| 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 |
42.51 |
42.51 |
38.65 |
39.00 |
6.1M |
| 2024-12-30 |
43.34 |
44.06 |
41.52 |
42.65 |
6.1M |
| 2024-12-27 |
47.00 |
49.18 |
43.35 |
43.53 |
10.9M |
| 2024-12-26 |
38.20 |
46.80 |
37.81 |
46.80 |
10.0M |
| 2024-12-25 |
37.99 |
39.60 |
35.76 |
39.00 |
4.4M |
| 2024-12-24 |
38.60 |
39.35 |
36.01 |
38.41 |
3.4M |
| 2024-12-23 |
41.48 |
41.50 |
37.18 |
37.71 |
5.3M |
| 2024-12-20 |
40.03 |
43.44 |
39.13 |
41.70 |
6.0M |
| 2024-12-19 |
38.01 |
41.49 |
37.98 |
40.42 |
6.8M |
| 2024-12-18 |
36.84 |
40.32 |
34.83 |
39.01 |
4.8M |
| 2024-12-17 |
40.30 |
40.50 |
36.33 |
36.80 |
4.3M |
| 2024-12-16 |
42.50 |
45.50 |
39.37 |
40.70 |
6.8M |
| 2024-12-13 |
38.18 |
44.80 |
36.60 |
41.49 |
8.1M |
| 2024-12-12 |
39.34 |
40.86 |
37.99 |
38.84 |
4.1M |
| 2024-12-11 |
35.40 |
41.56 |
35.28 |
39.58 |
6.3M |
| 2024-12-10 |
37.00 |
37.20 |
35.30 |
35.47 |
2.6M |
| 2024-12-09 |
34.90 |
36.50 |
34.51 |
35.90 |
2.7M |
| 2024-12-06 |
34.24 |
35.20 |
33.51 |
34.72 |
1.4M |
| 2024-12-05 |
34.00 |
34.80 |
33.93 |
34.08 |
1.3M |
| 2024-12-04 |
35.00 |
35.81 |
34.00 |
34.30 |
1.3M |
| 2024-12-03 |
35.70 |
35.96 |
34.25 |
34.49 |
1.8M |
| 2024-12-02 |
34.98 |
36.05 |
34.90 |
35.68 |
1.9M |
| 2024-11-29 |
34.87 |
35.45 |
33.52 |
34.85 |
1.7M |
| 2024-11-28 |
34.00 |
36.18 |
33.90 |
34.85 |
2.0M |
| 2024-11-27 |
33.03 |
34.00 |
32.20 |
33.90 |
1.0M |
| 2024-11-26 |
33.03 |
33.78 |
32.56 |
33.15 |
0.7M |
| 2024-11-25 |
33.20 |
33.70 |
32.50 |
33.27 |
1.1M |
| 2024-11-22 |
34.73 |
35.09 |
32.36 |
33.01 |
1.6M |
| 2024-11-21 |
34.89 |
35.43 |
34.20 |
34.85 |
1.4M |
| 2024-11-20 |
33.90 |
35.08 |
33.80 |
35.07 |
1.6M |
| 2024-11-19 |
33.80 |
34.78 |
33.19 |
34.76 |
1.6M |
| 2024-11-18 |
35.77 |
35.77 |
33.25 |
34.10 |
2.2M |
| 2024-11-15 |
37.15 |
37.65 |
35.51 |
35.70 |
2.7M |
| 2024-11-14 |
36.00 |
38.49 |
35.82 |
37.60 |
4.3M |
| 2024-11-13 |
37.12 |
37.72 |
35.35 |
36.89 |
3.9M |
| 2024-11-12 |
37.07 |
39.50 |
35.50 |
38.20 |
6.9M |
| 2024-11-11 |
35.40 |
37.40 |
35.20 |
36.70 |
5.2M |
| 2024-11-08 |
34.80 |
36.68 |
34.57 |
34.99 |
3.5M |
| 2024-11-07 |
33.75 |
34.69 |
33.51 |
34.45 |
2.5M |
| 2024-11-06 |
34.49 |
35.17 |
