| 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 |
41.89 |
42.29 |
38.90 |
38.90 |
7.2M |
| 2024-12-30 |
41.70 |
42.44 |
40.48 |
41.68 |
5.9M |
| 2024-12-27 |
44.80 |
45.30 |
41.00 |
42.30 |
11.8M |
| 2024-12-26 |
44.35 |
46.20 |
44.00 |
44.80 |
8.6M |
| 2024-12-25 |
47.75 |
48.50 |
43.53 |
44.35 |
12.2M |
| 2024-12-24 |
50.00 |
51.46 |
47.01 |
48.62 |
10.6M |
| 2024-12-23 |
50.10 |
51.59 |
48.53 |
48.90 |
9.5M |
| 2024-12-20 |
47.36 |
52.50 |
46.72 |
51.39 |
16.3M |
| 2024-12-19 |
45.20 |
49.24 |
45.20 |
47.88 |
13.3M |
| 2024-12-18 |
47.90 |
48.80 |
45.50 |
46.73 |
13.9M |
| 2024-12-17 |
50.60 |
50.99 |
46.06 |
47.19 |
16.5M |
| 2024-12-16 |
50.58 |
55.50 |
48.00 |
51.00 |
17.8M |
| 2024-12-13 |
50.06 |
55.98 |
50.06 |
51.87 |
22.0M |
| 2024-12-12 |
53.23 |
54.67 |
49.18 |
50.80 |
25.2M |
| 2024-12-11 |
48.00 |
57.70 |
46.98 |
56.20 |
32.6M |
| 2024-12-10 |
43.75 |
51.47 |
43.01 |
48.08 |
25.6M |
| 2024-12-09 |
41.23 |
45.38 |
41.23 |
42.89 |
14.4M |
| 2024-12-06 |
44.00 |
45.60 |
41.23 |
42.51 |
18.1M |
| 2024-12-05 |
42.55 |
46.66 |
42.00 |
44.88 |
18.6M |
| 2024-12-04 |
43.37 |
45.50 |
42.20 |
42.50 |
18.6M |
| 2024-12-03 |
41.02 |
45.75 |
40.90 |
43.22 |
17.9M |
| 2024-12-02 |
40.50 |
45.00 |
40.00 |
42.19 |
18.9M |
| 2024-11-29 |
35.18 |
42.60 |
35.18 |
40.49 |
16.2M |
| 2024-11-28 |
37.00 |
37.70 |
35.30 |
35.70 |
6.6M |
| 2024-11-27 |
35.35 |
37.50 |
34.38 |
37.50 |
7.6M |
| 2024-11-26 |
39.80 |
40.80 |
35.35 |
36.70 |
12.1M |
| 2024-11-25 |
37.25 |
41.23 |
35.20 |
41.23 |
14.2M |
| 2024-11-22 |
36.00 |
39.50 |
36.00 |
37.60 |
15.0M |
| 2024-11-21 |
37.51 |
38.40 |
35.80 |
36.88 |
13.6M |
| 2024-11-20 |
35.36 |
39.80 |
34.52 |
38.36 |
18.7M |
| 2024-11-19 |
31.01 |
34.89 |
30.99 |
34.80 |
13.2M |
| 2024-11-18 |
33.13 |
35.21 |
32.00 |
32.00 |
10.2M |
| 2024-11-15 |
31.90 |
35.10 |
31.78 |
33.04 |
9.9M |
| 2024-11-14 |
34.78 |
34.78 |
32.07 |
32.21 |
8.5M |
| 2024-11-13 |
30.80 |
35.49 |
29.89 |
35.03 |
11.3M |
| 2024-11-12 |
33.12 |
33.12 |
30.87 |
31.21 |
6.8M |
| 2024-11-11 |
31.03 |
33.32 |
31.00 |
32.91 |
7.3M |
| 2024-11-08 |
31.87 |
32.60 |
31.30 |
31.52 |
7.5M |
| 2024-11-07 |
31.11 |
32.00 |
30.02 |
31.23 |
9.5M |
| 2024-11-06 |
