| 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 |
38.88 |
39.29 |
37.37 |
37.37 |
1.6M |
| 2024-12-30 |
39.93 |
40.25 |
38.60 |
38.92 |
1.3M |
| 2024-12-27 |
40.97 |
41.49 |
39.32 |
39.65 |
1.8M |
| 2024-12-26 |
38.88 |
39.84 |
38.66 |
39.20 |
1.2M |
| 2024-12-25 |
39.89 |
39.94 |
38.01 |
38.60 |
1.6M |
| 2024-12-24 |
39.99 |
40.58 |
39.12 |
39.89 |
1.5M |
| 2024-12-23 |
42.00 |
42.00 |
39.54 |
39.87 |
2.1M |
| 2024-12-20 |
41.03 |
42.56 |
40.78 |
41.66 |
1.9M |
| 2024-12-19 |
40.70 |
41.49 |
40.45 |
41.03 |
1.6M |
| 2024-12-18 |
41.00 |
41.75 |
39.60 |
41.18 |
2.1M |
| 2024-12-17 |
43.59 |
43.80 |
40.71 |
40.86 |
3.0M |
| 2024-12-16 |
44.38 |
45.52 |
43.23 |
43.53 |
3.0M |
| 2024-12-13 |
45.00 |
45.88 |
43.99 |
44.56 |
2.9M |
| 2024-12-12 |
45.89 |
46.20 |
44.44 |
45.59 |
3.5M |
| 2024-12-11 |
46.00 |
46.43 |
45.11 |
45.79 |
3.5M |
| 2024-12-10 |
44.44 |
48.00 |
43.70 |
46.43 |
6.4M |
| 2024-12-09 |
43.09 |
43.76 |
42.41 |
43.02 |
2.2M |
| 2024-12-06 |
43.26 |
43.89 |
42.26 |
43.28 |
2.7M |
| 2024-12-05 |
43.05 |
44.11 |
43.05 |
43.52 |
2.2M |
| 2024-12-04 |
44.30 |
44.86 |
43.13 |
43.40 |
2.3M |
| 2024-12-03 |
45.07 |
45.50 |
44.10 |
44.51 |
3.2M |
| 2024-12-02 |
46.19 |
46.56 |
44.75 |
45.56 |
4.0M |
| 2024-11-29 |
45.51 |
46.85 |
44.36 |
45.77 |
4.9M |
| 2024-11-28 |
45.10 |
47.40 |
44.50 |
45.72 |
6.5M |
| 2024-11-27 |
41.80 |
45.68 |
40.79 |
44.66 |
6.1M |
| 2024-11-26 |
42.00 |
43.35 |
41.93 |
42.15 |
3.3M |
| 2024-11-25 |
40.52 |
41.73 |
40.40 |
41.69 |
2.7M |
| 2024-11-22 |
43.20 |
43.56 |
40.87 |
40.93 |
4.6M |
| 2024-11-21 |
44.69 |
45.57 |
43.19 |
43.70 |
3.9M |
| 2024-11-20 |
42.88 |
45.14 |
42.88 |
44.95 |
4.7M |
| 2024-11-19 |
42.94 |
43.74 |
41.50 |
43.40 |
3.4M |
| 2024-11-18 |
44.00 |
44.50 |
41.22 |
42.30 |
3.8M |
| 2024-11-15 |
46.44 |
46.66 |
43.55 |
44.67 |
5.2M |
| 2024-11-14 |
48.90 |
48.98 |
46.40 |
46.88 |
5.6M |
| 2024-11-13 |
48.00 |
49.61 |
46.72 |
49.61 |
6.0M |
| 2024-11-12 |
52.20 |
52.80 |
48.15 |
48.80 |
10.4M |
| 2024-11-11 |
48.00 |
57.05 |
48.00 |
55.18 |
12.8M |
| 2024-11-08 |
44.00 |
51.17 |
43.50 |
47.54 |
8.9M |
| 2024-11-07 |
44.26 |
46.90 |
43.01 |
43.86 |
5.7M |
| 2024-11-06 |
44.00 |
45.59 |
43.04 |
