| 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 |
58.21 |
58.58 |
52.08 |
52.43 |
18.2M |
| 2024-12-30 |
58.96 |
59.87 |
56.37 |
58.02 |
14.3M |
| 2024-12-27 |
59.35 |
60.61 |
58.27 |
58.70 |
18.8M |
| 2024-12-26 |
51.51 |
62.60 |
51.51 |
61.07 |
29.8M |
| 2024-12-25 |
54.00 |
54.57 |
52.28 |
52.43 |
10.1M |
| 2024-12-24 |
53.61 |
55.20 |
51.47 |
54.61 |
15.4M |
| 2024-12-23 |
55.33 |
56.33 |
53.16 |
53.40 |
17.2M |
| 2024-12-20 |
52.84 |
58.03 |
52.50 |
55.82 |
26.0M |
| 2024-12-19 |
50.03 |
54.22 |
49.50 |
52.87 |
19.4M |
| 2024-12-18 |
47.99 |
52.20 |
47.19 |
50.86 |
18.4M |
| 2024-12-17 |
51.56 |
52.48 |
47.31 |
48.10 |
14.8M |
| 2024-12-16 |
52.97 |
54.99 |
49.40 |
50.10 |
26.3M |
| 2024-12-13 |
49.47 |
49.76 |
47.80 |
48.25 |
11.6M |
| 2024-12-12 |
50.70 |
50.70 |
49.00 |
49.94 |
8.1M |
| 2024-12-11 |
49.92 |
51.28 |
49.68 |
50.75 |
8.4M |
| 2024-12-10 |
52.80 |
52.96 |
49.66 |
49.92 |
10.1M |
| 2024-12-09 |
51.00 |
51.09 |
49.11 |
49.50 |
7.0M |
| 2024-12-06 |
50.35 |
51.90 |
48.92 |
51.40 |
10.5M |
| 2024-12-05 |
50.10 |
51.59 |
50.05 |
50.37 |
8.5M |
| 2024-12-04 |
54.90 |
55.47 |
50.68 |
51.21 |
14.3M |
| 2024-12-03 |
53.20 |
54.98 |
52.30 |
52.85 |
13.4M |
| 2024-12-02 |
51.00 |
52.44 |
50.95 |
52.24 |
10.5M |
| 2024-11-29 |
49.10 |
52.52 |
48.80 |
51.93 |
13.2M |
| 2024-11-28 |
50.05 |
51.77 |
49.21 |
49.36 |
10.7M |
| 2024-11-27 |
48.25 |
50.37 |
46.73 |
50.30 |
10.6M |
| 2024-11-26 |
48.80 |
50.14 |
48.52 |
48.84 |
7.4M |
| 2024-11-25 |
49.00 |
50.30 |
47.69 |
48.88 |
9.4M |
| 2024-11-22 |
51.80 |
52.86 |
48.67 |
48.90 |
12.6M |
| 2024-11-21 |
51.80 |
54.44 |
51.08 |
52.10 |
14.5M |
| 2024-11-20 |
51.36 |
53.86 |
49.96 |
52.55 |
17.0M |
| 2024-11-19 |
48.17 |
52.42 |
47.56 |
52.10 |
18.2M |
| 2024-11-18 |
50.37 |
50.98 |
47.21 |
47.65 |
14.9M |
| 2024-11-15 |
54.06 |
54.46 |
50.38 |
50.45 |
18.3M |
| 2024-11-14 |
57.50 |
58.00 |
54.23 |
54.46 |
18.1M |
| 2024-11-13 |
59.88 |
61.50 |
56.58 |
58.14 |
26.8M |
| 2024-11-12 |
55.50 |
62.68 |
53.80 |
59.12 |
42.7M |
| 2024-11-11 |
48.28 |
54.25 |
48.20 |
54.25 |
18.0M |
| 2024-11-08 |
45.60 |
47.70 |
44.90 |
45.21 |
17.6M |
| 2024-11-07 |
42.90 |
45.00 |
42.75 |
44.37 |
10.8M |
| 2024-11-06 |