33.50 |
34.06 |
2.8M |
| 2024-11-05 |
32.96 |
34.44 |
32.83 |
34.38 |
2.4M |
| 2024-11-04 |
33.00 |
33.45 |
32.34 |
32.91 |
1.7M |
| 2024-11-01 |
34.80 |
35.63 |
32.18 |
33.00 |
3.5M |
| 2024-10-31 |
34.99 |
36.66 |
33.16 |
35.75 |
3.5M |
| 2024-10-30 |
33.88 |
34.47 |
33.00 |
33.70 |
2.9M |
| 2024-10-29 |
37.80 |
38.14 |
34.40 |
34.67 |
5.0M |
| 2024-10-28 |
36.01 |
39.26 |
35.81 |
38.21 |
4.1M |
| 2024-10-25 |
38.86 |
38.92 |
36.00 |
36.68 |
4.8M |
| 2024-10-24 |
33.78 |
40.00 |
33.00 |
37.99 |
5.9M |
| 2024-10-23 |
32.40 |
36.20 |
32.00 |
33.80 |
4.5M |
| 2024-10-22 |
33.29 |
33.67 |
32.00 |
32.39 |
2.7M |
| 2024-10-21 |
33.33 |
35.00 |
32.31 |
33.11 |
4.6M |
| 2024-10-18 |
30.03 |
33.66 |
29.80 |
32.60 |
4.5M |
| 2024-10-17 |
29.40 |
30.81 |
29.03 |
30.19 |
3.0M |
| 2024-10-16 |
28.80 |
30.11 |
28.16 |
29.00 |
2.0M |
| 2024-10-15 |
29.95 |
30.80 |
29.09 |
29.10 |
2.1M |
| 2024-10-14 |
28.48 |
30.00 |
27.50 |
29.90 |
2.3M |
| 2024-10-11 |
30.88 |
31.47 |
28.03 |
28.40 |
2.6M |
| 2024-10-10 |
32.79 |
33.64 |
30.50 |
31.36 |
3.5M |
| 2024-10-09 |
35.36 |
35.87 |
31.80 |
31.80 |
5.4M |
| 2024-10-08 |
35.92 |
35.92 |
32.51 |
35.92 |
5.9M |
| 2024-09-30 |
26.80 |
29.99 |
26.01 |
29.93 |
3.5M |
| 2024-09-27 |
23.60 |
25.62 |
23.48 |
25.18 |
1.3M |
| 2024-09-26 |
22.42 |
23.23 |
22.23 |
23.23 |
1.6M |
| 2024-09-25 |
22.27 |
22.97 |
21.97 |
22.23 |
1.7M |
| 2024-09-24 |
20.92 |
21.99 |
20.70 |
21.93 |
1.4M |
| 2024-09-23 |
20.94 |
21.20 |
20.57 |
20.87 |
0.8M |
| 2024-09-20 |
21.28 |
21.50 |
20.74 |
20.84 |
1.1M |
| 2024-09-19 |
21.20 |
21.68 |
20.89 |
21.28 |
0.9M |
| 2024-09-18 |
21.64 |
21.83 |
20.76 |
21.07 |
1.0M |
| 2024-09-13 |
22.17 |
22.40 |
21.62 |
21.64 |
0.6M |
| 2024-09-12 |
22.75 |
22.98 |
22.24 |
22.33 |
0.6M |
| 2024-09-11 |
22.63 |
22.78 |
22.30 |
22.54 |
0.6M |
| 2024-09-10 |
22.02 |
23.15 |
21.61 |
22.73 |
1.1M |
| 2024-09-09 |
21.90 |
22.33 |
21.63 |
21.94 |
0.9M |
| 2024-09-06 |
23.39 |
23.39 |
22.09 |
22.09 |
0.9M |
| 2024-09-05 |
22.97 |
23.38 |
22.84 |
23.00 |
0.8M |
| 2024-09-04 |
23.01 |
23.21 |
22.66 |
22.97 |
0.9M |
| 2024-09-03 |
22.90 |
23.67 |
22.84 |
23.24 |
0.9M |
| 2024-09-02 |
24.07 |
24.74 |
22.88 |
23.01 |
1.1M |
