| 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 |
43.49 |
43.49 |
42.00 |
42.11 |
0.7M |
| 2024-12-30 |
44.08 |
44.50 |
42.59 |
43.18 |
0.9M |
| 2024-12-27 |
45.60 |
46.08 |
43.80 |
44.38 |
1.2M |
| 2024-12-26 |
45.61 |
46.50 |
44.88 |
45.66 |
0.9M |
| 2024-12-25 |
47.30 |
47.53 |
45.05 |
45.88 |
0.5M |
| 2024-12-24 |
46.02 |
47.81 |
45.80 |
47.34 |
0.8M |
| 2024-12-23 |
48.09 |
48.09 |
45.54 |
46.81 |
0.8M |
| 2024-12-20 |
46.82 |
48.50 |
46.52 |
48.00 |
1.0M |
| 2024-12-19 |
45.36 |
47.32 |
44.80 |
46.82 |
0.6M |
| 2024-12-18 |
46.20 |
46.55 |
43.87 |
45.81 |
0.7M |
| 2024-12-17 |
47.62 |
49.83 |
45.00 |
45.55 |
1.8M |
| 2024-12-16 |
50.05 |
50.05 |
47.00 |
47.71 |
1.6M |
| 2024-12-13 |
51.09 |
51.11 |
50.00 |
50.08 |
0.8M |
| 2024-12-12 |
50.20 |
52.29 |
49.50 |
50.93 |
1.2M |
| 2024-12-11 |
50.94 |
50.95 |
49.03 |
49.97 |
0.9M |
| 2024-12-10 |
50.00 |
52.85 |
49.00 |
50.95 |
2.4M |
| 2024-12-09 |
49.22 |
49.78 |
48.00 |
48.90 |
1.0M |
| 2024-12-06 |
48.82 |
49.60 |
47.85 |
49.22 |
0.7M |
| 2024-12-05 |
48.54 |
49.12 |
48.17 |
48.82 |
0.6M |
| 2024-12-04 |
48.66 |
50.00 |
48.00 |
48.54 |
1.1M |
| 2024-12-03 |
49.00 |
51.50 |
48.51 |
49.16 |
1.2M |
| 2024-12-02 |
50.86 |
51.00 |
48.66 |
49.00 |
1.9M |
| 2024-11-29 |
49.81 |
51.71 |
49.10 |
50.86 |
0.9M |
| 2024-11-28 |
49.80 |
50.88 |
49.33 |
49.81 |
0.8M |
| 2024-11-27 |
48.50 |
50.00 |
47.16 |
49.80 |
1.1M |
| 2024-11-26 |
49.40 |
50.23 |
48.50 |
48.96 |
0.5M |
| 2024-11-25 |
48.60 |
49.58 |
47.86 |
49.45 |
0.9M |
| 2024-11-22 |
52.23 |
52.74 |
49.02 |
49.07 |
1.6M |
| 2024-11-21 |
50.00 |
53.77 |
49.31 |
52.22 |
2.3M |
| 2024-11-20 |
48.00 |
49.76 |
48.00 |
49.08 |
1.1M |
| 2024-11-19 |
49.00 |
49.53 |
47.29 |
48.64 |
1.3M |
| 2024-11-18 |
51.30 |
51.50 |
46.00 |
48.99 |
1.4M |
| 2024-11-15 |
52.41 |
54.16 |
50.25 |
50.88 |
1.4M |
| 2024-11-14 |
54.02 |
54.62 |
51.80 |
52.35 |
0.9M |
| 2024-11-13 |
53.50 |
56.90 |
52.98 |
54.20 |
1.9M |
| 2024-11-12 |
52.22 |
54.49 |
50.50 |
54.47 |
2.6M |
| 2024-11-11 |
49.44 |
51.50 |
48.86 |
51.48 |
1.1M |
| 2024-11-08 |
50.00 |
52.23 |
49.60 |
49.93 |
1.4M |
| 2024-11-07 |
48.90 |
50.46 |
48.00 |
50.00 |
1.3M |
| 2024-11-06 |
48.46 |
49.50 |
48.18 |
