| 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 |
46.28 |
46.28 |
42.66 |
45.50 |
3.8M |
| 2024-12-30 |
46.81 |
46.90 |
45.56 |
46.00 |
2.2M |
| 2024-12-27 |
47.40 |
47.40 |
46.11 |
47.10 |
2.8M |
| 2024-12-26 |
45.94 |
47.78 |
45.53 |
47.42 |
4.1M |
| 2024-12-25 |
46.31 |
46.50 |
45.31 |
45.94 |
2.7M |
| 2024-12-24 |
44.10 |
46.99 |
44.10 |
46.43 |
4.3M |
| 2024-12-23 |
45.42 |
46.02 |
43.61 |
44.17 |
3.1M |
| 2024-12-20 |
44.03 |
46.50 |
43.41 |
45.76 |
3.2M |
| 2024-12-19 |
43.60 |
44.50 |
43.01 |
43.83 |
1.8M |
| 2024-12-18 |
43.91 |
45.18 |
42.95 |
44.30 |
2.1M |
| 2024-12-17 |
46.33 |
46.66 |
43.50 |
44.08 |
3.5M |
| 2024-12-16 |
44.88 |
46.95 |
44.46 |
46.40 |
4.8M |
| 2024-12-13 |
44.06 |
45.25 |
43.73 |
44.45 |
2.4M |
| 2024-12-12 |
44.05 |
44.88 |
43.68 |
44.06 |
2.0M |
| 2024-12-11 |
44.85 |
45.00 |
43.88 |
44.05 |
2.3M |
| 2024-12-10 |
47.00 |
47.65 |
44.45 |
44.65 |
4.3M |
| 2024-12-09 |
44.60 |
45.70 |
43.80 |
45.33 |
4.3M |
| 2024-12-06 |
44.22 |
45.50 |
44.04 |
44.53 |
5.4M |
| 2024-12-05 |
42.20 |
44.97 |
41.80 |
43.92 |
4.1M |
| 2024-12-04 |
43.49 |
44.09 |
42.17 |
42.37 |
3.7M |
| 2024-12-03 |
42.82 |
44.18 |
42.70 |
43.54 |
4.2M |
| 2024-12-02 |
42.03 |
43.12 |
41.56 |
43.12 |
4.1M |
| 2024-11-29 |
40.99 |
42.28 |
40.30 |
42.11 |
4.6M |
| 2024-11-28 |
42.58 |
42.66 |
41.06 |
41.16 |
4.9M |
| 2024-11-27 |
41.90 |
42.70 |
40.00 |
42.66 |
6.6M |
| 2024-11-26 |
45.33 |
45.80 |
42.42 |
42.85 |
10.0M |
| 2024-11-25 |
38.54 |
45.79 |
37.73 |
45.79 |
11.0M |
| 2024-11-22 |
40.00 |
40.15 |
38.15 |
38.16 |
1.6M |
| 2024-11-21 |
40.10 |
40.90 |
39.58 |
40.00 |
1.5M |
| 2024-11-20 |
39.60 |
40.30 |
39.45 |
40.01 |
1.1M |
| 2024-11-19 |
39.11 |
39.87 |
38.36 |
39.81 |
1.2M |
| 2024-11-18 |
40.92 |
41.35 |
38.69 |
38.69 |
2.2M |
| 2024-11-15 |
41.60 |
42.25 |
41.20 |
41.20 |
1.8M |
| 2024-11-14 |
43.50 |
43.93 |
41.58 |
41.79 |
2.3M |
| 2024-11-13 |
41.80 |
43.20 |
41.53 |
43.20 |
2.7M |
| 2024-11-12 |
43.60 |
44.06 |
41.61 |
42.10 |
2.8M |
| 2024-11-11 |
41.34 |
43.93 |
41.23 |
43.76 |
3.6M |
| 2024-11-08 |
42.00 |
42.80 |
41.60 |
41.75 |
2.4M |
| 2024-11-07 |
41.64 |
41.90 |
40.93 |
41.77 |
2.2M |
| 2024-11-06 |
41.15 |
43.36 |
