| 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 |
39.33 |
39.47 |
37.65 |
37.72 |
5.3M |
| 2024-12-30 |
39.91 |
39.91 |
38.78 |
39.34 |
3.8M |
| 2024-12-27 |
39.51 |
40.59 |
39.40 |
39.80 |
6.2M |
| 2024-12-26 |
39.20 |
39.85 |
39.08 |
39.37 |
4.1M |
| 2024-12-25 |
39.76 |
40.32 |
39.10 |
39.19 |
4.3M |
| 2024-12-24 |
39.98 |
40.00 |
38.76 |
39.81 |
4.2M |
| 2024-12-23 |
40.65 |
41.04 |
39.33 |
39.58 |
5.5M |
| 2024-12-20 |
39.90 |
41.80 |
39.82 |
41.14 |
6.8M |
| 2024-12-19 |
38.88 |
40.34 |
38.33 |
40.10 |
5.7M |
| 2024-12-18 |
38.68 |
39.86 |
38.43 |
39.40 |
5.2M |
| 2024-12-17 |
40.00 |
40.56 |
38.87 |
38.91 |
6.3M |
| 2024-12-16 |
41.13 |
41.34 |
40.01 |
40.39 |
5.3M |
| 2024-12-13 |
42.88 |
42.88 |
41.00 |
41.12 |
7.7M |
| 2024-12-12 |
43.40 |
43.58 |
42.71 |
42.94 |
5.2M |
| 2024-12-11 |
42.50 |
43.35 |
42.10 |
43.33 |
6.9M |
| 2024-12-10 |
44.39 |
44.39 |
42.83 |
42.84 |
7.6M |
| 2024-12-09 |
43.38 |
43.80 |
42.33 |
42.70 |
5.6M |
| 2024-12-06 |
44.26 |
44.29 |
42.80 |
43.68 |
7.0M |
| 2024-12-05 |
44.16 |
44.50 |
43.40 |
44.05 |
8.4M |
| 2024-12-04 |
45.56 |
47.00 |
44.06 |
44.41 |
12.5M |
| 2024-12-03 |
44.01 |
47.18 |
43.23 |
45.32 |
18.9M |
| 2024-12-02 |
41.62 |
43.25 |
41.08 |
43.19 |
10.9M |
| 2024-11-29 |
40.50 |
42.28 |
40.18 |
41.55 |
8.9M |
| 2024-11-28 |
41.68 |
42.08 |
40.71 |
40.81 |
7.8M |
| 2024-11-27 |
40.18 |
41.62 |
39.03 |
41.61 |
8.7M |
| 2024-11-26 |
41.41 |
41.78 |
40.38 |
40.64 |
6.2M |
| 2024-11-25 |
41.76 |
42.30 |
39.99 |
41.26 |
9.8M |
| 2024-11-22 |
44.32 |
44.50 |
41.72 |
41.76 |
12.0M |
| 2024-11-21 |
42.89 |
46.00 |
42.50 |
44.76 |
14.7M |
| 2024-11-20 |
42.08 |
43.34 |
41.82 |
42.94 |
11.4M |
| 2024-11-19 |
41.02 |
42.60 |
40.70 |
42.48 |
12.7M |
| 2024-11-18 |
43.03 |
43.90 |
40.20 |
40.59 |
13.2M |
| 2024-11-15 |
46.49 |
47.10 |
43.45 |
43.47 |
16.9M |
| 2024-11-14 |
50.61 |
50.61 |
47.21 |
47.40 |
14.7M |
| 2024-11-13 |
52.00 |
52.00 |
48.73 |
50.94 |
14.7M |
| 2024-11-12 |
51.01 |
54.30 |
50.69 |
52.40 |
18.8M |
| 2024-11-11 |
49.03 |
52.50 |
48.80 |
52.39 |
22.4M |
| 2024-11-08 |
46.08 |
49.25 |
46.08 |
47.75 |
18.0M |
| 2024-11-07 |
47.24 |
47.24 |
44.60 |
46.17 |
18.4M |
| 2024-11-06 |
45.80 |
49.75 |
43.72 |
