| 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 |
39.01 |
39.30 |
35.05 |
35.14 |
3.6M |
| 2024-12-30 |
38.87 |
39.88 |
37.18 |
39.50 |
3.5M |
| 2024-12-27 |
39.99 |
41.20 |
38.50 |
38.72 |
4.1M |
| 2024-12-26 |
38.10 |
41.00 |
37.00 |
40.45 |
5.5M |
| 2024-12-25 |
39.17 |
40.50 |
37.70 |
38.00 |
4.2M |
| 2024-12-24 |
39.63 |
39.64 |
36.71 |
39.37 |
5.1M |
| 2024-12-23 |
42.88 |
42.88 |
38.12 |
38.60 |
7.7M |
| 2024-12-20 |
34.55 |
41.36 |
34.47 |
41.36 |
6.0M |
| 2024-12-19 |
34.41 |
35.30 |
34.01 |
34.47 |
1.2M |
| 2024-12-18 |
35.00 |
35.54 |
32.51 |
35.08 |
1.8M |
| 2024-12-17 |
36.07 |
36.75 |
34.19 |
34.49 |
1.8M |
| 2024-12-16 |
35.82 |
36.47 |
34.90 |
35.39 |
1.1M |
| 2024-12-13 |
36.62 |
36.79 |
35.72 |
35.81 |
1.5M |
| 2024-12-12 |
36.70 |
37.11 |
35.95 |
36.62 |
1.5M |
| 2024-12-11 |
35.61 |
37.37 |
35.40 |
36.70 |
2.3M |
| 2024-12-10 |
36.90 |
37.15 |
35.56 |
35.60 |
1.8M |
| 2024-12-09 |
36.48 |
36.51 |
35.02 |
35.56 |
1.3M |
| 2024-12-06 |
35.09 |
36.60 |
34.58 |
36.15 |
1.8M |
| 2024-12-05 |
34.98 |
36.20 |
34.95 |
35.70 |
1.4M |
| 2024-12-04 |
36.66 |
38.29 |
35.11 |
35.55 |
2.6M |
| 2024-12-03 |
36.82 |
36.99 |
35.43 |
35.71 |
1.6M |
| 2024-12-02 |
36.90 |
37.39 |
35.89 |
36.64 |
2.2M |
| 2024-11-29 |
35.80 |
37.82 |
35.22 |
36.89 |
1.7M |
| 2024-11-28 |
36.09 |
37.84 |
35.66 |
36.18 |
1.5M |
| 2024-11-27 |
35.07 |
36.10 |
33.50 |
36.09 |
1.4M |
| 2024-11-26 |
36.20 |
36.59 |
34.99 |
34.99 |
0.9M |
| 2024-11-25 |
36.39 |
36.39 |
34.50 |
36.07 |
1.6M |
| 2024-11-22 |
37.70 |
38.38 |
35.27 |
35.27 |
1.8M |
| 2024-11-21 |
37.54 |
38.60 |
37.00 |
37.82 |
1.7M |
| 2024-11-20 |
37.54 |
38.88 |
37.28 |
38.06 |
1.7M |
| 2024-11-19 |
37.80 |
37.99 |
36.06 |
37.73 |
1.9M |
| 2024-11-18 |
36.13 |
37.65 |
34.60 |
36.30 |
2.1M |
| 2024-11-15 |
40.15 |
40.48 |
37.06 |
37.08 |
2.5M |
| 2024-11-14 |
40.34 |
42.00 |
40.01 |
40.16 |
2.1M |
| 2024-11-13 |
40.22 |
41.27 |
39.60 |
41.03 |
2.3M |
| 2024-11-12 |
43.03 |
43.55 |
41.01 |
41.38 |
3.9M |
| 2024-11-11 |
40.00 |
45.00 |
40.00 |
43.43 |
5.8M |
| 2024-11-08 |
39.97 |
44.90 |
39.95 |
41.10 |
5.2M |
| 2024-11-07 |
38.00 |
39.41 |
37.81 |
39.38 |
2.8M |
| 2024-11-06 |
38.84 |
39.98 |
38.11 |