41.15 |
41.79 |
3.0M |
| 2024-11-05 |
40.70 |
41.76 |
40.25 |
41.61 |
2.2M |
| 2024-11-04 |
38.94 |
41.28 |
38.65 |
40.98 |
2.3M |
| 2024-11-01 |
40.41 |
41.00 |
38.81 |
38.91 |
2.8M |
| 2024-10-31 |
41.20 |
42.09 |
40.52 |
40.98 |
3.1M |
| 2024-10-30 |
41.01 |
41.48 |
39.78 |
40.26 |
3.2M |
| 2024-10-29 |
42.68 |
43.17 |
41.01 |
41.44 |
4.2M |
| 2024-10-28 |
45.40 |
45.44 |
42.18 |
42.87 |
6.0M |
| 2024-10-25 |
42.79 |
45.08 |
42.38 |
44.70 |
4.7M |
| 2024-10-24 |
41.78 |
43.89 |
41.03 |
43.16 |
4.2M |
| 2024-10-23 |
41.20 |
42.81 |
40.30 |
41.79 |
4.1M |
| 2024-10-22 |
39.60 |
41.19 |
39.41 |
40.78 |
2.9M |
| 2024-10-21 |
39.84 |
40.79 |
39.55 |
39.82 |
3.0M |
| 2024-10-18 |
38.26 |
41.27 |
38.02 |
39.84 |
3.0M |
| 2024-10-17 |
39.52 |
39.70 |
38.68 |
38.71 |
1.6M |
| 2024-10-16 |
38.21 |
39.29 |
38.00 |
38.76 |
1.8M |
| 2024-10-15 |
40.01 |
40.80 |
38.90 |
39.03 |
2.5M |
| 2024-10-14 |
38.61 |
40.55 |
38.12 |
40.55 |
2.8M |
| 2024-10-11 |
39.19 |
40.57 |
38.30 |
38.60 |
2.4M |
| 2024-10-10 |
40.17 |
42.44 |
40.00 |
40.20 |
3.4M |
| 2024-10-09 |
45.00 |
45.00 |
39.54 |
39.66 |
5.0M |
| 2024-10-08 |
49.10 |
49.70 |
41.98 |
47.65 |
8.2M |
| 2024-09-30 |
37.98 |
41.97 |
37.48 |
41.96 |
6.4M |
| 2024-09-27 |
33.69 |
37.63 |
33.68 |
36.50 |
4.0M |
| 2024-09-26 |
33.28 |
33.45 |
31.91 |
33.36 |
1.7M |
| 2024-09-25 |
33.44 |
33.76 |
32.02 |
32.51 |
2.0M |
| 2024-09-24 |
30.71 |
31.87 |
30.38 |
31.86 |
1.6M |
| 2024-09-23 |
30.76 |
31.66 |
30.58 |
30.71 |
1.4M |
| 2024-09-20 |
31.44 |
31.68 |
29.86 |
31.03 |
2.4M |
| 2024-09-19 |
31.80 |
32.38 |
31.46 |
31.91 |
1.2M |
| 2024-09-18 |
31.88 |
32.40 |
31.22 |
31.60 |
0.7M |
| 2024-09-13 |
32.96 |
32.96 |
31.81 |
31.89 |
1.1M |
| 2024-09-12 |
32.22 |
33.93 |
32.22 |
32.70 |
1.6M |
| 2024-09-11 |
32.04 |
32.79 |
31.60 |
32.33 |
1.0M |
| 2024-09-10 |
32.02 |
32.31 |
31.54 |
32.04 |
1.0M |
| 2024-09-09 |
32.21 |
32.46 |
31.76 |
31.95 |
0.9M |
| 2024-09-06 |
33.33 |
33.61 |
32.27 |
32.28 |
1.1M |
| 2024-09-05 |
33.53 |
33.81 |
33.25 |
33.33 |
0.7M |
| 2024-09-04 |
33.33 |
34.10 |
32.88 |
33.52 |
1.0M |
| 2024-09-03 |
32.83 |
33.43 |
32.80 |
33.33 |
1.0M |
| 2024-09-02 |
33.76 |
33.86 |
33.00 |
33.06 |
1.0M |