44.00 |
6.9M |
| 2024-11-05 |
40.20 |
44.28 |
40.20 |
43.43 |
6.0M |
| 2024-11-04 |
38.89 |
40.65 |
38.19 |
40.28 |
2.8M |
| 2024-11-01 |
42.00 |
42.14 |
38.40 |
38.42 |
4.0M |
| 2024-10-31 |
40.50 |
43.99 |
40.41 |
42.44 |
4.5M |
| 2024-10-30 |
41.58 |
41.78 |
40.30 |
40.78 |
3.7M |
| 2024-10-29 |
42.75 |
43.96 |
41.66 |
41.80 |
4.5M |
| 2024-10-28 |
45.27 |
45.27 |
43.19 |
43.56 |
4.6M |
| 2024-10-25 |
42.88 |
46.11 |
41.50 |
45.40 |
8.1M |
| 2024-10-24 |
44.00 |
44.65 |
42.67 |
42.97 |
5.0M |
| 2024-10-23 |
43.50 |
46.44 |
42.70 |
44.59 |
9.6M |
| 2024-10-22 |
41.21 |
49.00 |
40.37 |
44.08 |
12.5M |
| 2024-10-21 |
39.25 |
43.66 |
39.10 |
42.01 |
8.5M |
| 2024-10-18 |
37.47 |
39.95 |
37.21 |
39.30 |
5.5M |
| 2024-10-17 |
37.04 |
38.98 |
37.04 |
37.84 |
4.9M |
| 2024-10-16 |
36.80 |
37.88 |
36.01 |
37.03 |
3.9M |
| 2024-10-15 |
37.79 |
39.75 |
36.59 |
37.68 |
6.6M |
| 2024-10-14 |
35.25 |
38.56 |
35.25 |
38.35 |
6.2M |
| 2024-10-11 |
37.15 |
37.22 |
33.83 |
34.60 |
4.2M |
| 2024-10-10 |
36.90 |
38.57 |
35.60 |
37.60 |
5.0M |
| 2024-10-09 |
41.93 |
41.93 |
36.74 |
36.81 |
8.5M |
| 2024-10-08 |
45.08 |
46.31 |
39.00 |
45.93 |
10.2M |
| 2024-09-30 |
34.94 |
39.10 |
34.02 |
38.70 |
7.1M |
| 2024-09-27 |
32.10 |
34.39 |
31.71 |
33.62 |
4.4M |
| 2024-09-26 |
31.27 |
31.65 |
30.70 |
31.65 |
2.7M |
| 2024-09-25 |
30.59 |
31.50 |
30.27 |
30.91 |
2.9M |
| 2024-09-24 |
29.38 |
30.35 |
28.61 |
30.35 |
2.5M |
| 2024-09-23 |
29.00 |
29.58 |
28.68 |
29.12 |
1.6M |
| 2024-09-20 |
29.73 |
29.93 |
28.94 |
29.06 |
1.5M |
| 2024-09-19 |
29.69 |
29.99 |
29.35 |
29.75 |
1.6M |
| 2024-09-18 |
29.62 |
29.90 |
28.86 |
29.35 |
1.4M |
| 2024-09-13 |
30.23 |
30.27 |
29.52 |
29.62 |
1.3M |
| 2024-09-12 |
30.86 |
31.19 |
30.21 |
30.23 |
1.5M |
| 2024-09-11 |
31.50 |
31.68 |
30.62 |
30.85 |
1.9M |
| 2024-09-10 |
30.50 |
31.62 |
30.30 |
31.56 |
3.2M |
| 2024-09-09 |
30.19 |
30.80 |
29.65 |
30.38 |
1.6M |
| 2024-09-06 |
31.30 |
31.41 |
30.11 |
30.15 |
2.1M |
| 2024-09-05 |
31.13 |
31.58 |
30.83 |
31.30 |
1.7M |
| 2024-09-04 |
31.00 |
31.48 |
30.71 |
30.93 |
2.0M |
| 2024-09-03 |
32.18 |
32.18 |
30.89 |
31.52 |
3.6M |
| 2024-09-02 |
31.29 |
33.16 |
31.03 |
32.42 |
5.2M |
| 2024-08-30 |