42.95 |
44.62 |
42.25 |
42.90 |
12.9M |
| 2024-11-05 |
40.19 |
42.93 |
39.84 |
42.74 |
13.6M |
| 2024-11-04 |
39.88 |
40.43 |
39.51 |
40.19 |
7.2M |
| 2024-11-01 |
41.27 |
41.90 |
39.71 |
39.80 |
9.8M |
| 2024-10-31 |
41.12 |
42.88 |
40.71 |
41.83 |
12.2M |
| 2024-10-30 |
42.48 |
42.82 |
40.94 |
41.65 |
9.5M |
| 2024-10-29 |
44.32 |
44.99 |
42.56 |
42.60 |
11.7M |
| 2024-10-28 |
44.98 |
45.23 |
43.92 |
44.25 |
9.3M |
| 2024-10-25 |
44.98 |
46.53 |
44.21 |
45.36 |
9.7M |
| 2024-10-24 |
44.65 |
46.13 |
44.50 |
44.96 |
8.9M |
| 2024-10-23 |
45.01 |
46.67 |
44.75 |
44.87 |
11.8M |
| 2024-10-22 |
46.49 |
47.29 |
44.65 |
45.50 |
15.9M |
| 2024-10-21 |
46.71 |
50.00 |
45.61 |
46.21 |
25.4M |
| 2024-10-18 |
40.50 |
47.99 |
40.00 |
45.47 |
23.0M |
| 2024-10-17 |
40.48 |
41.88 |
39.61 |
40.12 |
12.8M |
| 2024-10-16 |
38.49 |
40.35 |
38.30 |
39.39 |
9.2M |
| 2024-10-15 |
40.97 |
42.19 |
39.63 |
39.72 |
13.6M |
| 2024-10-14 |
40.37 |
41.30 |
38.05 |
40.94 |
16.7M |
| 2024-10-11 |
42.30 |
43.98 |
38.60 |
39.24 |
18.2M |
| 2024-10-10 |
48.00 |
48.00 |
43.01 |
43.80 |
23.2M |
| 2024-10-09 |
42.88 |
51.60 |
41.50 |
47.20 |
40.5M |
| 2024-10-08 |
43.18 |
43.18 |
42.00 |
43.18 |
11.6M |
| 2024-09-30 |
32.48 |
35.98 |
32.22 |
35.98 |
18.8M |
| 2024-09-27 |
28.50 |
30.00 |
28.49 |
29.98 |
7.3M |
| 2024-09-26 |
26.88 |
28.18 |
26.80 |
28.17 |
7.1M |
| 2024-09-25 |
27.13 |
28.00 |
26.81 |
26.86 |
6.5M |
| 2024-09-24 |
25.09 |
26.78 |
24.83 |
26.73 |
5.8M |
| 2024-09-23 |
25.30 |
25.69 |
24.72 |
24.79 |
2.8M |
| 2024-09-20 |
25.51 |
25.79 |
25.05 |
25.35 |
2.6M |
| 2024-09-19 |
25.15 |
25.98 |
24.92 |
25.41 |
3.9M |
| 2024-09-18 |
25.95 |
25.95 |
24.45 |
25.04 |
3.6M |
| 2024-09-13 |
26.48 |
26.48 |
25.20 |
25.25 |
4.3M |
| 2024-09-12 |
26.94 |
27.19 |
26.26 |
26.38 |
2.3M |
| 2024-09-11 |
26.70 |
26.81 |
26.38 |
26.75 |
2.2M |
| 2024-09-10 |
26.30 |
26.80 |
25.73 |
26.71 |
3.2M |
| 2024-09-09 |
26.57 |
26.80 |
26.11 |
26.20 |
2.7M |
| 2024-09-06 |
27.39 |
27.45 |
26.51 |
26.51 |
3.1M |
| 2024-09-05 |
26.96 |
27.73 |
26.92 |
27.35 |
2.8M |
| 2024-09-04 |
26.90 |
27.40 |
26.68 |
26.90 |
2.6M |
| 2024-09-03 |
26.55 |
27.50 |
26.54 |
27.12 |
3.2M |
| 2024-09-02 |
28.10 |
28.29 |
26.53 |