47.37 |
31.0M |
| 2024-11-05 |
43.60 |
45.90 |
43.04 |
45.23 |
22.6M |
| 2024-11-04 |
41.18 |
44.45 |
41.18 |
43.85 |
26.4M |
| 2024-11-01 |
45.00 |
47.18 |
41.75 |
42.16 |
37.9M |
| 2024-10-31 |
38.21 |
42.89 |
38.18 |
42.89 |
27.6M |
| 2024-10-30 |
39.26 |
40.39 |
38.01 |
38.99 |
18.4M |
| 2024-10-29 |
37.50 |
41.37 |
37.42 |
39.26 |
29.5M |
| 2024-10-28 |
38.51 |
38.80 |
36.50 |
37.61 |
22.7M |
| 2024-10-25 |
35.89 |
36.20 |
35.18 |
35.53 |
10.1M |
| 2024-10-24 |
35.30 |
36.09 |
35.00 |
35.82 |
9.0M |
| 2024-10-23 |
36.47 |
37.20 |
35.91 |
36.10 |
14.4M |
| 2024-10-22 |
38.45 |
38.45 |
36.27 |
36.51 |
23.8M |
| 2024-10-21 |
36.45 |
39.46 |
36.28 |
38.59 |
29.8M |
| 2024-10-18 |
33.91 |
36.58 |
33.51 |
35.87 |
19.1M |
| 2024-10-17 |
34.03 |
35.22 |
33.71 |
34.14 |
13.0M |
| 2024-10-16 |
32.50 |
34.94 |
32.30 |
34.03 |
14.1M |
| 2024-10-15 |
32.72 |
34.32 |
32.00 |
32.99 |
12.5M |
| 2024-10-14 |
31.70 |
32.77 |
31.35 |
32.72 |
9.6M |
| 2024-10-11 |
32.71 |
33.29 |
31.18 |
31.78 |
11.1M |
| 2024-10-10 |
35.22 |
35.57 |
33.01 |
33.51 |
15.8M |
| 2024-10-09 |
35.00 |
37.78 |
33.82 |
35.27 |
26.5M |
| 2024-10-08 |
34.85 |
34.85 |
33.00 |
34.85 |
19.8M |
| 2024-09-30 |
29.82 |
31.68 |
29.42 |
31.68 |
17.1M |
| 2024-09-27 |
28.00 |
29.20 |
27.82 |
28.88 |
12.4M |
| 2024-09-26 |
27.30 |
27.64 |
26.97 |
27.63 |
9.1M |
| 2024-09-25 |
27.06 |
27.70 |
26.88 |
27.30 |
12.8M |
| 2024-09-24 |
26.06 |
27.46 |
25.90 |
27.05 |
14.0M |
| 2024-09-23 |
26.30 |
26.55 |
25.98 |
26.23 |
9.1M |
| 2024-09-20 |
26.38 |
27.36 |
26.23 |
26.71 |
12.9M |
| 2024-09-19 |
26.60 |
27.74 |
26.00 |
26.60 |
18.6M |
| 2024-09-18 |
26.00 |
26.71 |
25.68 |
26.71 |
14.4M |
| 2024-09-13 |
24.86 |
24.99 |
24.28 |
24.28 |
4.0M |
| 2024-09-12 |
25.53 |
25.79 |
24.85 |
24.87 |
4.5M |
| 2024-09-11 |
25.61 |
25.86 |
25.31 |
25.52 |
4.4M |
| 2024-09-10 |
25.15 |
26.45 |
24.98 |
25.90 |
7.1M |
| 2024-09-09 |
25.64 |
26.08 |
25.12 |
25.25 |
4.7M |
| 2024-09-06 |
25.55 |
25.99 |
24.99 |
25.32 |
4.8M |
| 2024-09-05 |
25.33 |
26.25 |
25.33 |
25.77 |
6.4M |
| 2024-09-04 |
24.65 |
26.55 |
24.50 |
25.59 |
10.6M |
| 2024-09-03 |
24.63 |
25.32 |
24.63 |
24.97 |
3.5M |
| 2024-09-02 |
25.35 |
26.25 |
24.80 |
24.88 |
