| 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 |
44.99 |
45.25 |
41.94 |
41.99 |
3.7M |
| 2024-12-30 |
45.53 |
46.43 |
44.50 |
45.05 |
2.2M |
| 2024-12-27 |
47.41 |
47.98 |
46.00 |
46.03 |
2.6M |
| 2024-12-26 |
46.07 |
47.80 |
45.50 |
47.05 |
2.6M |
| 2024-12-25 |
47.78 |
47.78 |
45.25 |
45.88 |
1.8M |
| 2024-12-24 |
46.16 |
46.78 |
45.25 |
46.67 |
2.3M |
| 2024-12-23 |
48.10 |
48.50 |
46.00 |
46.16 |
2.6M |
| 2024-12-20 |
46.88 |
48.88 |
46.10 |
48.15 |
3.4M |
| 2024-12-19 |
46.25 |
46.83 |
45.25 |
46.35 |
1.9M |
| 2024-12-18 |
45.50 |
46.93 |
44.89 |
46.23 |
2.1M |
| 2024-12-17 |
46.06 |
46.59 |
45.01 |
45.20 |
1.5M |
| 2024-12-16 |
47.08 |
47.33 |
45.77 |
46.19 |
1.9M |
| 2024-12-13 |
48.26 |
48.36 |
47.04 |
47.08 |
2.7M |
| 2024-12-12 |
48.51 |
48.66 |
47.63 |
48.45 |
2.1M |
| 2024-12-11 |
48.14 |
49.19 |
47.82 |
48.66 |
2.7M |
| 2024-12-10 |
50.00 |
50.00 |
47.90 |
48.15 |
3.0M |
| 2024-12-09 |
48.37 |
48.48 |
46.95 |
47.35 |
1.9M |
| 2024-12-06 |
47.58 |
48.68 |
46.38 |
48.37 |
2.9M |
| 2024-12-05 |
46.96 |
48.30 |
46.65 |
47.58 |
2.0M |
| 2024-12-04 |
48.77 |
49.44 |
47.23 |
47.43 |
2.8M |
| 2024-12-03 |
48.73 |
48.99 |
46.89 |
47.54 |
2.2M |
| 2024-12-02 |
48.06 |
48.80 |
47.70 |
48.40 |
2.3M |
| 2024-11-29 |
46.01 |
48.87 |
45.81 |
48.06 |
3.0M |
| 2024-11-28 |
47.00 |
48.18 |
46.50 |
46.68 |
2.2M |
| 2024-11-27 |
46.17 |
47.19 |
44.27 |
47.18 |
2.7M |
| 2024-11-26 |
47.44 |
48.13 |
45.80 |
46.17 |
2.0M |
| 2024-11-25 |
47.20 |
48.17 |
46.52 |
47.40 |
2.1M |
| 2024-11-22 |
50.23 |
50.80 |
47.00 |
47.15 |
3.3M |
| 2024-11-21 |
49.75 |
50.85 |
48.92 |
50.24 |
3.3M |
| 2024-11-20 |
49.49 |
50.40 |
48.70 |
49.80 |
2.7M |
| 2024-11-19 |
47.50 |
49.70 |
46.80 |
49.49 |
2.9M |
| 2024-11-18 |
48.30 |
49.29 |
46.50 |
47.09 |
3.0M |
| 2024-11-15 |
51.05 |
51.66 |
48.39 |
48.76 |
3.5M |
| 2024-11-14 |
53.76 |
53.76 |
50.88 |
51.06 |
3.8M |
| 2024-11-13 |
52.98 |
54.23 |
51.77 |
54.20 |
4.0M |
| 2024-11-12 |
59.00 |
59.40 |
52.82 |
53.33 |
7.0M |
| 2024-11-11 |
52.37 |
56.22 |
51.95 |
56.00 |
7.3M |
| 2024-11-08 |
52.18 |
54.90 |
51.59 |
51.95 |
6.4M |
| 2024-11-07 |
49.58 |
51.48 |
49.02 |
51.44 |
5.1M |
| 2024-11-06 |
49.76 |
51.29 |
48.40 |
