| 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 |
45.11 |
45.32 |
43.18 |
43.30 |
2.3M |
| 2024-12-30 |
44.65 |
45.72 |
44.00 |
45.07 |
1.8M |
| 2024-12-27 |
46.85 |
47.29 |
44.80 |
44.93 |
3.4M |
| 2024-12-26 |
45.93 |
47.24 |
45.69 |
46.19 |
2.6M |
| 2024-12-25 |
47.05 |
48.21 |
45.51 |
45.92 |
3.0M |
| 2024-12-24 |
48.30 |
48.98 |
46.50 |
47.64 |
3.7M |
| 2024-12-23 |
52.00 |
52.00 |
47.50 |
47.94 |
7.6M |
| 2024-12-20 |
47.06 |
54.53 |
46.11 |
52.94 |
13.2M |
| 2024-12-19 |
44.89 |
48.99 |
44.80 |
47.14 |
5.8M |
| 2024-12-18 |
43.58 |
46.40 |
43.11 |
45.75 |
4.9M |
| 2024-12-17 |
47.49 |
47.99 |
43.29 |
43.57 |
5.9M |
| 2024-12-16 |
46.20 |
51.49 |
45.02 |
48.05 |
7.8M |
| 2024-12-13 |
46.60 |
46.78 |
45.30 |
45.46 |
2.3M |
| 2024-12-12 |
47.37 |
47.77 |
46.27 |
46.62 |
3.0M |
| 2024-12-11 |
48.00 |
48.30 |
46.70 |
47.46 |
3.0M |
| 2024-12-10 |
48.89 |
49.49 |
47.58 |
47.66 |
4.5M |
| 2024-12-09 |
49.71 |
50.03 |
47.34 |
47.52 |
5.3M |
| 2024-12-06 |
50.64 |
51.40 |
49.12 |
50.30 |
4.3M |
| 2024-12-05 |
49.50 |
51.99 |
49.11 |
50.66 |
6.0M |
| 2024-12-04 |
50.00 |
50.47 |
48.84 |
49.10 |
3.4M |
| 2024-12-03 |
49.29 |
51.80 |
49.10 |
50.00 |
6.0M |
| 2024-12-02 |
48.19 |
49.98 |
46.68 |
48.97 |
4.5M |
| 2024-11-29 |
46.50 |
49.00 |
46.00 |
47.99 |
4.6M |
| 2024-11-28 |
48.20 |
48.69 |
46.77 |
47.32 |
2.9M |
| 2024-11-27 |
46.20 |
47.98 |
45.77 |
47.85 |
3.9M |
| 2024-11-26 |
48.17 |
48.39 |
46.43 |
46.72 |
3.5M |
| 2024-11-25 |
48.00 |
49.60 |
46.91 |
48.24 |
3.6M |
| 2024-11-22 |
50.80 |
51.48 |
47.88 |
48.03 |
4.0M |
| 2024-11-21 |
53.00 |
53.31 |
50.45 |
50.80 |
5.2M |
| 2024-11-20 |
50.30 |
54.57 |
49.81 |
52.36 |
7.5M |
| 2024-11-19 |
47.90 |
50.80 |
47.23 |
50.18 |
5.5M |
| 2024-11-18 |
51.43 |
51.86 |
46.85 |
47.58 |
6.4M |
| 2024-11-15 |
53.65 |
55.36 |
49.80 |
49.80 |
10.6M |
| 2024-11-14 |
56.52 |
61.50 |
53.21 |
54.20 |
12.2M |
| 2024-11-13 |
46.60 |
55.98 |
46.60 |
55.98 |
14.5M |
| 2024-11-12 |
45.96 |
47.80 |
43.57 |
46.65 |
9.7M |
| 2024-11-11 |
39.40 |
46.47 |
38.98 |
46.02 |
10.9M |
| 2024-11-08 |
38.99 |
39.77 |
38.58 |
38.90 |
3.1M |
| 2024-11-07 |
37.60 |
39.35 |
37.38 |
38.51 |
2.2M |
| 2024-11-06 |
38.27 |
38.86 |