5.5M |
| 2024-08-30 |
24.16 |
26.09 |
24.16 |
25.59 |
7.9M |
| 2024-08-29 |
23.65 |
24.28 |
23.55 |
24.14 |
3.2M |
| 2024-08-28 |
23.57 |
24.16 |
23.57 |
23.82 |
2.4M |
| 2024-08-27 |
24.25 |
24.38 |
23.80 |
23.83 |
3.0M |
| 2024-08-26 |
24.44 |
24.73 |
24.36 |
24.48 |
2.6M |
| 2024-08-23 |
24.95 |
25.18 |
24.34 |
24.58 |
4.4M |
| 2024-08-22 |
25.01 |
25.74 |
24.49 |
25.10 |
6.3M |
| 2024-08-21 |
25.32 |
25.60 |
24.90 |
25.01 |
3.6M |
| 2024-08-20 |
25.90 |
26.05 |
25.29 |
25.42 |
4.0M |
| 2024-08-19 |
26.20 |
26.50 |
25.97 |
25.98 |
3.7M |
| 2024-08-16 |
26.80 |
26.95 |
26.35 |
26.35 |
3.5M |
| 2024-08-15 |
26.53 |
27.08 |
26.32 |
26.71 |
4.1M |
| 2024-08-14 |
26.84 |
26.86 |
26.52 |
26.61 |
2.2M |
| 2024-08-13 |
26.43 |
26.89 |
26.30 |
26.82 |
3.2M |
| 2024-08-12 |
27.00 |
27.11 |
26.42 |
26.49 |
4.8M |
| 2024-08-09 |
27.63 |
27.87 |
27.18 |
27.20 |
4.2M |
| 2024-08-08 |
28.02 |
28.02 |
27.11 |
27.53 |
6.1M |
| 2024-08-07 |
28.12 |
28.89 |
27.97 |
28.19 |
5.4M |
| 2024-08-06 |
28.50 |
28.60 |
27.78 |
28.13 |
5.6M |
| 2024-08-05 |
29.25 |
29.66 |
27.73 |
27.77 |
10.7M |
| 2024-08-02 |
29.38 |
30.84 |
29.37 |
29.99 |
10.7M |
| 2024-08-01 |
30.33 |
30.33 |
29.79 |
29.89 |
7.6M |
| 2024-07-31 |
28.80 |
30.15 |
28.61 |
30.10 |
9.7M |
| 2024-07-30 |
28.53 |
29.13 |
28.05 |
29.01 |
6.5M |
| 2024-07-29 |
28.90 |
29.28 |
28.50 |
28.87 |
7.2M |
| 2024-07-26 |
27.82 |
29.46 |
27.32 |
28.94 |
10.1M |
| 2024-07-25 |
28.20 |
28.61 |
27.66 |
28.30 |
6.0M |
| 2024-07-24 |
29.47 |
30.02 |
28.37 |
28.41 |
9.5M |
| 2024-07-23 |
31.25 |
31.33 |
29.77 |
29.79 |
11.0M |
| 2024-07-22 |
31.83 |
32.34 |
31.43 |
31.62 |
11.8M |
| 2024-07-19 |
30.66 |
32.24 |
30.53 |
31.81 |
15.8M |
| 2024-07-18 |
29.81 |
31.27 |
29.81 |
31.27 |
15.9M |
| 2024-07-17 |
29.70 |
30.63 |
29.30 |
29.68 |
7.3M |
| 2024-07-16 |
30.09 |
30.23 |
29.23 |
30.00 |
8.2M |
| 2024-07-15 |
29.83 |
30.65 |
29.60 |
30.25 |
9.5M |
| 2024-07-12 |
30.25 |
30.25 |
29.32 |
29.61 |
8.0M |
| 2024-07-11 |
30.41 |
30.69 |
29.92 |
30.34 |
9.2M |
| 2024-07-10 |
30.50 |
30.50 |
29.61 |
29.91 |
9.8M |
| 2024-07-09 |
29.55 |
30.60 |
29.17 |
30.52 |
13.4M |
| 2024-07-08 |
30.29 |
31.13 |
29.05 |
29.40 |
12.5M |
| 2024-07-05 |
30.56 |
