| 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 |
48.26 |
48.85 |
47.45 |
47.63 |
3.3M |
| 2024-12-30 |
48.50 |
49.60 |
47.91 |
48.26 |
4.0M |
| 2024-12-27 |
48.79 |
49.84 |
48.18 |
48.78 |
4.7M |
| 2024-12-26 |
47.00 |
49.41 |
46.89 |
48.93 |
5.3M |
| 2024-12-25 |
46.28 |
49.50 |
45.86 |
47.52 |
5.9M |
| 2024-12-24 |
45.70 |
47.36 |
45.41 |
46.57 |
3.8M |
| 2024-12-23 |
47.20 |
47.80 |
45.34 |
45.67 |
2.8M |
| 2024-12-20 |
45.82 |
47.44 |
45.51 |
47.16 |
3.7M |
| 2024-12-19 |
44.35 |
46.32 |
44.05 |
46.14 |
3.8M |
| 2024-12-18 |
43.41 |
44.68 |
43.28 |
44.29 |
2.0M |
| 2024-12-17 |
44.62 |
45.29 |
43.55 |
43.75 |
2.3M |
| 2024-12-16 |
45.80 |
46.20 |
44.77 |
45.13 |
2.8M |
| 2024-12-13 |
46.92 |
47.44 |
46.17 |
46.22 |
2.7M |
| 2024-12-12 |
46.40 |
47.09 |
46.02 |
46.93 |
3.2M |
| 2024-12-11 |
46.69 |
47.44 |
45.68 |
46.49 |
4.4M |
| 2024-12-10 |
46.94 |
49.10 |
45.69 |
47.45 |
7.4M |
| 2024-12-09 |
44.65 |
45.80 |
44.17 |
45.60 |
3.3M |
| 2024-12-06 |
44.21 |
45.09 |
43.90 |
44.65 |
1.7M |
| 2024-12-05 |
44.12 |
44.80 |
43.85 |
44.20 |
1.9M |
| 2024-12-04 |
45.67 |
45.98 |
43.78 |
44.15 |
2.6M |
| 2024-12-03 |
45.90 |
46.07 |
44.94 |
45.53 |
2.0M |
| 2024-12-02 |
44.51 |
46.36 |
44.29 |
45.90 |
3.5M |
| 2024-11-29 |
43.29 |
45.13 |
42.91 |
44.25 |
2.7M |
| 2024-11-28 |
43.69 |
44.09 |
43.13 |
43.29 |
2.0M |
| 2024-11-27 |
43.00 |
43.76 |
41.91 |
43.74 |
2.3M |
| 2024-11-26 |
43.06 |
43.89 |
42.94 |
43.12 |
1.7M |
| 2024-11-25 |
44.15 |
44.59 |
42.71 |
43.47 |
2.5M |
| 2024-11-22 |
45.43 |
46.16 |
43.62 |
43.85 |
3.0M |
| 2024-11-21 |
45.51 |
46.10 |
44.96 |
45.81 |
2.7M |
| 2024-11-20 |
45.70 |
45.98 |
44.80 |
45.50 |
2.7M |
| 2024-11-19 |
44.50 |
45.78 |
44.10 |
45.69 |
3.3M |
| 2024-11-18 |
46.88 |
47.11 |
43.99 |
44.40 |
5.8M |
| 2024-11-15 |
47.85 |
49.40 |
46.92 |
47.13 |
4.0M |
| 2024-11-14 |
49.95 |
50.67 |
48.16 |
48.30 |
3.7M |
| 2024-11-13 |
49.39 |
50.29 |
48.42 |
49.95 |
3.0M |
| 2024-11-12 |
50.46 |
50.96 |
49.12 |
50.00 |
4.6M |
| 2024-11-11 |
48.78 |
50.50 |
48.66 |
50.45 |
5.4M |
| 2024-11-08 |
48.89 |
50.78 |
48.50 |
49.00 |
6.2M |
| 2024-11-07 |
46.30 |
48.38 |
46.30 |
48.38 |
5.5M |
| 2024-11-06 |
49.20 |
49.20 |
47.05 |