30.50 |
31.93 |
30.43 |
31.43 |
2.9M |
| 2024-08-29 |
29.67 |
30.89 |
29.67 |
30.44 |
2.3M |
| 2024-08-28 |
30.50 |
31.05 |
29.97 |
30.13 |
2.5M |
| 2024-08-27 |
32.09 |
32.09 |
30.91 |
30.94 |
2.3M |
| 2024-08-26 |
31.47 |
32.37 |
31.47 |
32.02 |
2.2M |
| 2024-08-23 |
33.30 |
33.33 |
31.67 |
31.81 |
4.1M |
| 2024-08-22 |
32.89 |
34.54 |
32.50 |
33.75 |
5.4M |
| 2024-08-21 |
32.27 |
33.21 |
32.23 |
32.89 |
2.1M |
| 2024-08-20 |
33.70 |
33.87 |
32.44 |
32.76 |
2.5M |
| 2024-08-19 |
33.16 |
33.65 |
32.32 |
33.60 |
2.4M |
| 2024-08-16 |
34.27 |
34.77 |
33.61 |
33.76 |
2.9M |
| 2024-08-15 |
34.00 |
34.49 |
33.34 |
34.10 |
2.7M |
| 2024-08-14 |
34.20 |
34.80 |
34.01 |
34.20 |
2.5M |
| 2024-08-13 |
34.57 |
35.04 |
33.58 |
34.20 |
2.9M |
| 2024-08-12 |
34.34 |
34.55 |
33.13 |
34.13 |
3.8M |
| 2024-08-09 |
35.00 |
35.62 |
34.60 |
34.75 |
3.9M |
| 2024-08-08 |
38.30 |
38.40 |
35.04 |
35.13 |
7.5M |
| 2024-08-07 |
36.37 |
39.80 |
36.37 |
39.17 |
9.4M |
| 2024-08-06 |
36.87 |
37.15 |
35.46 |
36.78 |
5.1M |
| 2024-08-05 |
37.31 |
38.65 |
36.15 |
36.19 |
6.3M |
| 2024-08-02 |
39.40 |
41.20 |
38.13 |
38.58 |
7.8M |
| 2024-08-01 |
39.96 |
43.00 |
39.40 |
39.57 |
10.6M |
| 2024-07-31 |
38.66 |
40.87 |
37.80 |
40.25 |
9.9M |
| 2024-07-30 |
39.01 |
39.99 |
38.11 |
39.16 |
8.1M |
| 2024-07-29 |
41.20 |
42.85 |
39.50 |
39.91 |
10.0M |
| 2024-07-26 |
39.87 |
44.88 |
38.53 |
41.04 |
12.4M |
| 2024-07-25 |
38.03 |
42.00 |
37.20 |
40.44 |
11.6M |
| 2024-07-24 |
34.70 |
39.99 |
34.14 |
38.19 |
10.8M |
| 2024-07-23 |
36.06 |
36.20 |
34.71 |
34.80 |
6.7M |
| 2024-07-22 |
34.00 |
37.39 |
33.50 |
36.60 |
9.3M |
| 2024-07-19 |
31.78 |
36.93 |
31.37 |
34.36 |
9.0M |
| 2024-07-18 |
31.70 |
32.26 |
30.60 |
31.98 |
2.8M |
| 2024-07-17 |
32.65 |
32.70 |
31.61 |
31.76 |
1.9M |
| 2024-07-16 |
32.49 |
32.69 |
31.57 |
32.41 |
2.7M |
| 2024-07-15 |
33.21 |
33.68 |
32.36 |
32.44 |
2.6M |
| 2024-07-12 |
34.15 |
34.60 |
33.01 |
33.11 |
3.8M |
| 2024-07-11 |
34.45 |
34.53 |
33.68 |
34.31 |
3.8M |
| 2024-07-10 |
33.51 |
34.57 |
33.48 |
33.55 |
3.9M |
| 2024-07-09 |
33.24 |
33.92 |
32.33 |
33.80 |
4.7M |
| 2024-07-08 |
34.21 |
34.24 |
32.99 |
33.30 |
2.9M |
| 2024-07-05 |
34.36 |
34.39 |
