| 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 |
40.95 |
40.96 |
38.80 |
39.65 |
54.6M |
| 2024-12-30 |
40.80 |
41.85 |
40.33 |
40.78 |
40.6M |
| 2024-12-27 |
41.12 |
41.97 |
40.67 |
41.02 |
47.5M |
| 2024-12-26 |
38.41 |
41.30 |
38.28 |
41.12 |
70.7M |
| 2024-12-25 |
39.30 |
39.46 |
38.35 |
38.60 |
27.8M |
| 2024-12-24 |
38.52 |
39.28 |
38.08 |
39.28 |
32.5M |
| 2024-12-23 |
39.08 |
39.63 |
38.02 |
38.17 |
32.6M |
| 2024-12-20 |
39.30 |
39.70 |
38.90 |
39.07 |
33.3M |
| 2024-12-19 |
38.34 |
39.56 |
38.15 |
39.40 |
41.3M |
| 2024-12-18 |
39.12 |
39.19 |
38.13 |
38.92 |
47.5M |
| 2024-12-17 |
37.80 |
39.59 |
37.63 |
39.11 |
81.2M |
| 2024-12-16 |
37.98 |
38.50 |
36.93 |
37.80 |
53.3M |
| 2024-12-13 |
36.81 |
38.55 |
36.78 |
37.90 |
100.8M |
| 2024-12-12 |
36.80 |
37.56 |
36.55 |
37.17 |
43.0M |
| 2024-12-11 |
36.35 |
37.08 |
36.03 |
36.79 |
35.7M |
| 2024-12-10 |
38.69 |
38.88 |
36.52 |
36.65 |
62.5M |
| 2024-12-09 |
38.57 |
38.57 |
37.62 |
37.97 |
22.3M |
| 2024-12-06 |
38.40 |
39.20 |
38.40 |
38.53 |
26.5M |
| 2024-12-05 |
37.56 |
39.00 |
37.56 |
38.41 |
36.3M |
| 2024-12-04 |
38.03 |
38.17 |
37.22 |
37.50 |
20.1M |
| 2024-12-03 |
38.00 |
38.40 |
37.61 |
38.11 |
23.4M |
| 2024-12-02 |
37.99 |
38.79 |
37.86 |
38.10 |
34.5M |
| 2024-11-29 |
36.80 |
38.00 |
36.63 |
37.32 |
34.8M |
| 2024-11-28 |
37.75 |
37.78 |
36.65 |
36.80 |
30.9M |
| 2024-11-27 |
36.49 |
37.97 |
35.81 |
37.75 |
37.7M |
| 2024-11-26 |
35.58 |
37.15 |
35.50 |
36.64 |
34.2M |
| 2024-11-25 |
36.64 |
36.80 |
35.25 |
35.60 |
43.2M |
| 2024-11-22 |
38.38 |
38.58 |
36.64 |
36.64 |
36.1M |
| 2024-11-21 |
38.62 |
38.88 |
38.00 |
38.44 |
32.6M |
| 2024-11-20 |
39.15 |
39.62 |
38.69 |
38.91 |
28.7M |
| 2024-11-19 |
37.98 |
39.14 |
37.75 |
38.96 |
28.0M |
| 2024-11-18 |
38.99 |
39.68 |
37.31 |
37.75 |
37.5M |
| 2024-11-15 |
40.72 |
41.40 |
38.90 |
38.99 |
42.8M |
| 2024-11-14 |
42.20 |
42.20 |
40.89 |
41.00 |
42.4M |
| 2024-11-13 |
40.50 |
42.50 |
40.19 |
42.49 |
81.0M |
| 2024-11-12 |
41.25 |
41.96 |
40.20 |
40.87 |
51.8M |
| 2024-11-11 |
40.11 |
41.41 |
38.77 |
41.18 |
68.8M |
| 2024-11-08 |
40.86 |
41.78 |
40.23 |
40.31 |
50.9M |
| 2024-11-07 |
40.01 |
40.93 |
39.50 |
40.67 |
44.8M |
| 2024-11-06 |
41.51 |
41.71 |
40.12 |