37.60 |
37.89 |
2.8M |
| 2024-11-05 |
36.90 |
38.15 |
36.68 |
38.07 |
3.0M |
| 2024-11-04 |
35.55 |
37.20 |
35.54 |
36.97 |
1.9M |
| 2024-11-01 |
36.36 |
36.97 |
35.33 |
35.85 |
3.0M |
| 2024-10-31 |
36.02 |
37.13 |
36.02 |
36.75 |
2.5M |
| 2024-10-30 |
37.20 |
37.79 |
36.60 |
36.98 |
2.1M |
| 2024-10-29 |
37.93 |
38.30 |
37.28 |
37.36 |
2.2M |
| 2024-10-28 |
38.32 |
38.33 |
37.40 |
37.93 |
2.9M |
| 2024-10-25 |
38.94 |
39.38 |
38.18 |
38.61 |
4.8M |
| 2024-10-24 |
41.38 |
42.90 |
39.00 |
39.36 |
5.2M |
| 2024-10-23 |
39.94 |
42.70 |
39.47 |
41.00 |
7.0M |
| 2024-10-22 |
39.88 |
40.36 |
38.61 |
39.69 |
4.6M |
| 2024-10-21 |
41.10 |
42.49 |
39.82 |
40.60 |
8.0M |
| 2024-10-18 |
37.61 |
41.30 |
37.00 |
40.10 |
6.4M |
| 2024-10-17 |
35.00 |
39.30 |
34.48 |
37.51 |
5.9M |
| 2024-10-16 |
35.00 |
35.25 |
33.90 |
34.25 |
1.2M |
| 2024-10-15 |
35.68 |
36.35 |
35.13 |
35.13 |
1.5M |
| 2024-10-14 |
34.57 |
35.77 |
33.81 |
35.68 |
1.5M |
| 2024-10-11 |
36.48 |
36.53 |
33.90 |
34.33 |
2.3M |
| 2024-10-10 |
37.68 |
38.45 |
36.66 |
36.67 |
2.2M |
| 2024-10-09 |
39.73 |
40.18 |
36.50 |
36.83 |
3.9M |
| 2024-10-08 |
44.30 |
44.30 |
38.00 |
40.89 |
5.9M |
| 2024-09-30 |
34.98 |
37.29 |
34.01 |
36.98 |
3.9M |
| 2024-09-27 |
31.88 |
33.45 |
31.53 |
33.03 |
1.5M |
| 2024-09-26 |
30.15 |
31.25 |
29.99 |
31.25 |
0.9M |
| 2024-09-25 |
30.88 |
31.58 |
30.00 |
30.07 |
1.4M |
| 2024-09-24 |
29.50 |
30.39 |
29.10 |
30.39 |
1.1M |
| 2024-09-23 |
29.20 |
30.30 |
28.89 |
29.50 |
0.8M |
| 2024-09-20 |
29.01 |
29.40 |
28.80 |
29.08 |
0.3M |
| 2024-09-19 |
29.27 |
29.76 |
28.99 |
29.16 |
0.5M |
| 2024-09-18 |
29.55 |
29.56 |
28.60 |
29.12 |
0.5M |
| 2024-09-13 |
29.75 |
29.89 |
29.00 |
29.10 |
0.5M |
| 2024-09-12 |
30.39 |
30.50 |
29.74 |
29.74 |
0.4M |
| 2024-09-11 |
30.26 |
30.45 |
29.92 |
30.25 |
0.3M |
| 2024-09-10 |
30.11 |
30.48 |
29.70 |
30.20 |
0.3M |
| 2024-09-09 |
31.30 |
31.30 |
29.90 |
30.03 |
0.8M |
| 2024-09-06 |
31.48 |
31.70 |
30.95 |
31.17 |
0.4M |
| 2024-09-05 |
31.48 |
31.84 |
31.23 |
31.48 |
0.3M |
| 2024-09-04 |
31.46 |
31.80 |
31.13 |
31.45 |
0.5M |
| 2024-09-03 |
30.34 |
31.99 |
30.23 |
31.51 |
1.4M |
| 2024-09-02 |
30.33 |
31.05 |
30.08 |
30.22 |
0.9M |