29.29 |
31.20 |
29.23 |
30.01 |
9.7M |
| 2024-11-05 |
30.00 |
31.35 |
29.03 |
29.60 |
12.4M |
| 2024-11-04 |
26.70 |
29.40 |
26.30 |
29.32 |
7.2M |
| 2024-11-01 |
27.56 |
28.08 |
25.95 |
25.95 |
3.1M |
| 2024-10-31 |
26.73 |
27.83 |
26.60 |
27.69 |
3.1M |
| 2024-10-30 |
26.94 |
27.59 |
26.63 |
27.07 |
2.9M |
| 2024-10-29 |
28.79 |
29.28 |
27.52 |
27.52 |
3.5M |
| 2024-10-28 |
28.99 |
29.44 |
28.14 |
28.80 |
3.2M |
| 2024-10-25 |
28.10 |
28.99 |
27.70 |
28.76 |
3.1M |
| 2024-10-24 |
29.29 |
29.29 |
27.84 |
28.10 |
4.1M |
| 2024-10-23 |
29.74 |
30.22 |
29.05 |
29.18 |
4.5M |
| 2024-10-22 |
29.30 |
30.44 |
28.42 |
29.47 |
5.1M |
| 2024-10-21 |
28.14 |
29.70 |
27.83 |
28.97 |
5.0M |
| 2024-10-18 |
26.60 |
28.93 |
26.16 |
28.14 |
4.8M |
| 2024-10-17 |
26.54 |
27.25 |
26.50 |
26.59 |
3.0M |
| 2024-10-16 |
26.31 |
27.25 |
26.00 |
26.28 |
2.2M |
| 2024-10-15 |
27.07 |
27.95 |
26.61 |
26.70 |
2.9M |
| 2024-10-14 |
26.82 |
27.47 |
25.57 |
27.37 |
4.2M |
| 2024-10-11 |
29.06 |
29.06 |
26.11 |
26.74 |
5.6M |
| 2024-10-10 |
32.90 |
32.94 |
29.40 |
29.45 |
6.3M |
| 2024-10-09 |
33.96 |
35.16 |
31.20 |
31.89 |
8.3M |
| 2024-10-08 |
36.76 |
36.76 |
31.50 |
35.65 |
11.3M |
| 2024-09-30 |
27.00 |
31.20 |
26.98 |
30.88 |
7.5M |
| 2024-09-27 |
25.44 |
26.79 |
25.06 |
26.48 |
3.5M |
| 2024-09-26 |
22.83 |
26.50 |
22.70 |
25.50 |
5.6M |
| 2024-09-25 |
23.65 |
23.65 |
22.81 |
22.81 |
2.6M |
| 2024-09-24 |
22.22 |
23.05 |
21.60 |
22.92 |
2.3M |
| 2024-09-23 |
22.01 |
22.38 |
21.70 |
22.01 |
1.1M |
| 2024-09-20 |
21.77 |
22.58 |
21.65 |
22.18 |
1.6M |
| 2024-09-19 |
22.45 |
22.45 |
21.38 |
21.85 |
1.8M |
| 2024-09-18 |
20.72 |
22.22 |
20.51 |
21.80 |
2.1M |
| 2024-09-13 |
21.40 |
21.42 |
20.60 |
20.65 |
1.6M |
| 2024-09-12 |
21.98 |
22.19 |
21.32 |
21.37 |
1.5M |
| 2024-09-11 |
21.60 |
22.29 |
21.60 |
21.94 |
1.2M |
| 2024-09-10 |
22.08 |
22.22 |
21.52 |
21.87 |
1.4M |
| 2024-09-09 |
22.00 |
22.40 |
21.75 |
22.10 |
1.4M |
| 2024-09-06 |
22.81 |
23.09 |
22.12 |
22.16 |
2.1M |
| 2024-09-05 |
23.05 |
23.50 |
22.51 |
22.91 |
3.0M |
| 2024-09-04 |
22.60 |
23.44 |
22.53 |
22.95 |
2.8M |
| 2024-09-03 |
23.20 |
23.99 |
22.58 |
22.90 |
4.2M |
| 2024-09-02 |
24.11 |
24.25 |
22.78 |
