| 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 |
45.92 |
46.25 |
42.90 |
42.97 |
3.6M |
| 2024-12-30 |
45.38 |
46.65 |
44.46 |
45.92 |
2.5M |
| 2024-12-27 |
47.36 |
47.36 |
45.62 |
45.70 |
3.6M |
| 2024-12-26 |
45.83 |
47.34 |
45.50 |
47.07 |
3.4M |
| 2024-12-25 |
46.10 |
46.64 |
45.10 |
45.83 |
2.5M |
| 2024-12-24 |
45.56 |
46.29 |
44.50 |
46.15 |
3.2M |
| 2024-12-23 |
46.43 |
46.79 |
44.87 |
45.10 |
3.5M |
| 2024-12-20 |
44.98 |
46.77 |
44.53 |
46.12 |
4.3M |
| 2024-12-19 |
43.40 |
44.96 |
43.05 |
44.82 |
3.2M |
| 2024-12-18 |
42.97 |
44.56 |
42.06 |
43.85 |
3.0M |
| 2024-12-17 |
43.65 |
44.12 |
42.74 |
42.85 |
2.9M |
| 2024-12-16 |
45.51 |
45.84 |
43.63 |
43.82 |
3.8M |
| 2024-12-13 |
45.93 |
46.53 |
45.50 |
45.81 |
5.3M |
| 2024-12-12 |
46.55 |
46.64 |
45.80 |
46.24 |
3.4M |
| 2024-12-11 |
45.46 |
47.00 |
45.22 |
46.55 |
4.7M |
| 2024-12-10 |
47.00 |
47.00 |
45.39 |
45.46 |
4.1M |
| 2024-12-09 |
45.26 |
45.40 |
44.22 |
45.17 |
2.5M |
| 2024-12-06 |
44.95 |
45.86 |
43.90 |
45.39 |
3.2M |
| 2024-12-05 |
44.33 |
45.32 |
43.92 |
44.95 |
2.8M |
| 2024-12-04 |
45.83 |
46.64 |
44.35 |
44.42 |
4.4M |
| 2024-12-03 |
46.10 |
46.11 |
44.00 |
44.65 |
4.1M |
| 2024-12-02 |
45.60 |
46.18 |
45.06 |
45.95 |
3.4M |
| 2024-11-29 |
44.44 |
46.29 |
43.80 |
45.55 |
3.5M |
| 2024-11-28 |
44.90 |
45.73 |
44.35 |
44.52 |
2.9M |
| 2024-11-27 |
43.73 |
44.96 |
42.88 |
44.95 |
3.3M |
| 2024-11-26 |
44.70 |
45.44 |
43.90 |
44.01 |
2.2M |
| 2024-11-25 |
44.69 |
44.94 |
43.21 |
44.61 |
3.3M |
| 2024-11-22 |
46.64 |
48.20 |
44.87 |
44.88 |
4.5M |
| 2024-11-21 |
46.40 |
47.88 |
45.88 |
46.64 |
3.9M |
| 2024-11-20 |
46.40 |
46.96 |
45.53 |
46.47 |
3.2M |
| 2024-11-19 |
44.63 |
46.68 |
44.25 |
46.68 |
3.5M |
| 2024-11-18 |
45.31 |
45.88 |
43.60 |
44.43 |
3.6M |
| 2024-11-15 |
47.07 |
47.60 |
45.18 |
45.18 |
4.3M |
| 2024-11-14 |
49.00 |
49.38 |
47.00 |
47.06 |
3.9M |
| 2024-11-13 |
49.00 |
49.57 |
47.66 |
49.00 |
4.1M |
| 2024-11-12 |
51.60 |
51.60 |
48.52 |
49.31 |
5.6M |
| 2024-11-11 |
48.18 |
51.25 |
48.00 |
50.70 |
7.5M |
| 2024-11-08 |
48.00 |
49.67 |
47.08 |
47.45 |
6.7M |
| 2024-11-07 |
45.81 |
47.39 |
45.68 |
46.98 |
4.6M |
| 2024-11-06 |
46.35 |
47.70 |
45.69 |
