| 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 |
50.40 |
50.50 |
47.00 |
47.85 |
0.7M |
| 2024-12-30 |
44.15 |
50.70 |
44.00 |
49.80 |
1.5M |
| 2024-12-27 |
44.15 |
44.15 |
42.75 |
44.15 |
0.2M |
| 2024-12-26 |
44.05 |
44.05 |
42.70 |
43.15 |
0.2M |
| 2024-12-25 |
44.15 |
44.15 |
42.60 |
43.90 |
0.1M |
| 2024-12-24 |
42.05 |
45.00 |
42.05 |
43.30 |
0.2M |
| 2024-12-23 |
42.95 |
43.70 |
42.10 |
42.85 |
0.2M |
| 2024-12-20 |
43.00 |
44.45 |
42.05 |
42.95 |
0.1M |
| 2024-12-19 |
42.50 |
43.05 |
41.75 |
42.00 |
0.2M |
| 2024-12-18 |
43.05 |
43.20 |
42.40 |
43.00 |
0.2M |
| 2024-12-17 |
43.90 |
43.95 |
42.85 |
43.50 |
0.1M |
| 2024-12-16 |
43.10 |
45.00 |
42.90 |
43.60 |
0.2M |
| 2024-12-13 |
44.35 |
45.10 |
42.35 |
43.65 |
0.4M |
| 2024-12-12 |
46.45 |
46.45 |
44.35 |
44.90 |
0.3M |
| 2024-12-11 |
46.95 |
47.10 |
45.20 |
45.90 |
0.3M |
| 2024-12-10 |
45.35 |
51.40 |
45.35 |
47.25 |
0.5M |
| 2024-12-09 |
45.90 |
46.55 |
44.05 |
45.00 |
0.2M |
| 2024-12-06 |
46.00 |
46.50 |
45.55 |
45.90 |
0.1M |
| 2024-12-05 |
47.00 |
47.15 |
45.65 |
45.65 |
0.2M |
| 2024-12-04 |
47.40 |
47.40 |
45.95 |
46.25 |
0.3M |
| 2024-12-03 |
46.50 |
48.45 |
46.00 |
47.10 |
0.7M |
| 2024-12-02 |
45.10 |
46.95 |
44.25 |
46.35 |
0.5M |
| 2024-11-29 |
45.20 |
45.20 |
44.00 |
44.35 |
0.1M |
| 2024-11-28 |
43.85 |
45.10 |
43.85 |
45.00 |
0.2M |
| 2024-11-27 |
45.10 |
46.00 |
44.00 |
44.15 |
0.6M |
| 2024-11-26 |
43.00 |
44.65 |
42.95 |
44.05 |
0.3M |
| 2024-11-25 |
43.25 |
44.00 |
42.45 |
43.00 |
0.3M |
| 2024-11-22 |
44.55 |
44.55 |
42.95 |
43.25 |
0.1M |
| 2024-11-21 |
43.35 |
44.60 |
42.90 |
42.90 |
0.2M |
| 2024-11-20 |
45.40 |
45.40 |
43.65 |
44.10 |
0.2M |
| 2024-11-19 |
45.15 |
45.80 |
44.95 |
45.25 |
0.1M |
| 2024-11-18 |
45.00 |
47.25 |
45.00 |
46.60 |
0.1M |
| 2024-11-15 |
44.85 |
46.40 |
43.90 |
45.50 |
0.3M |
| 2024-11-14 |
44.85 |
45.70 |
42.75 |
44.80 |
0.5M |
| 2024-11-13 |
46.10 |
47.00 |
44.30 |
44.30 |
0.4M |
| 2024-11-12 |
47.25 |
47.55 |
45.65 |
46.00 |
0.3M |
| 2024-11-11 |
45.40 |
48.10 |
45.40 |
47.25 |
0.6M |
| 2024-11-08 |
47.10 |
47.10 |
44.95 |
45.00 |
0.3M |
| 2024-11-07 |
46.15 |
48.05 |
45.80 |
46.75 |
0.2M |
| 2024-11-06 |
46.30 |
46.30 |
45.40 |