48.89 |
1.2M |
| 2024-11-05 |
46.89 |
49.54 |
46.00 |
48.80 |
1.5M |
| 2024-11-04 |
44.17 |
47.10 |
43.76 |
46.94 |
1.6M |
| 2024-11-01 |
46.55 |
47.10 |
44.03 |
44.17 |
1.3M |
| 2024-10-31 |
46.99 |
48.00 |
46.38 |
46.75 |
1.4M |
| 2024-10-30 |
46.63 |
47.88 |
46.15 |
46.99 |
0.9M |
| 2024-10-29 |
48.29 |
49.00 |
47.00 |
47.02 |
1.1M |
| 2024-10-28 |
49.10 |
49.34 |
47.25 |
48.01 |
1.3M |
| 2024-10-25 |
48.50 |
49.71 |
47.67 |
48.86 |
1.8M |
| 2024-10-24 |
48.39 |
48.51 |
47.22 |
47.74 |
1.0M |
| 2024-10-23 |
49.55 |
50.00 |
47.41 |
48.39 |
1.9M |
| 2024-10-22 |
50.75 |
50.78 |
48.32 |
49.60 |
1.9M |
| 2024-10-21 |
48.70 |
51.39 |
48.15 |
50.08 |
2.7M |
| 2024-10-18 |
46.69 |
49.85 |
46.69 |
48.90 |
2.7M |
| 2024-10-17 |
46.86 |
48.93 |
46.50 |
47.14 |
2.1M |
| 2024-10-16 |
46.37 |
47.80 |
45.60 |
46.65 |
1.8M |
| 2024-10-15 |
47.38 |
48.20 |
45.06 |
46.98 |
2.4M |
| 2024-10-14 |
43.28 |
47.50 |
43.28 |
46.92 |
3.7M |
| 2024-10-11 |
45.19 |
46.60 |
42.86 |
43.24 |
2.8M |
| 2024-10-10 |
43.69 |
47.50 |
43.51 |
45.19 |
3.3M |
| 2024-10-09 |
48.00 |
48.00 |
43.60 |
43.68 |
3.3M |
| 2024-10-08 |
51.38 |
51.40 |
45.00 |
48.50 |
3.8M |
| 2024-09-30 |
40.52 |
43.60 |
37.44 |
42.88 |
4.3M |
| 2024-09-27 |
34.02 |
37.09 |
34.02 |
37.04 |
2.9M |
| 2024-09-26 |
33.70 |
33.95 |
33.00 |
33.85 |
1.6M |
| 2024-09-25 |
34.04 |
34.48 |
33.00 |
33.28 |
1.7M |
| 2024-09-24 |
32.51 |
33.70 |
32.50 |
33.58 |
1.7M |
| 2024-09-23 |
32.80 |
33.13 |
31.81 |
32.64 |
1.2M |
| 2024-09-20 |
34.97 |
34.97 |
32.93 |
32.93 |
1.4M |
| 2024-09-19 |
34.89 |
35.22 |
34.71 |
35.00 |
0.7M |
| 2024-09-18 |
35.02 |
35.45 |
34.70 |
34.90 |
0.6M |
| 2024-09-13 |
36.40 |
36.61 |
34.78 |
35.02 |
1.5M |
| 2024-09-12 |
37.33 |
37.89 |
36.20 |
36.38 |
1.6M |
| 2024-09-11 |
38.63 |
38.99 |
36.60 |
37.33 |
2.1M |
| 2024-09-10 |
40.68 |
41.48 |
39.50 |
39.53 |
2.5M |
| 2024-09-09 |
39.25 |
40.81 |
39.01 |
39.50 |
1.8M |
| 2024-09-06 |
38.90 |
39.90 |
38.21 |
39.00 |
1.2M |
| 2024-09-05 |
38.30 |
39.22 |
37.88 |
38.88 |
0.9M |
| 2024-09-04 |
39.31 |
39.31 |
38.08 |
38.30 |
1.0M |
| 2024-09-03 |
39.01 |
40.28 |
38.22 |
39.55 |
1.2M |
| 2024-09-02 |
39.50 |
41.50 |
39.20 |
39.40 |
1.6M |
| 2024-08-30 |