49.75 |
6.0M |
| 2024-11-05 |
46.66 |
49.66 |
46.20 |
48.95 |
4.5M |
| 2024-11-04 |
45.33 |
47.25 |
45.02 |
46.61 |
2.8M |
| 2024-11-01 |
48.78 |
49.78 |
45.40 |
45.40 |
5.3M |
| 2024-10-31 |
47.05 |
49.28 |
46.09 |
48.58 |
4.9M |
| 2024-10-30 |
48.01 |
48.71 |
46.08 |
47.00 |
4.5M |
| 2024-10-29 |
50.59 |
50.98 |
47.90 |
47.99 |
5.4M |
| 2024-10-28 |
50.95 |
51.07 |
49.59 |
50.41 |
3.6M |
| 2024-10-25 |
51.00 |
52.08 |
50.30 |
50.87 |
4.5M |
| 2024-10-24 |
51.69 |
52.56 |
50.47 |
51.10 |
5.1M |
| 2024-10-23 |
52.10 |
52.96 |
50.70 |
51.86 |
4.9M |
| 2024-10-22 |
53.00 |
55.23 |
51.23 |
52.20 |
7.2M |
| 2024-10-21 |
51.60 |
58.38 |
50.60 |
53.55 |
10.6M |
| 2024-10-18 |
45.75 |
53.46 |
44.65 |
50.53 |
7.5M |
| 2024-10-17 |
45.80 |
46.99 |
45.00 |
45.00 |
3.7M |
| 2024-10-16 |
44.04 |
46.17 |
43.80 |
44.74 |
3.3M |
| 2024-10-15 |
46.45 |
49.10 |
45.01 |
45.01 |
5.9M |
| 2024-10-14 |
44.56 |
46.88 |
42.80 |
46.80 |
5.7M |
| 2024-10-11 |
46.94 |
48.50 |
44.00 |
44.93 |
6.2M |
| 2024-10-10 |
54.50 |
54.50 |
48.50 |
49.20 |
7.8M |
| 2024-10-09 |
49.99 |
58.66 |
49.01 |
54.60 |
15.2M |
| 2024-10-08 |
49.01 |
49.01 |
46.84 |
49.01 |
4.6M |
| 2024-09-30 |
36.75 |
40.84 |
35.66 |
40.84 |
7.6M |
| 2024-09-27 |
32.71 |
34.09 |
32.10 |
34.03 |
2.0M |
| 2024-09-26 |
30.89 |
31.80 |
30.39 |
31.73 |
2.5M |
| 2024-09-25 |
30.53 |
31.20 |
30.11 |
30.52 |
2.3M |
| 2024-09-24 |
28.59 |
29.88 |
28.33 |
29.87 |
1.8M |
| 2024-09-23 |
28.36 |
28.70 |
28.01 |
28.50 |
1.2M |
| 2024-09-20 |
28.92 |
29.28 |
28.21 |
28.36 |
1.2M |
| 2024-09-19 |
28.70 |
29.49 |
28.18 |
29.00 |
1.3M |
| 2024-09-18 |
28.88 |
29.02 |
28.00 |
28.21 |
1.1M |
| 2024-09-13 |
29.62 |
30.05 |
28.75 |
28.80 |
1.1M |
| 2024-09-12 |
30.07 |
30.66 |
30.05 |
30.07 |
0.8M |
| 2024-09-11 |
29.63 |
30.14 |
29.44 |
30.05 |
0.7M |
| 2024-09-10 |
29.75 |
30.14 |
29.08 |
29.84 |
0.9M |
| 2024-09-09 |
29.90 |
30.10 |
29.34 |
29.63 |
0.9M |
| 2024-09-06 |
31.15 |
31.15 |
29.78 |
29.85 |
1.0M |
| 2024-09-05 |
30.35 |
31.15 |
30.34 |
30.73 |
1.0M |
| 2024-09-04 |
29.88 |
30.70 |
29.61 |
30.34 |
1.0M |
| 2024-09-03 |
29.52 |
30.69 |
29.52 |
30.20 |
1.1M |
| 2024-09-02 |
31.19 |
31.88 |
29.70 |
29.72 |
1.5M |