40.38 |
53.1M |
| 2024-11-05 |
40.72 |
41.92 |
40.51 |
41.51 |
45.3M |
| 2024-11-04 |
39.41 |
41.28 |
39.35 |
40.78 |
41.0M |
| 2024-11-01 |
40.30 |
40.73 |
39.42 |
39.42 |
43.4M |
| 2024-10-31 |
40.88 |
41.30 |
39.80 |
40.87 |
48.2M |
| 2024-10-30 |
40.96 |
41.52 |
40.65 |
41.01 |
36.6M |
| 2024-10-29 |
42.00 |
42.09 |
40.10 |
41.30 |
66.8M |
| 2024-10-28 |
43.97 |
44.03 |
41.80 |
41.99 |
83.2M |
| 2024-10-25 |
43.36 |
45.58 |
43.01 |
44.28 |
71.2M |
| 2024-10-24 |
41.48 |
43.22 |
41.15 |
42.33 |
36.7M |
| 2024-10-23 |
42.50 |
43.15 |
41.31 |
41.76 |
45.2M |
| 2024-10-22 |
43.05 |
44.20 |
42.70 |
43.28 |
41.0M |
| 2024-10-21 |
43.98 |
44.09 |
42.25 |
42.77 |
59.7M |
| 2024-10-18 |
40.29 |
44.33 |
40.29 |
43.13 |
69.5M |
| 2024-10-17 |
40.00 |
41.04 |
39.91 |
40.31 |
39.2M |
| 2024-10-16 |
39.80 |
40.58 |
39.26 |
39.50 |
45.8M |
| 2024-10-15 |
42.40 |
43.20 |
41.53 |
41.54 |
41.6M |
| 2024-10-14 |
41.84 |
42.86 |
40.28 |
42.71 |
53.4M |
| 2024-10-11 |
40.88 |
43.50 |
40.43 |
41.84 |
52.0M |
| 2024-10-10 |
44.10 |
44.38 |
40.68 |
41.79 |
68.2M |
| 2024-10-09 |
44.00 |
46.86 |
41.01 |
44.10 |
91.7M |
| 2024-10-08 |
44.18 |
44.18 |
39.30 |
44.18 |
94.2M |
| 2024-09-30 |
37.25 |
40.17 |
36.32 |
40.16 |
93.0M |
| 2024-09-27 |
34.90 |
37.10 |
34.55 |
36.52 |
72.2M |
| 2024-09-26 |
34.40 |
34.88 |
33.71 |
34.88 |
45.5M |
| 2024-09-25 |
35.28 |
35.70 |
33.83 |
34.00 |
62.7M |
| 2024-09-24 |
32.29 |
35.15 |
31.94 |
35.00 |
60.0M |
| 2024-09-23 |
32.07 |
33.10 |
31.71 |
32.17 |
30.8M |
| 2024-09-20 |
32.40 |
32.66 |
32.00 |
32.15 |
24.3M |
| 2024-09-19 |
33.50 |
33.59 |
32.01 |
32.18 |
43.0M |
| 2024-09-18 |
33.45 |
34.03 |
33.03 |
33.42 |
27.5M |
| 2024-09-13 |
31.66 |
34.15 |
31.66 |
33.97 |
71.3M |
| 2024-09-12 |
32.03 |
33.00 |
31.79 |
31.85 |
45.1M |
| 2024-09-11 |
30.89 |
31.60 |
30.80 |
31.03 |
23.3M |
| 2024-09-10 |
30.10 |
31.16 |
29.90 |
30.89 |
32.4M |
| 2024-09-09 |
30.09 |
30.53 |
29.66 |
30.00 |
33.3M |
| 2024-09-06 |
33.00 |
33.27 |
30.61 |
30.70 |
60.4M |
| 2024-09-05 |
32.55 |
34.00 |
32.32 |
33.27 |
38.5M |
| 2024-09-04 |
32.50 |
33.11 |
31.51 |
32.65 |
49.8M |
| 2024-09-03 |
32.60 |
34.16 |
32.60 |
34.00 |
47.9M |
| 2024-09-02 |
34.10 |
34.38 |
32.60 |
32.82 |
58.5M |
| 2024-08-30 |
