| 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 |
48.78 |
48.89 |
46.07 |
46.13 |
3.6M |
| 2024-12-30 |
47.88 |
48.58 |
47.15 |
47.70 |
3.4M |
| 2024-12-27 |
49.08 |
49.81 |
47.15 |
47.52 |
4.5M |
| 2024-12-26 |
49.80 |
51.42 |
49.29 |
49.50 |
3.9M |
| 2024-12-25 |
51.70 |
52.23 |
48.09 |
49.42 |
3.7M |
| 2024-12-24 |
51.09 |
52.70 |
49.33 |
51.54 |
3.7M |
| 2024-12-23 |
55.86 |
56.99 |
51.26 |
51.50 |
5.3M |
| 2024-12-20 |
52.90 |
59.99 |
52.09 |
56.01 |
8.5M |
| 2024-12-19 |
51.71 |
53.22 |
50.60 |
51.93 |
3.8M |
| 2024-12-18 |
50.61 |
53.50 |
48.89 |
52.66 |
5.0M |
| 2024-12-17 |
54.31 |
55.59 |
50.30 |
50.61 |
4.9M |
| 2024-12-16 |
54.40 |
56.00 |
52.30 |
55.20 |
5.2M |
| 2024-12-13 |
57.88 |
59.07 |
54.00 |
54.80 |
7.0M |
| 2024-12-12 |
59.15 |
62.00 |
57.38 |
58.50 |
7.0M |
| 2024-12-11 |
60.00 |
60.99 |
57.40 |
58.68 |
7.8M |
| 2024-12-10 |
60.78 |
69.00 |
59.20 |
63.11 |
11.6M |
| 2024-12-09 |
63.69 |
66.53 |
58.60 |
59.99 |
10.2M |
| 2024-12-06 |
64.81 |
72.00 |
60.00 |
62.70 |
16.9M |
| 2024-12-05 |
53.30 |
61.66 |
53.30 |
61.66 |
13.6M |
| 2024-12-04 |
49.28 |
55.82 |
49.03 |
51.38 |
8.7M |
| 2024-12-03 |
48.88 |
50.08 |
47.17 |
48.38 |
5.1M |
| 2024-12-02 |
45.00 |
49.48 |
43.89 |
48.72 |
6.3M |
| 2024-11-29 |
43.11 |
46.78 |
42.21 |
45.15 |
5.4M |
| 2024-11-28 |
44.78 |
45.47 |
42.80 |
43.20 |
4.4M |
| 2024-11-27 |
43.39 |
44.50 |
41.40 |
44.50 |
5.2M |
| 2024-11-26 |
46.15 |
47.50 |
43.51 |
43.70 |
5.9M |
| 2024-11-25 |
50.94 |
51.55 |
44.59 |
47.75 |
10.4M |
| 2024-11-22 |
52.00 |
54.99 |
49.41 |
50.20 |
15.1M |
| 2024-11-21 |
40.31 |
47.66 |
40.10 |
47.66 |
6.3M |
| 2024-11-20 |
38.80 |
40.44 |
38.45 |
39.72 |
2.6M |
| 2024-11-19 |
38.36 |
39.19 |
36.60 |
38.94 |
3.5M |
| 2024-11-18 |
42.20 |
42.44 |
37.29 |
38.38 |
5.6M |
| 2024-11-15 |
42.14 |
45.13 |
42.14 |
42.44 |
4.3M |
| 2024-11-14 |
43.20 |
45.89 |
42.73 |
42.73 |
5.4M |
| 2024-11-13 |
42.15 |
43.94 |
41.40 |
43.01 |
3.4M |
| 2024-11-12 |
45.73 |
45.95 |
41.81 |
42.15 |
5.6M |
| 2024-11-11 |
41.00 |
44.96 |
41.00 |
44.20 |
5.0M |
| 2024-11-08 |
40.68 |
42.56 |
40.68 |
40.98 |
3.7M |
| 2024-11-07 |
39.03 |
40.19 |
38.41 |
40.16 |
2.4M |
| 2024-11-06 |
39.98 |
40.77 |