| 2024-08-30 |
33.36 |
34.29 |
33.05 |
33.80 |
1.5M |
| 2024-08-29 |
32.33 |
33.62 |
32.21 |
33.36 |
1.1M |
| 2024-08-28 |
32.21 |
32.98 |
31.62 |
32.73 |
1.1M |
| 2024-08-27 |
32.74 |
32.83 |
31.53 |
32.12 |
0.9M |
| 2024-08-26 |
32.78 |
33.33 |
32.51 |
32.78 |
1.0M |
| 2024-08-23 |
32.80 |
33.27 |
32.30 |
32.78 |
1.2M |
| 2024-08-22 |
33.49 |
34.10 |
32.80 |
32.80 |
1.0M |
| 2024-08-21 |
33.44 |
33.80 |
33.10 |
33.46 |
0.6M |
| 2024-08-20 |
34.29 |
34.35 |
33.09 |
33.45 |
1.2M |
| 2024-08-19 |
35.02 |
35.23 |
34.01 |
34.10 |
1.0M |
| 2024-08-16 |
35.50 |
35.64 |
35.01 |
35.03 |
0.7M |
| 2024-08-15 |
35.25 |
35.72 |
34.50 |
35.50 |
1.1M |
| 2024-08-14 |
35.68 |
35.85 |
35.06 |
35.25 |
0.8M |
| 2024-08-13 |
35.10 |
35.84 |
35.00 |
35.63 |
0.9M |
| 2024-08-12 |
36.09 |
36.78 |
35.33 |
35.50 |
1.0M |
| 2024-08-09 |
35.91 |
36.58 |
35.70 |
35.78 |
1.5M |
| 2024-08-08 |
35.97 |
36.97 |
35.53 |
35.78 |
2.2M |
| 2024-08-07 |
39.20 |
39.50 |
37.10 |
37.37 |
3.5M |
| 2024-08-06 |
35.60 |
36.72 |
35.41 |
36.58 |
1.1M |
| 2024-08-05 |
36.52 |
37.35 |
35.08 |
35.22 |
1.4M |
| 2024-08-02 |
37.76 |
38.55 |
37.01 |
37.01 |
1.4M |
| 2024-08-01 |
38.28 |
38.50 |
37.50 |
37.92 |
1.1M |
| 2024-07-31 |
36.48 |
38.16 |
35.95 |
38.12 |
1.7M |
| 2024-07-30 |
37.00 |
37.28 |
36.62 |
36.95 |
0.8M |
| 2024-07-29 |
38.00 |
38.45 |
36.78 |
37.08 |
1.1M |
| 2024-07-26 |
36.63 |
37.93 |
36.63 |
37.34 |
1.1M |
| 2024-07-25 |
36.10 |
37.55 |
35.87 |
37.00 |
1.4M |
| 2024-07-24 |
37.37 |
37.90 |
36.41 |
36.50 |
1.6M |
| 2024-07-23 |
38.87 |
39.44 |
37.56 |
37.59 |
1.5M |
| 2024-07-22 |
37.85 |
40.18 |
37.85 |
39.08 |
2.7M |
| 2024-07-19 |
37.00 |
38.10 |
36.98 |
37.81 |
1.3M |
| 2024-07-18 |
37.58 |
37.73 |
36.12 |
37.35 |
2.0M |
| 2024-07-17 |
39.00 |
39.00 |
37.80 |
37.80 |
1.5M |
| 2024-07-16 |
39.16 |
39.67 |
38.50 |
39.00 |
1.4M |
| 2024-07-15 |
39.16 |
39.44 |
38.71 |
38.90 |
1.1M |
| 2024-07-12 |
40.27 |
40.27 |
39.36 |
39.57 |
1.5M |
| 2024-07-11 |
39.53 |
40.34 |
39.22 |
40.27 |
2.0M |
| 2024-07-10 |
39.47 |
39.80 |
38.50 |
38.70 |
1.5M |
| 2024-07-09 |
38.38 |
40.01 |
37.50 |
39.68 |
2.2M |
| 2024-07-08 |
38.63 |
38.91 |
37.83 |
38.40 |
1.5M |
| 2024-07-05 |
39.40 |
39.45 |