30.60 |
32.80 |
30.57 |
32.51 |
55.6M |
| 2024-08-29 |
31.00 |
31.19 |
29.86 |
30.80 |
47.5M |
| 2024-08-28 |
31.99 |
33.13 |
31.80 |
32.26 |
20.6M |
| 2024-08-27 |
32.26 |
32.71 |
31.93 |
32.10 |
24.8M |
| 2024-08-26 |
33.59 |
33.75 |
32.50 |
32.83 |
23.2M |
| 2024-08-23 |
33.96 |
33.99 |
32.84 |
33.42 |
36.0M |
| 2024-08-22 |
33.48 |
34.34 |
32.62 |
34.17 |
34.3M |
| 2024-08-21 |
33.01 |
34.08 |
32.92 |
33.48 |
22.9M |
| 2024-08-20 |
33.97 |
34.20 |
33.18 |
33.46 |
18.9M |
| 2024-08-19 |
33.60 |
34.10 |
33.21 |
33.55 |
24.2M |
| 2024-08-16 |
32.86 |
34.10 |
32.86 |
33.74 |
39.0M |
| 2024-08-15 |
32.65 |
33.20 |
32.34 |
32.51 |
21.7M |
| 2024-08-14 |
33.50 |
34.10 |
32.80 |
32.81 |
33.2M |
| 2024-08-13 |
33.03 |
34.39 |
32.65 |
33.04 |
43.8M |
| 2024-08-12 |
32.11 |
33.28 |
32.03 |
32.84 |
33.3M |
| 2024-08-09 |
31.48 |
33.00 |
31.19 |
32.41 |
47.5M |
| 2024-08-08 |
31.00 |
31.43 |
30.51 |
30.85 |
25.2M |
| 2024-08-07 |
31.00 |
32.10 |
30.69 |
31.51 |
35.0M |
| 2024-08-06 |
31.29 |
31.61 |
30.59 |
31.19 |
47.3M |
| 2024-08-05 |
30.57 |
31.42 |
30.01 |
30.01 |
59.6M |
| 2024-08-02 |
32.80 |
33.05 |
31.73 |
31.91 |
60.4M |
| 2024-08-01 |
35.00 |
35.32 |
33.98 |
34.09 |
46.8M |
| 2024-07-31 |
32.24 |
33.73 |
32.01 |
33.48 |
50.7M |
| 2024-07-30 |
33.80 |
33.87 |
32.56 |
32.67 |
36.4M |
| 2024-07-29 |
33.45 |
34.51 |
32.84 |
34.07 |
35.4M |
| 2024-07-26 |
33.24 |
33.88 |
32.50 |
33.52 |
41.8M |
| 2024-07-25 |
33.88 |
34.41 |
33.00 |
33.40 |
48.3M |
| 2024-07-24 |
35.00 |
36.45 |
34.84 |
34.95 |
34.9M |
| 2024-07-23 |
36.44 |
36.80 |
35.38 |
35.41 |
38.2M |
| 2024-07-22 |
35.02 |
36.18 |
34.60 |
35.73 |
35.3M |
| 2024-07-19 |
35.81 |
36.23 |
34.91 |
35.30 |
39.1M |
| 2024-07-18 |
35.43 |
36.30 |
34.43 |
36.24 |
60.6M |
| 2024-07-17 |
39.31 |
39.31 |
35.92 |
35.96 |
76.6M |
| 2024-07-16 |
39.00 |
40.00 |
38.15 |
39.71 |
44.4M |
| 2024-07-15 |
39.00 |
39.53 |
38.00 |
39.13 |
48.6M |
| 2024-07-12 |
39.40 |
40.72 |
38.61 |
40.25 |
34.5M |
| 2024-07-11 |
41.25 |
41.50 |
39.40 |
41.19 |
46.2M |
| 2024-07-10 |
40.36 |
41.96 |
39.50 |
41.25 |
51.7M |
| 2024-07-09 |
37.99 |
40.54 |
37.54 |
40.44 |
44.3M |
| 2024-07-08 |
37.69 |
38.52 |
37.40 |
37.89 |
25.6M |
| 2024-07-05 |
37.18 |
38.24 |