| 2024-08-30 |
23.64 |
24.67 |
23.54 |
24.20 |
1.3M |
| 2024-08-29 |
22.89 |
23.76 |
22.51 |
23.53 |
1.1M |
| 2024-08-28 |
22.70 |
23.21 |
22.47 |
22.99 |
1.6M |
| 2024-08-27 |
23.64 |
24.00 |
22.62 |
22.81 |
1.9M |
| 2024-08-26 |
23.80 |
24.66 |
23.74 |
24.30 |
1.0M |
| 2024-08-23 |
23.96 |
24.22 |
23.30 |
23.88 |
1.2M |
| 2024-08-22 |
24.50 |
24.79 |
23.79 |
24.01 |
0.8M |
| 2024-08-21 |
24.60 |
24.98 |
24.38 |
24.50 |
0.7M |
| 2024-08-20 |
24.95 |
25.15 |
24.41 |
24.60 |
1.0M |
| 2024-08-19 |
26.55 |
26.64 |
24.80 |
24.80 |
1.6M |
| 2024-08-16 |
26.30 |
26.78 |
26.06 |
26.18 |
0.9M |
| 2024-08-15 |
25.33 |
26.74 |
25.33 |
26.38 |
1.3M |
| 2024-08-14 |
25.86 |
26.00 |
25.50 |
25.57 |
0.8M |
| 2024-08-13 |
25.58 |
25.96 |
25.24 |
25.76 |
0.8M |
| 2024-08-12 |
25.70 |
26.11 |
25.15 |
25.58 |
1.0M |
| 2024-08-09 |
26.68 |
26.91 |
26.12 |
26.12 |
1.0M |
| 2024-08-08 |
26.26 |
26.96 |
25.64 |
26.24 |
1.3M |
| 2024-08-07 |
26.35 |
27.20 |
26.19 |
26.45 |
1.3M |
| 2024-08-06 |
26.98 |
27.10 |
25.93 |
26.36 |
2.2M |
| 2024-08-05 |
28.00 |
28.14 |
26.58 |
26.66 |
1.5M |
| 2024-08-02 |
29.65 |
29.73 |
28.33 |
28.37 |
1.4M |
| 2024-08-01 |
29.63 |
30.62 |
29.09 |
30.02 |
1.8M |
| 2024-07-31 |
28.00 |
29.83 |
27.70 |
29.35 |
1.7M |
| 2024-07-30 |
27.45 |
28.36 |
27.38 |
27.90 |
1.1M |
| 2024-07-29 |
27.86 |
28.20 |
27.48 |
27.61 |
0.9M |
| 2024-07-26 |
27.90 |
28.36 |
26.98 |
27.85 |
1.1M |
| 2024-07-25 |
28.09 |
28.47 |
27.23 |
27.72 |
1.7M |
| 2024-07-24 |
28.89 |
29.65 |
28.33 |
28.47 |
1.5M |
| 2024-07-23 |
30.60 |
30.60 |
29.11 |
29.22 |
1.3M |
| 2024-07-22 |
30.12 |
31.09 |
30.12 |
30.65 |
1.7M |
| 2024-07-19 |
28.15 |
30.38 |
28.07 |
30.00 |
2.3M |
| 2024-07-18 |
28.50 |
28.50 |
27.29 |
28.00 |
1.9M |
| 2024-07-17 |
29.78 |
29.99 |
28.71 |
28.76 |
1.4M |
| 2024-07-16 |
29.60 |
29.95 |
28.81 |
29.73 |
1.7M |
| 2024-07-15 |
30.05 |
30.45 |
29.36 |
29.53 |
1.1M |
| 2024-07-12 |
31.17 |
31.20 |
29.85 |
30.05 |
1.5M |
| 2024-07-11 |
30.70 |
31.36 |
30.50 |
31.09 |
1.4M |
| 2024-07-10 |
29.94 |
30.68 |
29.73 |
30.19 |
1.7M |
| 2024-07-09 |
29.16 |
30.54 |
28.73 |
30.32 |
2.1M |
| 2024-07-08 |
29.79 |
30.65 |
29.00 |
29.16 |
1.6M |
| 2024-07-05 |
30.49 |
30.49 |