31.20 |
29.94 |
30.70 |
9.4M |
| 2024-07-04 |
31.55 |
31.97 |
30.50 |
30.56 |
10.6M |
| 2024-07-03 |
32.12 |
32.44 |
31.02 |
31.92 |
11.8M |
| 2024-07-02 |
33.01 |
33.11 |
32.00 |
32.24 |
15.3M |
| 2024-07-01 |
33.01 |
34.32 |
32.61 |
33.35 |
17.6M |
| 2024-06-28 |
32.43 |
34.05 |
32.10 |
33.02 |
21.8M |
| 2024-06-27 |
32.43 |
33.48 |
32.29 |
32.44 |
27.5M |
| 2024-06-26 |
29.20 |
31.92 |
28.08 |
31.92 |
17.1M |
| 2024-06-25 |
30.39 |
30.70 |
28.89 |
29.02 |
14.1M |
| 2024-06-24 |
31.90 |
33.39 |
29.77 |
30.95 |
17.6M |
| 2024-06-21 |
31.40 |
32.87 |
31.23 |
32.06 |
15.0M |
| 2024-06-20 |
31.30 |
33.12 |
30.55 |
32.55 |
22.5M |
| 2024-06-19 |
30.71 |
33.59 |
30.31 |
31.52 |
18.9M |
| 2024-06-18 |
31.00 |
31.04 |
30.40 |
30.72 |
10.3M |
| 2024-06-17 |
30.46 |
31.44 |
30.03 |
31.24 |
15.2M |
| 2024-06-14 |
30.36 |
30.65 |
29.93 |
30.51 |
10.1M |
| 2024-06-13 |
30.89 |
31.25 |
30.49 |
30.50 |
15.0M |
| 2024-06-12 |
30.50 |
31.45 |
30.33 |
31.35 |
21.4M |
| 2024-06-11 |
29.90 |
31.69 |
29.90 |
30.92 |
30.5M |
| 2024-06-07 |
26.66 |
29.12 |
26.41 |
29.12 |
22.0M |
| 2024-06-06 |
27.21 |
27.69 |
26.24 |
26.47 |
7.1M |
| 2024-06-05 |
27.50 |
28.18 |
27.11 |
27.14 |
5.0M |
| 2024-06-04 |
28.21 |
28.47 |
27.19 |
27.68 |
6.9M |
| 2024-06-03 |
29.00 |
29.17 |
28.16 |
28.47 |
6.9M |
| 2024-05-31 |
28.75 |
29.50 |
28.57 |
29.05 |
11.0M |
| 2024-05-30 |
28.00 |
29.26 |
27.60 |
29.00 |
12.9M |
| 2024-05-29 |
27.27 |
28.40 |
27.07 |
28.05 |
7.2M |
| 2024-05-28 |
27.50 |
28.45 |
27.29 |
27.51 |
8.3M |
| 2024-05-27 |
25.88 |
28.38 |
25.46 |
27.81 |
7.9M |
| 2024-05-24 |
26.58 |
26.74 |
25.89 |
25.92 |
3.6M |
| 2024-05-23 |
27.01 |
27.17 |
26.50 |
26.63 |
3.1M |
| 2024-05-22 |
27.41 |
27.45 |
26.85 |
27.09 |
3.3M |
| 2024-05-21 |
27.93 |
27.93 |
27.30 |
27.36 |
3.0M |
| 2024-05-20 |
27.80 |
28.56 |
27.58 |
28.12 |
3.6M |
| 2024-05-17 |
27.40 |
27.77 |
27.21 |
27.73 |
3.4M |
| 2024-05-16 |
27.26 |
27.91 |
27.26 |
27.57 |
2.9M |
| 2024-05-15 |
26.91 |
27.78 |
26.67 |
27.27 |
3.8M |
| 2024-05-14 |
27.45 |
27.68 |
26.99 |
27.12 |
2.7M |
| 2024-05-13 |
27.70 |
27.70 |
26.86 |
27.05 |
4.8M |
| 2024-05-10 |
28.81 |
28.95 |
27.90 |
27.93 |
6.4M |
| 2024-05-09 |
28.94 |
28.98 |
28.30 |