35.73 |
38.10 |
35.2M |
| 2024-07-04 |
37.20 |
37.98 |
36.86 |
37.31 |
31.8M |
| 2024-07-03 |
36.70 |
37.14 |
36.29 |
36.84 |
20.6M |
| 2024-07-02 |
37.15 |
37.80 |
36.53 |
36.87 |
27.7M |
| 2024-07-01 |
36.12 |
37.98 |
36.03 |
37.45 |
35.5M |
| 2024-06-28 |
35.91 |
37.25 |
35.78 |
36.50 |
35.6M |
| 2024-06-27 |
36.48 |
37.17 |
35.90 |
36.05 |
27.6M |
| 2024-06-26 |
36.30 |
36.99 |
35.70 |
36.80 |
33.6M |
| 2024-06-25 |
36.27 |
36.45 |
35.33 |
35.57 |
41.4M |
| 2024-06-24 |
36.90 |
38.09 |
36.67 |
36.91 |
33.4M |
| 2024-06-21 |
36.60 |
37.49 |
36.40 |
37.10 |
24.2M |
| 2024-06-20 |
37.58 |
38.08 |
37.06 |
37.15 |
27.1M |
| 2024-06-19 |
38.60 |
38.79 |
37.60 |
37.75 |
32.3M |
| 2024-06-18 |
37.40 |
39.28 |
37.40 |
38.50 |
52.9M |
| 2024-06-17 |
37.50 |
38.29 |
36.68 |
37.75 |
56.4M |
| 2024-06-14 |
34.28 |
37.86 |
34.28 |
37.06 |
88.0M |
| 2024-06-13 |
33.35 |
35.10 |
33.34 |
34.42 |
56.1M |
| 2024-06-12 |
32.88 |
33.49 |
32.55 |
32.89 |
29.2M |
| 2024-06-11 |
32.68 |
33.28 |
32.31 |
32.91 |
27.5M |
| 2024-06-07 |
33.79 |
34.16 |
32.21 |
32.75 |
43.1M |
| 2024-06-06 |
33.80 |
35.10 |
33.60 |
34.13 |
58.5M |
| 2024-06-05 |
33.62 |
33.92 |
32.92 |
32.99 |
30.8M |
| 2024-06-04 |
33.25 |
33.89 |
33.10 |
33.61 |
37.4M |
| 2024-06-03 |
31.30 |
34.28 |
31.30 |
33.45 |
72.6M |
| 2024-05-31 |
30.88 |
31.64 |
30.48 |
31.25 |
22.4M |
| 2024-05-30 |
30.92 |
31.40 |
30.46 |
31.15 |
20.5M |
| 2024-05-29 |
31.45 |
31.73 |
31.05 |
31.09 |
24.9M |
| 2024-05-28 |
31.89 |
32.28 |
31.02 |
31.10 |
33.6M |
| 2024-05-27 |
31.49 |
32.24 |
31.12 |
32.15 |
40.2M |
| 2024-05-24 |
32.15 |
33.33 |
31.11 |
31.24 |
48.0M |
| 2024-05-23 |
32.60 |
32.88 |
31.65 |
32.15 |
34.2M |
| 2024-05-22 |
32.33 |
32.70 |
31.93 |
32.08 |
26.7M |
| 2024-05-21 |
32.55 |
32.87 |
32.24 |
32.57 |
29.7M |
| 2024-05-20 |
31.80 |
32.80 |
31.36 |
32.55 |
35.7M |
| 2024-05-17 |
32.53 |
32.71 |
31.63 |
32.41 |
40.0M |
| 2024-05-16 |
32.60 |
33.48 |
32.35 |
32.88 |
54.4M |
| 2024-05-15 |
31.11 |
32.66 |
31.10 |
31.86 |
38.5M |
| 2024-05-14 |
32.12 |
32.77 |
31.29 |
31.38 |
37.9M |
| 2024-05-13 |
31.51 |
32.27 |
31.31 |
31.86 |
34.9M |
| 2024-05-10 |
31.90 |
31.90 |
30.91 |
31.39 |
36.4M |
| 2024-05-09 |
32.16 |
32.34 |
31.51 |
32.14 |
36.4M |