46.00 |
0.2M |
| 2024-11-05 |
46.00 |
48.40 |
45.55 |
46.10 |
0.2M |
| 2024-11-04 |
46.00 |
46.45 |
45.65 |
46.00 |
0.1M |
| 2024-11-01 |
45.95 |
46.65 |
44.95 |
46.35 |
0.1M |
| 2024-10-30 |
46.20 |
47.45 |
45.85 |
46.55 |
0.1M |
| 2024-10-29 |
47.15 |
47.65 |
44.85 |
45.85 |
0.3M |
| 2024-10-28 |
44.35 |
50.20 |
44.00 |
46.50 |
0.5M |
| 2024-10-25 |
44.95 |
44.95 |
43.30 |
44.35 |
0.1M |
| 2024-10-24 |
45.05 |
45.50 |
43.70 |
44.10 |
0.4M |
| 2024-10-23 |
45.95 |
46.40 |
44.80 |
45.05 |
0.4M |
| 2024-10-22 |
46.25 |
46.90 |
45.15 |
45.35 |
0.3M |
| 2024-10-21 |
47.80 |
47.80 |
45.00 |
46.40 |
0.3M |
| 2024-10-18 |
46.95 |
49.10 |
46.35 |
46.60 |
0.3M |
| 2024-10-17 |
46.45 |
50.50 |
46.45 |
46.90 |
0.4M |
| 2024-10-16 |
48.80 |
48.80 |
46.00 |
46.40 |
0.7M |
| 2024-10-15 |
48.00 |
50.50 |
47.80 |
48.90 |
1.1M |
| 2024-10-14 |
47.65 |
49.65 |
46.05 |
49.45 |
0.9M |
| 2024-10-11 |
45.85 |
50.00 |
45.85 |
47.10 |
1.0M |
| 2024-10-09 |
45.00 |
50.20 |
44.85 |
46.20 |
1.3M |
| 2024-10-08 |
39.25 |
45.50 |
39.10 |
44.70 |
1.9M |
| 2024-10-07 |
37.65 |
39.80 |
37.10 |
39.25 |
0.5M |
| 2024-10-04 |
37.50 |
38.10 |
36.95 |
37.65 |
0.2M |
| 2024-10-01 |
37.05 |
38.15 |
36.25 |
37.50 |
0.3M |
| 2024-09-30 |
37.15 |
37.15 |
36.35 |
37.00 |
0.1M |
| 2024-09-27 |
37.40 |
37.40 |
36.35 |
37.05 |
0.1M |
| 2024-09-26 |
37.15 |
37.50 |
36.35 |
36.90 |
0.1M |
| 2024-09-25 |
37.05 |
37.55 |
36.45 |
37.00 |
0.1M |
| 2024-09-24 |
37.25 |
37.25 |
36.10 |
36.95 |
0.3M |
| 2024-09-23 |
37.85 |
37.85 |
36.55 |
37.15 |
0.2M |
| 2024-09-20 |
38.15 |
38.15 |
37.00 |
37.65 |
0.3M |
| 2024-09-19 |
38.00 |
38.95 |
37.50 |
38.10 |
0.2M |
| 2024-09-18 |
38.95 |
39.10 |
37.95 |
38.15 |
0.2M |
| 2024-09-16 |
39.45 |
39.45 |
37.95 |
38.25 |
0.2M |
| 2024-09-13 |
37.80 |
39.75 |
37.50 |
39.15 |
0.3M |
| 2024-09-12 |
37.15 |
38.65 |
37.10 |
37.95 |
0.2M |
| 2024-09-11 |
37.70 |
37.70 |
35.40 |
37.05 |
0.1M |
| 2024-09-10 |
38.00 |
38.15 |
36.40 |
36.70 |
0.4M |
| 2024-09-09 |
38.10 |
38.10 |
36.50 |
38.00 |
0.2M |
| 2024-09-06 |
39.45 |
39.45 |
37.90 |
38.05 |
0.2M |
| 2024-09-05 |
39.85 |
40.45 |
38.10 |
38.55 |
0.4M |
| 2024-09-04 |
40.00 |
40.45 |
38.00 |
39.55 |
0.4M |