38.75 |
39.05 |
3.4M |
| 2024-11-05 |
36.30 |
39.80 |
35.99 |
39.49 |
3.6M |
| 2024-11-04 |
35.05 |
36.27 |
35.05 |
36.27 |
1.8M |
| 2024-11-01 |
38.48 |
38.96 |
35.57 |
35.58 |
3.1M |
| 2024-10-31 |
37.58 |
39.28 |
36.76 |
38.59 |
2.7M |
| 2024-10-30 |
37.88 |
38.46 |
36.90 |
37.58 |
3.0M |
| 2024-10-29 |
40.05 |
40.68 |
38.35 |
38.35 |
2.9M |
| 2024-10-28 |
40.50 |
40.88 |
39.82 |
40.10 |
2.2M |
| 2024-10-25 |
39.54 |
40.88 |
39.00 |
40.10 |
2.5M |
| 2024-10-24 |
39.82 |
40.45 |
39.05 |
39.30 |
2.4M |
| 2024-10-23 |
38.98 |
41.45 |
38.50 |
40.17 |
4.1M |
| 2024-10-22 |
40.51 |
40.51 |
38.52 |
39.05 |
3.9M |
| 2024-10-21 |
39.70 |
41.87 |
39.22 |
40.90 |
4.4M |
| 2024-10-18 |
36.44 |
40.79 |
35.50 |
39.00 |
5.0M |
| 2024-10-17 |
37.81 |
38.70 |
36.31 |
36.56 |
3.7M |
| 2024-10-16 |
37.31 |
38.28 |
36.44 |
36.99 |
2.7M |
| 2024-10-15 |
39.50 |
40.88 |
38.18 |
38.20 |
3.6M |
| 2024-10-14 |
39.70 |
40.50 |
37.13 |
40.30 |
4.2M |
| 2024-10-11 |
42.60 |
44.60 |
38.51 |
39.58 |
4.1M |
| 2024-10-10 |
49.33 |
49.88 |
44.01 |
44.70 |
5.5M |
| 2024-10-09 |
45.50 |
50.69 |
43.00 |
46.10 |
7.7M |
| 2024-10-08 |
47.22 |
47.22 |
42.00 |
47.22 |
6.2M |
| 2024-09-30 |
35.06 |
39.35 |
34.90 |
39.35 |
5.3M |
| 2024-09-27 |
29.27 |
33.10 |
29.01 |
32.79 |
1.9M |
| 2024-09-26 |
28.07 |
28.68 |
27.35 |
28.68 |
1.8M |
| 2024-09-25 |
27.75 |
28.64 |
27.75 |
27.86 |
1.9M |
| 2024-09-24 |
26.22 |
27.56 |
25.80 |
27.47 |
1.8M |
| 2024-09-23 |
26.51 |
26.98 |
25.99 |
26.50 |
1.2M |
| 2024-09-20 |
26.13 |
26.90 |
26.11 |
26.58 |
1.5M |
| 2024-09-19 |
25.02 |
26.29 |
24.85 |
26.11 |
1.2M |
| 2024-09-18 |
25.37 |
25.47 |
24.75 |
25.16 |
1.1M |
| 2024-09-13 |
26.50 |
26.52 |
25.36 |
25.36 |
1.0M |
| 2024-09-12 |
26.61 |
27.06 |
26.40 |
26.40 |
0.9M |
| 2024-09-11 |
26.25 |
26.79 |
26.25 |
26.56 |
0.8M |
| 2024-09-10 |
25.56 |
26.84 |
25.41 |
26.53 |
1.3M |
| 2024-09-09 |
25.46 |
25.95 |
25.03 |
25.64 |
1.3M |
| 2024-09-06 |
27.02 |
27.13 |
25.55 |
25.68 |
1.2M |
| 2024-09-05 |
26.72 |
27.63 |
26.40 |
27.02 |
1.4M |
| 2024-09-04 |
26.84 |
27.10 |
26.14 |
26.72 |
1.3M |
| 2024-09-03 |
25.85 |
27.00 |
25.75 |
26.99 |
2.0M |
| 2024-09-02 |
28.09 |
28.53 |
25.91 |
25.91 |
2.1M |