| 2024-05-08 |
32.28 |
33.02 |
32.00 |
32.39 |
32.2M |
| 2024-05-07 |
33.42 |
33.95 |
32.15 |
32.58 |
47.3M |
| 2024-05-06 |
34.20 |
34.39 |
33.02 |
33.10 |
46.5M |
| 2024-04-30 |
33.52 |
34.66 |
33.23 |
33.50 |
50.3M |
| 2024-04-29 |
33.43 |
34.22 |
33.00 |
33.53 |
48.8M |
| 2024-04-26 |
31.98 |
33.89 |
31.90 |
33.16 |
73.0M |
| 2024-04-25 |
31.00 |
31.37 |
30.76 |
31.11 |
38.4M |
| 2024-04-24 |
30.06 |
31.58 |
29.14 |
31.44 |
69.1M |
| 2024-04-23 |
29.35 |
30.40 |
29.22 |
29.55 |
51.6M |
| 2024-04-22 |
27.80 |
28.93 |
26.97 |
28.71 |
63.8M |
| 2024-04-19 |
30.65 |
30.85 |
29.36 |
29.97 |
44.5M |
| 2024-04-18 |
30.70 |
31.46 |
30.29 |
30.92 |
45.2M |
| 2024-04-17 |
30.00 |
31.22 |
29.69 |
31.21 |
55.8M |
| 2024-04-16 |
30.00 |
31.00 |
29.40 |
29.78 |
46.8M |
| 2024-04-15 |
29.91 |
30.93 |
29.75 |
30.52 |
47.0M |
| 2024-04-12 |
29.16 |
31.30 |
29.16 |
30.24 |
70.7M |
| 2024-04-11 |
29.31 |
29.98 |
28.76 |
28.79 |
33.6M |
| 2024-04-10 |
29.70 |
29.70 |
28.70 |
29.12 |
38.9M |
| 2024-04-09 |
29.88 |
30.16 |
29.26 |
29.74 |
30.6M |
| 2024-04-08 |
29.30 |
30.68 |
29.02 |
30.02 |
46.4M |
| 2024-04-03 |
30.38 |
30.60 |
29.40 |
29.62 |
55.2M |
| 2024-04-02 |
31.70 |
32.10 |
30.44 |
30.74 |
51.8M |
| 2024-04-01 |
30.20 |
31.80 |
29.77 |
31.80 |
66.2M |
| 2024-03-29 |
30.00 |
30.40 |
29.40 |
30.18 |
45.1M |
| 2024-03-28 |
30.10 |
31.44 |
29.95 |
30.46 |
80.7M |
| 2024-03-27 |
30.92 |
31.35 |
29.39 |
30.08 |
68.0M |
| 2024-03-26 |
32.20 |
32.61 |
30.61 |
31.10 |
107.6M |
| 2024-03-25 |
31.50 |
31.66 |
30.03 |
30.22 |
76.3M |
| 2024-03-22 |
31.96 |
32.30 |
31.40 |
31.84 |
39.9M |
| 2024-03-21 |
32.29 |
32.74 |
31.60 |
31.73 |
38.6M |
| 2024-03-20 |
32.30 |
33.43 |
31.78 |
32.51 |
52.0M |
| 2024-03-19 |
32.60 |
32.95 |
31.88 |
32.28 |
47.2M |
| 2024-03-18 |
31.42 |
34.32 |
31.27 |
33.01 |
78.7M |
| 2024-03-15 |
29.66 |
31.84 |
29.41 |
31.40 |
73.9M |
| 2024-03-14 |
28.90 |
30.68 |
28.77 |
30.10 |
64.0M |
| 2024-03-13 |
30.17 |
30.90 |
29.69 |
29.85 |
81.3M |
| 2024-03-12 |
30.70 |
30.74 |
29.00 |
29.54 |
92.1M |
| 2024-03-11 |
30.60 |
31.74 |
29.88 |
31.40 |
90.9M |
| 2024-03-08 |
29.60 |
31.74 |
29.05 |
31.74 |
88.3M |
| 2024-03-07 |
28.52 |
29.94 |
28.50 |
28.85 |
61.9M |
| 2024-03-06 |
27.88 |
28.88 |