| 2024-09-03 |
38.95 |
40.95 |
38.20 |
40.95 |
0.5M |
| 2024-09-02 |
38.90 |
39.60 |
37.40 |
38.55 |
0.2M |
| 2024-08-30 |
38.80 |
39.75 |
37.85 |
39.20 |
0.2M |
| 2024-08-29 |
37.80 |
39.95 |
36.35 |
38.80 |
0.5M |
| 2024-08-28 |
37.00 |
38.60 |
36.05 |
37.80 |
0.4M |
| 2024-08-27 |
38.45 |
38.45 |
37.00 |
37.30 |
0.5M |
| 2024-08-26 |
38.15 |
39.00 |
37.70 |
38.00 |
0.3M |
| 2024-08-23 |
38.85 |
39.80 |
37.10 |
38.15 |
0.5M |
| 2024-08-22 |
40.05 |
40.60 |
38.75 |
39.10 |
0.3M |
| 2024-08-21 |
40.00 |
41.00 |
39.00 |
39.30 |
0.4M |
| 2024-08-20 |
39.75 |
41.95 |
39.65 |
39.90 |
0.2M |
| 2024-08-19 |
41.95 |
41.95 |
39.35 |
40.20 |
0.4M |
| 2024-08-16 |
41.95 |
42.95 |
39.95 |
40.55 |
0.5M |
| 2024-08-15 |
42.65 |
43.15 |
41.05 |
41.95 |
0.3M |
| 2024-08-14 |
40.50 |
44.00 |
40.15 |
42.65 |
0.6M |
| 2024-08-13 |
41.30 |
41.30 |
38.95 |
40.00 |
0.3M |
| 2024-08-12 |
42.30 |
43.15 |
40.05 |
41.30 |
0.3M |
| 2024-08-09 |
39.00 |
44.20 |
38.05 |
42.05 |
0.5M |
| 2024-08-08 |
38.20 |
39.20 |
36.00 |
37.50 |
0.2M |
| 2024-08-07 |
36.90 |
39.95 |
36.40 |
39.00 |
0.5M |
| 2024-08-06 |
35.00 |
40.00 |
34.00 |
37.00 |
0.9M |
| 2024-08-05 |
42.85 |
43.25 |
31.05 |
35.00 |
1.9M |
| 2024-08-02 |
46.05 |
46.10 |
42.85 |
43.25 |
0.7M |
| 2024-08-01 |
46.00 |
47.85 |
46.00 |
46.50 |
0.4M |
| 2024-07-31 |
47.15 |
47.15 |
45.00 |
45.45 |
0.4M |
| 2024-07-30 |
46.50 |
47.45 |
46.00 |
46.55 |
0.4M |
| 2024-07-29 |
49.15 |
49.95 |
46.65 |
46.90 |
0.5M |
| 2024-07-26 |
48.65 |
49.65 |
47.00 |
48.60 |
0.5M |
| 2024-07-23 |
48.15 |
52.00 |
48.15 |
49.50 |
0.5M |
| 2024-07-22 |
52.00 |
52.20 |
46.05 |
47.80 |
1.1M |
| 2024-07-19 |
54.20 |
54.20 |
50.80 |
51.70 |
0.9M |
| 2024-07-18 |
53.50 |
54.90 |
50.60 |
53.80 |
0.8M |
| 2024-07-17 |
56.00 |
57.30 |
53.00 |
53.90 |
1.5M |
| 2024-07-16 |
57.00 |
59.60 |
54.40 |
55.50 |
2.5M |
| 2024-07-15 |
51.10 |
58.00 |
51.10 |
56.30 |
2.1M |
| 2024-07-12 |
47.00 |
52.90 |
46.10 |
52.90 |
1.2M |
| 2024-07-11 |
48.00 |
50.00 |
45.85 |
47.65 |
1.1M |
| 2024-07-10 |
51.00 |
51.20 |
44.55 |
47.10 |
1.6M |
| 2024-07-09 |
50.60 |
55.90 |
47.25 |
51.00 |
3.1M |
| 2024-07-08 |
41.45 |
55.90 |
39.85 |
51.20 |
3.8M |
| 2024-07-05 |
38.15 |
41.45 |