28.94 |
8.2M |
| 2024-05-08 |
28.12 |
29.29 |
27.99 |
29.14 |
12.8M |
| 2024-05-07 |
27.73 |
28.30 |
27.53 |
28.13 |
5.6M |
| 2024-05-06 |
27.55 |
27.84 |
27.43 |
27.65 |
3.7M |
| 2024-04-30 |
28.01 |
28.11 |
26.90 |
27.19 |
4.8M |
| 2024-04-29 |
27.37 |
28.00 |
27.30 |
27.93 |
5.9M |
| 2024-04-26 |
26.59 |
27.94 |
26.58 |
27.37 |
6.5M |
| 2024-04-25 |
28.10 |
28.10 |
27.50 |
27.72 |
4.7M |
| 2024-04-24 |
27.40 |
28.12 |
27.30 |
28.12 |
6.3M |
| 2024-04-23 |
26.66 |
27.87 |
26.62 |
27.25 |
5.8M |
| 2024-04-22 |
26.50 |
27.22 |
25.88 |
26.92 |
6.0M |
| 2024-04-19 |
26.47 |
27.50 |
25.98 |
26.80 |
6.5M |
| 2024-04-18 |
26.20 |
27.45 |
25.81 |
26.74 |
7.3M |
| 2024-04-17 |
25.10 |
26.28 |
25.05 |
26.27 |
6.9M |
| 2024-04-16 |
26.48 |
26.51 |
24.44 |
24.44 |
7.2M |
| 2024-04-15 |
26.80 |
27.72 |
26.03 |
26.60 |
5.0M |
| 2024-04-12 |
27.56 |
27.80 |
26.88 |
27.02 |
4.5M |
| 2024-04-11 |
27.96 |
28.44 |
27.39 |
27.56 |
4.7M |
| 2024-04-10 |
29.21 |
29.31 |
27.71 |
28.08 |
5.1M |
| 2024-04-09 |
28.90 |
29.30 |
28.61 |
29.09 |
3.4M |
| 2024-04-08 |
29.88 |
30.30 |
28.80 |
28.81 |
5.7M |
| 2024-04-03 |
30.92 |
31.03 |
29.58 |
30.06 |
6.0M |
| 2024-04-02 |
31.63 |
31.63 |
30.76 |
30.92 |
7.3M |
| 2024-04-01 |
30.50 |
32.46 |
30.40 |
31.72 |
10.2M |
| 2024-03-29 |
29.42 |
30.95 |
29.42 |
30.66 |
7.2M |
| 2024-03-28 |
28.80 |
30.45 |
28.69 |
29.95 |
10.1M |
| 2024-03-27 |
31.10 |
31.21 |
28.80 |
28.80 |
12.7M |
| 2024-03-26 |
32.55 |
32.80 |
30.94 |
31.28 |
20.5M |
| 2024-03-25 |
30.07 |
33.15 |
29.85 |
32.88 |
23.5M |
| 2024-03-22 |
30.45 |
30.70 |
30.00 |
30.14 |
6.2M |
| 2024-03-21 |
30.56 |
30.80 |
30.24 |
30.45 |
5.7M |
| 2024-03-20 |
30.43 |
30.78 |
30.21 |
30.66 |
6.0M |
| 2024-03-19 |
30.58 |
30.94 |
30.36 |
30.52 |
6.8M |
| 2024-03-18 |
30.16 |
30.80 |
30.16 |
30.72 |
7.1M |
| 2024-03-15 |
29.65 |
30.10 |
29.38 |
30.06 |
5.2M |
| 2024-03-14 |
29.85 |
30.30 |
29.21 |
29.66 |
6.1M |
| 2024-03-13 |
30.00 |
30.65 |
29.85 |
30.08 |
7.7M |
| 2024-03-12 |
29.90 |
30.35 |
29.62 |
29.92 |
6.3M |
| 2024-03-11 |
29.34 |
30.12 |
29.18 |
29.99 |
6.5M |
| 2024-03-08 |
29.53 |
29.94 |
28.98 |
29.84 |
6.1M |
| 2024-03-07 |
30.15 |
30.51 |
29.15 |
29.40 |
7.3M |
| 2024-03-06 |
30.00 |