39.55 |
40.38 |
39.10 |
39.63 |
2.2M |
| 2024-08-29 |
37.60 |
39.96 |
36.84 |
39.55 |
2.7M |
| 2024-08-28 |
37.79 |
38.39 |
36.00 |
37.38 |
1.2M |
| 2024-08-27 |
37.38 |
38.61 |
36.91 |
37.79 |
1.3M |
| 2024-08-26 |
38.00 |
38.36 |
36.85 |
37.46 |
1.0M |
| 2024-08-23 |
37.11 |
38.28 |
36.50 |
38.00 |
0.9M |
| 2024-08-22 |
38.15 |
38.39 |
37.02 |
37.30 |
1.1M |
| 2024-08-21 |
36.96 |
38.98 |
35.35 |
38.15 |
1.7M |
| 2024-08-20 |
36.31 |
38.14 |
36.01 |
37.48 |
1.9M |
| 2024-08-19 |
37.00 |
37.39 |
36.40 |
36.56 |
0.7M |
| 2024-08-16 |
37.00 |
37.69 |
36.60 |
37.00 |
0.9M |
| 2024-08-15 |
37.01 |
37.50 |
35.26 |
37.30 |
2.0M |
| 2024-08-14 |
38.90 |
40.00 |
37.52 |
38.00 |
2.4M |
| 2024-08-13 |
37.22 |
38.50 |
36.20 |
38.49 |
2.2M |
| 2024-08-12 |
38.00 |
38.80 |
36.50 |
37.20 |
0.8M |
| 2024-08-09 |
37.49 |
38.05 |
36.82 |
37.48 |
1.1M |
| 2024-08-08 |
37.27 |
38.21 |
36.36 |
37.50 |
1.7M |
| 2024-08-07 |
35.42 |
38.50 |
35.42 |
37.50 |
2.2M |
| 2024-08-06 |
36.59 |
36.69 |
35.00 |
35.72 |
1.0M |
| 2024-08-05 |
37.33 |
37.78 |
35.40 |
35.50 |
1.3M |
| 2024-08-02 |
37.64 |
38.31 |
37.35 |
37.75 |
0.8M |
| 2024-08-01 |
37.90 |
38.90 |
37.77 |
38.15 |
1.1M |
| 2024-07-31 |
36.00 |
39.45 |
35.51 |
37.92 |
2.3M |
| 2024-07-30 |
35.70 |
37.32 |
35.20 |
36.25 |
1.3M |
| 2024-07-29 |
35.70 |
36.01 |
35.10 |
35.70 |
0.8M |
| 2024-07-26 |
35.22 |
35.98 |
35.00 |
35.70 |
0.8M |
| 2024-07-25 |
35.80 |
37.50 |
35.15 |
35.23 |
1.3M |
| 2024-07-24 |
36.03 |
37.18 |
35.50 |
35.97 |
1.2M |
| 2024-07-23 |
37.00 |
38.20 |
36.50 |
36.90 |
2.1M |
| 2024-07-22 |
35.00 |
38.80 |
34.73 |
37.37 |
2.4M |
| 2024-07-19 |
35.28 |
35.85 |
34.40 |
35.27 |
1.1M |
| 2024-07-18 |
36.00 |
36.00 |
33.58 |
35.23 |
2.0M |
| 2024-07-17 |
39.90 |
40.00 |
36.50 |
36.65 |
2.4M |
| 2024-07-16 |
40.50 |
41.70 |
39.10 |
40.25 |
3.3M |
| 2024-07-15 |
37.08 |
41.00 |
36.31 |
40.79 |
3.9M |
| 2024-07-12 |
36.99 |
37.44 |
36.11 |
36.30 |
1.0M |
| 2024-07-11 |
36.50 |
37.79 |
35.66 |
37.40 |
2.0M |
| 2024-07-10 |
36.00 |
37.95 |
35.30 |
36.65 |
2.3M |
| 2024-07-09 |
35.21 |
36.99 |
34.43 |
36.70 |
2.2M |
| 2024-07-08 |
35.79 |
36.04 |
34.66 |
34.97 |
1.1M |
| 2024-07-05 |
36.64 |
36.64 |