| 2024-08-30 |
29.34 |
30.95 |
29.25 |
30.22 |
1.0M |
| 2024-08-29 |
29.90 |
30.37 |
28.79 |
29.35 |
1.8M |
| 2024-08-28 |
30.77 |
31.13 |
30.55 |
30.63 |
0.3M |
| 2024-08-27 |
31.18 |
31.20 |
30.44 |
30.52 |
0.5M |
| 2024-08-26 |
30.64 |
31.45 |
30.35 |
31.18 |
0.5M |
| 2024-08-23 |
29.97 |
31.13 |
29.97 |
30.54 |
0.4M |
| 2024-08-22 |
31.02 |
31.32 |
30.80 |
31.14 |
0.4M |
| 2024-08-21 |
30.81 |
31.30 |
30.63 |
31.10 |
0.3M |
| 2024-08-20 |
31.26 |
31.68 |
30.79 |
30.81 |
0.8M |
| 2024-08-19 |
31.13 |
33.48 |
31.05 |
31.51 |
0.9M |
| 2024-08-16 |
31.46 |
31.72 |
31.32 |
31.36 |
0.4M |
| 2024-08-15 |
31.36 |
31.93 |
31.16 |
31.45 |
0.5M |
| 2024-08-14 |
31.73 |
31.88 |
31.31 |
31.36 |
0.4M |
| 2024-08-13 |
31.40 |
31.76 |
31.20 |
31.72 |
0.3M |
| 2024-08-12 |
31.53 |
31.60 |
31.20 |
31.46 |
0.3M |
| 2024-08-09 |
31.50 |
31.94 |
31.50 |
31.53 |
0.4M |
| 2024-08-08 |
31.34 |
31.90 |
30.90 |
31.50 |
0.5M |
| 2024-08-07 |
31.79 |
31.96 |
31.35 |
31.40 |
0.5M |
| 2024-08-06 |
31.64 |
31.93 |
31.40 |
31.82 |
0.8M |
| 2024-08-05 |
32.56 |
32.87 |
31.10 |
31.10 |
1.4M |
| 2024-08-02 |
33.27 |
33.77 |
32.64 |
32.77 |
0.9M |
| 2024-08-01 |
33.21 |
34.12 |
32.99 |
33.68 |
1.5M |
| 2024-07-31 |
31.80 |
33.19 |
31.70 |
33.01 |
1.2M |
| 2024-07-30 |
32.58 |
32.58 |
31.60 |
31.95 |
1.0M |
| 2024-07-29 |
31.90 |
32.92 |
31.50 |
32.61 |
1.0M |
| 2024-07-26 |
31.80 |
32.37 |
31.63 |
31.94 |
0.7M |
| 2024-07-25 |
31.50 |
32.45 |
31.18 |
31.79 |
1.0M |
| 2024-07-24 |
32.20 |
32.67 |
31.48 |
31.96 |
1.2M |
| 2024-07-23 |
34.13 |
34.80 |
32.40 |
32.43 |
1.4M |
| 2024-07-22 |
32.80 |
33.88 |
32.70 |
33.69 |
1.3M |
| 2024-07-19 |
31.50 |
33.96 |
31.45 |
33.03 |
1.6M |
| 2024-07-18 |
31.30 |
32.20 |
30.55 |
31.84 |
1.5M |
| 2024-07-17 |
33.35 |
33.35 |
31.40 |
31.45 |
2.2M |
| 2024-07-16 |
32.18 |
33.61 |
31.66 |
33.32 |
2.6M |
| 2024-07-15 |
35.50 |
35.80 |
32.78 |
32.91 |
5.0M |
| 2024-07-12 |
34.40 |
36.38 |
33.96 |
36.38 |
5.6M |
| 2024-07-11 |
33.19 |
35.14 |
32.65 |
34.54 |
3.8M |
| 2024-07-10 |
31.90 |
33.21 |
31.26 |
32.65 |
1.7M |
| 2024-07-09 |
30.45 |
31.77 |
29.94 |
31.51 |
1.3M |
| 2024-07-08 |
31.30 |
31.42 |
30.34 |
30.40 |
0.6M |
| 2024-07-05 |
31.00 |
31.50 |