| 2024-08-30 |
30.01 |
31.88 |
30.00 |
31.46 |
1.8M |
| 2024-08-29 |
29.48 |
30.67 |
29.38 |
30.31 |
1.3M |
| 2024-08-28 |
29.96 |
30.13 |
29.45 |
29.84 |
0.8M |
| 2024-08-27 |
30.30 |
30.30 |
29.65 |
29.79 |
0.9M |
| 2024-08-26 |
30.20 |
30.69 |
29.96 |
30.28 |
1.0M |
| 2024-08-23 |
30.20 |
30.39 |
29.56 |
30.01 |
1.3M |
| 2024-08-22 |
31.23 |
31.49 |
30.18 |
30.27 |
1.7M |
| 2024-08-21 |
32.11 |
32.24 |
31.13 |
31.25 |
1.9M |
| 2024-08-20 |
33.96 |
33.99 |
32.04 |
32.10 |
1.7M |
| 2024-08-19 |
33.60 |
34.24 |
33.08 |
33.57 |
0.9M |
| 2024-08-16 |
33.87 |
34.47 |
33.66 |
33.88 |
1.2M |
| 2024-08-15 |
33.74 |
34.75 |
33.53 |
33.85 |
1.5M |
| 2024-08-14 |
34.90 |
35.01 |
33.73 |
33.90 |
1.1M |
| 2024-08-13 |
34.24 |
34.90 |
34.11 |
34.87 |
1.2M |
| 2024-08-12 |
35.90 |
36.00 |
34.13 |
34.38 |
2.3M |
| 2024-08-09 |
37.86 |
38.10 |
35.71 |
36.02 |
2.0M |
| 2024-08-08 |
36.60 |
38.19 |
35.91 |
37.25 |
1.9M |
| 2024-08-07 |
37.01 |
37.48 |
36.81 |
36.94 |
1.3M |
| 2024-08-06 |
36.90 |
37.40 |
36.36 |
37.05 |
1.4M |
| 2024-08-05 |
38.42 |
38.98 |
36.53 |
36.53 |
2.7M |
| 2024-08-02 |
40.71 |
41.03 |
38.74 |
39.00 |
3.2M |
| 2024-08-01 |
41.15 |
42.20 |
40.51 |
41.51 |
2.4M |
| 2024-07-31 |
39.01 |
41.20 |
38.73 |
41.15 |
1.9M |
| 2024-07-30 |
38.27 |
39.85 |
37.71 |
39.24 |
1.3M |
| 2024-07-29 |
39.19 |
39.28 |
38.10 |
38.29 |
0.9M |
| 2024-07-26 |
38.75 |
39.28 |
37.81 |
38.84 |
1.3M |
| 2024-07-25 |
38.76 |
39.77 |
38.37 |
38.70 |
1.3M |
| 2024-07-24 |
40.22 |
40.94 |
38.90 |
39.02 |
2.0M |
| 2024-07-23 |
42.68 |
42.79 |
40.25 |
40.43 |
2.5M |
| 2024-07-22 |
43.04 |
43.89 |
42.31 |
42.68 |
2.3M |
| 2024-07-19 |
41.13 |
44.88 |
41.12 |
43.04 |
4.1M |
| 2024-07-18 |
40.90 |
42.39 |
39.75 |
41.55 |
2.7M |
| 2024-07-17 |
39.30 |
42.77 |
39.30 |
41.22 |
4.1M |
| 2024-07-16 |
38.89 |
39.88 |
37.71 |
39.68 |
2.3M |
| 2024-07-15 |
38.83 |
39.66 |
38.40 |
38.78 |
1.4M |
| 2024-07-12 |
39.10 |
39.37 |
38.31 |
38.75 |
1.5M |
| 2024-07-11 |
39.26 |
39.96 |
38.88 |
39.49 |
1.9M |
| 2024-07-10 |
39.20 |
39.68 |
38.62 |
38.65 |
1.7M |
| 2024-07-09 |
37.74 |
39.48 |
37.20 |
39.28 |
2.5M |
| 2024-07-08 |
37.97 |
40.38 |
37.65 |
37.92 |
2.8M |
| 2024-07-05 |
35.92 |
40.50 |