28.80 |
29.94 |
2.3M |
| 2024-07-04 |
33.80 |
34.03 |
29.84 |
30.25 |
3.4M |
| 2024-07-03 |
34.00 |
34.94 |
33.06 |
34.09 |
1.3M |
| 2024-07-02 |
35.20 |
35.42 |
33.82 |
34.06 |
1.1M |
| 2024-07-01 |
37.02 |
37.49 |
34.30 |
35.40 |
1.7M |
| 2024-06-28 |
37.56 |
38.87 |
37.05 |
37.97 |
1.3M |
| 2024-06-27 |
38.97 |
40.33 |
37.90 |
37.90 |
1.2M |
| 2024-06-26 |
37.71 |
39.16 |
36.77 |
38.76 |
0.9M |
| 2024-06-25 |
40.60 |
40.66 |
37.05 |
37.50 |
1.2M |
| 2024-06-24 |
42.31 |
43.24 |
40.00 |
40.21 |
1.2M |
| 2024-06-21 |
42.90 |
43.56 |
41.88 |
42.90 |
1.3M |
| 2024-06-20 |
42.97 |
45.95 |
42.82 |
43.72 |
2.3M |
| 2024-06-19 |
43.00 |
44.30 |
41.50 |
43.09 |
1.6M |
| 2024-06-18 |
42.18 |
42.89 |
41.62 |
42.14 |
0.8M |
| 2024-06-17 |
41.21 |
42.38 |
40.85 |
42.14 |
1.2M |
| 2024-06-14 |
41.50 |
42.58 |
41.01 |
41.21 |
1.5M |
| 2024-06-13 |
40.19 |
42.86 |
40.03 |
42.12 |
1.5M |
| 2024-06-12 |
38.74 |
40.48 |
38.74 |
40.16 |
1.2M |
| 2024-06-11 |
36.03 |
39.19 |
36.03 |
39.13 |
1.4M |
| 2024-06-07 |
36.76 |
38.35 |
35.86 |
36.40 |
1.1M |
| 2024-06-06 |
37.68 |
39.39 |
36.00 |
36.27 |
1.7M |
| 2024-06-05 |
39.90 |
40.78 |
37.30 |
37.31 |
2.3M |
| 2024-06-04 |
42.80 |
43.99 |
41.36 |
41.87 |
1.5M |
| 2024-06-03 |
42.39 |
44.62 |
42.39 |
43.78 |
2.1M |
| 2024-05-31 |
39.97 |
43.46 |
39.97 |
42.60 |
2.0M |
| 2024-05-30 |
39.40 |
40.90 |
38.30 |
40.37 |
1.2M |
| 2024-05-29 |
39.11 |
40.46 |
38.70 |
38.88 |
0.7M |
| 2024-05-28 |
39.01 |
41.40 |
38.88 |
39.66 |
1.0M |
| 2024-05-27 |
38.34 |
39.59 |
37.30 |
39.44 |
1.1M |
| 2024-05-24 |
40.85 |
41.25 |
38.28 |
38.35 |
1.6M |
| 2024-05-23 |
41.48 |
42.56 |
40.40 |
41.21 |
1.2M |
| 2024-05-22 |
39.72 |
40.75 |
39.41 |
40.72 |
0.9M |
| 2024-05-21 |
40.85 |
41.31 |
39.77 |
39.80 |
1.3M |
| 2024-05-20 |
40.80 |
41.76 |
40.40 |
41.40 |
1.0M |
| 2024-05-17 |
41.00 |
41.47 |
40.12 |
41.09 |
0.7M |
| 2024-05-16 |
42.99 |
43.00 |
40.81 |
40.98 |
1.0M |
| 2024-05-15 |
42.67 |
43.78 |
41.70 |
42.18 |
1.1M |
| 2024-05-14 |
41.16 |
44.69 |
41.16 |
43.00 |
2.0M |
| 2024-05-13 |
40.90 |
42.90 |
39.22 |
41.63 |
2.1M |
| 2024-05-10 |
42.99 |
43.60 |
40.97 |
41.20 |
1.4M |
| 2024-05-09 |
42.17 |
43.86 |
41.76 |
42.23 |
1.5M |