34.93 |
35.83 |
1.4M |
| 2024-07-04 |
38.16 |
39.00 |
36.93 |
36.93 |
1.7M |
| 2024-07-03 |
38.68 |
38.93 |
37.33 |
37.60 |
1.3M |
| 2024-07-02 |
38.50 |
39.68 |
38.00 |
38.60 |
1.2M |
| 2024-07-01 |
39.50 |
39.50 |
37.24 |
39.00 |
1.7M |
| 2024-06-28 |
40.00 |
41.00 |
39.18 |
39.79 |
2.0M |
| 2024-06-27 |
39.20 |
41.60 |
38.68 |
39.91 |
2.3M |
| 2024-06-26 |
40.18 |
40.50 |
37.36 |
39.69 |
2.9M |
| 2024-06-25 |
42.37 |
42.60 |
38.55 |
41.00 |
3.4M |
| 2024-06-24 |
40.95 |
43.87 |
39.51 |
43.45 |
5.3M |
| 2024-06-21 |
37.78 |
42.10 |
37.78 |
41.80 |
5.5M |
| 2024-06-20 |
37.26 |
37.70 |
35.30 |
36.79 |
2.1M |
| 2024-06-19 |
36.99 |
38.37 |
36.35 |
37.59 |
3.2M |
| 2024-06-18 |
34.30 |
37.24 |
34.12 |
37.07 |
3.1M |
| 2024-06-17 |
35.17 |
35.50 |
34.00 |
34.30 |
1.2M |
| 2024-06-14 |
35.04 |
35.23 |
34.13 |
34.66 |
1.3M |
| 2024-06-13 |
34.87 |
35.37 |
34.31 |
34.94 |
1.8M |
| 2024-06-12 |
33.60 |
36.46 |
33.50 |
35.00 |
2.7M |
| 2024-06-11 |
32.33 |
33.59 |
30.50 |
33.42 |
1.9M |
| 2024-06-07 |
33.60 |
33.80 |
32.13 |
32.36 |
1.4M |
| 2024-06-06 |
34.46 |
35.30 |
32.61 |
33.05 |
2.1M |
| 2024-06-05 |
35.26 |
35.26 |
34.30 |
34.80 |
1.3M |
| 2024-06-04 |
35.80 |
35.80 |
33.81 |
35.26 |
2.4M |
| 2024-06-03 |
35.90 |
36.68 |
35.38 |
35.98 |
2.9M |
| 2024-05-31 |
35.00 |
36.28 |
34.73 |
35.85 |
2.6M |
| 2024-05-30 |
35.21 |
35.87 |
33.52 |
34.90 |
2.8M |
| 2024-05-29 |
35.26 |
36.30 |
34.84 |
35.24 |
2.0M |
| 2024-05-28 |
35.79 |
36.50 |
35.27 |
35.44 |
2.0M |
| 2024-05-27 |
35.86 |
37.50 |
35.03 |
36.32 |
3.2M |
| 2024-05-24 |
37.00 |
37.62 |
35.40 |
36.00 |
3.7M |
| 2024-05-23 |
38.32 |
38.32 |
36.24 |
36.34 |
5.1M |
| 2024-05-22 |
39.90 |
41.37 |
37.88 |
40.30 |
7.2M |
| 2024-05-21 |
43.00 |
45.97 |
40.88 |
41.81 |
6.1M |
| 2024-05-20 |
39.30 |
46.80 |
38.66 |
43.90 |
7.8M |
| 2024-05-17 |
39.00 |
42.50 |
37.58 |
41.00 |
6.6M |
| 2024-05-16 |
33.85 |
39.77 |
33.71 |
38.93 |
6.2M |
| 2024-05-15 |
35.62 |
35.90 |
33.70 |
34.45 |
4.7M |
| 2024-05-14 |
30.45 |
36.90 |
29.61 |
36.12 |
6.5M |
| 2024-05-13 |
30.30 |
31.34 |
28.55 |
30.85 |
3.6M |
| 2024-05-10 |
30.14 |
33.33 |
29.86 |
31.23 |
5.5M |
| 2024-05-09 |
29.41 |
32.00 |
29.00 |
30.12 |
5.2M |