33.00 |
33.91 |
3.9M |
| 2024-07-04 |
36.07 |
36.18 |
34.37 |
34.40 |
3.8M |
| 2024-07-03 |
37.72 |
38.02 |
36.01 |
36.16 |
4.0M |
| 2024-07-02 |
37.65 |
38.60 |
37.40 |
37.63 |
3.5M |
| 2024-07-01 |
39.02 |
39.85 |
37.31 |
38.10 |
4.7M |
| 2024-06-28 |
38.44 |
39.98 |
38.10 |
38.70 |
6.1M |
| 2024-06-27 |
39.20 |
40.28 |
38.06 |
39.16 |
6.6M |
| 2024-06-26 |
37.13 |
39.48 |
36.09 |
39.04 |
6.1M |
| 2024-06-25 |
37.92 |
39.39 |
37.58 |
38.12 |
5.6M |
| 2024-06-24 |
40.60 |
40.65 |
37.50 |
37.92 |
6.6M |
| 2024-06-21 |
39.27 |
40.34 |
38.36 |
40.24 |
6.9M |
| 2024-06-20 |
43.35 |
43.35 |
39.45 |
39.55 |
12.1M |
| 2024-06-19 |
42.99 |
50.05 |
42.62 |
45.07 |
14.9M |
| 2024-06-18 |
42.34 |
44.47 |
41.47 |
44.18 |
11.5M |
| 2024-06-17 |
42.95 |
43.74 |
41.80 |
42.28 |
8.4M |
| 2024-06-14 |
44.40 |
45.47 |
42.54 |
43.00 |
11.4M |
| 2024-06-13 |
41.58 |
50.30 |
41.10 |
46.70 |
16.2M |
| 2024-06-12 |
41.00 |
43.87 |
40.77 |
42.76 |
11.2M |
| 2024-06-11 |
39.96 |
42.85 |
38.21 |
42.05 |
12.1M |
| 2024-06-07 |
49.42 |
50.30 |
41.57 |
41.99 |
15.8M |
| 2024-06-06 |
49.50 |
53.60 |
46.29 |
51.49 |
17.1M |
| 2024-06-05 |
45.55 |
52.80 |
45.55 |
50.53 |
17.7M |
| 2024-06-04 |
50.44 |
51.77 |
44.52 |
48.48 |
18.2M |
| 2024-06-03 |
46.52 |
49.02 |
45.75 |
49.02 |
17.1M |
| 2024-05-31 |
39.70 |
40.85 |
38.00 |
40.85 |
10.6M |
| 2024-05-30 |
28.87 |
34.04 |
28.87 |
34.04 |
7.5M |
| 2024-05-29 |
28.20 |
29.86 |
27.87 |
28.37 |
3.1M |
| 2024-05-28 |
27.18 |
28.33 |
26.84 |
27.44 |
1.7M |
| 2024-05-27 |
26.90 |
27.40 |
26.19 |
27.40 |
1.5M |
| 2024-05-24 |
27.88 |
28.00 |
26.89 |
26.90 |
1.8M |
| 2024-05-23 |
28.81 |
29.19 |
27.83 |
27.88 |
1.7M |
| 2024-05-22 |
28.44 |
28.93 |
28.39 |
28.78 |
1.5M |
| 2024-05-21 |
29.37 |
29.47 |
28.46 |
28.65 |
1.9M |
| 2024-05-20 |
29.23 |
30.96 |
28.85 |
29.63 |
2.8M |
| 2024-05-17 |
28.42 |
29.69 |
28.11 |
29.54 |
2.7M |
| 2024-05-16 |
28.40 |
28.95 |
28.10 |
28.42 |
1.7M |
| 2024-05-15 |
28.69 |
29.14 |
27.82 |
28.07 |
2.0M |
| 2024-05-14 |
28.99 |
29.86 |
28.50 |
28.65 |
2.4M |
| 2024-05-13 |
31.50 |
31.66 |
28.70 |
29.14 |
4.2M |
| 2024-05-10 |
32.05 |
33.88 |
31.80 |
32.24 |
5.8M |
| 2024-05-09 |
31.00 |
32.46 |
30.66 |
31.73 |
3.5M |