38.45 |
4.1M |
| 2024-11-05 |
37.46 |
39.70 |
37.11 |
39.02 |
3.7M |
| 2024-11-04 |
36.43 |
37.88 |
35.60 |
37.46 |
2.6M |
| 2024-11-01 |
40.50 |
42.96 |
36.02 |
36.45 |
4.9M |
| 2024-10-31 |
40.07 |
43.00 |
38.72 |
41.50 |
6.2M |
| 2024-10-30 |
39.01 |
40.60 |
38.50 |
39.72 |
4.4M |
| 2024-10-29 |
40.50 |
44.44 |
39.51 |
40.65 |
6.3M |
| 2024-10-28 |
43.00 |
43.00 |
39.50 |
41.58 |
6.3M |
| 2024-10-25 |
44.34 |
45.47 |
41.75 |
43.82 |
10.5M |
| 2024-10-24 |
36.85 |
45.48 |
36.85 |
45.48 |
10.5M |
| 2024-10-23 |
35.02 |
40.07 |
35.02 |
37.90 |
8.0M |
| 2024-10-22 |
35.88 |
38.75 |
34.43 |
36.96 |
8.3M |
| 2024-10-21 |
36.00 |
40.11 |
34.56 |
36.17 |
12.0M |
| 2024-10-18 |
28.86 |
34.12 |
28.28 |
34.12 |
8.4M |
| 2024-10-17 |
28.35 |
29.12 |
28.14 |
28.43 |
2.6M |
| 2024-10-16 |
28.00 |
28.79 |
27.70 |
28.02 |
2.4M |
| 2024-10-15 |
29.70 |
31.03 |
28.90 |
28.90 |
3.6M |
| 2024-10-14 |
28.50 |
29.86 |
27.60 |
29.86 |
3.2M |
| 2024-10-11 |
30.66 |
30.75 |
28.08 |
28.39 |
3.5M |
| 2024-10-10 |
33.52 |
33.53 |
29.46 |
30.58 |
4.5M |
| 2024-10-09 |
36.00 |
38.96 |
31.70 |
32.15 |
6.8M |
| 2024-10-08 |
38.64 |
38.64 |
35.77 |
38.64 |
7.1M |
| 2024-09-30 |
28.11 |
32.22 |
28.11 |
32.20 |
6.3M |
| 2024-09-27 |
24.50 |
28.20 |
24.50 |
26.85 |
4.4M |
| 2024-09-26 |
23.32 |
24.24 |
23.32 |
24.18 |
2.1M |
| 2024-09-25 |
23.37 |
23.97 |
23.17 |
23.32 |
2.8M |
| 2024-09-24 |
22.57 |
23.30 |
22.20 |
23.16 |
1.7M |
| 2024-09-23 |
22.48 |
22.76 |
22.10 |
22.45 |
0.8M |
| 2024-09-20 |
22.95 |
23.02 |
22.41 |
22.49 |
0.9M |
| 2024-09-19 |
22.46 |
23.18 |
22.41 |
22.89 |
1.2M |
| 2024-09-18 |
23.35 |
23.48 |
22.10 |
22.45 |
0.9M |
| 2024-09-13 |
23.10 |
23.58 |
22.82 |
22.88 |
1.0M |
| 2024-09-12 |
23.95 |
24.14 |
23.11 |
23.25 |
1.1M |
| 2024-09-11 |
24.10 |
24.20 |
23.72 |
23.82 |
0.8M |
| 2024-09-10 |
24.34 |
24.38 |
23.67 |
24.15 |
1.4M |
| 2024-09-09 |
23.68 |
24.39 |
23.50 |
24.34 |
1.4M |
| 2024-09-06 |
24.99 |
24.99 |
23.70 |
23.71 |
1.5M |
| 2024-09-05 |
24.70 |
25.15 |
24.41 |
24.76 |
1.4M |
| 2024-09-04 |
24.18 |
25.11 |
23.86 |
24.75 |
1.7M |
| 2024-09-03 |
24.04 |
24.77 |
24.04 |
24.33 |
1.2M |
| 2024-09-02 |
24.50 |
25.06 |
24.18 |
24.20 |
1.6M |