46.18 |
5.8M |
| 2024-11-05 |
44.20 |
46.55 |
44.00 |
46.21 |
5.4M |
| 2024-11-04 |
42.61 |
44.43 |
42.60 |
44.15 |
3.3M |
| 2024-11-01 |
45.49 |
45.98 |
43.00 |
43.14 |
5.3M |
| 2024-10-31 |
44.80 |
46.43 |
44.20 |
46.02 |
5.6M |
| 2024-10-30 |
44.45 |
45.98 |
44.14 |
45.22 |
5.0M |
| 2024-10-29 |
46.50 |
46.90 |
44.60 |
44.62 |
6.6M |
| 2024-10-28 |
45.21 |
47.60 |
44.00 |
46.50 |
9.0M |
| 2024-10-25 |
42.33 |
43.86 |
41.89 |
43.35 |
4.9M |
| 2024-10-24 |
42.02 |
42.74 |
41.43 |
42.27 |
4.0M |
| 2024-10-23 |
42.50 |
43.13 |
41.90 |
42.35 |
4.7M |
| 2024-10-22 |
42.80 |
43.62 |
41.80 |
42.50 |
5.5M |
| 2024-10-21 |
42.88 |
45.50 |
42.10 |
43.32 |
9.0M |
| 2024-10-18 |
38.99 |
44.11 |
38.69 |
42.03 |
8.1M |
| 2024-10-17 |
39.20 |
39.98 |
38.71 |
38.77 |
3.6M |
| 2024-10-16 |
38.00 |
39.76 |
38.00 |
38.73 |
4.5M |
| 2024-10-15 |
41.30 |
42.35 |
39.98 |
40.00 |
5.1M |
| 2024-10-14 |
40.38 |
41.73 |
38.90 |
41.42 |
5.1M |
| 2024-10-11 |
42.20 |
43.18 |
39.53 |
40.27 |
5.6M |
| 2024-10-10 |
46.10 |
47.06 |
42.68 |
42.71 |
7.1M |
| 2024-10-09 |
47.00 |
52.36 |
44.67 |
46.00 |
12.3M |
| 2024-10-08 |
49.19 |
49.19 |
44.86 |
49.19 |
10.6M |
| 2024-09-30 |
36.89 |
41.39 |
35.60 |
40.99 |
7.6M |
| 2024-09-27 |
33.85 |
35.09 |
33.35 |
34.90 |
2.2M |
| 2024-09-26 |
31.01 |
33.15 |
31.01 |
33.13 |
2.5M |
| 2024-09-25 |
31.33 |
32.18 |
31.25 |
31.28 |
2.3M |
| 2024-09-24 |
29.74 |
31.07 |
29.51 |
31.02 |
2.2M |
| 2024-09-23 |
29.44 |
30.07 |
29.11 |
29.63 |
0.8M |
| 2024-09-20 |
29.51 |
29.93 |
29.20 |
29.52 |
0.9M |
| 2024-09-19 |
29.14 |
30.18 |
29.05 |
29.73 |
1.2M |
| 2024-09-18 |
29.60 |
29.67 |
28.68 |
29.19 |
1.2M |
| 2024-09-13 |
30.20 |
30.50 |
29.60 |
29.63 |
1.4M |
| 2024-09-12 |
31.14 |
31.31 |
30.29 |
30.33 |
0.8M |
| 2024-09-11 |
31.15 |
31.15 |
30.15 |
30.88 |
0.8M |
| 2024-09-10 |
30.50 |
31.12 |
29.78 |
30.84 |
1.1M |
| 2024-09-09 |
30.06 |
30.70 |
29.92 |
30.33 |
1.0M |
| 2024-09-06 |
31.78 |
32.00 |
30.10 |
30.33 |
1.4M |
| 2024-09-05 |
31.32 |
32.07 |
31.32 |
31.74 |
0.8M |
| 2024-09-04 |
31.12 |
31.82 |
31.02 |
31.38 |
0.8M |
| 2024-09-03 |
31.08 |
32.25 |
31.08 |
31.51 |
1.2M |
| 2024-09-02 |
32.81 |
32.86 |
31.11 |
31.25 |
1.6M |