| 2024-05-08 |
41.20 |
43.55 |
40.89 |
41.87 |
1.7M |
| 2024-05-07 |
40.10 |
41.50 |
39.53 |
41.44 |
1.4M |
| 2024-05-06 |
39.70 |
41.33 |
39.10 |
40.10 |
1.3M |
| 2024-04-30 |
39.71 |
40.44 |
38.80 |
39.00 |
1.4M |
| 2024-04-29 |
38.72 |
40.86 |
38.72 |
40.80 |
1.4M |
| 2024-04-26 |
37.90 |
39.58 |
37.38 |
38.78 |
1.2M |
| 2024-04-25 |
36.72 |
38.80 |
36.72 |
37.67 |
1.1M |
| 2024-04-24 |
35.74 |
37.49 |
35.39 |
37.18 |
1.3M |
| 2024-04-23 |
35.32 |
36.00 |
34.60 |
35.21 |
0.7M |
| 2024-04-22 |
34.45 |
35.45 |
33.12 |
34.73 |
0.8M |
| 2024-04-19 |
36.00 |
36.13 |
34.74 |
35.15 |
0.8M |
| 2024-04-18 |
36.43 |
37.26 |
35.86 |
35.86 |
1.1M |
| 2024-04-17 |
33.88 |
37.37 |
33.88 |
37.18 |
1.7M |
| 2024-04-16 |
36.26 |
36.80 |
32.33 |
32.60 |
1.5M |
| 2024-04-15 |
38.20 |
38.31 |
36.56 |
36.71 |
1.7M |
| 2024-04-12 |
39.41 |
40.45 |
38.83 |
39.10 |
1.1M |
| 2024-04-11 |
38.73 |
40.50 |
38.35 |
39.28 |
1.3M |
| 2024-04-10 |
42.20 |
42.87 |
37.66 |
38.73 |
2.1M |
| 2024-04-09 |
42.45 |
43.78 |
40.23 |
41.83 |
1.8M |
| 2024-04-08 |
46.00 |
46.20 |
42.08 |
42.95 |
2.5M |
| 2024-04-03 |
41.99 |
50.30 |
41.88 |
46.38 |
3.6M |
| 2024-04-02 |
43.50 |
44.18 |
41.71 |
42.40 |
1.4M |
| 2024-04-01 |
42.48 |
43.35 |
42.30 |
42.90 |
1.3M |
| 2024-03-29 |
41.93 |
42.93 |
41.05 |
42.46 |
1.2M |
| 2024-03-28 |
41.10 |
42.95 |
41.01 |
42.14 |
1.4M |
| 2024-03-27 |
45.11 |
45.56 |
40.98 |
41.11 |
1.9M |
| 2024-03-26 |
44.69 |
47.69 |
44.67 |
45.22 |
2.5M |
| 2024-03-25 |
45.70 |
47.86 |
43.99 |
44.46 |
3.2M |
| 2024-03-22 |
47.97 |
51.41 |
47.22 |
48.78 |
4.6M |
| 2024-03-21 |
46.80 |
49.00 |
44.44 |
47.71 |
4.6M |
| 2024-03-20 |
44.00 |
45.37 |
43.29 |
44.90 |
2.1M |
| 2024-03-19 |
43.49 |
45.28 |
43.03 |
43.85 |
2.4M |
| 2024-03-18 |
42.33 |
43.56 |
41.50 |
43.49 |
2.5M |
| 2024-03-15 |
41.86 |
42.50 |
41.01 |
41.99 |
2.0M |
| 2024-03-14 |
42.29 |
43.00 |
41.37 |
42.38 |
2.1M |
| 2024-03-13 |
42.97 |
44.30 |
42.00 |
42.72 |
2.6M |
| 2024-03-12 |
42.80 |
44.30 |
41.98 |
42.66 |
3.1M |
| 2024-03-11 |
41.52 |
43.09 |
41.17 |
42.66 |
2.9M |
| 2024-03-08 |
38.00 |
43.24 |
37.59 |
42.40 |
4.7M |
| 2024-03-07 |
39.64 |
40.00 |
37.86 |
37.94 |
1.8M |
| 2024-03-06 |
38.99 |
40.00 |