| 2024-05-08 |
31.50 |
32.83 |
30.53 |
30.93 |
4.4M |
| 2024-05-07 |
29.20 |
32.65 |
29.20 |
31.26 |
4.7M |
| 2024-05-06 |
29.38 |
29.95 |
29.00 |
29.33 |
2.0M |
| 2024-04-30 |
30.35 |
30.40 |
28.94 |
28.97 |
2.7M |
| 2024-04-29 |
29.69 |
30.54 |
29.69 |
30.40 |
3.1M |
| 2024-04-26 |
30.00 |
31.31 |
29.96 |
30.16 |
4.1M |
| 2024-04-25 |
29.81 |
31.99 |
29.51 |
30.58 |
4.0M |
| 2024-04-24 |
28.34 |
30.80 |
28.34 |
30.14 |
3.9M |
| 2024-04-23 |
28.75 |
30.80 |
27.90 |
28.92 |
4.0M |
| 2024-04-22 |
29.98 |
31.59 |
29.01 |
29.18 |
4.8M |
| 2024-04-19 |
28.00 |
29.63 |
27.87 |
29.25 |
4.2M |
| 2024-04-18 |
27.53 |
29.50 |
26.71 |
28.00 |
3.7M |
| 2024-04-17 |
25.88 |
27.69 |
25.25 |
27.51 |
3.2M |
| 2024-04-16 |
27.26 |
27.65 |
24.20 |
24.50 |
2.9M |
| 2024-04-15 |
29.20 |
29.83 |
26.90 |
27.56 |
3.4M |
| 2024-04-12 |
30.53 |
30.94 |
29.61 |
29.63 |
2.5M |
| 2024-04-11 |
30.11 |
31.90 |
29.80 |
30.67 |
2.9M |
| 2024-04-10 |
31.55 |
31.96 |
29.60 |
30.48 |
3.8M |
| 2024-04-09 |
32.83 |
33.80 |
31.51 |
31.99 |
3.3M |
| 2024-04-08 |
35.11 |
35.40 |
33.00 |
33.00 |
4.5M |
| 2024-04-03 |
34.79 |
37.28 |
32.44 |
36.50 |
7.8M |
| 2024-04-02 |
36.33 |
37.79 |
34.87 |
35.18 |
6.6M |
| 2024-04-01 |
34.60 |
35.24 |
33.65 |
34.73 |
4.4M |
| 2024-03-29 |
35.20 |
36.15 |
34.19 |
34.43 |
4.5M |
| 2024-03-28 |
32.44 |
36.00 |
32.40 |
35.41 |
7.0M |
| 2024-03-27 |
35.20 |
36.00 |
32.40 |
32.44 |
6.4M |
| 2024-03-26 |
37.80 |
39.97 |
36.49 |
36.49 |
7.0M |
| 2024-03-25 |
42.64 |
42.64 |
38.15 |
38.92 |
10.8M |
| 2024-03-22 |
37.65 |
44.42 |
37.62 |
44.42 |
8.5M |
| 2024-03-21 |
36.50 |
37.60 |
35.53 |
37.02 |
7.5M |
| 2024-03-20 |
34.30 |
36.35 |
34.08 |
35.62 |
4.8M |
| 2024-03-19 |
34.00 |
35.58 |
33.71 |
34.75 |
4.7M |
| 2024-03-18 |
33.11 |
34.43 |
33.08 |
34.15 |
3.5M |
| 2024-03-15 |
33.08 |
33.88 |
32.33 |
33.01 |
2.6M |
| 2024-03-14 |
34.00 |
34.29 |
32.65 |
33.35 |
3.5M |
| 2024-03-13 |
34.47 |
36.00 |
33.50 |
34.64 |
6.0M |
| 2024-03-12 |
32.95 |
35.64 |
32.50 |
34.82 |
6.3M |
| 2024-03-11 |
32.51 |
33.78 |
32.40 |
32.79 |
3.3M |
| 2024-03-08 |
31.15 |
32.78 |
31.15 |
32.51 |
3.5M |
| 2024-03-07 |
32.11 |
32.85 |
31.15 |
31.15 |
3.4M |
| 2024-03-06 |
33.00 |