| 2024-08-30 |
31.82 |
33.25 |
31.82 |
32.75 |
1.7M |
| 2024-08-29 |
31.10 |
32.26 |
30.81 |
31.93 |
1.3M |
| 2024-08-28 |
30.81 |
31.46 |
30.72 |
31.12 |
0.6M |
| 2024-08-27 |
31.11 |
31.57 |
30.87 |
30.92 |
1.0M |
| 2024-08-26 |
31.00 |
31.83 |
31.00 |
31.42 |
1.0M |
| 2024-08-23 |
31.07 |
31.58 |
30.75 |
31.24 |
1.6M |
| 2024-08-22 |
31.76 |
32.01 |
31.31 |
31.39 |
1.3M |
| 2024-08-21 |
31.55 |
32.35 |
31.50 |
31.80 |
1.5M |
| 2024-08-20 |
33.18 |
33.18 |
31.50 |
31.70 |
3.0M |
| 2024-08-19 |
33.94 |
33.94 |
32.69 |
33.36 |
1.8M |
| 2024-08-16 |
33.95 |
34.17 |
33.28 |
33.35 |
1.6M |
| 2024-08-15 |
33.05 |
34.42 |
33.05 |
33.96 |
1.6M |
| 2024-08-14 |
34.08 |
34.45 |
33.33 |
33.36 |
1.4M |
| 2024-08-13 |
33.27 |
34.07 |
33.27 |
34.07 |
1.1M |
| 2024-08-12 |
33.79 |
33.98 |
33.10 |
33.31 |
1.5M |
| 2024-08-09 |
34.88 |
35.19 |
33.94 |
34.06 |
1.6M |
| 2024-08-08 |
33.85 |
35.65 |
33.05 |
34.33 |
3.0M |
| 2024-08-07 |
33.50 |
34.45 |
33.21 |
34.04 |
1.9M |
| 2024-08-06 |
33.05 |
33.70 |
32.44 |
33.70 |
2.2M |
| 2024-08-05 |
33.80 |
34.37 |
32.40 |
32.43 |
3.3M |
| 2024-08-02 |
35.53 |
36.00 |
34.07 |
34.11 |
3.5M |
| 2024-08-01 |
35.65 |
36.50 |
35.35 |
35.90 |
3.9M |
| 2024-07-31 |
33.97 |
35.58 |
33.68 |
35.55 |
3.6M |
| 2024-07-30 |
33.16 |
34.28 |
32.50 |
34.13 |
2.8M |
| 2024-07-29 |
34.33 |
34.33 |
33.27 |
33.37 |
3.0M |
| 2024-07-26 |
33.56 |
34.68 |
33.56 |
34.15 |
3.2M |
| 2024-07-25 |
33.50 |
34.34 |
33.22 |
33.55 |
3.4M |
| 2024-07-24 |
35.13 |
35.75 |
33.70 |
33.80 |
4.5M |
| 2024-07-23 |
38.29 |
38.38 |
35.23 |
35.36 |
5.9M |
| 2024-07-22 |
38.80 |
39.99 |
38.20 |
38.30 |
6.6M |
| 2024-07-19 |
37.24 |
39.88 |
37.20 |
38.94 |
5.7M |
| 2024-07-18 |
37.18 |
37.80 |
35.86 |
37.38 |
3.6M |
| 2024-07-17 |
38.90 |
39.37 |
37.88 |
37.88 |
2.4M |
| 2024-07-16 |
38.01 |
39.25 |
37.53 |
39.14 |
3.5M |
| 2024-07-15 |
38.86 |
39.68 |
38.17 |
38.30 |
2.9M |
| 2024-07-12 |
38.91 |
39.29 |
38.16 |
38.73 |
2.9M |
| 2024-07-11 |
39.10 |
39.55 |
38.39 |
39.32 |
4.4M |
| 2024-07-10 |
37.50 |
38.66 |
37.33 |
38.28 |
4.4M |
| 2024-07-09 |
35.38 |
38.14 |
35.05 |
37.90 |
5.7M |
| 2024-07-08 |
35.04 |
36.79 |
35.04 |
35.42 |
3.1M |
| 2024-07-05 |
34.55 |
35.49 |