47.29 |
7.2M |
| 2024-11-05 |
48.52 |
49.46 |
47.20 |
49.21 |
7.3M |
| 2024-11-04 |
45.58 |
48.68 |
45.38 |
48.48 |
8.9M |
| 2024-11-01 |
45.42 |
46.20 |
44.00 |
45.63 |
7.2M |
| 2024-10-31 |
45.40 |
46.78 |
45.11 |
45.63 |
5.9M |
| 2024-10-30 |
45.06 |
46.50 |
45.01 |
45.79 |
4.6M |
| 2024-10-29 |
46.00 |
46.96 |
45.62 |
45.71 |
5.6M |
| 2024-10-28 |
46.37 |
46.37 |
45.12 |
46.00 |
5.8M |
| 2024-10-25 |
46.70 |
47.50 |
46.15 |
46.40 |
6.2M |
| 2024-10-24 |
49.50 |
49.50 |
46.31 |
46.63 |
10.5M |
| 2024-10-23 |
48.08 |
52.34 |
47.67 |
50.09 |
11.2M |
| 2024-10-22 |
48.13 |
48.18 |
46.10 |
47.58 |
8.6M |
| 2024-10-21 |
46.00 |
49.50 |
45.45 |
48.12 |
11.2M |
| 2024-10-18 |
43.99 |
47.47 |
43.66 |
46.09 |
12.6M |
| 2024-10-17 |
42.50 |
45.80 |
42.50 |
44.47 |
14.7M |
| 2024-10-16 |
42.99 |
44.32 |
41.75 |
42.17 |
19.0M |
| 2024-10-15 |
41.80 |
42.02 |
40.68 |
42.02 |
8.4M |
| 2024-10-14 |
36.18 |
38.20 |
35.13 |
38.20 |
7.2M |
| 2024-10-11 |
37.21 |
37.84 |
35.30 |
35.67 |
5.2M |
| 2024-10-10 |
39.37 |
39.68 |
37.01 |
37.55 |
6.5M |
| 2024-10-09 |
39.49 |
40.75 |
38.00 |
38.89 |
9.6M |
| 2024-10-08 |
41.09 |
41.09 |
37.58 |
41.09 |
12.9M |
| 2024-09-30 |
37.35 |
37.35 |
35.79 |
37.35 |
11.7M |
| 2024-09-27 |
31.12 |
33.95 |
31.08 |
33.95 |
6.0M |
| 2024-09-26 |
30.09 |
30.90 |
29.76 |
30.86 |
5.3M |
| 2024-09-25 |
31.00 |
31.75 |
30.37 |
30.37 |
7.3M |
| 2024-09-24 |
31.88 |
32.18 |
30.65 |
31.14 |
6.6M |
| 2024-09-23 |
32.01 |
33.26 |
31.40 |
32.04 |
5.3M |
| 2024-09-20 |
32.77 |
33.10 |
32.55 |
32.78 |
1.4M |
| 2024-09-19 |
32.90 |
33.40 |
32.57 |
32.71 |
2.3M |
| 2024-09-18 |
32.97 |
32.97 |
32.00 |
32.54 |
1.6M |
| 2024-09-13 |
32.90 |
33.18 |
32.53 |
32.70 |
1.8M |
| 2024-09-12 |
32.96 |
33.58 |
32.74 |
33.00 |
3.4M |
| 2024-09-11 |
31.90 |
33.00 |
31.60 |
32.85 |
3.1M |
| 2024-09-10 |
31.60 |
32.03 |
31.11 |
31.94 |
1.6M |
| 2024-09-09 |
31.52 |
32.11 |
31.38 |
31.55 |
1.7M |
| 2024-09-06 |
32.80 |
32.96 |
32.08 |
32.12 |
2.0M |
| 2024-09-05 |
31.80 |
32.98 |
31.71 |
32.69 |
2.9M |
| 2024-09-04 |
31.79 |
32.07 |
31.16 |
31.88 |
2.9M |
| 2024-09-03 |
30.80 |
32.36 |
30.60 |
32.10 |
4.3M |
| 2024-09-02 |
30.95 |
31.23 |
30.80 |
30.90 |
2.9M |