38.12 |
39.13 |
2.4M |
| 2024-03-05 |
40.72 |
43.69 |
39.20 |
39.59 |
4.2M |
| 2024-03-04 |
40.90 |
41.60 |
39.00 |
40.65 |
2.8M |
| 2024-03-01 |
39.45 |
40.33 |
38.57 |
39.76 |
2.4M |
| 2024-02-29 |
35.39 |
39.20 |
35.39 |
38.54 |
2.9M |
| 2024-02-28 |
41.30 |
42.30 |
36.28 |
36.30 |
4.0M |
| 2024-02-27 |
39.44 |
41.49 |
38.52 |
41.39 |
3.1M |
| 2024-02-26 |
38.20 |
40.83 |
38.15 |
39.68 |
3.3M |
| 2024-02-23 |
39.39 |
40.58 |
38.14 |
39.51 |
3.4M |
| 2024-02-22 |
36.38 |
40.99 |
36.21 |
39.38 |
3.9M |
| 2024-02-21 |
37.00 |
41.02 |
35.29 |
38.01 |
5.0M |
| 2024-02-20 |
32.67 |
38.59 |
32.03 |
37.15 |
3.1M |
| 2024-02-19 |
31.00 |
34.40 |
31.00 |
33.66 |
2.6M |
| 2024-02-08 |
25.74 |
30.88 |
25.06 |
30.56 |
3.1M |
| 2024-02-07 |
27.43 |
28.25 |
25.61 |
26.26 |
2.9M |
| 2024-02-06 |
28.35 |
29.33 |
25.36 |
27.80 |
2.5M |
| 2024-02-05 |
33.19 |
33.25 |
27.88 |
28.51 |
1.8M |
| 2024-02-02 |
35.89 |
36.74 |
32.32 |
33.55 |
1.2M |
| 2024-02-01 |
36.15 |
36.92 |
34.90 |
35.95 |
0.9M |
| 2024-01-31 |
38.60 |
38.79 |
35.99 |
36.15 |
0.9M |
| 2024-01-30 |
39.24 |
40.51 |
38.65 |
38.67 |
0.8M |
| 2024-01-29 |
41.19 |
42.76 |
40.00 |
40.32 |
1.0M |
| 2024-01-26 |
42.29 |
42.84 |
40.79 |
41.04 |
1.0M |
| 2024-01-25 |
41.13 |
42.60 |
40.28 |
42.48 |
1.2M |
| 2024-01-24 |
41.69 |
42.43 |
39.50 |
41.17 |
0.9M |
| 2024-01-23 |
41.29 |
41.98 |
39.12 |
41.65 |
0.9M |
| 2024-01-22 |
44.38 |
44.46 |
40.82 |
40.96 |
1.1M |
| 2024-01-19 |
45.19 |
46.27 |
44.29 |
44.38 |
0.6M |
| 2024-01-18 |
44.15 |
46.34 |
43.64 |
45.35 |
0.9M |
| 2024-01-17 |
46.71 |
46.90 |
45.14 |
45.15 |
0.6M |
| 2024-01-16 |
46.91 |
47.37 |
45.68 |
46.72 |
0.9M |
| 2024-01-15 |
47.06 |
48.09 |
40.00 |
47.16 |
0.9M |
| 2024-01-12 |
48.15 |
48.48 |
47.01 |
47.40 |
0.7M |
| 2024-01-11 |
47.36 |
48.67 |
47.01 |
48.18 |
1.4M |
| 2024-01-10 |
48.90 |
49.60 |
47.39 |
47.47 |
1.4M |
| 2024-01-09 |
50.84 |
51.24 |
49.01 |
49.20 |
1.1M |
| 2024-01-08 |
51.75 |
51.76 |
50.07 |
50.09 |
0.6M |
| 2024-01-05 |
53.44 |
53.73 |
51.19 |
51.75 |
0.7M |
| 2024-01-04 |
54.19 |
54.86 |
53.46 |
53.78 |
0.7M |
| 2024-01-03 |
54.45 |
55.59 |
53.40 |
54.08 |
0.8M |
| 2024-01-02 |
58.60 |
59.58 |
54.00 |
55.00 |
1.4M |