| 2024-08-30 |
27.42 |
28.75 |
27.26 |
28.16 |
1.6M |
| 2024-08-29 |
26.71 |
27.69 |
26.62 |
27.42 |
1.2M |
| 2024-08-28 |
26.79 |
27.19 |
26.09 |
26.89 |
1.0M |
| 2024-08-27 |
27.45 |
27.79 |
26.69 |
26.69 |
1.1M |
| 2024-08-26 |
27.60 |
28.16 |
27.25 |
27.45 |
1.0M |
| 2024-08-23 |
27.40 |
27.78 |
27.05 |
27.45 |
0.9M |
| 2024-08-22 |
27.50 |
28.43 |
27.32 |
27.34 |
1.0M |
| 2024-08-21 |
27.60 |
28.38 |
27.27 |
27.76 |
0.9M |
| 2024-08-20 |
28.12 |
28.60 |
27.57 |
27.58 |
1.2M |
| 2024-08-19 |
29.53 |
30.35 |
28.23 |
28.27 |
1.6M |
| 2024-08-16 |
29.11 |
29.80 |
29.11 |
29.53 |
1.5M |
| 2024-08-15 |
28.56 |
29.81 |
28.21 |
28.95 |
1.3M |
| 2024-08-14 |
29.40 |
29.49 |
28.72 |
28.72 |
0.7M |
| 2024-08-13 |
28.90 |
29.38 |
28.55 |
29.25 |
1.0M |
| 2024-08-12 |
29.48 |
29.48 |
28.51 |
28.97 |
1.0M |
| 2024-08-09 |
30.10 |
30.93 |
29.31 |
29.31 |
1.3M |
| 2024-08-08 |
30.75 |
30.85 |
29.60 |
30.13 |
1.3M |
| 2024-08-07 |
30.35 |
31.44 |
30.35 |
30.80 |
1.3M |
| 2024-08-06 |
30.51 |
31.12 |
30.13 |
30.62 |
1.6M |
| 2024-08-05 |
31.82 |
32.48 |
30.13 |
30.13 |
1.6M |
| 2024-08-02 |
32.89 |
33.63 |
32.00 |
32.02 |
1.3M |
| 2024-08-01 |
33.27 |
33.77 |
33.05 |
33.44 |
1.5M |
| 2024-07-31 |
31.35 |
33.30 |
31.33 |
33.27 |
1.6M |
| 2024-07-30 |
30.95 |
31.75 |
30.48 |
31.34 |
1.2M |
| 2024-07-29 |
30.79 |
31.47 |
30.03 |
30.90 |
1.1M |
| 2024-07-26 |
30.63 |
31.49 |
30.63 |
30.97 |
1.1M |
| 2024-07-25 |
30.47 |
31.35 |
29.92 |
30.90 |
1.4M |
| 2024-07-24 |
31.62 |
31.68 |
30.75 |
30.92 |
1.9M |
| 2024-07-23 |
33.30 |
33.36 |
31.50 |
31.50 |
1.3M |
| 2024-07-22 |
33.01 |
33.60 |
32.72 |
33.16 |
1.5M |
| 2024-07-19 |
31.40 |
32.95 |
31.08 |
32.54 |
1.6M |
| 2024-07-18 |
31.88 |
31.88 |
30.58 |
31.41 |
1.5M |
| 2024-07-17 |
32.64 |
33.27 |
31.90 |
31.91 |
1.3M |
| 2024-07-16 |
32.00 |
32.70 |
31.36 |
32.56 |
1.5M |
| 2024-07-15 |
33.44 |
33.44 |
31.84 |
31.99 |
1.6M |
| 2024-07-12 |
34.10 |
34.25 |
33.40 |
33.40 |
1.0M |
| 2024-07-11 |
33.50 |
34.20 |
33.10 |
34.01 |
1.4M |
| 2024-07-10 |
32.32 |
33.31 |
32.13 |
32.78 |
1.5M |
| 2024-07-09 |
32.01 |
32.71 |
31.03 |
32.45 |
1.9M |
| 2024-07-08 |
33.21 |
33.33 |
31.75 |
31.88 |
1.7M |
| 2024-07-05 |
33.50 |
34.07 |