| 2024-08-30 |
30.35 |
31.26 |
30.21 |
30.95 |
2.7M |
| 2024-08-29 |
29.48 |
30.70 |
29.29 |
30.26 |
2.3M |
| 2024-08-28 |
29.33 |
29.73 |
29.02 |
29.38 |
1.5M |
| 2024-08-27 |
29.99 |
29.99 |
29.18 |
29.32 |
2.1M |
| 2024-08-26 |
29.37 |
30.18 |
28.89 |
30.03 |
3.5M |
| 2024-08-23 |
30.01 |
30.39 |
29.30 |
29.34 |
4.1M |
| 2024-08-22 |
30.67 |
30.76 |
29.86 |
30.01 |
1.6M |
| 2024-08-21 |
30.40 |
30.82 |
30.21 |
30.53 |
1.3M |
| 2024-08-20 |
31.11 |
31.28 |
30.38 |
30.60 |
2.0M |
| 2024-08-19 |
31.63 |
31.85 |
31.10 |
31.12 |
1.6M |
| 2024-08-16 |
32.25 |
32.25 |
31.55 |
31.59 |
1.7M |
| 2024-08-15 |
31.52 |
32.27 |
31.22 |
31.80 |
2.1M |
| 2024-08-14 |
31.48 |
31.80 |
31.22 |
31.53 |
1.7M |
| 2024-08-13 |
31.23 |
31.59 |
30.88 |
31.53 |
1.8M |
| 2024-08-12 |
31.21 |
31.44 |
30.81 |
31.04 |
1.4M |
| 2024-08-09 |
31.08 |
31.77 |
31.04 |
31.26 |
2.5M |
| 2024-08-08 |
31.66 |
31.94 |
30.62 |
30.88 |
3.7M |
| 2024-08-07 |
31.56 |
32.36 |
31.50 |
31.94 |
2.1M |
| 2024-08-06 |
32.28 |
32.80 |
31.62 |
31.96 |
2.8M |
| 2024-08-05 |
33.16 |
33.84 |
31.98 |
31.98 |
3.4M |
| 2024-08-02 |
33.98 |
34.86 |
33.65 |
33.82 |
2.8M |
| 2024-08-01 |
34.45 |
35.00 |
33.90 |
34.46 |
2.8M |
| 2024-07-31 |
32.46 |
34.58 |
32.28 |
34.52 |
3.9M |
| 2024-07-30 |
32.98 |
33.10 |
31.80 |
32.53 |
2.2M |
| 2024-07-29 |
33.15 |
33.56 |
32.70 |
32.97 |
2.4M |
| 2024-07-26 |
32.27 |
33.28 |
32.27 |
32.81 |
2.4M |
| 2024-07-25 |
32.83 |
33.05 |
32.25 |
32.53 |
3.1M |
| 2024-07-24 |
34.28 |
34.57 |
33.00 |
33.10 |
4.7M |
| 2024-07-23 |
35.70 |
36.10 |
34.27 |
34.31 |
4.3M |
| 2024-07-22 |
35.75 |
36.45 |
35.62 |
35.78 |
3.2M |
| 2024-07-19 |
35.77 |
36.70 |
35.43 |
35.61 |
4.1M |
| 2024-07-18 |
35.80 |
36.25 |
34.90 |
35.97 |
5.6M |
| 2024-07-17 |
38.50 |
38.52 |
36.30 |
36.38 |
4.9M |
| 2024-07-16 |
37.79 |
38.95 |
37.50 |
38.82 |
4.8M |
| 2024-07-15 |
39.33 |
39.58 |
37.88 |
37.96 |
4.4M |
| 2024-07-12 |
39.18 |
39.88 |
38.80 |
39.33 |
5.5M |
| 2024-07-11 |
40.15 |
40.88 |
38.38 |
39.41 |
9.6M |
| 2024-07-10 |
37.32 |
38.95 |
37.30 |
38.50 |
5.6M |
| 2024-07-09 |
36.40 |
37.82 |
35.60 |
37.63 |
6.1M |
| 2024-07-08 |
35.50 |
36.01 |
35.00 |
35.15 |
2.5M |
| 2024-07-05 |
34.99 |
36.12 |