| 2024-05-08 |
29.30 |
30.44 |
28.71 |
30.00 |
4.7M |
| 2024-05-07 |
26.25 |
31.54 |
25.95 |
30.72 |
7.1M |
| 2024-05-06 |
25.30 |
26.50 |
24.90 |
26.28 |
3.1M |
| 2024-04-30 |
25.39 |
25.83 |
24.58 |
24.88 |
2.3M |
| 2024-04-29 |
24.83 |
26.48 |
24.22 |
25.76 |
3.4M |
| 2024-04-26 |
23.58 |
24.58 |
23.58 |
24.50 |
2.5M |
| 2024-04-25 |
24.23 |
24.51 |
23.61 |
24.23 |
2.5M |
| 2024-04-24 |
24.42 |
25.20 |
23.93 |
24.55 |
3.9M |
| 2024-04-23 |
23.26 |
26.12 |
22.85 |
25.09 |
5.9M |
| 2024-04-22 |
21.46 |
23.81 |
21.11 |
23.81 |
3.4M |
| 2024-04-19 |
19.76 |
19.98 |
19.23 |
19.84 |
1.3M |
| 2024-04-18 |
18.97 |
19.80 |
18.23 |
19.76 |
2.1M |
| 2024-04-17 |
17.00 |
19.66 |
17.00 |
19.14 |
2.6M |
| 2024-04-16 |
19.38 |
19.38 |
16.60 |
16.74 |
2.0M |
| 2024-04-15 |
22.20 |
22.29 |
19.21 |
19.44 |
2.4M |
| 2024-04-12 |
22.31 |
23.46 |
22.17 |
22.27 |
1.2M |
| 2024-04-11 |
22.08 |
22.80 |
21.63 |
22.23 |
1.0M |
| 2024-04-10 |
22.71 |
22.94 |
21.69 |
22.00 |
1.0M |
| 2024-04-09 |
22.08 |
22.93 |
22.08 |
22.62 |
0.9M |
| 2024-04-08 |
23.20 |
23.35 |
22.02 |
22.07 |
1.2M |
| 2024-04-03 |
24.05 |
24.16 |
23.05 |
23.37 |
1.0M |
| 2024-04-02 |
24.44 |
24.64 |
24.01 |
24.22 |
1.2M |
| 2024-04-01 |
24.00 |
24.47 |
23.81 |
24.40 |
1.3M |
| 2024-03-29 |
23.73 |
24.17 |
23.21 |
24.15 |
1.6M |
| 2024-03-28 |
22.88 |
23.99 |
22.88 |
23.96 |
1.8M |
| 2024-03-27 |
23.34 |
24.20 |
22.80 |
23.13 |
1.8M |
| 2024-03-26 |
23.85 |
23.94 |
22.80 |
23.34 |
1.7M |
| 2024-03-25 |
24.65 |
25.19 |
23.66 |
23.90 |
1.6M |
| 2024-03-22 |
25.50 |
25.50 |
24.34 |
24.94 |
2.4M |
| 2024-03-21 |
25.20 |
25.79 |
25.16 |
25.45 |
2.3M |
| 2024-03-20 |
25.60 |
25.82 |
24.80 |
25.44 |
3.0M |
| 2024-03-19 |
26.27 |
26.61 |
25.63 |
25.64 |
3.8M |
| 2024-03-18 |
25.85 |
26.83 |
25.56 |
26.56 |
4.8M |
| 2024-03-15 |
25.17 |
27.48 |
24.74 |
26.37 |
6.2M |
| 2024-03-14 |
24.68 |
28.50 |
24.27 |
25.71 |
6.4M |
| 2024-03-13 |
25.01 |
25.11 |
24.18 |
24.72 |
4.6M |
| 2024-03-12 |
24.06 |
25.60 |
23.81 |
25.49 |
7.8M |
| 2024-03-11 |
24.08 |
24.50 |
23.50 |
24.44 |
6.8M |
| 2024-03-08 |
25.52 |
26.39 |
24.28 |
24.81 |
10.4M |
| 2024-03-07 |
25.98 |
28.22 |
25.98 |
28.22 |
13.2M |
| 2024-03-06 |
19.33 |
23.52 |