33.25 |
32.00 |
32.45 |
4.5M |
| 2024-03-05 |
32.70 |
35.50 |
32.42 |
33.67 |
7.2M |
| 2024-03-04 |
32.81 |
33.45 |
32.00 |
33.07 |
4.8M |
| 2024-03-01 |
32.72 |
34.98 |
31.88 |
33.73 |
6.4M |
| 2024-02-29 |
30.55 |
33.28 |
30.33 |
32.45 |
5.3M |
| 2024-02-28 |
34.70 |
35.89 |
31.11 |
31.40 |
7.0M |
| 2024-02-27 |
34.45 |
35.22 |
32.95 |
35.22 |
7.0M |
| 2024-02-26 |
34.80 |
37.44 |
34.71 |
35.30 |
7.5M |
| 2024-02-23 |
34.68 |
39.90 |
33.07 |
37.16 |
10.5M |
| 2024-02-22 |
31.50 |
38.10 |
31.50 |
34.75 |
9.9M |
| 2024-02-21 |
30.00 |
35.02 |
29.18 |
35.02 |
8.8M |
| 2024-02-20 |
23.97 |
29.18 |
23.31 |
29.18 |
4.2M |
| 2024-02-19 |
23.70 |
25.80 |
23.02 |
24.32 |
2.5M |
| 2024-02-08 |
23.78 |
24.80 |
19.96 |
23.70 |
3.3M |
| 2024-02-07 |
21.00 |
24.64 |
18.96 |
24.64 |
4.3M |
| 2024-02-06 |
20.06 |
20.94 |
17.56 |
20.54 |
2.6M |
| 2024-02-05 |
23.55 |
23.99 |
19.27 |
20.12 |
1.9M |
| 2024-02-02 |
25.40 |
26.61 |
22.92 |
24.09 |
1.5M |
| 2024-02-01 |
26.20 |
26.30 |
24.86 |
25.46 |
1.4M |
| 2024-01-31 |
28.24 |
28.56 |
26.18 |
26.37 |
1.8M |
| 2024-01-30 |
30.02 |
30.16 |
28.51 |
28.55 |
1.2M |
| 2024-01-29 |
31.17 |
31.45 |
29.62 |
30.03 |
1.5M |
| 2024-01-26 |
32.05 |
32.70 |
30.91 |
31.17 |
1.9M |
| 2024-01-25 |
30.01 |
33.14 |
29.87 |
33.12 |
2.0M |
| 2024-01-24 |
30.40 |
30.69 |
29.05 |
29.99 |
0.8M |
| 2024-01-23 |
31.30 |
31.30 |
29.88 |
30.23 |
1.0M |
| 2024-01-22 |
33.18 |
33.40 |
30.62 |
31.07 |
1.1M |
| 2024-01-19 |
33.60 |
33.85 |
32.79 |
32.94 |
0.9M |
| 2024-01-18 |
34.04 |
34.04 |
32.60 |
33.56 |
1.0M |
| 2024-01-17 |
35.14 |
35.59 |
33.99 |
34.04 |
0.7M |
| 2024-01-16 |
35.27 |
35.90 |
34.05 |
35.00 |
1.0M |
| 2024-01-15 |
35.87 |
36.12 |
34.99 |
35.27 |
1.6M |
| 2024-01-12 |
36.66 |
38.20 |
36.20 |
36.48 |
1.5M |
| 2024-01-11 |
35.36 |
37.58 |
35.02 |
37.13 |
1.6M |
| 2024-01-10 |
35.17 |
36.70 |
34.50 |
35.41 |
1.2M |
| 2024-01-09 |
35.45 |
36.53 |
34.92 |
35.11 |
1.2M |
| 2024-01-08 |
35.94 |
36.15 |
35.28 |
35.38 |
0.9M |
| 2024-01-05 |
37.36 |
37.60 |
35.51 |
35.94 |
1.1M |
| 2024-01-04 |
38.05 |
38.13 |
37.17 |
37.41 |
0.8M |
| 2024-01-03 |
39.19 |
39.26 |
37.41 |
38.08 |
1.2M |
| 2024-01-02 |
39.01 |
39.85 |
38.88 |
39.19 |
1.0M |