34.53 |
35.82 |
3.1M |
| 2024-07-04 |
35.24 |
36.12 |
34.95 |
35.00 |
3.1M |
| 2024-07-03 |
36.33 |
36.33 |
34.86 |
35.08 |
4.0M |
| 2024-07-02 |
37.00 |
37.58 |
36.30 |
36.50 |
4.2M |
| 2024-07-01 |
36.34 |
37.69 |
36.03 |
37.45 |
5.2M |
| 2024-06-28 |
35.10 |
36.90 |
34.80 |
36.03 |
4.0M |
| 2024-06-27 |
36.01 |
36.37 |
34.80 |
35.10 |
3.6M |
| 2024-06-26 |
35.99 |
36.65 |
35.25 |
36.50 |
3.3M |
| 2024-06-25 |
37.06 |
37.60 |
35.42 |
35.99 |
5.0M |
| 2024-06-24 |
37.84 |
38.39 |
36.66 |
36.77 |
5.1M |
| 2024-06-21 |
39.00 |
39.01 |
36.95 |
37.95 |
6.4M |
| 2024-06-20 |
37.68 |
39.30 |
37.50 |
38.89 |
8.7M |
| 2024-06-19 |
37.89 |
40.50 |
37.11 |
38.15 |
11.8M |
| 2024-06-18 |
35.45 |
37.01 |
35.31 |
36.88 |
7.6M |
| 2024-06-17 |
35.41 |
36.04 |
35.06 |
35.68 |
3.8M |
| 2024-06-14 |
34.42 |
35.70 |
34.10 |
35.48 |
6.1M |
| 2024-06-13 |
36.88 |
36.90 |
34.25 |
34.79 |
9.4M |
| 2024-06-12 |
35.62 |
36.66 |
35.19 |
36.40 |
6.5M |
| 2024-06-11 |
35.21 |
35.98 |
35.10 |
35.73 |
4.4M |
| 2024-06-07 |
36.15 |
36.36 |
34.51 |
35.65 |
5.0M |
| 2024-06-06 |
36.47 |
36.88 |
35.19 |
35.55 |
6.6M |
| 2024-06-05 |
37.99 |
38.50 |
36.55 |
36.59 |
6.3M |
| 2024-06-04 |
37.37 |
38.35 |
37.02 |
37.74 |
7.6M |
| 2024-06-03 |
39.91 |
40.38 |
36.84 |
37.39 |
11.0M |
| 2024-05-31 |
40.18 |
41.68 |
38.95 |
39.83 |
13.9M |
| 2024-05-30 |
35.60 |
39.45 |
35.45 |
39.45 |
10.1M |
| 2024-05-29 |
36.16 |
36.50 |
35.08 |
36.35 |
7.0M |
| 2024-05-28 |
34.99 |
36.63 |
34.74 |
36.52 |
9.0M |
| 2024-05-27 |
33.80 |
35.31 |
33.40 |
34.73 |
5.4M |
| 2024-05-24 |
33.18 |
33.97 |
32.93 |
33.02 |
2.7M |
| 2024-05-23 |
33.98 |
34.58 |
33.28 |
33.36 |
3.4M |
| 2024-05-22 |
35.05 |
35.96 |
34.03 |
34.13 |
5.3M |
| 2024-05-21 |
33.44 |
34.50 |
33.13 |
34.22 |
4.7M |
| 2024-05-20 |
32.50 |
33.25 |
32.15 |
33.23 |
2.8M |
| 2024-05-17 |
33.10 |
33.30 |
32.40 |
32.78 |
2.9M |
| 2024-05-16 |
33.46 |
33.88 |
32.64 |
33.35 |
3.0M |
| 2024-05-15 |
33.29 |
33.61 |
32.77 |
33.16 |
2.8M |
| 2024-05-14 |
32.69 |
34.19 |
32.54 |
33.65 |
5.6M |
| 2024-05-13 |
31.50 |
32.85 |
31.08 |
32.60 |
4.7M |
| 2024-05-10 |
32.30 |
32.51 |
31.80 |
31.82 |
3.5M |
| 2024-05-09 |
32.10 |
32.93 |
31.59 |
32.80 |
5.6M |