30.30 |
29.38 |
29.91 |
8.8M |
| 2024-03-05 |
31.23 |
31.95 |
30.15 |
30.48 |
15.1M |
| 2024-03-04 |
29.99 |
31.84 |
29.60 |
31.83 |
19.3M |
| 2024-03-01 |
30.98 |
31.50 |
29.69 |
30.30 |
26.2M |
| 2024-02-29 |
26.19 |
28.64 |
26.06 |
28.64 |
9.9M |
| 2024-02-28 |
28.02 |
28.62 |
26.00 |
26.04 |
12.9M |
| 2024-02-27 |
26.98 |
27.99 |
26.42 |
27.99 |
12.5M |
| 2024-02-26 |
26.65 |
28.08 |
26.64 |
27.64 |
13.0M |
| 2024-02-23 |
25.20 |
26.00 |
24.82 |
25.88 |
7.6M |
| 2024-02-22 |
24.06 |
25.01 |
24.04 |
25.00 |
6.9M |
| 2024-02-21 |
23.70 |
24.63 |
23.55 |
23.98 |
6.4M |
| 2024-02-20 |
23.30 |
24.19 |
22.75 |
24.02 |
6.7M |
| 2024-02-19 |
22.95 |
23.70 |
22.89 |
23.38 |
7.9M |
| 2024-02-08 |
20.71 |
22.55 |
20.25 |
22.34 |
9.8M |
| 2024-02-07 |
20.75 |
21.74 |
19.98 |
20.52 |
9.1M |
| 2024-02-06 |
18.99 |
20.97 |
18.00 |
20.49 |
9.0M |
| 2024-02-05 |
21.48 |
21.99 |
19.48 |
19.52 |
9.1M |
| 2024-02-02 |
23.38 |
23.87 |
20.93 |
21.64 |
6.5M |
| 2024-02-01 |
23.03 |
24.00 |
22.74 |
23.26 |
4.2M |
| 2024-01-31 |
24.80 |
24.99 |
23.32 |
23.35 |
3.8M |
| 2024-01-30 |
25.49 |
25.80 |
24.71 |
24.81 |
2.8M |
| 2024-01-29 |
26.50 |
26.77 |
25.52 |
25.53 |
3.3M |
| 2024-01-26 |
27.01 |
27.02 |
26.30 |
26.40 |
3.8M |
| 2024-01-25 |
25.97 |
27.20 |
25.54 |
27.02 |
5.8M |
| 2024-01-24 |
26.00 |
26.08 |
24.57 |
25.66 |
4.2M |
| 2024-01-23 |
25.17 |
25.80 |
25.00 |
25.66 |
4.9M |
| 2024-01-22 |
26.70 |
26.89 |
24.90 |
25.09 |
4.7M |
| 2024-01-19 |
27.30 |
27.45 |
26.75 |
26.75 |
2.4M |
| 2024-01-18 |
27.03 |
27.46 |
26.36 |
27.31 |
4.9M |
| 2024-01-17 |
27.92 |
28.10 |
27.22 |
27.29 |
2.7M |
| 2024-01-16 |
28.45 |
28.45 |
27.57 |
27.98 |
4.3M |
| 2024-01-15 |
28.46 |
28.82 |
28.12 |
28.56 |
3.3M |
| 2024-01-12 |
29.31 |
29.35 |
28.32 |
28.47 |
4.5M |
| 2024-01-11 |
28.76 |
29.58 |
28.76 |
29.31 |
3.7M |
| 2024-01-10 |
29.30 |
29.60 |
28.70 |
28.76 |
3.7M |
| 2024-01-09 |
29.21 |
30.04 |
29.21 |
29.51 |
4.0M |
| 2024-01-08 |
30.00 |
30.22 |
29.16 |
29.16 |
4.2M |
| 2024-01-05 |
32.24 |
32.24 |
29.86 |
30.09 |
8.7M |
| 2024-01-04 |
32.53 |
32.54 |
32.06 |
32.23 |
2.5M |
| 2024-01-03 |
33.37 |
33.68 |
32.20 |
32.64 |
4.4M |
| 2024-01-02 |
33.53 |
33.92 |
33.04 |
33.37 |
3.7M |