| 2024-08-30 |
24.35 |
25.30 |
24.30 |
24.78 |
2.2M |
| 2024-08-29 |
23.60 |
24.48 |
23.60 |
24.33 |
1.3M |
| 2024-08-28 |
23.98 |
24.35 |
23.70 |
23.90 |
1.1M |
| 2024-08-27 |
24.41 |
24.66 |
23.98 |
24.01 |
1.2M |
| 2024-08-26 |
24.90 |
25.17 |
24.50 |
24.70 |
1.1M |
| 2024-08-23 |
24.99 |
25.35 |
24.20 |
24.76 |
1.6M |
| 2024-08-22 |
25.13 |
25.64 |
24.88 |
24.99 |
1.4M |
| 2024-08-21 |
25.25 |
25.68 |
24.90 |
25.26 |
1.1M |
| 2024-08-20 |
25.96 |
26.10 |
25.15 |
25.33 |
1.6M |
| 2024-08-19 |
26.97 |
26.97 |
25.42 |
25.87 |
3.2M |
| 2024-08-16 |
27.35 |
28.20 |
26.60 |
26.66 |
2.2M |
| 2024-08-15 |
27.80 |
28.57 |
27.01 |
27.33 |
2.5M |
| 2024-08-14 |
28.45 |
29.10 |
28.11 |
28.24 |
1.7M |
| 2024-08-13 |
28.88 |
29.50 |
27.77 |
28.32 |
2.2M |
| 2024-08-12 |
29.55 |
30.45 |
28.50 |
28.79 |
2.6M |
| 2024-08-09 |
32.50 |
33.00 |
30.57 |
30.57 |
3.3M |
| 2024-08-08 |
30.33 |
31.88 |
29.00 |
31.09 |
3.6M |
| 2024-08-07 |
30.88 |
31.79 |
30.39 |
30.82 |
2.3M |
| 2024-08-06 |
31.87 |
31.99 |
30.30 |
30.81 |
2.3M |
| 2024-08-05 |
33.30 |
33.30 |
30.80 |
31.13 |
3.3M |
| 2024-08-02 |
34.08 |
35.26 |
33.10 |
33.30 |
4.3M |
| 2024-08-01 |
34.42 |
37.08 |
34.25 |
35.61 |
5.6M |
| 2024-07-31 |
32.61 |
36.77 |
32.50 |
34.21 |
6.5M |
| 2024-07-30 |
30.90 |
33.35 |
29.08 |
33.33 |
4.9M |
| 2024-07-29 |
30.28 |
32.03 |
30.28 |
31.24 |
3.2M |
| 2024-07-26 |
31.30 |
32.00 |
29.99 |
30.72 |
3.7M |
| 2024-07-25 |
32.02 |
32.79 |
30.45 |
31.11 |
4.8M |
| 2024-07-24 |
33.29 |
35.62 |
33.22 |
33.50 |
6.3M |
| 2024-07-23 |
34.68 |
35.36 |
32.50 |
32.62 |
6.0M |
| 2024-07-22 |
36.57 |
38.48 |
34.81 |
34.81 |
9.6M |
| 2024-07-19 |
29.10 |
35.16 |
28.90 |
35.16 |
6.3M |
| 2024-07-18 |
29.00 |
29.68 |
27.83 |
29.30 |
2.8M |
| 2024-07-17 |
31.15 |
31.35 |
29.28 |
29.31 |
2.7M |
| 2024-07-16 |
30.54 |
31.37 |
29.88 |
31.29 |
2.3M |
| 2024-07-15 |
31.80 |
32.29 |
30.82 |
30.82 |
2.1M |
| 2024-07-12 |
31.81 |
31.98 |
31.06 |
31.26 |
2.2M |
| 2024-07-11 |
32.17 |
32.33 |
31.12 |
32.20 |
3.2M |
| 2024-07-10 |
32.25 |
32.41 |
30.91 |
31.34 |
3.2M |
| 2024-07-09 |
30.06 |
32.42 |
29.78 |
32.17 |
4.2M |
| 2024-07-08 |
31.33 |
32.50 |
30.70 |
30.70 |
3.3M |
| 2024-07-05 |
31.72 |
32.19 |