26.59 |
5.1M |
| 2024-08-30 |
27.46 |
28.72 |
27.20 |
28.20 |
5.8M |
| 2024-08-29 |
26.52 |
27.54 |
26.50 |
27.31 |
3.4M |
| 2024-08-28 |
26.72 |
27.02 |
26.25 |
26.68 |
2.4M |
| 2024-08-27 |
27.14 |
27.14 |
26.55 |
26.65 |
2.8M |
| 2024-08-26 |
26.88 |
27.49 |
26.88 |
27.11 |
2.9M |
| 2024-08-23 |
27.00 |
27.42 |
26.77 |
26.95 |
3.5M |
| 2024-08-22 |
27.30 |
27.52 |
26.91 |
27.17 |
3.3M |
| 2024-08-21 |
27.61 |
27.93 |
27.10 |
27.22 |
3.8M |
| 2024-08-20 |
28.41 |
28.49 |
27.51 |
27.73 |
4.2M |
| 2024-08-19 |
28.91 |
29.19 |
28.33 |
28.38 |
4.2M |
| 2024-08-16 |
29.40 |
29.67 |
28.80 |
28.90 |
4.4M |
| 2024-08-15 |
28.55 |
30.04 |
28.52 |
29.38 |
6.0M |
| 2024-08-14 |
28.86 |
29.30 |
28.67 |
28.67 |
3.7M |
| 2024-08-13 |
29.00 |
29.18 |
28.33 |
28.75 |
3.8M |
| 2024-08-12 |
29.18 |
29.49 |
28.60 |
28.83 |
5.2M |
| 2024-08-09 |
31.03 |
31.17 |
28.90 |
29.28 |
10.4M |
| 2024-08-08 |
30.51 |
32.20 |
30.24 |
31.58 |
6.5M |
| 2024-08-07 |
31.00 |
31.43 |
30.57 |
30.69 |
4.1M |
| 2024-08-06 |
30.99 |
31.39 |
30.52 |
31.10 |
5.2M |
| 2024-08-05 |
31.49 |
32.39 |
30.40 |
30.40 |
8.9M |
| 2024-08-02 |
33.21 |
33.72 |
32.27 |
32.45 |
7.0M |
| 2024-08-01 |
33.59 |
35.03 |
33.21 |
33.83 |
9.5M |
| 2024-07-31 |
31.50 |
33.60 |
31.30 |
33.54 |
9.5M |
| 2024-07-30 |
31.08 |
32.40 |
30.60 |
31.90 |
7.5M |
| 2024-07-29 |
32.30 |
32.49 |
31.01 |
31.11 |
6.6M |
| 2024-07-26 |
32.03 |
32.31 |
31.36 |
32.18 |
6.5M |
| 2024-07-25 |
32.30 |
32.60 |
31.76 |
31.92 |
6.6M |
| 2024-07-24 |
33.23 |
34.06 |
32.62 |
32.71 |
8.7M |
| 2024-07-23 |
35.09 |
35.34 |
33.11 |
33.34 |
10.2M |
| 2024-07-22 |
35.80 |
36.45 |
35.01 |
35.34 |
10.4M |
| 2024-07-19 |
34.80 |
36.77 |
34.70 |
35.81 |
12.5M |
| 2024-07-18 |
34.59 |
35.56 |
33.63 |
34.97 |
12.5M |
| 2024-07-17 |
36.98 |
37.30 |
35.55 |
35.65 |
11.8M |
| 2024-07-16 |
35.86 |
37.56 |
35.14 |
37.51 |
16.2M |
| 2024-07-15 |
35.82 |
37.37 |
35.53 |
35.69 |
11.0M |
| 2024-07-12 |
35.02 |
36.17 |
34.84 |
35.70 |
10.9M |
| 2024-07-11 |
36.00 |
36.49 |
35.35 |
35.76 |
15.6M |
| 2024-07-10 |
34.36 |
37.50 |
33.92 |
35.75 |
24.9M |
| 2024-07-09 |
30.85 |
35.36 |
30.63 |
34.35 |
20.6M |
| 2024-07-08 |
30.08 |
32.29 |
29.76 |
30.84 |
13.9M |
| 2024-07-05 |