37.89 |
38.70 |
2.2M |
| 2024-07-04 |
40.50 |
41.08 |
39.30 |
39.40 |
2.1M |
| 2024-07-03 |
43.72 |
43.98 |
40.72 |
40.94 |
3.2M |
| 2024-07-02 |
43.84 |
45.83 |
43.29 |
43.76 |
2.4M |
| 2024-07-01 |
43.20 |
45.88 |
43.10 |
44.50 |
3.1M |
| 2024-06-28 |
40.85 |
45.16 |
40.52 |
43.56 |
4.8M |
| 2024-06-27 |
41.30 |
41.98 |
40.73 |
41.03 |
2.5M |
| 2024-06-26 |
40.20 |
41.55 |
39.95 |
41.45 |
1.8M |
| 2024-06-25 |
42.35 |
42.91 |
39.86 |
40.57 |
3.0M |
| 2024-06-24 |
42.47 |
43.69 |
41.85 |
42.78 |
2.1M |
| 2024-06-21 |
43.89 |
44.10 |
42.60 |
42.90 |
2.5M |
| 2024-06-20 |
45.50 |
46.43 |
44.03 |
44.04 |
2.6M |
| 2024-06-19 |
47.96 |
47.96 |
45.60 |
45.90 |
3.6M |
| 2024-06-18 |
48.95 |
49.33 |
47.75 |
48.00 |
2.5M |
| 2024-06-17 |
48.00 |
49.85 |
47.50 |
48.55 |
2.6M |
| 2024-06-14 |
49.00 |
51.50 |
48.51 |
49.71 |
3.5M |
| 2024-06-13 |
47.50 |
50.44 |
47.34 |
49.38 |
3.7M |
| 2024-06-12 |
48.14 |
49.19 |
47.70 |
48.08 |
1.8M |
| 2024-06-11 |
45.67 |
48.79 |
45.01 |
48.63 |
3.0M |
| 2024-06-07 |
47.11 |
48.36 |
46.04 |
47.10 |
2.5M |
| 2024-06-06 |
47.50 |
48.29 |
45.60 |
46.50 |
3.7M |
| 2024-06-05 |
49.50 |
50.37 |
47.60 |
47.60 |
4.0M |
| 2024-06-04 |
48.36 |
51.83 |
47.53 |
50.96 |
6.4M |
| 2024-06-03 |
48.00 |
49.49 |
47.06 |
48.66 |
4.5M |
| 2024-05-31 |
48.66 |
50.06 |
47.83 |
48.09 |
5.8M |
| 2024-05-30 |
54.49 |
55.76 |
48.70 |
50.01 |
7.5M |
| 2024-05-29 |
53.56 |
54.49 |
52.00 |
52.58 |
8.4M |
| 2024-05-28 |
52.73 |
57.35 |
52.04 |
56.48 |
11.8M |
| 2024-05-27 |
54.85 |
58.59 |
51.66 |
52.73 |
12.8M |
| 2024-05-24 |
48.00 |
51.01 |
48.00 |
51.01 |
3.3M |
| 2024-05-23 |
43.80 |
44.69 |
42.42 |
42.51 |
1.4M |
| 2024-05-22 |
42.70 |
43.70 |
42.40 |
43.61 |
1.2M |
| 2024-05-21 |
44.17 |
44.18 |
42.42 |
42.82 |
1.6M |
| 2024-05-20 |
44.21 |
44.80 |
43.60 |
44.18 |
1.2M |
| 2024-05-17 |
44.00 |
44.88 |
43.37 |
44.06 |
1.3M |
| 2024-05-16 |
45.09 |
45.32 |
43.78 |
44.23 |
1.8M |
| 2024-05-15 |
46.56 |
46.99 |
44.75 |
45.10 |
2.6M |
| 2024-05-14 |
47.61 |
49.98 |
46.63 |
47.15 |
3.4M |
| 2024-05-13 |
46.50 |
50.15 |
46.30 |
48.55 |
3.8M |
| 2024-05-10 |
44.50 |
48.00 |
44.01 |
47.07 |
3.5M |
| 2024-05-09 |
43.25 |
45.14 |
43.12 |
44.60 |
2.4M |