37.50 |
41.40 |
2.0M |
| 2024-07-04 |
38.10 |
38.10 |
36.60 |
37.65 |
0.7M |
| 2024-07-03 |
36.75 |
38.85 |
36.75 |
37.95 |
0.5M |
| 2024-07-02 |
37.35 |
38.00 |
36.45 |
36.70 |
0.6M |
| 2024-07-01 |
37.05 |
38.90 |
36.85 |
37.85 |
0.5M |
| 2024-06-28 |
38.20 |
38.75 |
36.85 |
37.45 |
0.7M |
| 2024-06-27 |
38.30 |
38.95 |
36.15 |
38.20 |
0.7M |
| 2024-06-26 |
38.40 |
40.15 |
37.75 |
38.30 |
0.5M |
| 2024-06-25 |
38.85 |
39.45 |
36.90 |
38.45 |
0.8M |
| 2024-06-24 |
40.05 |
41.45 |
37.80 |
38.80 |
1.1M |
| 2024-06-21 |
42.00 |
43.10 |
39.50 |
41.00 |
0.7M |
| 2024-06-20 |
41.00 |
42.95 |
40.85 |
42.65 |
1.3M |
| 2024-06-19 |
40.15 |
42.85 |
39.05 |
41.00 |
1.0M |
| 2024-06-18 |
40.50 |
40.50 |
38.05 |
39.60 |
0.9M |
| 2024-06-17 |
40.00 |
42.10 |
39.00 |
40.00 |
1.5M |
| 2024-06-14 |
36.20 |
40.10 |
35.55 |
39.65 |
1.6M |
| 2024-06-13 |
36.65 |
37.95 |
34.00 |
36.15 |
1.5M |
| 2024-06-12 |
36.65 |
38.45 |
35.85 |
36.45 |
1.0M |
| 2024-06-11 |
41.00 |
42.00 |
35.85 |
36.45 |
2.4M |
| 2024-06-07 |
44.15 |
45.15 |
41.10 |
41.45 |
1.1M |
| 2024-06-06 |
38.15 |
44.85 |
38.15 |
43.65 |
2.2M |
| 2024-06-05 |
35.95 |
38.45 |
35.95 |
37.60 |
0.5M |
| 2024-06-04 |
33.15 |
36.00 |
32.60 |
35.95 |
0.6M |
| 2024-06-03 |
34.85 |
39.95 |
31.40 |
32.70 |
1.3M |
| 2024-05-31 |
42.30 |
43.60 |
32.60 |
34.75 |
1.4M |
| 2024-05-30 |
43.80 |
44.10 |
40.85 |
41.95 |
0.7M |
| 2024-05-29 |
43.25 |
45.65 |
42.00 |
44.15 |
1.8M |
| 2024-05-28 |
39.45 |
45.90 |
38.50 |
43.25 |
2.6M |
| 2024-05-27 |
30.60 |
40.20 |
30.00 |
39.45 |
3.4M |
| 2024-05-24 |
30.80 |
31.30 |
28.90 |
30.65 |
1.6M |
| 2024-05-23 |
31.50 |
33.30 |
29.85 |
31.30 |
2.6M |
| 2024-05-22 |
26.10 |
31.80 |
25.90 |
31.30 |
4.8M |
| 2024-05-21 |
26.00 |
26.15 |
23.90 |
26.00 |
2.0M |
| 2024-05-20 |
21.05 |
26.50 |
20.05 |
25.85 |
3.8M |
| 2024-05-17 |
20.00 |
21.05 |
18.55 |
21.05 |
1.7M |
| 2024-05-16 |
20.00 |
22.20 |
18.90 |
20.50 |
4.9M |
| 2024-05-15 |
14.90 |
20.10 |
14.85 |
20.00 |
3.2M |
| 2024-05-14 |
15.00 |
15.00 |
14.25 |
14.85 |
0.6M |
| 2024-05-13 |
14.85 |
15.00 |
14.30 |
14.30 |
0.2M |
| 2024-05-10 |
14.35 |
14.85 |
14.05 |
14.85 |
0.3M |
| 2024-05-09 |
14.00 |
14.30 |
13.00 |
14.30 |
0.3M |