30.27 |
30.49 |
29.10 |
29.79 |
8.6M |
| 2024-07-04 |
30.60 |
31.76 |
30.03 |
30.27 |
13.0M |
| 2024-07-03 |
27.75 |
32.72 |
26.90 |
31.41 |
19.8M |
| 2024-07-02 |
27.70 |
28.56 |
27.11 |
27.27 |
10.8M |
| 2024-07-01 |
26.56 |
26.85 |
25.65 |
26.13 |
5.1M |
| 2024-06-28 |
27.47 |
27.88 |
26.73 |
26.75 |
5.7M |
| 2024-06-27 |
28.43 |
28.58 |
27.31 |
27.47 |
6.3M |
| 2024-06-26 |
28.59 |
28.69 |
27.77 |
28.60 |
7.2M |
| 2024-06-25 |
30.71 |
30.73 |
28.17 |
28.38 |
9.2M |
| 2024-06-24 |
32.03 |
32.45 |
30.57 |
30.70 |
7.2M |
| 2024-06-21 |
32.00 |
32.60 |
31.61 |
32.40 |
6.1M |
| 2024-06-20 |
32.48 |
33.90 |
32.23 |
32.80 |
9.0M |
| 2024-06-19 |
33.46 |
33.62 |
31.89 |
32.53 |
8.1M |
| 2024-06-18 |
33.68 |
33.91 |
32.87 |
33.39 |
9.7M |
| 2024-06-17 |
33.15 |
34.10 |
33.00 |
33.67 |
7.2M |
| 2024-06-14 |
33.74 |
33.96 |
33.17 |
33.40 |
11.3M |
| 2024-06-13 |
33.40 |
35.08 |
33.35 |
33.97 |
13.8M |
| 2024-06-12 |
34.08 |
34.38 |
33.15 |
33.37 |
9.1M |
| 2024-06-11 |
32.18 |
34.48 |
31.79 |
34.04 |
14.2M |
| 2024-06-07 |
32.40 |
32.97 |
31.46 |
32.01 |
10.3M |
| 2024-06-06 |
34.20 |
34.30 |
32.48 |
32.58 |
12.5M |
| 2024-06-05 |
32.31 |
34.55 |
32.25 |
33.62 |
13.3M |
| 2024-06-04 |
32.21 |
33.50 |
31.95 |
32.77 |
11.8M |
| 2024-06-03 |
32.43 |
33.66 |
32.10 |
32.51 |
18.8M |
| 2024-05-31 |
29.04 |
33.80 |
29.04 |
31.87 |
21.2M |
| 2024-05-30 |
28.18 |
29.28 |
27.54 |
28.90 |
6.1M |
| 2024-05-29 |
27.75 |
28.95 |
27.75 |
28.17 |
5.8M |
| 2024-05-28 |
28.17 |
29.18 |
27.74 |
27.92 |
6.8M |
| 2024-05-27 |
27.29 |
28.23 |
26.46 |
28.21 |
6.7M |
| 2024-05-24 |
28.21 |
28.39 |
27.17 |
27.22 |
4.6M |
| 2024-05-23 |
29.35 |
29.35 |
28.14 |
28.23 |
4.8M |
| 2024-05-22 |
28.59 |
29.25 |
28.18 |
29.25 |
5.1M |
| 2024-05-21 |
29.49 |
29.49 |
28.34 |
28.48 |
4.0M |
| 2024-05-20 |
29.50 |
30.11 |
29.14 |
29.30 |
4.7M |
| 2024-05-17 |
28.41 |
29.65 |
28.08 |
29.64 |
6.2M |
| 2024-05-16 |
28.92 |
29.11 |
28.21 |
28.33 |
4.7M |
| 2024-05-15 |
29.15 |
29.49 |
28.70 |
28.70 |
3.4M |
| 2024-05-14 |
29.02 |
29.66 |
28.82 |
29.24 |
4.2M |
| 2024-05-13 |
29.65 |
29.72 |
28.70 |
28.87 |
5.9M |
| 2024-05-10 |
31.20 |
31.25 |
29.71 |
29.98 |
6.0M |
| 2024-05-09 |
31.13 |
31.55 |
30.85 |