30.55 |
31.35 |
0.4M |
| 2024-07-04 |
31.20 |
31.59 |
31.07 |
31.14 |
0.5M |
| 2024-07-03 |
30.33 |
31.62 |
30.33 |
31.11 |
0.6M |
| 2024-07-02 |
32.21 |
32.49 |
30.83 |
30.83 |
1.6M |
| 2024-07-01 |
32.55 |
33.03 |
31.66 |
32.39 |
1.0M |
| 2024-06-28 |
32.59 |
33.38 |
32.48 |
32.76 |
0.8M |
| 2024-06-27 |
33.14 |
33.52 |
32.69 |
32.84 |
0.7M |
| 2024-06-26 |
32.58 |
33.60 |
32.58 |
33.50 |
1.0M |
| 2024-06-25 |
34.01 |
34.90 |
32.80 |
32.86 |
1.0M |
| 2024-06-24 |
35.10 |
35.45 |
34.28 |
34.35 |
1.1M |
| 2024-06-21 |
35.31 |
35.88 |
34.59 |
35.45 |
0.7M |
| 2024-06-20 |
35.11 |
36.45 |
35.10 |
35.40 |
1.4M |
| 2024-06-19 |
35.77 |
35.90 |
34.64 |
35.10 |
0.9M |
| 2024-06-18 |
34.37 |
35.66 |
34.36 |
35.22 |
0.8M |
| 2024-06-17 |
33.33 |
34.77 |
33.33 |
34.54 |
0.7M |
| 2024-06-14 |
34.16 |
34.39 |
33.91 |
34.14 |
0.5M |
| 2024-06-13 |
34.10 |
34.83 |
34.01 |
34.39 |
0.6M |
| 2024-06-12 |
34.26 |
34.62 |
33.95 |
34.10 |
0.6M |
| 2024-06-11 |
33.33 |
34.20 |
32.50 |
33.94 |
0.8M |
| 2024-06-07 |
33.75 |
33.79 |
32.80 |
33.08 |
0.6M |
| 2024-06-06 |
33.96 |
34.20 |
33.30 |
33.43 |
0.6M |
| 2024-06-05 |
34.79 |
34.88 |
33.68 |
33.68 |
0.6M |
| 2024-06-04 |
33.93 |
34.35 |
33.52 |
34.17 |
0.5M |
| 2024-06-03 |
34.03 |
34.49 |
33.61 |
33.93 |
0.5M |
| 2024-05-31 |
33.77 |
34.33 |
33.77 |
33.91 |
0.5M |
| 2024-05-30 |
33.98 |
34.37 |
33.45 |
33.95 |
0.5M |
| 2024-05-29 |
34.56 |
34.87 |
34.10 |
34.20 |
0.5M |
| 2024-05-28 |
34.08 |
35.00 |
33.63 |
34.55 |
1.0M |
| 2024-05-27 |
32.88 |
33.89 |
32.66 |
33.88 |
0.9M |
| 2024-05-24 |
33.00 |
33.39 |
32.76 |
32.92 |
0.7M |
| 2024-05-23 |
33.55 |
33.79 |
33.05 |
33.08 |
0.6M |
| 2024-05-22 |
33.60 |
33.82 |
33.20 |
33.58 |
0.7M |
| 2024-05-21 |
34.44 |
34.60 |
33.56 |
33.65 |
0.7M |
| 2024-05-20 |
34.01 |
34.98 |
33.96 |
34.25 |
0.9M |
| 2024-05-17 |
34.03 |
34.35 |
33.79 |
34.00 |
0.8M |
| 2024-05-16 |
34.57 |
34.74 |
33.88 |
33.94 |
0.6M |
| 2024-05-15 |
34.51 |
34.66 |
33.68 |
34.46 |
0.8M |
| 2024-05-14 |
34.72 |
35.26 |
34.39 |
34.58 |
0.7M |
| 2024-05-13 |
35.60 |
35.65 |
34.11 |
34.69 |
2.5M |
| 2024-05-10 |
36.68 |
36.68 |
35.68 |
35.91 |
1.1M |
| 2024-05-09 |
36.50 |
37.16 |
36.43 |
36.59 |
1.3M |