| 2024-05-08 |
32.73 |
33.45 |
32.35 |
32.59 |
6.8M |
| 2024-05-07 |
32.39 |
32.75 |
32.09 |
32.21 |
4.5M |
| 2024-05-06 |
31.99 |
33.35 |
31.60 |
32.78 |
7.9M |
| 2024-04-30 |
32.00 |
34.00 |
31.16 |
31.37 |
8.4M |
| 2024-04-29 |
31.60 |
32.46 |
30.80 |
32.03 |
10.0M |
| 2024-04-26 |
30.01 |
31.19 |
29.80 |
30.55 |
9.2M |
| 2024-04-25 |
29.70 |
31.48 |
29.50 |
30.02 |
14.4M |
| 2024-04-24 |
29.70 |
29.70 |
29.07 |
29.70 |
7.5M |
| 2024-04-23 |
25.98 |
27.00 |
25.50 |
27.00 |
4.4M |
| 2024-04-22 |
25.03 |
26.16 |
23.52 |
25.78 |
3.7M |
| 2024-04-19 |
26.08 |
26.40 |
25.10 |
25.46 |
4.3M |
| 2024-04-18 |
26.99 |
27.35 |
25.80 |
26.50 |
5.2M |
| 2024-04-17 |
25.12 |
27.12 |
25.12 |
26.96 |
6.3M |
| 2024-04-16 |
28.49 |
28.49 |
26.20 |
26.20 |
5.3M |
| 2024-04-15 |
28.10 |
29.55 |
27.63 |
29.11 |
8.5M |
| 2024-04-12 |
29.56 |
29.97 |
28.53 |
28.66 |
11.2M |
| 2024-04-11 |
27.28 |
29.98 |
27.01 |
29.98 |
9.9M |
| 2024-04-10 |
27.97 |
28.40 |
26.60 |
27.25 |
6.2M |
| 2024-04-09 |
28.47 |
29.98 |
27.71 |
28.11 |
10.2M |
| 2024-04-08 |
26.00 |
28.46 |
26.00 |
28.46 |
5.2M |
| 2024-04-03 |
26.70 |
26.70 |
25.70 |
25.87 |
1.4M |
| 2024-04-02 |
27.10 |
27.11 |
26.33 |
26.80 |
1.6M |
| 2024-04-01 |
26.39 |
27.15 |
26.39 |
27.11 |
1.7M |
| 2024-03-29 |
26.78 |
26.87 |
26.04 |
26.36 |
1.8M |
| 2024-03-28 |
25.36 |
26.83 |
25.20 |
26.80 |
3.3M |
| 2024-03-27 |
26.23 |
27.25 |
25.29 |
25.62 |
3.2M |
| 2024-03-26 |
26.43 |
26.75 |
25.92 |
26.17 |
1.7M |
| 2024-03-25 |
27.24 |
27.43 |
26.42 |
26.42 |
2.1M |
| 2024-03-22 |
27.67 |
27.67 |
26.90 |
27.37 |
2.2M |
| 2024-03-21 |
27.78 |
28.16 |
27.31 |
27.72 |
2.8M |
| 2024-03-20 |
28.13 |
28.32 |
27.50 |
27.79 |
3.1M |
| 2024-03-19 |
27.64 |
28.68 |
27.53 |
28.24 |
4.8M |
| 2024-03-18 |
27.30 |
27.79 |
26.98 |
27.65 |
3.3M |
| 2024-03-15 |
26.55 |
27.09 |
26.40 |
27.02 |
1.9M |
| 2024-03-14 |
27.38 |
27.38 |
26.22 |
26.59 |
2.4M |
| 2024-03-13 |
26.79 |
27.52 |
26.67 |
27.10 |
2.1M |
| 2024-03-12 |
26.88 |
26.99 |
26.24 |
26.77 |
1.8M |
| 2024-03-11 |
25.98 |
26.38 |
25.60 |
26.37 |
1.5M |
| 2024-03-08 |
25.82 |
26.09 |
25.58 |
26.00 |
1.3M |
| 2024-03-07 |
26.16 |
26.90 |
25.74 |
25.79 |
1.8M |
| 2024-03-06 |
25.98 |