31.10 |
7.3M |
| 2024-05-08 |
32.32 |
32.36 |
30.80 |
30.85 |
5.8M |
| 2024-05-07 |
33.02 |
33.30 |
32.08 |
32.25 |
5.6M |
| 2024-05-06 |
33.70 |
34.09 |
33.00 |
33.10 |
5.2M |
| 2024-04-30 |
33.75 |
33.75 |
32.58 |
32.98 |
4.5M |
| 2024-04-29 |
31.41 |
33.57 |
31.27 |
33.39 |
7.3M |
| 2024-04-26 |
30.57 |
32.13 |
30.35 |
32.10 |
7.3M |
| 2024-04-25 |
30.60 |
31.46 |
30.35 |
30.52 |
4.7M |
| 2024-04-24 |
30.53 |
30.94 |
30.11 |
30.79 |
3.7M |
| 2024-04-23 |
30.28 |
30.89 |
30.02 |
30.34 |
3.6M |
| 2024-04-22 |
29.50 |
30.38 |
29.10 |
30.21 |
3.8M |
| 2024-04-19 |
30.91 |
30.99 |
29.88 |
30.09 |
3.6M |
| 2024-04-18 |
31.17 |
31.93 |
30.27 |
31.03 |
5.4M |
| 2024-04-17 |
29.00 |
31.27 |
28.90 |
31.21 |
6.9M |
| 2024-04-16 |
30.90 |
30.97 |
29.20 |
29.28 |
5.7M |
| 2024-04-15 |
30.88 |
31.59 |
30.31 |
31.17 |
5.1M |
| 2024-04-12 |
31.03 |
31.69 |
30.80 |
30.89 |
4.3M |
| 2024-04-11 |
31.25 |
31.90 |
30.85 |
30.88 |
4.6M |
| 2024-04-10 |
32.20 |
32.29 |
31.00 |
31.36 |
3.7M |
| 2024-04-09 |
32.17 |
32.39 |
31.48 |
32.34 |
4.5M |
| 2024-04-08 |
32.98 |
33.18 |
31.97 |
31.97 |
5.4M |
| 2024-04-03 |
33.80 |
33.99 |
32.81 |
33.19 |
6.2M |
| 2024-04-02 |
35.06 |
35.09 |
33.58 |
33.91 |
5.8M |
| 2024-04-01 |
35.27 |
35.69 |
34.58 |
34.99 |
5.6M |
| 2024-03-29 |
34.50 |
35.29 |
33.94 |
35.09 |
4.5M |
| 2024-03-28 |
34.12 |
35.09 |
33.65 |
34.54 |
5.6M |
| 2024-03-27 |
36.24 |
36.25 |
33.81 |
33.92 |
5.9M |
| 2024-03-26 |
37.58 |
38.00 |
35.95 |
36.12 |
6.0M |
| 2024-03-25 |
39.12 |
39.54 |
37.38 |
37.40 |
7.6M |
| 2024-03-22 |
41.14 |
41.87 |
39.40 |
39.68 |
6.4M |
| 2024-03-21 |
42.69 |
43.11 |
40.76 |
41.20 |
7.2M |
| 2024-03-20 |
42.29 |
42.79 |
41.35 |
42.26 |
6.1M |
| 2024-03-19 |
42.40 |
43.58 |
42.28 |
42.31 |
6.8M |
| 2024-03-18 |
42.43 |
42.93 |
41.49 |
42.81 |
6.8M |
| 2024-03-15 |
41.90 |
42.13 |
40.80 |
41.62 |
6.8M |
| 2024-03-14 |
42.74 |
43.78 |
41.48 |
42.13 |
6.8M |
| 2024-03-13 |
43.61 |
45.18 |
43.04 |
43.27 |
9.7M |
| 2024-03-12 |
43.01 |
44.41 |
42.59 |
42.97 |
9.2M |
| 2024-03-11 |
40.05 |
43.58 |
39.30 |
43.47 |
11.4M |
| 2024-03-08 |
39.38 |
40.60 |
38.61 |
40.48 |
7.1M |
| 2024-03-07 |
41.70 |
42.36 |
38.61 |
38.61 |
8.3M |
| 2024-03-06 |
39.88 |