22.87 |
4.6M |
| 2024-08-30 |
24.28 |
25.24 |
23.85 |
24.28 |
7.0M |
| 2024-08-29 |
20.80 |
25.58 |
20.80 |
24.38 |
9.8M |
| 2024-08-28 |
20.10 |
23.20 |
19.83 |
21.40 |
6.4M |
| 2024-08-27 |
21.16 |
21.16 |
20.00 |
20.06 |
2.3M |
| 2024-08-26 |
21.73 |
21.97 |
20.90 |
21.18 |
3.1M |
| 2024-08-23 |
22.76 |
22.76 |
21.39 |
21.73 |
6.8M |
| 2024-08-22 |
22.25 |
24.76 |
21.39 |
23.70 |
9.4M |
| 2024-08-21 |
20.70 |
21.00 |
20.19 |
20.63 |
0.9M |
| 2024-08-20 |
20.94 |
21.30 |
20.46 |
20.65 |
0.8M |
| 2024-08-19 |
20.75 |
21.50 |
20.41 |
21.12 |
1.3M |
| 2024-08-16 |
20.66 |
21.31 |
20.66 |
20.78 |
1.1M |
| 2024-08-15 |
20.39 |
20.95 |
20.01 |
20.71 |
1.2M |
| 2024-08-14 |
20.26 |
20.87 |
19.80 |
20.54 |
1.3M |
| 2024-08-13 |
19.88 |
20.27 |
19.60 |
20.11 |
0.7M |
| 2024-08-12 |
20.50 |
20.54 |
19.70 |
19.81 |
0.5M |
| 2024-08-09 |
20.70 |
20.93 |
19.91 |
19.92 |
0.9M |
| 2024-08-08 |
20.46 |
20.58 |
19.86 |
20.15 |
0.7M |
| 2024-08-07 |
20.40 |
20.66 |
20.12 |
20.46 |
0.6M |
| 2024-08-06 |
20.22 |
20.46 |
20.05 |
20.44 |
0.7M |
| 2024-08-05 |
20.64 |
20.95 |
19.89 |
20.01 |
1.2M |
| 2024-08-02 |
21.24 |
21.29 |
20.56 |
20.59 |
1.0M |
| 2024-08-01 |
21.60 |
22.05 |
21.10 |
21.24 |
1.5M |
| 2024-07-31 |
19.80 |
21.60 |
19.61 |
21.56 |
2.4M |
| 2024-07-30 |
19.52 |
20.05 |
19.18 |
19.75 |
1.3M |
| 2024-07-29 |
20.32 |
20.87 |
19.11 |
19.54 |
2.0M |
| 2024-07-26 |
20.50 |
21.00 |
20.12 |
20.53 |
1.2M |
| 2024-07-25 |
20.30 |
20.70 |
20.02 |
20.36 |
0.6M |
| 2024-07-24 |
21.37 |
21.37 |
20.41 |
20.45 |
1.0M |
| 2024-07-23 |
22.41 |
22.45 |
21.00 |
21.08 |
1.2M |
| 2024-07-22 |
22.55 |
23.04 |
22.20 |
22.34 |
1.2M |
| 2024-07-19 |
22.01 |
22.76 |
21.85 |
22.49 |
0.6M |
| 2024-07-18 |
22.11 |
22.28 |
21.30 |
21.99 |
1.0M |
| 2024-07-17 |
23.10 |
23.12 |
22.21 |
22.28 |
1.4M |
| 2024-07-16 |
23.04 |
23.34 |
22.63 |
23.08 |
0.6M |
| 2024-07-15 |
22.90 |
23.26 |
22.58 |
22.66 |
0.7M |
| 2024-07-12 |
23.49 |
23.50 |
22.81 |
22.95 |
0.7M |
| 2024-07-11 |
23.83 |
23.90 |
23.22 |
23.50 |
0.9M |
| 2024-07-10 |
23.60 |
23.97 |
23.20 |
23.26 |
0.8M |
| 2024-07-09 |
23.62 |
23.73 |
22.50 |
23.60 |
1.3M |
| 2024-07-08 |
24.41 |
24.51 |
23.27 |
23.28 |
1.2M |
| 2024-07-05 |