| 2024-05-08 |
13.55 |
14.20 |
13.20 |
13.90 |
0.2M |
| 2024-05-07 |
13.40 |
13.45 |
12.60 |
13.45 |
0.1M |
| 2024-05-06 |
13.40 |
13.40 |
12.75 |
13.35 |
0.0M |
| 2024-05-03 |
13.30 |
13.40 |
12.35 |
13.35 |
0.1M |
| 2024-05-02 |
13.10 |
13.10 |
12.40 |
13.00 |
0.1M |
| 2024-04-30 |
13.10 |
13.10 |
12.45 |
13.10 |
0.0M |
| 2024-04-29 |
13.45 |
13.45 |
12.50 |
13.05 |
0.1M |
| 2024-04-26 |
13.25 |
13.45 |
12.80 |
13.40 |
0.1M |
| 2024-04-25 |
13.00 |
13.30 |
12.65 |
13.20 |
0.1M |
| 2024-04-24 |
13.30 |
13.30 |
12.60 |
13.00 |
0.1M |
| 2024-04-23 |
13.25 |
13.25 |
12.70 |
13.25 |
0.0M |
| 2024-04-22 |
13.30 |
13.30 |
12.55 |
13.05 |
0.1M |
| 2024-04-19 |
14.15 |
14.15 |
12.85 |
13.25 |
0.1M |
| 2024-04-18 |
13.35 |
14.25 |
13.25 |
14.10 |
0.2M |
| 2024-04-17 |
13.05 |
13.30 |
12.95 |
13.30 |
0.0M |
| 2024-04-16 |
13.55 |
13.55 |
12.45 |
13.00 |
0.2M |
| 2024-04-15 |
14.25 |
14.25 |
13.05 |
13.05 |
0.1M |
| 2024-04-12 |
14.30 |
14.45 |
13.60 |
14.25 |
0.1M |
| 2024-04-11 |
14.85 |
14.85 |
13.95 |
14.25 |
0.1M |
| 2024-04-10 |
15.10 |
15.10 |
14.35 |
14.80 |
0.1M |
| 2024-04-09 |
15.05 |
15.05 |
14.35 |
15.05 |
0.1M |
| 2024-04-08 |
15.00 |
15.15 |
14.20 |
15.00 |
0.2M |
| 2024-04-03 |
15.00 |
15.00 |
14.25 |
14.95 |
0.0M |
| 2024-04-02 |
15.00 |
15.00 |
14.30 |
14.95 |
0.1M |
| 2024-04-01 |
15.00 |
15.60 |
14.25 |
14.95 |
0.2M |
| 2024-03-29 |
14.85 |
15.10 |
14.30 |
14.95 |
0.1M |
| 2024-03-28 |
15.00 |
15.25 |
14.35 |
14.80 |
0.1M |
| 2024-03-27 |
15.00 |
15.20 |
14.30 |
14.95 |
0.2M |
| 2024-03-26 |
14.35 |
14.95 |
14.25 |
14.95 |
0.3M |
| 2024-03-25 |
14.00 |
14.60 |
13.65 |
14.55 |
0.3M |
| 2024-03-22 |
13.60 |
13.95 |
13.35 |
13.95 |
0.0M |
| 2024-03-21 |
13.75 |
13.75 |
13.00 |
13.55 |
0.1M |
| 2024-03-20 |
13.90 |
13.90 |
13.05 |
13.60 |
0.2M |
| 2024-03-19 |
13.90 |
13.90 |
13.30 |
13.85 |
0.1M |
| 2024-03-18 |
13.55 |
13.90 |
12.90 |
13.90 |
0.0M |
| 2024-03-15 |
14.00 |
14.00 |
12.95 |
13.50 |
0.1M |
| 2024-03-14 |
14.05 |
14.05 |
13.20 |
13.95 |
0.2M |
| 2024-03-13 |
14.10 |
14.65 |
13.55 |
14.05 |
0.4M |
| 2024-03-12 |
14.15 |
14.15 |
13.45 |
14.10 |
0.1M |
| 2024-03-11 |
14.55 |
14.65 |
13.50 |
14.10 |
0.1M |
| 2024-03-08 |
14.20 |
14.80 |