19.33 |
23.52 |
6.0M |
| 2024-03-05 |
20.00 |
20.15 |
19.42 |
19.60 |
1.4M |
| 2024-03-04 |
20.54 |
20.84 |
19.57 |
20.23 |
1.6M |
| 2024-03-01 |
20.25 |
20.80 |
20.10 |
20.53 |
1.8M |
| 2024-02-29 |
19.63 |
20.57 |
19.01 |
20.34 |
2.6M |
| 2024-02-28 |
22.00 |
22.58 |
19.40 |
19.53 |
4.3M |
| 2024-02-27 |
21.18 |
22.46 |
21.02 |
22.12 |
3.6M |
| 2024-02-26 |
21.11 |
23.66 |
20.40 |
22.26 |
4.7M |
| 2024-02-23 |
19.60 |
22.30 |
18.75 |
20.68 |
4.3M |
| 2024-02-22 |
17.61 |
20.00 |
17.60 |
19.79 |
3.0M |
| 2024-02-21 |
16.79 |
18.58 |
16.46 |
17.80 |
2.5M |
| 2024-02-20 |
16.14 |
16.99 |
15.69 |
16.87 |
2.3M |
| 2024-02-19 |
15.38 |
16.66 |
15.21 |
15.92 |
2.1M |
| 2024-02-08 |
13.21 |
15.28 |
12.91 |
15.22 |
2.8M |
| 2024-02-07 |
15.04 |
15.50 |
12.73 |
13.50 |
4.1M |
| 2024-02-06 |
14.35 |
15.75 |
13.25 |
14.99 |
3.7M |
| 2024-02-05 |
18.39 |
18.39 |
14.73 |
15.41 |
3.8M |
| 2024-02-02 |
20.38 |
20.60 |
17.80 |
18.41 |
2.3M |
| 2024-02-01 |
20.80 |
20.80 |
19.12 |
20.30 |
2.7M |
| 2024-01-31 |
22.08 |
22.08 |
20.21 |
20.85 |
2.0M |
| 2024-01-30 |
23.18 |
23.20 |
22.01 |
22.08 |
1.2M |
| 2024-01-29 |
24.43 |
24.43 |
22.90 |
23.00 |
1.4M |
| 2024-01-26 |
24.32 |
24.68 |
24.06 |
24.06 |
0.9M |
| 2024-01-25 |
22.89 |
24.20 |
22.58 |
24.14 |
1.1M |
| 2024-01-24 |
22.78 |
23.09 |
21.96 |
22.78 |
1.5M |
| 2024-01-23 |
23.19 |
23.30 |
22.20 |
22.55 |
1.7M |
| 2024-01-22 |
24.91 |
25.18 |
22.91 |
23.15 |
1.5M |
| 2024-01-19 |
25.40 |
25.53 |
24.75 |
24.75 |
1.2M |
| 2024-01-18 |
25.78 |
26.05 |
24.47 |
25.52 |
1.6M |
| 2024-01-17 |
26.60 |
26.77 |
25.78 |
25.80 |
0.7M |
| 2024-01-16 |
26.93 |
27.38 |
26.33 |
26.69 |
1.1M |
| 2024-01-15 |
27.28 |
27.28 |
26.77 |
26.87 |
0.8M |
| 2024-01-12 |
27.72 |
28.19 |
27.05 |
27.13 |
0.9M |
| 2024-01-11 |
27.30 |
27.96 |
26.87 |
27.77 |
1.0M |
| 2024-01-10 |
28.27 |
28.46 |
27.36 |
27.36 |
1.2M |
| 2024-01-09 |
27.82 |
28.82 |
27.51 |
28.27 |
1.6M |
| 2024-01-08 |
27.91 |
28.27 |
27.50 |
27.50 |
0.8M |
| 2024-01-05 |
28.56 |
28.85 |
27.91 |
28.02 |
0.7M |
| 2024-01-04 |
28.39 |
28.60 |
28.05 |
28.56 |
0.9M |
| 2024-01-03 |
28.91 |
28.91 |
28.08 |
28.38 |
1.1M |
| 2024-01-02 |
28.42 |
29.04 |
28.42 |
28.91 |
1.4M |