.67 |
46.11 |
47.51 |
3.4M |
| 2024-10-28 |
46.33 |
53.00 |
45.01 |
48.88 |
4.8M |
| 2024-10-25 |
43.44 |
45.67 |
42.08 |
45.47 |
3.6M |
| 2024-10-24 |
41.54 |
43.60 |
40.88 |
42.33 |
2.0M |
| 2024-10-23 |
42.90 |
43.70 |
41.66 |
41.92 |
2.5M |
| 2024-10-22 |
45.98 |
45.98 |
41.51 |
42.53 |
4.1M |
| 2024-10-21 |
43.00 |
49.44 |
40.99 |
45.91 |
6.7M |
| 2024-10-18 |
39.96 |
43.10 |
39.06 |
41.95 |
4.9M |
| 2024-10-17 |
41.00 |
42.98 |
39.66 |
40.03 |
3.6M |
| 2024-10-16 |
40.80 |
42.44 |
39.24 |
40.17 |
3.1M |
| 2024-10-15 |
39.73 |
43.98 |
39.01 |
41.17 |
4.6M |
| 2024-10-14 |
36.55 |
42.56 |
36.40 |
40.75 |
4.7M |
| 2024-10-11 |
35.15 |
38.90 |
34.04 |
36.66 |
5.1M |
| 2024-10-10 |
45.00 |
45.25 |
36.53 |
36.53 |
9.1M |
| 2024-10-09 |
46.00 |
54.26 |
44.50 |
45.66 |
10.4M |
| 2024-10-08 |
45.22 |
45.22 |
42.00 |
45.22 |
6.9M |
| 2024-09-30 |
32.00 |
37.68 |
30.83 |
37.68 |
7.6M |
| 2024-09-27 |
30.45 |
32.18 |
29.63 |
31.40 |
5.2M |
| 2024-09-26 |
30.96 |
30.96 |
28.60 |
30.96 |
7.6M |
| 2024-09-25 |
25.80 |
25.80 |
25.80 |
25.80 |
0.6M |
| 2024-09-06 |
22.48 |
22.50 |
21.34 |
21.50 |
0.8M |
| 2024-09-05 |
21.70 |
22.39 |
21.58 |
22.30 |
0.9M |
| 2024-09-04 |
21.87 |
21.95 |
21.42 |
21.69 |
0.5M |
| 2024-09-03 |
21.44 |
22.07 |
21.21 |
21.88 |
0.7M |
| 2024-09-02 |
21.90 |
21.98 |
21.25 |
21.44 |
0.8M |
| 2024-08-30 |
21.89 |
22.18 |
21.50 |
21.50 |
1.4M |
| 2024-08-29 |
21.49 |
22.08 |
21.18 |
21.64 |
1.1M |
| 2024-08-28 |
20.50 |
21.58 |
20.30 |
21.29 |
1.3M |
| 2024-08-27 |
20.10 |
20.95 |
19.98 |
20.65 |
1.6M |
| 2024-08-26 |
20.19 |
20.29 |
19.82 |
20.10 |
0.4M |
| 2024-08-23 |
19.74 |
20.25 |
19.53 |
19.88 |
0.5M |
| 2024-08-22 |
20.19 |
20.19 |
19.55 |
19.90 |
0.5M |
| 2024-08-21 |
19.50 |
20.15 |
19.50 |
19.98 |
0.5M |
| 2024-08-20 |
19.78 |
19.98 |
19.44 |
19.62 |
0.5M |
| 2024-08-19 |
20.15 |
20.16 |
19.55 |
19.85 |
0.4M |
| 2024-08-16 |
19.98 |
20.15 |
19.83 |
20.00 |
0.6M |
| 2024-08-15 |
20.00 |
20.12 |
19.60 |
19.93 |
0.7M |
| 2024-08-14 |
20.19 |
20.24 |
19.88 |
19.90 |
0.5M |
| 2024-08-13 |
19.95 |
20.26 |
19.75 |
20.11 |
0.6M |
| 2024-08-12 |
20.11 |
20.36 |
19.69 |
19.96 |
0.8M |
| 2024-08-09 |
19.63 |
20.70 |
19.44 |
20.20 |
1.9M |
| 2024-08-08 |
19.57 |
19.60 |
19.01 |
19.38 |
0.4M |
| 2024-08-07 |
19.64 |
19.70 |
19.39 |
19.46 |
0.8M |
| 2024-08-06 |
19.78 |
19.96 |
19.22 |
19.60 |
1.0M |
| 2024-08-05 |
20.13 |
20.20 |
19.00 |
19.79 |
1.7M |
| 2024-08-02 |
20.92 |
20.92 |
20.04 |
20.13 |
0.7M |
| 2024-08-01 |
20.88 |
21.00 |
20.60 |
20.74 |
0.7M |