| 2024-05-08 |
42.95 |
45.99 |
42.01 |
44.20 |
2.8M |
| 2024-05-07 |
41.57 |
42.59 |
41.37 |
42.56 |
1.2M |
| 2024-05-06 |
41.72 |
42.43 |
41.60 |
41.81 |
1.2M |
| 2024-04-30 |
42.31 |
42.70 |
40.90 |
41.51 |
1.7M |
| 2024-04-29 |
42.09 |
42.93 |
42.09 |
42.35 |
1.4M |
| 2024-04-26 |
40.87 |
42.28 |
40.54 |
41.97 |
1.3M |
| 2024-04-25 |
40.89 |
41.35 |
40.62 |
40.87 |
0.7M |
| 2024-04-24 |
39.30 |
41.32 |
39.30 |
41.13 |
1.3M |
| 2024-04-23 |
39.05 |
39.99 |
39.00 |
39.58 |
0.7M |
| 2024-04-22 |
38.80 |
39.99 |
37.60 |
39.30 |
1.1M |
| 2024-04-19 |
39.72 |
40.24 |
38.86 |
38.97 |
1.2M |
| 2024-04-18 |
40.52 |
40.90 |
39.49 |
40.26 |
1.4M |
| 2024-04-17 |
40.18 |
41.50 |
39.70 |
40.82 |
1.7M |
| 2024-04-16 |
42.00 |
42.00 |
39.01 |
39.31 |
1.4M |
| 2024-04-15 |
44.00 |
45.00 |
41.35 |
42.01 |
2.0M |
| 2024-04-12 |
46.41 |
46.41 |
44.71 |
44.96 |
1.2M |
| 2024-04-11 |
45.99 |
47.26 |
44.32 |
46.58 |
2.2M |
| 2024-04-10 |
46.00 |
46.42 |
43.80 |
45.50 |
1.7M |
| 2024-04-09 |
44.29 |
46.18 |
43.86 |
46.16 |
1.8M |
| 2024-04-08 |
45.02 |
45.78 |
43.58 |
44.29 |
1.6M |
| 2024-04-03 |
47.65 |
47.99 |
44.77 |
45.19 |
2.7M |
| 2024-04-02 |
49.52 |
50.00 |
47.70 |
47.97 |
2.6M |
| 2024-04-01 |
49.30 |
50.28 |
48.55 |
49.39 |
2.6M |
| 2024-03-29 |
46.76 |
49.57 |
46.19 |
49.45 |
3.3M |
| 2024-03-28 |
45.80 |
48.20 |
44.90 |
47.06 |
2.6M |
| 2024-03-27 |
45.13 |
47.51 |
44.14 |
45.81 |
2.0M |
| 2024-03-26 |
46.36 |
46.85 |
44.11 |
45.28 |
2.5M |
| 2024-03-25 |
46.75 |
48.57 |
46.09 |
46.93 |
1.4M |
| 2024-03-22 |
47.30 |
47.97 |
46.85 |
46.85 |
1.5M |
| 2024-03-21 |
49.70 |
49.82 |
47.01 |
47.33 |
2.9M |
| 2024-03-20 |
49.40 |
49.80 |
48.75 |
49.38 |
1.8M |
| 2024-03-19 |
49.73 |
50.55 |
48.76 |
50.00 |
3.1M |
| 2024-03-18 |
48.54 |
49.80 |
48.02 |
49.37 |
2.7M |
| 2024-03-15 |
48.38 |
48.56 |
47.50 |
48.56 |
2.3M |
| 2024-03-14 |
48.97 |
50.17 |
48.00 |
48.30 |
3.6M |
| 2024-03-13 |
50.80 |
51.38 |
49.41 |
49.96 |
4.4M |
| 2024-03-12 |
53.35 |
53.56 |
50.77 |
51.09 |
6.2M |
| 2024-03-11 |
52.89 |
59.00 |
51.30 |
55.10 |
8.8M |
| 2024-03-08 |
41.34 |
49.56 |
41.30 |
49.56 |
4.2M |
| 2024-03-07 |
42.69 |
42.93 |
41.30 |
41.30 |
1.4M |
| 2024-03-06 |
41.40 |
43.71 |