27.55 |
28.38 |
49.3M |
| 2024-03-05 |
27.75 |
30.17 |
27.61 |
28.32 |
67.2M |
| 2024-03-04 |
27.60 |
28.88 |
27.30 |
28.34 |
63.2M |
| 2024-03-01 |
26.41 |
27.49 |
26.39 |
27.25 |
53.2M |
| 2024-02-29 |
25.30 |
26.48 |
25.21 |
26.40 |
47.0M |
| 2024-02-28 |
26.80 |
27.00 |
25.29 |
25.30 |
68.2M |
| 2024-02-27 |
25.08 |
27.49 |
24.86 |
27.09 |
73.3M |
| 2024-02-26 |
24.82 |
25.98 |
24.60 |
25.55 |
54.3M |
| 2024-02-23 |
25.69 |
26.35 |
25.18 |
25.32 |
79.3M |
| 2024-02-22 |
25.20 |
25.45 |
24.53 |
24.92 |
73.1M |
| 2024-02-21 |
25.15 |
25.49 |
24.43 |
24.54 |
89.3M |
| 2024-02-20 |
26.39 |
26.73 |
25.83 |
26.05 |
93.0M |
| 2024-02-19 |
25.59 |
27.49 |
25.22 |
27.49 |
104.8M |
| 2024-02-08 |
23.26 |
25.73 |
23.13 |
24.99 |
73.6M |
| 2024-02-07 |
22.99 |
23.75 |
22.78 |
23.39 |
59.7M |
| 2024-02-06 |
20.40 |
22.90 |
20.30 |
22.90 |
59.3M |
| 2024-02-05 |
20.40 |
21.50 |
19.98 |
20.82 |
39.4M |
| 2024-02-02 |
20.72 |
21.42 |
20.08 |
20.59 |
33.5M |
| 2024-02-01 |
19.55 |
21.30 |
19.24 |
20.53 |
46.7M |
| 2024-01-31 |
19.63 |
20.32 |
19.43 |
19.71 |
29.3M |
| 2024-01-30 |
19.53 |
20.46 |
19.45 |
19.82 |
31.4M |
| 2024-01-29 |
21.60 |
21.60 |
19.73 |
19.82 |
57.8M |
| 2024-01-26 |
22.81 |
23.00 |
21.57 |
21.71 |
41.5M |
| 2024-01-25 |
22.31 |
23.38 |
22.25 |
23.26 |
34.8M |
| 2024-01-24 |
22.67 |
22.70 |
21.88 |
22.55 |
25.9M |
| 2024-01-23 |
21.97 |
23.20 |
21.82 |
22.69 |
35.6M |
| 2024-01-22 |
23.05 |
23.64 |
21.93 |
22.06 |
40.9M |
| 2024-01-19 |
21.89 |
23.41 |
21.82 |
22.62 |
52.4M |
| 2024-01-18 |
20.60 |
21.94 |
20.31 |
21.88 |
37.5M |
| 2024-01-17 |
20.59 |
21.45 |
20.58 |
20.72 |
27.3M |
| 2024-01-16 |
20.28 |
20.88 |
20.20 |
20.73 |
22.6M |
| 2024-01-15 |
20.02 |
20.44 |
20.00 |
20.39 |
14.5M |
| 2024-01-12 |
20.30 |
20.38 |
20.01 |
20.15 |
17.5M |
| 2024-01-11 |
20.37 |
21.04 |
20.15 |
20.45 |
22.5M |
| 2024-01-10 |
20.75 |
20.82 |
20.18 |
20.43 |
16.9M |
| 2024-01-09 |
20.40 |
21.39 |
20.30 |
20.96 |
34.5M |
| 2024-01-08 |
20.50 |
20.55 |
19.95 |
19.96 |
18.7M |
| 2024-01-05 |
21.50 |
21.50 |
20.43 |
20.55 |
25.2M |
| 2024-01-04 |
21.55 |
21.59 |
21.10 |
21.47 |
14.4M |
| 2024-01-03 |
21.90 |
22.09 |
21.30 |
21.60 |
23.1M |
| 2024-01-02 |
22.10 |
22.36 |
21.91 |
22.02 |
16.0M |