| 2024-07-31 |
20.30 |
20.86 |
20.21 |
20.82 |
1.3M |
| 2024-07-30 |
20.87 |
20.87 |
20.18 |
20.40 |
0.7M |
| 2024-07-29 |
20.38 |
20.95 |
19.96 |
20.75 |
0.9M |
| 2024-07-26 |
19.33 |
20.60 |
19.08 |
20.54 |
1.8M |
| 2024-07-25 |
19.37 |
19.70 |
18.81 |
19.30 |
1.0M |
| 2024-07-24 |
19.39 |
19.64 |
19.09 |
19.35 |
0.6M |
| 2024-07-23 |
20.18 |
20.25 |
19.37 |
19.52 |
0.7M |
| 2024-07-22 |
19.75 |
20.17 |
19.75 |
20.09 |
0.6M |
| 2024-07-19 |
19.57 |
20.08 |
19.25 |
19.91 |
0.9M |
| 2024-07-18 |
20.03 |
20.03 |
19.06 |
19.36 |
1.2M |
| 2024-07-17 |
21.00 |
21.00 |
20.05 |
20.07 |
0.7M |
| 2024-07-16 |
20.51 |
20.80 |
20.13 |
20.70 |
0.7M |
| 2024-07-15 |
21.36 |
21.36 |
20.23 |
20.36 |
0.9M |
| 2024-07-12 |
21.61 |
21.61 |
20.92 |
21.03 |
1.0M |
| 2024-07-11 |
21.17 |
21.78 |
21.06 |
21.63 |
1.3M |
| 2024-07-10 |
21.02 |
21.26 |
20.63 |
20.77 |
1.0M |
| 2024-07-09 |
20.27 |
21.38 |
19.90 |
21.13 |
1.7M |
| 2024-07-08 |
20.67 |
20.93 |
19.87 |
19.95 |
0.5M |
| 2024-07-05 |
20.21 |
20.94 |
19.47 |
20.70 |
1.1M |
| 2024-07-04 |
22.01 |
22.24 |
20.21 |
20.50 |
1.6M |
| 2024-07-03 |
21.72 |
22.20 |
21.28 |
22.01 |
1.4M |
| 2024-07-02 |
22.46 |
22.54 |
21.61 |
21.79 |
1.9M |
| 2024-07-01 |
23.02 |
23.56 |
21.89 |
22.45 |
1.9M |
| 2024-06-28 |
22.94 |
23.81 |
22.22 |
23.58 |
2.0M |
| 2024-06-27 |
24.08 |
24.73 |
22.89 |
22.94 |
3.0M |
| 2024-06-26 |
24.00 |
24.35 |
22.79 |
24.23 |
2.5M |
| 2024-06-25 |
23.60 |
24.80 |
22.66 |
24.43 |
3.1M |
| 2024-06-24 |
24.64 |
24.80 |
23.35 |
23.82 |
2.7M |
| 2024-06-21 |
25.00 |
26.19 |
23.30 |
25.20 |
5.5M |
| 2024-06-20 |
21.43 |
25.38 |
21.39 |
25.38 |
4.9M |
| 2024-06-19 |
21.57 |
21.57 |
20.90 |
21.15 |
1.1M |
| 2024-06-18 |
20.97 |
21.65 |
20.71 |
21.40 |
1.7M |
| 2024-06-17 |
20.04 |
21.65 |
19.77 |
20.96 |
2.3M |
| 2024-06-14 |
20.43 |
20.58 |
19.81 |
19.99 |
1.2M |
| 2024-06-13 |
19.75 |
21.37 |
19.50 |
20.64 |
1.7M |
| 2024-06-12 |
19.24 |
20.68 |
19.23 |
19.75 |
1.3M |
| 2024-06-11 |
18.81 |
19.23 |
18.21 |
19.16 |
0.6M |
| 2024-06-07 |
18.25 |
18.92 |
18.25 |
18.80 |
0.8M |
| 2024-06-06 |
19.11 |
19.51 |
18.11 |
18.19 |
0.9M |
| 2024-06-05 |
19.93 |
19.93 |
19.05 |
19.15 |
0.7M |
| 2024-06-04 |
20.57 |
20.57 |
19.32 |
19.69 |
0.9M |
| 2024-06-03 |
21.59 |
21.65 |
20.37 |
20.58 |
0.8M |
| 2024-05-31 |
20.82 |
21.65 |
20.81 |
21.41 |
0.5M |
| 2024-05-30 |
20.71 |
20.98 |
20.31 |
20.83 |
0.4M |
| 2024-05-29 |
20.31 |
21.18 |
20.31 |
20.81 |
0.5M |
| 2024-05-28 |
21.08 |
21.27 |
20.54 |
20.58 |
0.5M |
| 2024-05-27 |
21.33 |
21.54 |
20.31 |