40.70 |
42.93 |
2.4M |
| 2024-03-05 |
43.80 |
43.80 |
40.80 |
41.68 |
2.3M |
| 2024-03-04 |
42.20 |
43.74 |
40.67 |
43.65 |
2.7M |
| 2024-03-01 |
38.90 |
42.61 |
38.90 |
41.68 |
2.3M |
| 2024-02-29 |
37.00 |
39.48 |
36.99 |
39.26 |
1.5M |
| 2024-02-28 |
43.08 |
43.08 |
37.62 |
37.64 |
2.4M |
| 2024-02-27 |
39.34 |
41.58 |
39.02 |
41.29 |
1.4M |
| 2024-02-26 |
39.85 |
40.51 |
39.00 |
39.86 |
1.4M |
| 2024-02-23 |
39.22 |
40.22 |
38.11 |
40.10 |
1.2M |
| 2024-02-22 |
37.71 |
39.65 |
37.44 |
38.93 |
1.4M |
| 2024-02-21 |
37.06 |
38.59 |
36.01 |
37.78 |
1.3M |
| 2024-02-20 |
37.48 |
37.57 |
35.58 |
37.30 |
1.2M |
| 2024-02-19 |
37.00 |
38.64 |
36.28 |
38.00 |
2.1M |
| 2024-02-08 |
32.15 |
37.88 |
30.01 |
37.25 |
2.9M |
| 2024-02-07 |
33.33 |
33.44 |
30.71 |
32.02 |
2.6M |
| 2024-02-06 |
30.79 |
33.78 |
29.02 |
33.34 |
2.9M |
| 2024-02-05 |
34.01 |
34.65 |
28.80 |
30.80 |
2.8M |
| 2024-02-02 |
36.22 |
37.35 |
33.07 |
34.00 |
1.4M |
| 2024-02-01 |
36.50 |
37.12 |
35.40 |
36.21 |
1.7M |
| 2024-01-31 |
38.68 |
39.11 |
36.25 |
36.85 |
1.8M |
| 2024-01-30 |
39.66 |
40.66 |
38.61 |
38.75 |
0.9M |
| 2024-01-29 |
41.93 |
41.93 |
39.60 |
40.44 |
1.4M |
| 2024-01-26 |
43.43 |
43.43 |
41.18 |
41.22 |
1.6M |
| 2024-01-25 |
41.92 |
43.88 |
40.80 |
43.03 |
1.7M |
| 2024-01-24 |
43.34 |
44.78 |
40.19 |
41.55 |
3.3M |
| 2024-01-23 |
40.73 |
42.06 |
40.41 |
40.94 |
1.2M |
| 2024-01-22 |
42.65 |
43.50 |
41.01 |
41.01 |
1.7M |
| 2024-01-19 |
45.46 |
45.46 |
42.71 |
43.08 |
2.1M |
| 2024-01-18 |
44.89 |
45.43 |
43.68 |
45.00 |
1.7M |
| 2024-01-17 |
46.80 |
46.80 |
44.99 |
45.03 |
1.0M |
| 2024-01-16 |
46.34 |
47.50 |
45.76 |
46.96 |
1.3M |
| 2024-01-15 |
47.15 |
47.53 |
46.32 |
46.50 |
1.0M |
| 2024-01-12 |
47.63 |
48.90 |
47.05 |
47.77 |
1.1M |
| 2024-01-11 |
46.82 |
48.85 |
46.53 |
47.63 |
1.4M |
| 2024-01-10 |
46.61 |
48.08 |
45.73 |
46.82 |
1.0M |
| 2024-01-09 |
47.09 |
47.99 |
46.14 |
46.60 |
1.2M |
| 2024-01-08 |
47.04 |
47.43 |
46.12 |
46.17 |
0.8M |
| 2024-01-05 |
49.18 |
49.39 |
46.74 |
47.32 |
0.9M |
| 2024-01-04 |
50.00 |
50.29 |
48.72 |
49.14 |
1.0M |
| 2024-01-03 |
51.25 |
51.25 |
49.90 |
50.07 |
1.0M |
| 2024-01-02 |
51.88 |
52.63 |
50.61 |
51.20 |
1.4M |