35.23 |
37.97 |
2.9M |
| 2024-07-04 |
37.23 |
37.98 |
35.40 |
36.05 |
1.7M |
| 2024-07-03 |
48.27 |
50.14 |
47.13 |
49.10 |
1.8M |
| 2024-07-02 |
50.12 |
50.12 |
47.66 |
48.06 |
1.7M |
| 2024-07-01 |
51.80 |
51.80 |
48.50 |
49.88 |
1.7M |
| 2024-06-28 |
52.30 |
53.40 |
50.80 |
51.38 |
2.1M |
| 2024-06-27 |
54.59 |
54.59 |
52.23 |
52.33 |
1.9M |
| 2024-06-26 |
52.62 |
54.62 |
51.68 |
54.42 |
2.0M |
| 2024-06-25 |
56.85 |
56.85 |
52.20 |
52.84 |
3.4M |
| 2024-06-24 |
58.89 |
61.42 |
56.21 |
56.45 |
4.0M |
| 2024-06-21 |
58.13 |
61.00 |
56.88 |
59.13 |
4.0M |
| 2024-06-20 |
54.78 |
64.96 |
54.05 |
59.76 |
6.9M |
| 2024-06-19 |
55.20 |
55.38 |
53.10 |
54.19 |
1.8M |
| 2024-06-18 |
54.96 |
55.66 |
54.12 |
55.15 |
2.4M |
| 2024-06-17 |
53.00 |
55.63 |
52.80 |
54.96 |
3.2M |
| 2024-06-14 |
53.51 |
53.60 |
52.38 |
53.35 |
3.3M |
| 2024-06-13 |
50.99 |
56.68 |
50.42 |
54.29 |
4.6M |
| 2024-06-12 |
50.90 |
51.47 |
50.30 |
50.67 |
1.7M |
| 2024-06-11 |
48.47 |
51.04 |
47.52 |
50.97 |
1.8M |
| 2024-06-07 |
48.90 |
49.60 |
47.85 |
48.50 |
1.1M |
| 2024-06-06 |
50.50 |
51.38 |
47.80 |
48.04 |
1.7M |
| 2024-06-05 |
49.50 |
51.61 |
49.49 |
50.25 |
1.2M |
| 2024-06-04 |
51.34 |
51.38 |
49.01 |
50.15 |
1.2M |
| 2024-06-03 |
51.33 |
51.78 |
50.12 |
50.67 |
1.6M |
| 2024-05-31 |
50.12 |
51.28 |
50.10 |
50.73 |
1.2M |
| 2024-05-30 |
49.12 |
50.81 |
48.62 |
50.18 |
1.2M |
| 2024-05-29 |
49.30 |
50.30 |
49.00 |
49.24 |
0.8M |
| 2024-05-28 |
49.19 |
51.20 |
48.89 |
49.55 |
1.4M |
| 2024-05-27 |
47.72 |
48.93 |
46.83 |
48.89 |
0.8M |
| 2024-05-24 |
48.64 |
49.35 |
47.62 |
47.72 |
0.9M |
| 2024-05-23 |
50.04 |
50.04 |
48.82 |
49.03 |
0.8M |
| 2024-05-22 |
49.00 |
50.18 |
48.61 |
50.14 |
1.1M |
| 2024-05-21 |
49.63 |
49.90 |
48.91 |
48.96 |
0.7M |
| 2024-05-20 |
49.50 |
50.36 |
49.06 |
49.84 |
0.9M |
| 2024-05-17 |
48.51 |
49.47 |
48.03 |
49.39 |
0.8M |
| 2024-05-16 |
48.79 |
49.67 |
48.51 |
48.51 |
0.9M |
| 2024-05-15 |
48.96 |
49.88 |
48.78 |
48.78 |
0.8M |
| 2024-05-14 |
49.49 |
50.50 |
49.21 |
49.48 |
0.9M |
| 2024-05-13 |
50.50 |
50.50 |
49.20 |
49.27 |
1.3M |
| 2024-05-10 |
52.85 |
52.85 |
50.80 |
51.06 |
1.4M |
| 2024-05-09 |
50.01 |
52.47 |
50.01 |
52.37 |
1.5M |