24.60 |
25.00 |
24.10 |
24.40 |
1.2M |
| 2024-07-04 |
25.18 |
26.18 |
24.61 |
24.76 |
1.7M |
| 2024-07-03 |
24.31 |
26.09 |
24.05 |
25.43 |
2.2M |
| 2024-07-02 |
24.42 |
24.67 |
24.30 |
24.31 |
0.6M |
| 2024-07-01 |
24.62 |
24.98 |
24.08 |
24.50 |
0.8M |
| 2024-06-28 |
24.51 |
24.87 |
24.15 |
24.54 |
0.8M |
| 2024-06-27 |
25.10 |
25.66 |
24.32 |
24.52 |
1.5M |
| 2024-06-26 |
24.77 |
25.17 |
24.42 |
25.05 |
1.1M |
| 2024-06-25 |
24.61 |
25.22 |
24.41 |
24.61 |
1.0M |
| 2024-06-24 |
25.34 |
25.34 |
24.46 |
24.46 |
1.4M |
| 2024-06-21 |
25.50 |
25.65 |
25.10 |
25.34 |
0.9M |
| 2024-06-20 |
25.58 |
26.36 |
25.58 |
25.71 |
1.2M |
| 2024-06-19 |
26.53 |
26.76 |
25.78 |
25.81 |
1.1M |
| 2024-06-18 |
25.56 |
26.88 |
25.56 |
26.58 |
1.8M |
| 2024-06-17 |
25.55 |
26.19 |
25.55 |
25.81 |
1.0M |
| 2024-06-14 |
25.76 |
25.98 |
25.19 |
25.73 |
1.9M |
| 2024-06-13 |
25.40 |
26.79 |
24.92 |
26.28 |
2.5M |
| 2024-06-12 |
24.90 |
26.10 |
24.90 |
25.26 |
1.3M |
| 2024-06-11 |
24.76 |
25.10 |
24.08 |
25.04 |
0.8M |
| 2024-06-07 |
24.94 |
25.25 |
24.30 |
24.78 |
1.1M |
| 2024-06-06 |
26.90 |
26.90 |
24.75 |
24.77 |
2.3M |
| 2024-06-05 |
26.05 |
27.12 |
26.05 |
26.19 |
1.1M |
| 2024-06-04 |
26.89 |
26.97 |
26.02 |
26.37 |
2.0M |
| 2024-06-03 |
27.21 |
27.80 |
26.59 |
26.98 |
2.7M |
| 2024-05-31 |
26.51 |
27.45 |
26.50 |
26.92 |
1.7M |
| 2024-05-30 |
26.19 |
26.94 |
25.83 |
26.65 |
1.4M |
| 2024-05-29 |
25.88 |
26.40 |
25.60 |
26.19 |
1.4M |
| 2024-05-28 |
25.85 |
26.58 |
25.51 |
25.95 |
1.5M |
| 2024-05-27 |
25.51 |
25.88 |
25.11 |
25.75 |
1.0M |
| 2024-05-24 |
26.03 |
26.22 |
25.50 |
25.51 |
1.4M |
| 2024-05-23 |
26.85 |
26.97 |
25.85 |
26.03 |
1.6M |
| 2024-05-22 |
26.73 |
27.30 |
26.60 |
27.00 |
0.9M |
| 2024-05-21 |
27.49 |
27.68 |
26.68 |
26.77 |
1.5M |
| 2024-05-20 |
27.24 |
27.75 |
26.45 |
27.49 |
1.9M |
| 2024-05-17 |
25.50 |
26.88 |
25.31 |
26.64 |
2.0M |
| 2024-05-16 |
25.80 |
26.26 |
25.70 |
25.71 |
1.2M |
| 2024-05-15 |
25.90 |
26.21 |
25.68 |
25.80 |
1.0M |
| 2024-05-14 |
26.12 |
26.99 |
25.94 |
25.97 |
1.4M |
| 2024-05-13 |
26.36 |
26.50 |
25.88 |
25.91 |
1.6M |
| 2024-05-10 |
27.01 |
27.85 |
26.70 |
26.72 |
2.2M |
| 2024-05-09 |
27.73 |
28.05 |
27.33 |
27.59 |