26.85 |
25.81 |
26.35 |
1.9M |
| 2024-03-05 |
26.14 |
26.36 |
25.71 |
25.96 |
2.0M |
| 2024-03-04 |
26.50 |
26.65 |
25.69 |
26.46 |
2.3M |
| 2024-03-01 |
25.60 |
26.25 |
25.29 |
26.22 |
2.7M |
| 2024-02-29 |
24.05 |
25.85 |
24.00 |
25.60 |
3.8M |
| 2024-02-28 |
26.75 |
27.20 |
24.25 |
24.32 |
3.9M |
| 2024-02-27 |
25.75 |
26.76 |
25.17 |
26.74 |
2.4M |
| 2024-02-26 |
25.65 |
26.13 |
25.16 |
25.75 |
3.4M |
| 2024-02-23 |
24.81 |
25.54 |
24.30 |
25.45 |
3.0M |
| 2024-02-22 |
23.95 |
24.60 |
23.92 |
24.55 |
2.7M |
| 2024-02-21 |
23.37 |
24.55 |
23.21 |
23.81 |
3.4M |
| 2024-02-20 |
24.90 |
25.00 |
23.33 |
23.68 |
5.3M |
| 2024-02-19 |
22.66 |
24.20 |
22.50 |
24.20 |
1.3M |
| 2024-02-08 |
20.21 |
22.00 |
18.70 |
22.00 |
4.2M |
| 2024-02-07 |
21.05 |
21.50 |
19.68 |
20.00 |
3.5M |
| 2024-02-06 |
20.30 |
21.58 |
18.94 |
21.05 |
3.5M |
| 2024-02-05 |
22.85 |
22.85 |
20.57 |
20.57 |
3.4M |
| 2024-02-02 |
24.00 |
24.46 |
21.56 |
22.85 |
4.5M |
| 2024-02-01 |
24.17 |
24.35 |
23.11 |
23.68 |
2.0M |
| 2024-01-31 |
25.81 |
25.82 |
24.07 |
24.17 |
1.8M |
| 2024-01-30 |
26.39 |
26.77 |
25.72 |
25.83 |
1.0M |
| 2024-01-29 |
28.10 |
28.44 |
26.66 |
26.70 |
1.3M |
| 2024-01-26 |
28.60 |
28.97 |
28.18 |
28.19 |
1.6M |
| 2024-01-25 |
26.83 |
28.57 |
26.52 |
28.50 |
2.1M |
| 2024-01-24 |
26.78 |
27.49 |
25.70 |
26.88 |
1.6M |
| 2024-01-23 |
26.88 |
26.99 |
26.11 |
26.68 |
1.4M |
| 2024-01-22 |
28.66 |
28.99 |
26.50 |
26.88 |
2.0M |
| 2024-01-19 |
28.69 |
29.20 |
28.27 |
28.48 |
2.1M |
| 2024-01-18 |
28.00 |
29.66 |
27.50 |
28.92 |
3.0M |
| 2024-01-17 |
28.76 |
28.79 |
28.06 |
28.06 |
1.1M |
| 2024-01-16 |
29.15 |
29.15 |
28.35 |
28.79 |
1.2M |
| 2024-01-15 |
29.30 |
29.31 |
28.41 |
29.15 |
1.5M |
| 2024-01-12 |
29.28 |
29.57 |
28.85 |
29.29 |
2.1M |
| 2024-01-11 |
28.77 |
29.38 |
28.50 |
29.27 |
1.6M |
| 2024-01-10 |
28.87 |
29.12 |
28.40 |
28.51 |
1.2M |
| 2024-01-09 |
29.04 |
29.69 |
28.66 |
28.87 |
1.3M |
| 2024-01-08 |
29.70 |
29.70 |
28.86 |
28.99 |
1.4M |
| 2024-01-05 |
30.10 |
30.52 |
29.44 |
29.54 |
1.5M |
| 2024-01-04 |
30.09 |
30.75 |
29.70 |
30.23 |
1.8M |
| 2024-01-03 |
30.47 |
30.50 |
29.86 |
30.07 |
1.4M |
| 2024-01-02 |
30.72 |
30.98 |
30.47 |
30.49 |
1.5M |