32.81 |
33.60 |
1.4M |
| 2024-07-04 |
35.54 |
35.59 |
33.48 |
33.50 |
1.5M |
| 2024-07-03 |
36.13 |
36.17 |
35.00 |
35.27 |
1.2M |
| 2024-07-02 |
36.00 |
37.38 |
35.92 |
36.17 |
1.7M |
| 2024-07-01 |
36.78 |
36.78 |
35.55 |
36.21 |
1.2M |
| 2024-06-28 |
37.20 |
38.18 |
36.65 |
36.71 |
1.4M |
| 2024-06-27 |
38.65 |
39.19 |
37.33 |
37.44 |
1.4M |
| 2024-06-26 |
36.19 |
38.78 |
35.30 |
38.65 |
2.3M |
| 2024-06-25 |
38.65 |
38.66 |
35.70 |
36.11 |
2.0M |
| 2024-06-24 |
40.00 |
40.14 |
37.97 |
37.97 |
1.8M |
| 2024-06-21 |
41.23 |
41.59 |
39.90 |
40.42 |
1.4M |
| 2024-06-20 |
41.65 |
43.36 |
41.27 |
41.38 |
2.0M |
| 2024-06-19 |
43.07 |
43.54 |
41.31 |
41.95 |
1.7M |
| 2024-06-18 |
42.31 |
43.68 |
42.15 |
43.15 |
1.4M |
| 2024-06-17 |
42.33 |
43.37 |
42.03 |
42.53 |
1.2M |
| 2024-06-14 |
42.82 |
43.19 |
42.10 |
42.67 |
1.6M |
| 2024-06-13 |
41.71 |
43.96 |
41.71 |
43.14 |
2.2M |
| 2024-06-12 |
42.01 |
43.11 |
41.58 |
41.73 |
1.8M |
| 2024-06-11 |
39.67 |
41.27 |
38.13 |
41.19 |
1.9M |
| 2024-06-07 |
39.72 |
40.29 |
39.03 |
39.81 |
1.8M |
| 2024-06-06 |
42.37 |
42.63 |
39.03 |
39.20 |
3.3M |
| 2024-06-05 |
42.66 |
43.54 |
42.10 |
42.10 |
1.8M |
| 2024-06-04 |
46.25 |
47.39 |
42.86 |
43.30 |
2.8M |
| 2024-06-03 |
45.91 |
46.86 |
45.30 |
45.61 |
3.1M |
| 2024-05-31 |
44.00 |
47.33 |
43.86 |
45.22 |
3.8M |
| 2024-05-30 |
42.69 |
44.39 |
41.99 |
43.54 |
1.9M |
| 2024-05-29 |
42.75 |
44.38 |
41.80 |
43.33 |
2.4M |
| 2024-05-28 |
44.04 |
44.40 |
42.08 |
42.20 |
2.0M |
| 2024-05-27 |
44.55 |
44.64 |
41.90 |
43.37 |
2.3M |
| 2024-05-24 |
45.63 |
47.14 |
44.52 |
44.52 |
2.2M |
| 2024-05-23 |
46.88 |
47.85 |
46.00 |
46.05 |
2.4M |
| 2024-05-22 |
45.33 |
46.94 |
45.29 |
46.45 |
2.1M |
| 2024-05-21 |
46.66 |
47.38 |
45.59 |
45.74 |
2.3M |
| 2024-05-20 |
45.00 |
47.00 |
44.60 |
45.74 |
2.1M |
| 2024-05-17 |
45.37 |
45.95 |
44.51 |
45.37 |
1.9M |
| 2024-05-16 |
44.77 |
46.77 |
44.77 |
45.36 |
2.4M |
| 2024-05-15 |
45.27 |
46.31 |
44.60 |
44.70 |
1.9M |
| 2024-05-14 |
42.86 |
46.66 |
42.70 |
46.03 |
4.2M |
| 2024-05-13 |
43.45 |
43.90 |
41.75 |
42.43 |
2.4M |
| 2024-05-10 |
44.00 |
45.72 |
43.40 |
43.55 |
2.1M |
| 2024-05-09 |
44.40 |
45.36 |
44.00 |
44.56 |
1.8M |