| 2024-05-08 |
51.98 |
52.15 |
50.27 |
50.61 |
1.5M |
| 2024-05-07 |
52.10 |
52.49 |
51.28 |
52.16 |
1.1M |
| 2024-05-06 |
51.68 |
52.95 |
51.56 |
52.10 |
1.5M |
| 2024-04-30 |
53.00 |
53.00 |
51.01 |
51.04 |
3.1M |
| 2024-04-29 |
51.47 |
54.95 |
51.47 |
54.76 |
1.6M |
| 2024-04-26 |
50.55 |
52.30 |
50.38 |
51.96 |
1.4M |
| 2024-04-25 |
50.03 |
51.58 |
49.73 |
50.90 |
1.1M |
| 2024-04-24 |
49.67 |
50.70 |
49.09 |
50.66 |
1.1M |
| 2024-04-23 |
49.15 |
49.88 |
48.64 |
49.49 |
1.0M |
| 2024-04-22 |
48.01 |
49.85 |
47.02 |
48.99 |
1.3M |
| 2024-04-19 |
50.40 |
50.40 |
48.50 |
48.87 |
1.2M |
| 2024-04-18 |
50.82 |
51.51 |
49.69 |
50.58 |
1.3M |
| 2024-04-17 |
49.11 |
51.00 |
49.11 |
50.80 |
1.4M |
| 2024-04-16 |
51.49 |
51.66 |
48.40 |
48.56 |
1.4M |
| 2024-04-15 |
53.10 |
54.38 |
50.90 |
51.61 |
1.5M |
| 2024-04-12 |
53.65 |
54.83 |
53.00 |
53.08 |
0.9M |
| 2024-04-11 |
54.31 |
55.61 |
53.56 |
53.69 |
1.2M |
| 2024-04-10 |
56.00 |
56.75 |
54.31 |
54.54 |
0.8M |
| 2024-04-09 |
56.00 |
56.87 |
55.26 |
56.75 |
1.0M |
| 2024-04-08 |
58.75 |
58.75 |
55.77 |
55.77 |
1.4M |
| 2024-04-03 |
59.30 |
59.97 |
57.80 |
58.68 |
1.0M |
| 2024-04-02 |
60.90 |
60.90 |
59.23 |
59.93 |
1.1M |
| 2024-04-01 |
60.58 |
61.29 |
60.00 |
60.90 |
1.2M |
| 2024-03-29 |
57.38 |
62.88 |
56.16 |
60.59 |
1.7M |
| 2024-03-28 |
56.10 |
58.50 |
55.10 |
57.38 |
1.2M |
| 2024-03-27 |
59.16 |
59.20 |
55.94 |
55.97 |
1.2M |
| 2024-03-26 |
60.92 |
61.48 |
58.80 |
59.32 |
1.3M |
| 2024-03-25 |
64.22 |
65.09 |
60.77 |
60.85 |
1.3M |
| 2024-03-22 |
68.05 |
68.31 |
64.70 |
64.80 |
1.7M |
| 2024-03-21 |
68.97 |
69.89 |
67.61 |
68.05 |
1.4M |
| 2024-03-20 |
68.00 |
68.79 |
67.50 |
68.62 |
1.2M |
| 2024-03-19 |
69.24 |
69.25 |
67.85 |
67.95 |
1.3M |
| 2024-03-18 |
67.60 |
69.50 |
67.36 |
69.34 |
1.7M |
| 2024-03-15 |
65.90 |
67.20 |
65.22 |
67.20 |
1.0M |
| 2024-03-14 |
68.22 |
69.17 |
65.89 |
66.60 |
1.4M |
| 2024-03-13 |
68.50 |
70.36 |
67.75 |
68.31 |
1.8M |
| 2024-03-12 |
66.20 |
69.54 |
66.20 |
68.28 |
2.1M |
| 2024-03-11 |
64.02 |
65.88 |
63.00 |
65.88 |
1.1M |
| 2024-03-08 |
62.12 |
64.18 |
62.00 |
63.86 |
1.0M |
| 2024-03-07 |
65.26 |
65.60 |
62.12 |
62.15 |
1.0M |
| 2024-03-06 |
65.32 |
65.59 |