2.0M |
| 2024-05-08 |
27.36 |
27.69 |
26.63 |
27.32 |
2.0M |
| 2024-05-07 |
27.25 |
27.68 |
26.80 |
27.37 |
2.1M |
| 2024-05-06 |
28.00 |
28.39 |
27.12 |
27.24 |
3.5M |
| 2024-04-30 |
27.70 |
28.17 |
27.20 |
27.38 |
2.0M |
| 2024-04-29 |
26.91 |
28.00 |
26.88 |
27.66 |
3.3M |
| 2024-04-26 |
25.60 |
26.19 |
25.28 |
26.07 |
3.8M |
| 2024-04-25 |
27.00 |
27.00 |
26.05 |
26.14 |
1.4M |
| 2024-04-24 |
27.10 |
27.50 |
26.51 |
26.75 |
1.8M |
| 2024-04-23 |
26.00 |
27.18 |
25.86 |
26.98 |
1.7M |
| 2024-04-22 |
25.24 |
26.10 |
24.90 |
25.85 |
0.9M |
| 2024-04-19 |
26.20 |
26.37 |
25.55 |
25.61 |
1.1M |
| 2024-04-18 |
25.82 |
27.22 |
25.27 |
26.33 |
2.2M |
| 2024-04-17 |
25.43 |
26.26 |
25.17 |
25.92 |
1.7M |
| 2024-04-16 |
26.59 |
26.78 |
24.90 |
24.91 |
1.7M |
| 2024-04-15 |
26.56 |
27.80 |
25.51 |
26.88 |
2.3M |
| 2024-04-12 |
26.71 |
27.22 |
26.51 |
26.61 |
1.2M |
| 2024-04-11 |
27.02 |
27.80 |
26.90 |
26.90 |
1.5M |
| 2024-04-10 |
28.65 |
28.65 |
26.94 |
27.45 |
2.0M |
| 2024-04-09 |
27.96 |
28.40 |
27.65 |
28.17 |
1.4M |
| 2024-04-08 |
28.00 |
28.48 |
27.68 |
27.70 |
1.8M |
| 2024-04-03 |
29.00 |
29.00 |
27.66 |
28.10 |
2.4M |
| 2024-04-02 |
30.02 |
30.04 |
28.77 |
28.90 |
2.5M |
| 2024-04-01 |
29.70 |
30.15 |
29.32 |
30.14 |
2.1M |
| 2024-03-29 |
29.00 |
29.36 |
28.26 |
29.28 |
1.8M |
| 2024-03-28 |
28.33 |
29.59 |
28.10 |
29.13 |
3.1M |
| 2024-03-27 |
28.97 |
29.36 |
28.08 |
28.18 |
3.0M |
| 2024-03-26 |
30.20 |
30.48 |
28.80 |
29.06 |
4.7M |
| 2024-03-25 |
31.98 |
32.28 |
30.18 |
30.19 |
4.5M |
| 2024-03-22 |
33.42 |
33.42 |
31.52 |
32.05 |
4.4M |
| 2024-03-21 |
34.20 |
34.32 |
33.13 |
33.30 |
2.8M |
| 2024-03-20 |
33.88 |
34.38 |
33.56 |
34.06 |
2.5M |
| 2024-03-19 |
35.08 |
35.08 |
33.83 |
33.85 |
4.2M |
| 2024-03-18 |
35.97 |
35.97 |
34.20 |
35.35 |
6.2M |
| 2024-03-15 |
32.19 |
34.49 |
31.78 |
34.49 |
7.6M |
| 2024-03-14 |
33.17 |
33.88 |
31.50 |
32.27 |
3.3M |
| 2024-03-13 |
32.55 |
33.33 |
32.02 |
32.87 |
3.3M |
| 2024-03-12 |
31.83 |
33.33 |
31.77 |
32.39 |
3.2M |
| 2024-03-11 |
31.74 |
31.98 |
30.95 |
31.76 |
2.1M |
| 2024-03-08 |
30.99 |
31.98 |
30.62 |
31.82 |
2.3M |
| 2024-03-07 |
34.00 |
34.28 |
31.21 |
31.28 |
5.4M |
| 2024-03-06 |
31.47 |