| 2024-05-08 |
36.71 |
36.96 |
36.20 |
36.36 |
0.9M |
| 2024-05-07 |
36.40 |
37.28 |
36.33 |
36.86 |
1.3M |
| 2024-05-06 |
36.22 |
36.99 |
36.22 |
36.50 |
1.5M |
| 2024-04-30 |
36.67 |
37.20 |
35.60 |
35.81 |
2.8M |
| 2024-04-29 |
37.41 |
37.41 |
35.80 |
36.67 |
5.2M |
| 2024-04-26 |
36.70 |
37.82 |
36.47 |
37.82 |
1.8M |
| 2024-04-25 |
36.80 |
36.98 |
36.25 |
36.69 |
1.2M |
| 2024-04-24 |
35.62 |
36.69 |
35.60 |
36.64 |
1.5M |
| 2024-04-23 |
35.95 |
36.27 |
35.05 |
35.60 |
1.4M |
| 2024-04-22 |
35.31 |
36.56 |
34.80 |
35.98 |
1.9M |
| 2024-04-19 |
35.51 |
35.85 |
34.50 |
35.31 |
1.3M |
| 2024-04-18 |
35.65 |
36.34 |
35.36 |
35.60 |
1.2M |
| 2024-04-17 |
34.57 |
35.76 |
34.01 |
35.75 |
1.4M |
| 2024-04-16 |
35.38 |
35.59 |
33.90 |
34.25 |
1.8M |
| 2024-04-15 |
36.00 |
36.30 |
34.90 |
35.80 |
1.5M |
| 2024-04-12 |
36.10 |
36.80 |
35.81 |
36.01 |
1.2M |
| 2024-04-11 |
35.69 |
36.56 |
35.52 |
36.00 |
1.3M |
| 2024-04-10 |
36.88 |
36.95 |
35.50 |
35.79 |
1.3M |
| 2024-04-09 |
37.30 |
37.30 |
35.60 |
36.49 |
2.2M |
| 2024-04-08 |
37.09 |
38.85 |
36.89 |
36.89 |
3.2M |
| 2024-04-03 |
36.39 |
36.79 |
35.88 |
36.46 |
1.1M |
| 2024-04-02 |
37.50 |
38.10 |
36.36 |
36.65 |
1.5M |
| 2024-04-01 |
37.19 |
37.55 |
36.91 |
37.47 |
1.0M |
| 2024-03-29 |
36.70 |
37.48 |
36.30 |
37.19 |
1.4M |
| 2024-03-28 |
35.79 |
37.00 |
35.50 |
36.40 |
1.4M |
| 2024-03-27 |
37.33 |
37.50 |
35.56 |
35.81 |
1.7M |
| 2024-03-26 |
37.55 |
37.80 |
36.20 |
37.34 |
2.1M |
| 2024-03-25 |
38.49 |
38.58 |
37.35 |
37.35 |
1.2M |
| 2024-03-22 |
38.51 |
38.89 |
38.00 |
38.30 |
1.7M |
| 2024-03-21 |
39.17 |
39.95 |
38.39 |
38.46 |
1.8M |
| 2024-03-20 |
39.20 |
39.70 |
38.51 |
39.17 |
1.8M |
| 2024-03-19 |
39.19 |
40.68 |
38.60 |
39.46 |
2.4M |
| 2024-03-18 |
39.77 |
39.82 |
38.40 |
39.40 |
2.0M |
| 2024-03-15 |
38.00 |
39.00 |
37.56 |
38.95 |
2.0M |
| 2024-03-14 |
39.06 |
39.38 |
37.47 |
37.92 |
1.9M |
| 2024-03-13 |
38.49 |
39.50 |
37.80 |
37.93 |
1.7M |
| 2024-03-12 |
37.86 |
38.88 |
37.61 |
38.30 |
2.3M |
| 2024-03-11 |
37.51 |
38.46 |
36.88 |
38.07 |
2.4M |
| 2024-03-08 |
34.71 |
39.80 |
34.36 |
38.12 |
5.7M |
| 2024-03-07 |
35.69 |
36.30 |
34.00 |
34.71 |
2.5M |
| 2024-03-06 |
34.86 |
35.73 |