| 2024-05-08 |
46.95 |
47.74 |
44.36 |
44.41 |
2.9M |
| 2024-05-07 |
46.80 |
48.48 |
46.50 |
46.97 |
2.4M |
| 2024-05-06 |
45.48 |
47.20 |
45.48 |
47.02 |
2.8M |
| 2024-04-30 |
45.60 |
46.40 |
44.80 |
45.02 |
2.6M |
| 2024-04-29 |
43.85 |
46.50 |
43.70 |
45.98 |
3.3M |
| 2024-04-26 |
40.70 |
43.55 |
40.64 |
42.95 |
3.5M |
| 2024-04-25 |
40.95 |
41.49 |
40.03 |
40.67 |
2.0M |
| 2024-04-24 |
39.52 |
41.58 |
38.80 |
40.90 |
3.1M |
| 2024-04-23 |
38.35 |
39.49 |
38.35 |
39.00 |
1.7M |
| 2024-04-22 |
38.50 |
39.05 |
36.11 |
38.35 |
2.2M |
| 2024-04-19 |
39.83 |
40.50 |
38.70 |
38.99 |
2.4M |
| 2024-04-18 |
40.80 |
42.36 |
39.12 |
40.96 |
3.0M |
| 2024-04-17 |
39.99 |
40.99 |
39.60 |
40.37 |
2.6M |
| 2024-04-16 |
40.27 |
40.88 |
37.19 |
39.28 |
3.3M |
| 2024-04-15 |
41.73 |
42.77 |
39.69 |
40.34 |
2.6M |
| 2024-04-12 |
43.49 |
44.20 |
42.30 |
42.52 |
1.6M |
| 2024-04-11 |
42.96 |
44.36 |
42.46 |
43.50 |
2.2M |
| 2024-04-10 |
45.20 |
45.20 |
42.52 |
42.87 |
2.4M |
| 2024-04-09 |
44.79 |
45.46 |
44.51 |
45.29 |
1.6M |
| 2024-04-08 |
46.07 |
46.07 |
44.38 |
44.79 |
1.9M |
| 2024-04-03 |
48.50 |
48.53 |
45.02 |
46.58 |
3.1M |
| 2024-04-02 |
51.99 |
51.99 |
48.00 |
48.52 |
3.8M |
| 2024-04-01 |
51.11 |
52.49 |
51.11 |
51.83 |
2.6M |
| 2024-03-29 |
52.22 |
52.84 |
50.45 |
51.70 |
2.5M |
| 2024-03-28 |
50.54 |
53.77 |
50.54 |
52.48 |
4.1M |
| 2024-03-27 |
56.35 |
56.43 |
50.00 |
50.51 |
4.7M |
| 2024-03-26 |
59.88 |
60.45 |
55.00 |
56.91 |
6.4M |
| 2024-03-25 |
66.71 |
67.90 |
60.51 |
60.55 |
8.2M |
| 2024-03-22 |
59.05 |
64.28 |
58.53 |
64.02 |
9.0M |
| 2024-03-21 |
56.80 |
62.88 |
55.70 |
59.92 |
7.2M |
| 2024-03-20 |
55.44 |
58.48 |
54.43 |
57.15 |
4.9M |
| 2024-03-19 |
56.08 |
57.89 |
55.40 |
55.51 |
4.2M |
| 2024-03-18 |
54.21 |
56.35 |
53.23 |
56.34 |
4.7M |
| 2024-03-15 |
54.00 |
54.20 |
52.30 |
54.20 |
3.5M |
| 2024-03-14 |
54.27 |
54.95 |
52.81 |
54.56 |
4.2M |
| 2024-03-13 |
54.50 |
56.35 |
54.15 |
54.95 |
6.6M |
| 2024-03-12 |
54.00 |
54.90 |
52.51 |
53.31 |
4.1M |
| 2024-03-11 |
52.70 |
53.45 |
51.60 |
52.95 |
3.9M |
| 2024-03-08 |
53.25 |
54.74 |
51.50 |
53.79 |
4.4M |
| 2024-03-07 |
56.71 |
56.72 |
51.72 |
51.75 |
5.4M |
| 2024-03-06 |
53.80 |