30.54 |
31.18 |
3.3M |
| 2024-07-04 |
34.55 |
34.55 |
31.73 |
31.73 |
4.2M |
| 2024-07-03 |
35.39 |
36.46 |
33.41 |
35.11 |
5.2M |
| 2024-07-02 |
35.77 |
36.58 |
34.68 |
35.16 |
3.7M |
| 2024-07-01 |
35.33 |
36.01 |
34.20 |
36.01 |
3.9M |
| 2024-06-28 |
37.00 |
37.80 |
35.83 |
35.92 |
4.5M |
| 2024-06-27 |
38.80 |
39.20 |
36.96 |
37.50 |
5.8M |
| 2024-06-26 |
39.62 |
40.44 |
38.17 |
40.20 |
5.5M |
| 2024-06-25 |
41.55 |
42.30 |
39.33 |
40.13 |
5.8M |
| 2024-06-24 |
48.30 |
48.49 |
41.20 |
41.42 |
9.2M |
| 2024-06-21 |
53.38 |
53.61 |
46.68 |
48.77 |
10.5M |
| 2024-06-20 |
42.00 |
51.30 |
42.00 |
51.30 |
7.9M |
| 2024-06-19 |
39.39 |
44.80 |
37.37 |
42.75 |
10.7M |
| 2024-06-18 |
35.98 |
41.47 |
35.98 |
41.47 |
10.9M |
| 2024-06-17 |
31.97 |
37.00 |
30.90 |
34.56 |
9.7M |
| 2024-06-14 |
31.27 |
33.28 |
30.00 |
33.28 |
10.3M |
| 2024-06-13 |
23.20 |
27.73 |
23.03 |
27.73 |
3.8M |
| 2024-06-12 |
23.13 |
23.34 |
22.80 |
23.11 |
1.0M |
| 2024-06-11 |
22.06 |
23.20 |
21.00 |
23.09 |
1.6M |
| 2024-06-07 |
22.50 |
23.22 |
21.68 |
21.88 |
1.8M |
| 2024-06-06 |
23.70 |
25.00 |
22.11 |
22.73 |
1.8M |
| 2024-06-05 |
23.09 |
24.71 |
22.58 |
23.26 |
1.7M |
| 2024-06-04 |
24.72 |
24.72 |
22.70 |
23.19 |
1.7M |
| 2024-06-03 |
25.23 |
25.49 |
24.06 |
24.59 |
1.8M |
| 2024-05-31 |
25.20 |
25.60 |
24.80 |
25.20 |
2.6M |
| 2024-05-30 |
23.04 |
26.88 |
22.51 |
25.55 |
3.9M |
| 2024-05-29 |
22.99 |
23.94 |
22.91 |
23.30 |
1.3M |
| 2024-05-28 |
22.98 |
24.48 |
22.60 |
23.22 |
1.6M |
| 2024-05-27 |
22.22 |
23.18 |
21.55 |
22.95 |
1.1M |
| 2024-05-24 |
23.49 |
23.53 |
22.11 |
22.22 |
1.0M |
| 2024-05-23 |
22.90 |
23.59 |
22.56 |
23.29 |
1.2M |
| 2024-05-22 |
22.30 |
22.90 |
22.08 |
22.89 |
1.0M |
| 2024-05-21 |
22.32 |
22.53 |
22.01 |
22.08 |
0.5M |
| 2024-05-20 |
22.78 |
23.07 |
22.04 |
22.39 |
0.9M |
| 2024-05-17 |
22.24 |
22.78 |
22.00 |
22.70 |
0.6M |
| 2024-05-16 |
22.19 |
22.74 |
21.87 |
22.11 |
0.7M |
| 2024-05-15 |
22.05 |
22.90 |
21.69 |
21.87 |
0.8M |
| 2024-05-14 |
21.97 |
22.42 |
21.88 |
22.07 |
0.5M |
| 2024-05-13 |
23.00 |
23.00 |
21.70 |
21.85 |
1.0M |
| 2024-05-10 |
24.18 |
24.38 |
23.11 |
23.11 |
0.9M |
| 2024-05-09 |
23.53 |
24.28 |
23.53 |
24.13 |
0.7M |