33.66 |
35.10 |
2.6M |
| 2024-07-04 |
35.68 |
36.28 |
34.75 |
34.76 |
2.5M |
| 2024-07-03 |
35.42 |
36.71 |
34.53 |
35.97 |
3.1M |
| 2024-07-02 |
36.00 |
36.30 |
35.28 |
35.45 |
1.9M |
| 2024-07-01 |
36.33 |
36.66 |
34.95 |
36.20 |
3.2M |
| 2024-06-28 |
36.04 |
37.30 |
35.60 |
36.37 |
4.0M |
| 2024-06-27 |
37.89 |
38.31 |
36.02 |
36.10 |
4.7M |
| 2024-06-26 |
36.78 |
38.60 |
35.89 |
38.34 |
5.6M |
| 2024-06-25 |
39.16 |
39.59 |
36.18 |
37.01 |
6.6M |
| 2024-06-24 |
42.83 |
42.99 |
38.90 |
38.90 |
8.3M |
| 2024-06-21 |
39.77 |
43.45 |
38.70 |
42.61 |
8.9M |
| 2024-06-20 |
38.27 |
42.44 |
37.83 |
39.96 |
9.9M |
| 2024-06-19 |
37.40 |
38.46 |
36.36 |
37.66 |
5.0M |
| 2024-06-18 |
37.80 |
38.20 |
37.11 |
37.40 |
4.1M |
| 2024-06-17 |
36.79 |
38.50 |
36.55 |
37.65 |
5.4M |
| 2024-06-14 |
37.00 |
37.57 |
36.64 |
37.33 |
5.9M |
| 2024-06-13 |
35.60 |
37.75 |
35.38 |
36.69 |
6.6M |
| 2024-06-12 |
35.00 |
35.60 |
34.81 |
35.20 |
3.5M |
| 2024-06-11 |
32.65 |
35.27 |
32.51 |
35.09 |
5.2M |
| 2024-06-07 |
33.06 |
34.16 |
32.31 |
32.83 |
3.4M |
| 2024-06-06 |
35.21 |
35.69 |
33.03 |
33.26 |
4.0M |
| 2024-06-05 |
34.44 |
35.58 |
34.18 |
34.58 |
3.1M |
| 2024-06-04 |
35.24 |
35.65 |
33.91 |
34.48 |
3.6M |
| 2024-06-03 |
35.75 |
36.62 |
35.04 |
35.72 |
5.7M |
| 2024-05-31 |
35.60 |
35.99 |
35.10 |
35.35 |
5.7M |
| 2024-05-30 |
32.82 |
36.50 |
32.34 |
36.10 |
7.5M |
| 2024-05-29 |
33.95 |
34.41 |
32.79 |
32.95 |
3.1M |
| 2024-05-28 |
33.29 |
34.99 |
33.19 |
34.08 |
4.1M |
| 2024-05-27 |
32.74 |
33.47 |
31.55 |
33.38 |
3.0M |
| 2024-05-24 |
33.02 |
34.69 |
32.32 |
33.10 |
3.2M |
| 2024-05-23 |
33.99 |
33.99 |
32.95 |
33.03 |
1.4M |
| 2024-05-22 |
33.32 |
33.99 |
33.07 |
33.90 |
1.3M |
| 2024-05-21 |
33.68 |
33.76 |
33.16 |
33.24 |
1.1M |
| 2024-05-20 |
34.27 |
34.49 |
33.54 |
33.68 |
1.4M |
| 2024-05-17 |
33.50 |
33.98 |
33.11 |
33.96 |
1.3M |
| 2024-05-16 |
33.76 |
34.11 |
33.40 |
33.57 |
1.4M |
| 2024-05-15 |
33.55 |
34.11 |
32.88 |
33.67 |
1.4M |
| 2024-05-14 |
34.00 |
34.29 |
33.21 |
33.58 |
1.4M |
| 2024-05-13 |
34.32 |
34.69 |
33.55 |
33.72 |
1.7M |
| 2024-05-10 |
35.12 |
35.31 |
34.11 |
34.48 |
2.1M |
| 2024-05-09 |
33.93 |
35.25 |
33.93 |
35.02 |
2.0M |