56.29 |
53.50 |
54.50 |
5.5M |
| 2024-03-05 |
55.55 |
57.99 |
53.22 |
54.50 |
7.1M |
| 2024-03-04 |
57.66 |
59.52 |
52.50 |
56.89 |
9.2M |
| 2024-03-01 |
47.83 |
56.60 |
47.10 |
55.03 |
7.5M |
| 2024-02-29 |
44.01 |
47.40 |
44.01 |
47.17 |
2.9M |
| 2024-02-28 |
51.00 |
51.93 |
44.80 |
44.97 |
4.8M |
| 2024-02-27 |
48.08 |
50.80 |
47.38 |
50.80 |
3.0M |
| 2024-02-26 |
48.05 |
49.93 |
46.86 |
48.80 |
3.1M |
| 2024-02-23 |
47.03 |
47.76 |
45.64 |
47.44 |
3.5M |
| 2024-02-22 |
43.20 |
46.07 |
43.20 |
46.00 |
3.0M |
| 2024-02-21 |
42.50 |
45.39 |
42.13 |
43.72 |
3.1M |
| 2024-02-20 |
43.00 |
43.58 |
41.50 |
43.01 |
3.1M |
| 2024-02-19 |
42.42 |
44.44 |
41.52 |
43.50 |
5.4M |
| 2024-02-08 |
36.52 |
41.90 |
35.00 |
41.05 |
4.9M |
| 2024-02-07 |
36.35 |
39.13 |
35.09 |
36.33 |
4.8M |
| 2024-02-06 |
34.11 |
37.50 |
31.87 |
35.88 |
4.2M |
| 2024-02-05 |
39.79 |
39.95 |
33.35 |
34.97 |
3.5M |
| 2024-02-02 |
42.57 |
43.80 |
37.48 |
39.96 |
3.5M |
| 2024-02-01 |
43.00 |
44.41 |
42.28 |
42.57 |
2.4M |
| 2024-01-31 |
46.11 |
47.99 |
42.61 |
43.15 |
2.7M |
| 2024-01-30 |
47.50 |
48.20 |
46.06 |
46.29 |
1.7M |
| 2024-01-29 |
51.05 |
51.05 |
47.81 |
48.00 |
2.6M |
| 2024-01-26 |
51.62 |
51.99 |
50.29 |
50.60 |
2.3M |
| 2024-01-25 |
49.04 |
52.43 |
47.47 |
51.90 |
3.7M |
| 2024-01-24 |
49.62 |
50.19 |
46.84 |
48.79 |
2.7M |
| 2024-01-23 |
48.89 |
50.31 |
48.60 |
49.33 |
2.6M |
| 2024-01-22 |
51.85 |
52.30 |
48.30 |
49.15 |
2.3M |
| 2024-01-19 |
54.35 |
55.34 |
51.74 |
51.75 |
2.6M |
| 2024-01-18 |
52.77 |
55.33 |
52.11 |
55.17 |
2.3M |
| 2024-01-17 |
55.64 |
55.64 |
53.00 |
53.06 |
1.4M |
| 2024-01-16 |
55.79 |
56.22 |
53.61 |
54.90 |
2.2M |
| 2024-01-15 |
56.24 |
58.10 |
55.74 |
55.83 |
1.9M |
| 2024-01-12 |
58.42 |
58.94 |
56.31 |
56.79 |
2.3M |
| 2024-01-11 |
56.40 |
60.16 |
56.40 |
58.67 |
2.6M |
| 2024-01-10 |
57.48 |
58.00 |
55.72 |
56.49 |
2.4M |
| 2024-01-09 |
58.50 |
60.30 |
56.53 |
57.48 |
2.6M |
| 2024-01-08 |
58.87 |
59.07 |
57.24 |
58.25 |
1.9M |
| 2024-01-05 |
61.79 |
62.39 |
58.06 |
59.32 |
2.4M |
| 2024-01-04 |
62.29 |
62.39 |
59.05 |
60.30 |
3.6M |
| 2024-01-03 |
62.41 |
63.60 |
61.01 |
62.29 |
2.3M |
| 2024-01-02 |
65.00 |
65.06 |
62.40 |
62.88 |
2.3M |