| 2024-05-08 |
24.53 |
24.53 |
23.37 |
23.53 |
0.9M |
| 2024-05-07 |
23.76 |
24.33 |
23.30 |
24.26 |
1.0M |
| 2024-05-06 |
23.33 |
23.86 |
23.30 |
23.52 |
0.8M |
| 2024-04-30 |
23.91 |
23.98 |
22.69 |
23.10 |
1.3M |
| 2024-04-29 |
23.85 |
24.43 |
23.50 |
24.40 |
0.9M |
| 2024-04-26 |
23.19 |
23.60 |
22.84 |
23.50 |
0.9M |
| 2024-04-25 |
23.74 |
23.74 |
23.09 |
23.19 |
0.7M |
| 2024-04-24 |
22.79 |
23.39 |
22.46 |
23.39 |
1.0M |
| 2024-04-23 |
22.00 |
22.88 |
21.72 |
22.79 |
1.5M |
| 2024-04-22 |
21.60 |
21.93 |
20.55 |
21.62 |
0.9M |
| 2024-04-19 |
21.78 |
22.26 |
21.42 |
21.58 |
0.7M |
| 2024-04-18 |
22.32 |
22.63 |
21.52 |
22.07 |
1.0M |
| 2024-04-17 |
20.97 |
22.40 |
20.97 |
22.33 |
1.4M |
| 2024-04-16 |
23.14 |
23.18 |
20.50 |
20.68 |
1.7M |
| 2024-04-15 |
24.20 |
24.76 |
22.50 |
23.13 |
1.4M |
| 2024-04-12 |
25.00 |
25.54 |
24.43 |
24.59 |
1.1M |
| 2024-04-11 |
25.27 |
26.10 |
24.81 |
25.08 |
1.1M |
| 2024-04-10 |
26.88 |
26.88 |
24.94 |
25.27 |
1.4M |
| 2024-04-09 |
26.30 |
26.96 |
26.17 |
26.88 |
1.3M |
| 2024-04-08 |
28.48 |
28.99 |
26.18 |
26.29 |
1.2M |
| 2024-04-03 |
29.00 |
29.08 |
28.09 |
28.70 |
0.8M |
| 2024-04-02 |
29.50 |
29.60 |
28.74 |
29.09 |
0.7M |
| 2024-04-01 |
29.18 |
29.63 |
28.85 |
29.54 |
0.8M |
| 2024-03-29 |
28.69 |
29.00 |
28.12 |
28.79 |
0.7M |
| 2024-03-28 |
28.08 |
29.26 |
27.81 |
28.70 |
0.8M |
| 2024-03-27 |
29.45 |
30.38 |
27.80 |
28.01 |
0.9M |
| 2024-03-26 |
30.09 |
30.70 |
29.11 |
29.66 |
0.9M |
| 2024-03-25 |
31.52 |
31.60 |
29.90 |
30.09 |
1.2M |
| 2024-03-22 |
32.20 |
32.90 |
31.49 |
31.60 |
1.2M |
| 2024-03-21 |
32.84 |
33.49 |
31.88 |
32.20 |
1.2M |
| 2024-03-20 |
31.80 |
33.50 |
31.53 |
32.97 |
1.4M |
| 2024-03-19 |
31.85 |
32.59 |
31.81 |
32.11 |
1.0M |
| 2024-03-18 |
31.15 |
32.08 |
31.00 |
31.97 |
1.3M |
| 2024-03-15 |
29.83 |
31.20 |
29.52 |
31.18 |
1.2M |
| 2024-03-14 |
30.88 |
30.93 |
29.20 |
29.80 |
1.1M |
| 2024-03-13 |
30.99 |
31.50 |
30.39 |
30.80 |
1.3M |
| 2024-03-12 |
29.90 |
30.79 |
29.85 |
30.58 |
1.3M |
| 2024-03-11 |
29.43 |
29.78 |
29.00 |
29.74 |
1.1M |
| 2024-03-08 |
29.22 |
29.89 |
28.69 |
29.69 |
0.8M |
| 2024-03-07 |
29.60 |
30.45 |
29.05 |
29.20 |
1.1M |
| 2024-03-06 |
29.49 |