41.29 |
39.01 |
40.15 |
6.5M |
| 2024-03-05 |
41.00 |
41.63 |
39.80 |
40.37 |
8.5M |
| 2024-03-04 |
42.00 |
42.87 |
40.45 |
41.50 |
9.4M |
| 2024-03-01 |
41.03 |
42.13 |
40.03 |
41.46 |
8.9M |
| 2024-02-29 |
36.90 |
41.02 |
36.73 |
40.60 |
11.0M |
| 2024-02-28 |
41.12 |
42.25 |
37.10 |
37.10 |
11.0M |
| 2024-02-27 |
38.53 |
41.97 |
37.85 |
41.65 |
10.7M |
| 2024-02-26 |
38.18 |
39.30 |
37.58 |
38.62 |
8.1M |
| 2024-02-23 |
39.00 |
39.51 |
37.66 |
38.41 |
6.1M |
| 2024-02-22 |
37.86 |
39.27 |
37.67 |
38.46 |
6.6M |
| 2024-02-21 |
38.00 |
39.00 |
37.08 |
37.68 |
8.3M |
| 2024-02-20 |
38.70 |
40.38 |
37.60 |
38.46 |
6.9M |
| 2024-02-19 |
39.99 |
40.10 |
37.48 |
38.67 |
10.0M |
| 2024-02-08 |
36.02 |
39.44 |
36.02 |
37.01 |
9.5M |
| 2024-02-07 |
32.98 |
36.20 |
32.98 |
35.85 |
10.0M |
| 2024-02-06 |
32.74 |
33.41 |
29.67 |
32.98 |
9.0M |
| 2024-02-05 |
32.00 |
33.00 |
29.00 |
32.18 |
9.4M |
| 2024-02-02 |
34.27 |
34.46 |
31.00 |
32.09 |
5.2M |
| 2024-02-01 |
34.56 |
35.10 |
33.77 |
34.01 |
5.3M |
| 2024-01-31 |
35.00 |
36.40 |
34.35 |
34.66 |
5.2M |
| 2024-01-30 |
37.55 |
38.61 |
36.15 |
36.31 |
3.5M |
| 2024-01-29 |
39.46 |
40.38 |
37.89 |
38.07 |
3.3M |
| 2024-01-26 |
40.66 |
41.15 |
38.95 |
39.00 |
3.4M |
| 2024-01-25 |
39.60 |
41.10 |
38.94 |
41.01 |
3.6M |
| 2024-01-24 |
39.82 |
40.25 |
38.00 |
39.41 |
4.0M |
| 2024-01-23 |
39.50 |
40.03 |
38.76 |
39.74 |
4.1M |
| 2024-01-22 |
41.00 |
41.53 |
39.02 |
39.70 |
4.6M |
| 2024-01-19 |
42.10 |
42.41 |
41.23 |
41.28 |
2.2M |
| 2024-01-18 |
41.23 |
42.28 |
40.40 |
42.00 |
3.8M |
| 2024-01-17 |
42.92 |
42.99 |
41.38 |
41.38 |
2.0M |
| 2024-01-16 |
43.65 |
43.65 |
42.16 |
42.92 |
2.2M |
| 2024-01-15 |
42.94 |
44.31 |
42.72 |
43.35 |
3.2M |
| 2024-01-12 |
44.30 |
44.44 |
42.95 |
43.13 |
3.1M |
| 2024-01-11 |
44.43 |
45.58 |
44.01 |
44.48 |
3.4M |
| 2024-01-10 |
42.68 |
45.28 |
42.02 |
44.30 |
4.6M |
| 2024-01-09 |
43.93 |
44.83 |
42.33 |
42.60 |
3.6M |
| 2024-01-08 |
44.97 |
45.20 |
43.51 |
43.56 |
2.6M |
| 2024-01-05 |
45.60 |
46.46 |
44.72 |
45.16 |
2.6M |
| 2024-01-04 |
46.53 |
47.78 |
45.50 |
45.70 |
2.3M |
| 2024-01-03 |
47.54 |
48.08 |
46.16 |
46.53 |
2.8M |
| 2024-01-02 |
49.82 |
49.93 |
47.75 |
47.78 |
3.0M |