21.19 |
0.7M |
| 2024-05-24 |
21.65 |
21.65 |
21.02 |
21.11 |
0.5M |
| 2024-05-23 |
21.80 |
21.95 |
21.31 |
21.43 |
0.4M |
| 2024-05-22 |
21.62 |
21.97 |
21.42 |
21.84 |
0.5M |
| 2024-05-21 |
21.54 |
21.86 |
21.44 |
21.62 |
0.5M |
| 2024-05-20 |
21.87 |
22.20 |
21.65 |
21.79 |
0.6M |
| 2024-05-17 |
21.39 |
21.76 |
21.04 |
21.65 |
0.5M |
| 2024-05-16 |
20.76 |
21.59 |
20.76 |
21.21 |
0.7M |
| 2024-05-15 |
20.80 |
21.25 |
20.61 |
20.76 |
0.5M |
| 2024-05-14 |
20.43 |
21.35 |
20.43 |
21.13 |
0.9M |
| 2024-05-13 |
21.39 |
21.39 |
20.42 |
20.51 |
0.9M |
| 2024-05-10 |
21.89 |
22.00 |
21.06 |
21.15 |
0.7M |
| 2024-05-09 |
21.89 |
22.08 |
21.57 |
21.80 |
0.7M |
| 2024-05-08 |
22.26 |
22.26 |
21.49 |
21.56 |
0.5M |
| 2024-05-07 |
21.93 |
22.17 |
21.86 |
22.12 |
0.5M |
| 2024-05-06 |
22.06 |
22.40 |
21.71 |
21.93 |
0.6M |
| 2024-04-30 |
21.40 |
22.11 |
21.23 |
21.95 |
1.0M |
| 2024-04-29 |
19.50 |
21.56 |
19.50 |
21.40 |
1.1M |
| 2024-04-26 |
19.99 |
20.77 |
19.92 |
20.70 |
0.8M |
| 2024-04-25 |
19.79 |
20.45 |
19.58 |
20.11 |
1.2M |
| 2024-04-24 |
19.25 |
19.88 |
19.16 |
19.77 |
1.0M |
| 2024-04-23 |
18.79 |
19.44 |
18.74 |
19.16 |
0.9M |
| 2024-04-22 |
18.44 |
19.08 |
18.07 |
18.79 |
0.8M |
| 2024-04-19 |
18.90 |
18.90 |
18.08 |
18.38 |
0.7M |
| 2024-04-18 |
18.88 |
19.23 |
18.40 |
18.81 |
0.8M |
| 2024-04-17 |
17.62 |
19.06 |
17.62 |
18.74 |
1.1M |
| 2024-04-16 |
18.67 |
19.00 |
17.35 |
17.55 |
1.2M |
| 2024-04-15 |
20.85 |
21.35 |
18.52 |
18.89 |
1.6M |
| 2024-04-12 |
21.43 |
21.88 |
20.91 |
20.93 |
0.7M |
| 2024-04-11 |
21.37 |
22.08 |
21.20 |
21.42 |
0.6M |
| 2024-04-10 |
22.70 |
22.70 |
21.24 |
21.48 |
0.7M |
| 2024-04-09 |
21.92 |
22.48 |
21.71 |
22.37 |
0.5M |
| 2024-04-08 |
23.16 |
23.17 |
21.82 |
21.94 |
0.9M |
| 2024-04-03 |
23.28 |
23.44 |
22.71 |
23.09 |
0.6M |
| 2024-04-02 |
23.61 |
23.88 |
23.21 |
23.33 |
0.5M |
| 2024-04-01 |
23.41 |
23.64 |
23.02 |
23.60 |
0.8M |
| 2024-03-29 |
22.40 |
22.99 |
22.39 |
22.94 |
1.0M |
| 2024-03-28 |
21.62 |
22.62 |
21.62 |
22.32 |
1.0M |
| 2024-03-27 |
22.50 |
22.65 |
21.64 |
21.64 |
0.8M |
| 2024-03-26 |
22.67 |
23.23 |
22.02 |
22.39 |
1.2M |
| 2024-03-25 |
24.29 |
24.58 |
22.73 |
22.78 |
1.5M |
| 2024-03-22 |
24.89 |
25.44 |
24.02 |
24.14 |
1.3M |
| 2024-03-21 |
25.76 |
26.20 |
24.70 |
25.08 |
1.3M |
| 2024-03-20 |
25.26 |
25.61 |
25.02 |
25.53 |
0.9M |
| 2024-03-19 |
26.00 |
26.00 |
25.00 |
25.39 |
0.8M |
| 2024-03-18 |
24.70 |
26.14 |
24.55 |
25.97 |
1.3M |
| 2024-03-15 |
23.76 |
24.68 |
23.69 |
24.62 |
0.9M |
| 2024-03-14 |