29.92 |
28.71 |
29.55 |
0.9M |
| 2024-03-05 |
30.00 |
30.31 |
28.90 |
29.10 |
1.3M |
| 2024-03-04 |
30.40 |
31.19 |
29.48 |
30.38 |
1.2M |
| 2024-03-01 |
29.40 |
30.60 |
29.40 |
30.36 |
1.6M |
| 2024-02-29 |
27.66 |
30.00 |
27.21 |
29.48 |
2.0M |
| 2024-02-28 |
31.33 |
32.26 |
27.58 |
27.78 |
2.5M |
| 2024-02-27 |
29.53 |
31.50 |
29.35 |
31.50 |
1.8M |
| 2024-02-26 |
28.58 |
30.80 |
28.33 |
29.60 |
2.0M |
| 2024-02-23 |
27.94 |
28.98 |
27.51 |
28.74 |
1.9M |
| 2024-02-22 |
26.82 |
27.88 |
26.82 |
27.71 |
1.6M |
| 2024-02-21 |
25.88 |
28.20 |
25.54 |
26.82 |
2.0M |
| 2024-02-20 |
25.45 |
26.25 |
25.01 |
26.16 |
1.5M |
| 2024-02-19 |
24.76 |
25.79 |
24.71 |
25.69 |
2.3M |
| 2024-02-08 |
22.63 |
25.00 |
22.01 |
24.90 |
1.6M |
| 2024-02-07 |
23.99 |
24.27 |
22.01 |
22.36 |
1.7M |
| 2024-02-06 |
23.25 |
24.85 |
21.60 |
24.14 |
1.5M |
| 2024-02-05 |
28.00 |
28.17 |
22.58 |
23.88 |
1.8M |
| 2024-02-02 |
30.60 |
31.34 |
27.27 |
28.22 |
1.2M |
| 2024-02-01 |
31.37 |
31.51 |
30.29 |
30.78 |
0.7M |
| 2024-01-31 |
33.40 |
33.78 |
30.88 |
30.90 |
0.8M |
| 2024-01-30 |
34.82 |
35.25 |
33.72 |
33.91 |
0.5M |
| 2024-01-29 |
36.88 |
37.30 |
35.20 |
35.23 |
0.6M |
| 2024-01-26 |
36.96 |
37.48 |
35.82 |
35.99 |
0.6M |
| 2024-01-25 |
35.47 |
37.48 |
35.21 |
37.10 |
0.6M |
| 2024-01-24 |
35.63 |
35.95 |
33.99 |
35.58 |
0.7M |
| 2024-01-23 |
35.92 |
36.05 |
35.01 |
35.60 |
0.6M |
| 2024-01-22 |
38.43 |
38.44 |
35.45 |
35.71 |
0.6M |
| 2024-01-19 |
39.30 |
39.78 |
38.41 |
38.43 |
0.4M |
| 2024-01-18 |
39.20 |
39.76 |
38.20 |
39.19 |
0.6M |
| 2024-01-17 |
40.54 |
40.69 |
39.21 |
39.21 |
0.4M |
| 2024-01-16 |
40.86 |
40.95 |
39.68 |
40.70 |
0.6M |
| 2024-01-15 |
40.79 |
42.00 |
39.56 |
41.00 |
0.8M |
| 2024-01-12 |
40.80 |
41.26 |
40.15 |
40.19 |
0.5M |
| 2024-01-11 |
40.37 |
41.18 |
40.00 |
41.15 |
0.6M |
| 2024-01-10 |
40.40 |
40.76 |
39.30 |
39.87 |
0.5M |
| 2024-01-09 |
40.85 |
41.96 |
40.31 |
40.67 |
0.4M |
| 2024-01-08 |
42.61 |
42.61 |
40.88 |
40.94 |
0.4M |
| 2024-01-05 |
42.53 |
43.47 |
41.97 |
42.19 |
0.5M |
| 2024-01-04 |
43.11 |
43.11 |
42.30 |
42.64 |
0.4M |
| 2024-01-03 |
43.69 |
44.10 |
42.88 |
42.98 |
0.5M |
| 2024-01-02 |
44.70 |
44.70 |
43.68 |
43.77 |
0.5M |