62.52 |
64.17 |
1.0M |
| 2024-03-05 |
65.65 |
66.00 |
63.64 |
64.32 |
1.3M |
| 2024-03-04 |
67.44 |
67.91 |
64.68 |
66.13 |
1.3M |
| 2024-03-01 |
65.50 |
67.93 |
64.38 |
67.06 |
1.7M |
| 2024-02-29 |
60.66 |
65.30 |
60.66 |
65.08 |
1.4M |
| 2024-02-28 |
67.52 |
69.01 |
61.15 |
61.15 |
1.7M |
| 2024-02-27 |
64.52 |
67.50 |
63.24 |
67.50 |
1.4M |
| 2024-02-26 |
64.75 |
65.92 |
63.33 |
64.53 |
1.3M |
| 2024-02-23 |
63.51 |
64.97 |
62.97 |
64.90 |
1.1M |
| 2024-02-22 |
61.78 |
63.70 |
61.36 |
63.19 |
1.2M |
| 2024-02-21 |
61.00 |
63.50 |
60.25 |
61.83 |
1.2M |
| 2024-02-20 |
60.44 |
62.06 |
58.90 |
61.80 |
1.1M |
| 2024-02-19 |
61.34 |
63.76 |
59.25 |
60.92 |
1.6M |
| 2024-02-08 |
55.00 |
61.50 |
55.00 |
60.96 |
1.7M |
| 2024-02-07 |
52.80 |
57.99 |
52.53 |
55.28 |
1.8M |
| 2024-02-06 |
48.29 |
52.94 |
46.00 |
52.64 |
1.4M |
| 2024-02-05 |
53.00 |
53.36 |
46.80 |
48.50 |
1.8M |
| 2024-02-02 |
58.20 |
58.98 |
51.88 |
54.22 |
1.6M |
| 2024-02-01 |
58.98 |
60.42 |
57.53 |
57.54 |
1.1M |
| 2024-01-31 |
62.20 |
63.61 |
59.00 |
59.50 |
1.1M |
| 2024-01-30 |
66.10 |
66.22 |
62.85 |
62.87 |
0.9M |
| 2024-01-29 |
70.09 |
71.16 |
67.06 |
67.06 |
0.7M |
| 2024-01-26 |
71.50 |
71.80 |
70.03 |
70.05 |
0.7M |
| 2024-01-25 |
70.70 |
72.60 |
69.60 |
72.16 |
1.0M |
| 2024-01-24 |
71.78 |
72.44 |
68.00 |
70.70 |
0.9M |
| 2024-01-23 |
69.72 |
72.52 |
68.13 |
71.78 |
0.9M |
| 2024-01-22 |
76.71 |
76.71 |
69.48 |
69.72 |
1.2M |
| 2024-01-19 |
76.60 |
78.34 |
75.49 |
76.59 |
1.1M |
| 2024-01-18 |
76.03 |
76.68 |
73.62 |
76.60 |
1.0M |
| 2024-01-17 |
78.95 |
78.95 |
76.35 |
76.40 |
0.7M |
| 2024-01-16 |
79.40 |
80.80 |
76.80 |
78.95 |
1.1M |
| 2024-01-15 |
75.20 |
82.42 |
74.35 |
79.88 |
1.8M |
| 2024-01-12 |
76.96 |
77.51 |
75.52 |
75.59 |
0.5M |
| 2024-01-11 |
74.40 |
77.60 |
73.98 |
76.96 |
0.8M |
| 2024-01-10 |
75.19 |
76.00 |
73.23 |
75.03 |
0.5M |
| 2024-01-09 |
75.61 |
77.49 |
74.37 |
75.20 |
0.7M |
| 2024-01-08 |
77.68 |
77.68 |
75.03 |
75.03 |
0.7M |
| 2024-01-05 |
79.69 |
80.87 |
77.52 |
78.00 |
0.7M |
| 2024-01-04 |
81.85 |
81.86 |
78.83 |
79.69 |
0.9M |
| 2024-01-03 |
81.02 |
83.05 |
80.67 |
81.88 |
0.7M |
| 2024-01-02 |
83.56 |
83.63 |
81.52 |
81.52 |
0.8M |