24.52 |
24.79 |
23.40 |
23.74 |
1.2M |
| 2024-03-13 |
24.40 |
24.95 |
24.24 |
24.73 |
0.9M |
| 2024-03-12 |
24.11 |
24.69 |
23.70 |
24.50 |
1.0M |
| 2024-03-11 |
23.05 |
23.93 |
23.05 |
23.90 |
0.7M |
| 2024-03-08 |
23.47 |
23.74 |
23.04 |
23.24 |
1.0M |
| 2024-03-07 |
24.00 |
24.79 |
23.40 |
23.54 |
1.8M |
| 2024-03-06 |
23.61 |
24.30 |
23.12 |
23.85 |
1.4M |
| 2024-03-05 |
23.50 |
24.28 |
22.69 |
23.73 |
1.6M |
| 2024-03-04 |
23.41 |
23.83 |
22.60 |
23.66 |
1.6M |
| 2024-03-01 |
22.70 |
23.24 |
22.61 |
23.00 |
1.0M |
| 2024-02-29 |
21.54 |
22.87 |
21.33 |
22.69 |
1.6M |
| 2024-02-28 |
24.88 |
25.48 |
21.53 |
21.53 |
2.8M |
| 2024-02-27 |
24.16 |
24.77 |
23.91 |
24.77 |
1.5M |
| 2024-02-26 |
24.48 |
24.87 |
23.39 |
24.25 |
1.8M |
| 2024-02-23 |
22.99 |
24.39 |
22.91 |
23.92 |
1.2M |
| 2024-02-22 |
22.35 |
22.95 |
22.21 |
22.91 |
0.5M |
| 2024-02-21 |
21.94 |
23.88 |
21.53 |
22.40 |
1.1M |
| 2024-02-20 |
21.41 |
22.16 |
21.10 |
21.97 |
0.8M |
| 2024-02-19 |
21.75 |
22.66 |
21.00 |
21.80 |
1.6M |
| 2024-02-08 |
18.37 |
21.92 |
17.43 |
21.90 |
2.1M |
| 2024-02-07 |
19.13 |
19.95 |
17.89 |
18.27 |
2.1M |
| 2024-02-06 |
18.15 |
19.57 |
16.91 |
19.15 |
2.4M |
| 2024-02-05 |
21.19 |
21.19 |
18.20 |
18.71 |
1.8M |
| 2024-02-02 |
22.68 |
23.22 |
20.52 |
21.25 |
1.2M |
| 2024-02-01 |
22.70 |
22.96 |
21.71 |
22.55 |
1.0M |
| 2024-01-31 |
24.27 |
24.30 |
22.52 |
22.70 |
1.2M |
| 2024-01-30 |
25.25 |
25.48 |
24.15 |
24.22 |
0.9M |
| 2024-01-29 |
26.13 |
26.54 |
24.82 |
24.82 |
0.9M |
| 2024-01-26 |
26.61 |
26.96 |
25.80 |
26.07 |
0.8M |
| 2024-01-25 |
25.18 |
26.46 |
24.74 |
26.43 |
1.0M |
| 2024-01-24 |
25.26 |
25.59 |
24.08 |
25.16 |
1.2M |
| 2024-01-23 |
25.55 |
25.90 |
24.99 |
25.15 |
1.5M |
| 2024-01-22 |
28.10 |
28.40 |
25.88 |
26.05 |
1.4M |
| 2024-01-19 |
29.11 |
29.13 |
28.00 |
28.32 |
0.7M |
| 2024-01-18 |
29.22 |
29.57 |
28.11 |
28.82 |
0.8M |
| 2024-01-17 |
30.24 |
30.44 |
29.46 |
29.47 |
0.5M |
| 2024-01-16 |
30.66 |
30.66 |
29.92 |
30.36 |
0.6M |
| 2024-01-15 |
30.55 |
31.23 |
30.22 |
30.51 |
0.6M |
| 2024-01-12 |
31.70 |
31.72 |
30.50 |
30.57 |
1.0M |
| 2024-01-11 |
31.22 |
31.93 |
31.22 |
31.56 |
0.3M |
| 2024-01-10 |
32.18 |
32.39 |
31.09 |
31.46 |
0.6M |
| 2024-01-09 |
31.39 |
32.37 |
31.39 |
31.79 |
0.7M |
| 2024-01-08 |
31.95 |
32.14 |
31.23 |
31.23 |
0.4M |
| 2024-01-05 |
32.35 |
32.72 |
31.61 |
31.86 |
0.6M |
| 2024-01-04 |
32.32 |
32.56 |
31.88 |
32.24 |
0.6M |
| 2024-01-03 |
34.78 |
34.90 |
32.11 |
32.22 |
1.5M |
| 2024-01-02 |
35.00 |
35.17 |
33.76 |
34.40 |
1.0M |