| 2024-05-08 |
34.30 |
34.96 |
33.83 |
33.96 |
2.0M |
| 2024-05-07 |
34.50 |
34.62 |
34.00 |
34.38 |
2.0M |
| 2024-05-06 |
34.66 |
34.94 |
34.21 |
34.40 |
2.5M |
| 2024-04-30 |
33.77 |
34.30 |
33.08 |
33.82 |
2.7M |
| 2024-04-29 |
31.94 |
33.89 |
31.94 |
33.47 |
4.0M |
| 2024-04-26 |
30.22 |
32.50 |
29.95 |
31.80 |
3.0M |
| 2024-04-25 |
30.47 |
30.97 |
30.05 |
30.22 |
1.5M |
| 2024-04-24 |
29.98 |
30.82 |
29.73 |
30.47 |
2.2M |
| 2024-04-23 |
29.89 |
30.11 |
29.26 |
29.80 |
2.1M |
| 2024-04-22 |
28.28 |
30.30 |
27.42 |
29.65 |
3.2M |
| 2024-04-19 |
29.08 |
29.08 |
28.20 |
28.41 |
2.0M |
| 2024-04-18 |
29.08 |
29.98 |
28.32 |
29.20 |
2.4M |
| 2024-04-17 |
27.89 |
29.20 |
27.85 |
29.07 |
4.0M |
| 2024-04-16 |
29.13 |
29.13 |
27.18 |
27.40 |
3.5M |
| 2024-04-15 |
29.87 |
30.49 |
28.23 |
29.16 |
3.5M |
| 2024-04-12 |
30.30 |
30.79 |
30.05 |
30.30 |
1.8M |
| 2024-04-11 |
30.60 |
31.18 |
30.03 |
30.14 |
2.2M |
| 2024-04-10 |
31.64 |
31.69 |
30.17 |
30.60 |
2.4M |
| 2024-04-09 |
31.15 |
31.96 |
30.52 |
31.75 |
3.0M |
| 2024-04-08 |
32.80 |
32.80 |
31.15 |
31.16 |
2.4M |
| 2024-04-03 |
32.93 |
33.30 |
32.12 |
32.80 |
2.1M |
| 2024-04-02 |
33.78 |
33.79 |
32.76 |
33.06 |
2.4M |
| 2024-04-01 |
33.51 |
33.80 |
33.20 |
33.78 |
2.5M |
| 2024-03-29 |
32.71 |
33.59 |
32.11 |
33.30 |
1.3M |
| 2024-03-28 |
32.00 |
34.00 |
31.82 |
32.72 |
1.9M |
| 2024-03-27 |
33.67 |
33.88 |
32.01 |
32.12 |
2.0M |
| 2024-03-26 |
34.75 |
35.04 |
33.17 |
33.90 |
2.3M |
| 2024-03-25 |
36.45 |
36.50 |
34.33 |
34.41 |
2.1M |
| 2024-03-22 |
37.59 |
37.79 |
36.29 |
36.45 |
2.3M |
| 2024-03-21 |
38.20 |
38.82 |
36.90 |
37.51 |
2.9M |
| 2024-03-20 |
38.35 |
38.40 |
37.28 |
37.92 |
2.8M |
| 2024-03-19 |
39.05 |
39.14 |
38.10 |
38.36 |
2.5M |
| 2024-03-18 |
38.21 |
39.15 |
37.66 |
39.00 |
2.9M |
| 2024-03-15 |
36.81 |
37.63 |
36.54 |
37.63 |
1.7M |
| 2024-03-14 |
38.37 |
38.37 |
36.50 |
37.16 |
2.1M |
| 2024-03-13 |
38.40 |
38.80 |
38.03 |
38.23 |
1.6M |
| 2024-03-12 |
37.97 |
38.94 |
37.66 |
38.08 |
2.0M |
| 2024-03-11 |
36.70 |
37.84 |
36.22 |
37.66 |
1.7M |
| 2024-03-08 |
35.70 |
36.83 |
35.53 |
36.70 |
1.4M |
| 2024-03-07 |
37.14 |
37.66 |
35.69 |
35.76 |
1.5M |
| 2024-03-06 |
36.90 |
37.48 |