34.50 |
35.45 |
2.0M |
| 2024-03-05 |
35.95 |
36.13 |
34.82 |
35.18 |
2.0M |
| 2024-03-04 |
35.00 |
36.35 |
34.23 |
36.17 |
3.0M |
| 2024-03-01 |
34.90 |
35.68 |
34.31 |
35.20 |
2.3M |
| 2024-02-29 |
32.00 |
34.99 |
31.88 |
34.97 |
3.2M |
| 2024-02-28 |
34.95 |
35.58 |
32.67 |
32.68 |
3.8M |
| 2024-02-27 |
35.06 |
36.00 |
33.58 |
35.50 |
6.0M |
| 2024-02-26 |
32.04 |
35.68 |
31.57 |
35.68 |
6.4M |
| 2024-02-23 |
29.00 |
29.73 |
28.66 |
29.73 |
1.6M |
| 2024-02-22 |
28.33 |
28.99 |
28.33 |
28.98 |
1.2M |
| 2024-02-21 |
27.90 |
29.25 |
27.50 |
28.50 |
1.6M |
| 2024-02-20 |
28.00 |
28.19 |
27.30 |
28.12 |
1.2M |
| 2024-02-19 |
27.40 |
29.19 |
27.40 |
27.96 |
2.3M |
| 2024-02-08 |
24.94 |
26.99 |
24.40 |
26.98 |
2.4M |
| 2024-02-07 |
23.98 |
25.25 |
23.43 |
24.73 |
2.5M |
| 2024-02-06 |
22.00 |
24.00 |
21.12 |
23.66 |
3.0M |
| 2024-02-05 |
24.20 |
24.20 |
21.16 |
22.29 |
3.3M |
| 2024-02-02 |
26.20 |
26.38 |
23.63 |
24.75 |
1.8M |
| 2024-02-01 |
26.38 |
26.78 |
25.55 |
25.99 |
1.8M |
| 2024-01-31 |
28.08 |
28.68 |
26.40 |
26.57 |
1.3M |
| 2024-01-30 |
28.50 |
29.49 |
28.00 |
28.09 |
1.1M |
| 2024-01-29 |
30.95 |
30.95 |
29.10 |
29.13 |
1.0M |
| 2024-01-26 |
31.25 |
31.64 |
30.40 |
30.57 |
0.8M |
| 2024-01-25 |
30.00 |
31.38 |
29.81 |
31.25 |
1.2M |
| 2024-01-24 |
29.92 |
30.65 |
28.58 |
30.00 |
1.9M |
| 2024-01-23 |
29.71 |
30.37 |
29.13 |
30.00 |
1.3M |
| 2024-01-22 |
32.15 |
32.15 |
29.32 |
29.70 |
1.7M |
| 2024-01-19 |
32.34 |
32.77 |
31.99 |
32.06 |
0.8M |
| 2024-01-18 |
32.46 |
32.52 |
31.45 |
32.10 |
1.2M |
| 2024-01-17 |
33.93 |
33.93 |
32.50 |
32.68 |
0.7M |
| 2024-01-16 |
33.98 |
34.27 |
33.28 |
33.93 |
0.7M |
| 2024-01-15 |
33.76 |
34.32 |
33.16 |
33.93 |
0.7M |
| 2024-01-12 |
34.24 |
34.50 |
33.66 |
33.75 |
0.8M |
| 2024-01-11 |
33.28 |
34.76 |
33.28 |
34.59 |
1.3M |
| 2024-01-10 |
33.95 |
34.18 |
32.94 |
33.39 |
0.9M |
| 2024-01-09 |
34.30 |
34.77 |
33.71 |
33.95 |
0.9M |
| 2024-01-08 |
35.00 |
35.00 |
33.60 |
33.77 |
0.8M |
| 2024-01-05 |
35.02 |
35.45 |
34.29 |
34.53 |
0.9M |
| 2024-01-04 |
35.73 |
35.73 |
34.68 |
34.96 |
0.9M |
| 2024-01-03 |
36.02 |
36.02 |
35.16 |
35.51 |
1.0M |
| 2024-01-02 |
37.41 |
37.59 |
35.97 |
36.02 |
1.1M |