33.18 |
31.40 |
32.75 |
4.1M |
| 2024-03-05 |
32.78 |
32.93 |
31.38 |
31.50 |
3.5M |
| 2024-03-04 |
33.48 |
33.49 |
32.10 |
33.15 |
3.0M |
| 2024-03-01 |
32.40 |
33.68 |
32.40 |
33.48 |
4.2M |
| 2024-02-29 |
29.90 |
32.19 |
29.53 |
32.17 |
3.7M |
| 2024-02-28 |
34.16 |
35.29 |
30.06 |
30.10 |
5.8M |
| 2024-02-27 |
32.76 |
33.58 |
31.44 |
33.58 |
4.2M |
| 2024-02-26 |
32.50 |
33.80 |
31.70 |
33.00 |
4.9M |
| 2024-02-23 |
29.88 |
31.49 |
29.45 |
31.35 |
3.2M |
| 2024-02-22 |
28.88 |
29.65 |
28.58 |
29.62 |
2.2M |
| 2024-02-21 |
28.55 |
30.66 |
27.71 |
28.78 |
3.4M |
| 2024-02-20 |
27.70 |
28.99 |
27.07 |
28.79 |
2.8M |
| 2024-02-19 |
27.50 |
28.38 |
27.00 |
27.69 |
3.2M |
| 2024-02-08 |
24.27 |
27.25 |
23.32 |
27.25 |
4.4M |
| 2024-02-07 |
24.16 |
26.38 |
23.59 |
24.26 |
5.1M |
| 2024-02-06 |
22.74 |
24.59 |
21.12 |
24.09 |
3.6M |
| 2024-02-05 |
25.18 |
25.18 |
22.10 |
22.88 |
3.0M |
| 2024-02-02 |
26.95 |
27.39 |
24.40 |
25.94 |
2.9M |
| 2024-02-01 |
27.16 |
27.93 |
26.25 |
26.76 |
2.4M |
| 2024-01-31 |
29.49 |
29.49 |
27.20 |
27.99 |
2.1M |
| 2024-01-30 |
29.30 |
30.45 |
29.00 |
29.27 |
1.4M |
| 2024-01-29 |
31.00 |
31.57 |
29.50 |
29.56 |
1.7M |
| 2024-01-26 |
31.18 |
31.49 |
30.26 |
30.63 |
2.1M |
| 2024-01-25 |
30.40 |
31.59 |
29.87 |
31.53 |
1.9M |
| 2024-01-24 |
30.90 |
31.11 |
29.20 |
30.31 |
2.0M |
| 2024-01-23 |
30.14 |
30.99 |
29.59 |
30.60 |
2.3M |
| 2024-01-22 |
32.50 |
32.50 |
30.10 |
30.12 |
2.6M |
| 2024-01-19 |
32.98 |
33.07 |
32.13 |
32.80 |
1.9M |
| 2024-01-18 |
32.55 |
32.90 |
31.50 |
32.86 |
2.7M |
| 2024-01-17 |
33.80 |
33.80 |
32.61 |
32.61 |
2.4M |
| 2024-01-16 |
34.00 |
34.49 |
33.05 |
33.66 |
2.5M |
| 2024-01-15 |
34.79 |
34.81 |
33.51 |
34.00 |
3.7M |
| 2024-01-12 |
35.39 |
35.90 |
34.20 |
35.50 |
2.7M |
| 2024-01-11 |
35.58 |
35.58 |
34.57 |
35.50 |
2.6M |
| 2024-01-10 |
35.88 |
36.30 |
35.09 |
35.28 |
1.6M |
| 2024-01-09 |
35.63 |
37.55 |
35.56 |
35.89 |
2.3M |
| 2024-01-08 |
36.39 |
36.98 |
35.52 |
35.64 |
1.1M |
| 2024-01-05 |
37.51 |
37.85 |
36.22 |
36.62 |
2.4M |
| 2024-01-04 |
38.29 |
38.29 |
37.00 |
37.52 |
2.1M |
| 2024-01-03 |
38.92 |
38.96 |
37.60 |
38.27 |
2.0M |
| 2024-01-02 |
41.08 |
41.08 |
38.68 |
38.96 |
2.7M |