36.06 |
36.78 |
1.4M |
| 2024-03-05 |
38.27 |
38.75 |
36.90 |
37.29 |
2.0M |
| 2024-03-04 |
37.68 |
39.84 |
37.06 |
38.52 |
2.7M |
| 2024-03-01 |
37.29 |
38.27 |
36.96 |
37.96 |
1.9M |
| 2024-02-29 |
34.93 |
37.48 |
34.85 |
37.05 |
2.1M |
| 2024-02-28 |
38.83 |
39.28 |
35.19 |
35.25 |
2.6M |
| 2024-02-27 |
36.31 |
38.61 |
36.30 |
38.59 |
2.0M |
| 2024-02-26 |
36.49 |
37.69 |
36.22 |
36.66 |
2.0M |
| 2024-02-23 |
36.08 |
36.89 |
35.30 |
36.68 |
1.4M |
| 2024-02-22 |
34.33 |
35.60 |
34.33 |
35.56 |
1.4M |
| 2024-02-21 |
34.10 |
35.92 |
33.94 |
34.65 |
1.5M |
| 2024-02-20 |
34.02 |
34.59 |
33.38 |
34.33 |
1.7M |
| 2024-02-19 |
35.14 |
36.66 |
34.10 |
34.71 |
2.4M |
| 2024-02-08 |
31.78 |
35.00 |
31.78 |
34.99 |
2.7M |
| 2024-02-07 |
30.35 |
32.00 |
29.53 |
31.11 |
2.4M |
| 2024-02-06 |
26.71 |
30.49 |
26.32 |
29.93 |
2.3M |
| 2024-02-05 |
31.00 |
31.00 |
26.36 |
27.93 |
3.0M |
| 2024-02-02 |
33.60 |
34.49 |
30.12 |
31.27 |
2.4M |
| 2024-02-01 |
34.28 |
35.23 |
33.16 |
33.59 |
1.5M |
| 2024-01-31 |
35.10 |
36.23 |
34.42 |
34.56 |
1.3M |
| 2024-01-30 |
36.80 |
37.37 |
35.92 |
35.99 |
1.2M |
| 2024-01-29 |
38.50 |
39.39 |
37.17 |
37.33 |
1.3M |
| 2024-01-26 |
40.09 |
40.09 |
38.40 |
38.60 |
1.2M |
| 2024-01-25 |
38.30 |
39.60 |
37.62 |
39.24 |
1.2M |
| 2024-01-24 |
38.30 |
38.48 |
36.35 |
38.02 |
1.3M |
| 2024-01-23 |
37.99 |
38.68 |
37.00 |
38.11 |
1.3M |
| 2024-01-22 |
40.20 |
40.47 |
37.41 |
37.76 |
1.3M |
| 2024-01-19 |
41.35 |
41.91 |
40.38 |
40.41 |
0.9M |
| 2024-01-18 |
41.40 |
41.54 |
39.69 |
41.35 |
1.4M |
| 2024-01-17 |
42.92 |
42.93 |
41.11 |
41.11 |
1.0M |
| 2024-01-16 |
43.20 |
43.53 |
42.21 |
42.84 |
1.1M |
| 2024-01-15 |
43.02 |
44.14 |
42.35 |
43.56 |
0.9M |
| 2024-01-12 |
43.92 |
44.28 |
42.91 |
43.02 |
0.9M |
| 2024-01-11 |
43.30 |
44.48 |
42.87 |
43.93 |
1.0M |
| 2024-01-10 |
43.00 |
43.88 |
42.14 |
43.30 |
1.0M |
| 2024-01-09 |
43.48 |
44.32 |
43.03 |
43.22 |
1.3M |
| 2024-01-08 |
44.76 |
44.76 |
43.28 |
43.42 |
1.1M |
| 2024-01-05 |
45.76 |
46.45 |
44.69 |
44.95 |
1.1M |
| 2024-01-04 |
47.60 |
47.60 |
45.58 |
45.80 |
1.9M |
| 2024-01-03 |
47.61 |
48.26 |
46.74 |
47.59 |
1.0M |
| 2024-01-02 |
49.24 |
49.26 |
48.13 |
48.23 |
0.9M |