13.90 |
14.50 |
0.2M |
| 2024-03-07 |
14.90 |
14.90 |
13.35 |
14.15 |
0.4M |
| 2024-03-06 |
14.90 |
15.70 |
14.30 |
14.85 |
0.9M |
| 2024-03-05 |
13.65 |
15.15 |
13.65 |
14.85 |
1.6M |
| 2024-03-04 |
12.90 |
13.60 |
12.85 |
13.60 |
0.8M |
| 2024-03-01 |
12.50 |
12.85 |
12.00 |
12.85 |
0.3M |
| 2024-02-29 |
12.55 |
12.55 |
11.95 |
12.50 |
0.1M |
| 2024-02-27 |
12.55 |
12.55 |
11.95 |
12.50 |
0.0M |
| 2024-02-26 |
12.55 |
12.55 |
12.00 |
12.50 |
0.0M |
| 2024-02-23 |
12.15 |
12.50 |
12.00 |
12.50 |
0.1M |
| 2024-02-22 |
12.55 |
12.55 |
11.80 |
12.20 |
0.2M |
| 2024-02-21 |
12.60 |
12.85 |
12.20 |
12.55 |
0.1M |
| 2024-02-20 |
12.65 |
12.85 |
11.95 |
12.55 |
0.2M |
| 2024-02-19 |
12.70 |
12.70 |
12.15 |
12.65 |
0.0M |
| 2024-02-16 |
12.15 |
12.70 |
12.10 |
12.65 |
0.2M |
| 2024-02-15 |
12.05 |
12.10 |
11.55 |
12.10 |
0.0M |
| 2024-02-05 |
12.05 |
12.05 |
11.50 |
12.00 |
0.0M |
| 2024-02-02 |
12.55 |
12.55 |
11.70 |
12.05 |
0.1M |
| 2024-02-01 |
12.60 |
12.60 |
12.00 |
12.55 |
0.0M |
| 2024-01-31 |
12.05 |
12.55 |
11.80 |
12.55 |
0.1M |
| 2024-01-30 |
12.10 |
12.10 |
11.50 |
12.05 |
0.0M |
| 2024-01-29 |
12.05 |
12.05 |
11.55 |
12.05 |
0.0M |
| 2024-01-26 |
12.10 |
12.10 |
12.00 |
12.10 |
0.0M |
| 2024-01-25 |
11.85 |
12.05 |
11.35 |
12.05 |
0.0M |
| 2024-01-24 |
12.15 |
12.15 |
11.35 |
11.70 |
0.0M |
| 2024-01-23 |
12.10 |
12.10 |
11.05 |
12.10 |
0.2M |
| 2024-01-22 |
12.00 |
12.05 |
12.00 |
12.05 |
0.0M |
| 2024-01-19 |
12.05 |
12.05 |
11.60 |
11.95 |
0.1M |
| 2024-01-18 |
12.15 |
12.20 |
11.75 |
12.05 |
0.1M |
| 2024-01-17 |
12.25 |
12.25 |
11.85 |
12.15 |
0.0M |
| 2024-01-16 |
12.25 |
12.25 |
11.90 |
12.20 |
0.0M |
| 2024-01-15 |
12.50 |
12.50 |
11.90 |
12.20 |
0.1M |
| 2024-01-12 |
12.50 |
12.50 |
11.95 |
12.45 |
0.0M |
| 2024-01-11 |
12.40 |
12.75 |
11.95 |
12.50 |
0.0M |
| 2024-01-10 |
12.60 |
12.60 |
11.80 |
12.35 |
0.1M |
| 2024-01-09 |
12.80 |
12.80 |
12.35 |
12.55 |
0.0M |
| 2024-01-08 |
12.75 |
12.75 |
12.30 |
12.75 |
0.0M |
| 2024-01-05 |
12.75 |
12.80 |
12.30 |
12.75 |
0.1M |
| 2024-01-04 |
12.85 |
12.85 |
12.25 |
12.75 |
0.1M |
| 2024-01-03 |
12.80 |
12.80 |
12.25 |
12.80 |
0.1M |
| 2024-01-02 |
12.70 |
12.80 |
12.10 |
12.80 |
0.1M |