| 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 |
48.43 |
49.79 |
48.14 |
48.76 |
1.3M |
| 2024-12-30 |
48.60 |
48.60 |
46.00 |
48.33 |
1.8M |
| 2024-12-27 |
48.04 |
50.28 |
47.58 |
47.80 |
1.7M |
| 2024-12-26 |
48.60 |
49.90 |
47.32 |
48.19 |
2.0M |
| 2024-12-25 |
51.10 |
51.10 |
47.45 |
48.55 |
2.6M |
| 2024-12-24 |
52.90 |
52.90 |
50.60 |
51.30 |
1.4M |
| 2024-12-23 |
55.00 |
55.50 |
51.03 |
52.86 |
1.9M |
| 2024-12-20 |
54.52 |
56.01 |
53.00 |
55.58 |
2.0M |
| 2024-12-19 |
50.00 |
54.50 |
49.00 |
53.94 |
2.3M |
| 2024-12-18 |
51.66 |
51.66 |
49.90 |
50.97 |
1.3M |
| 2024-12-17 |
54.05 |
54.50 |
51.00 |
51.38 |
1.1M |
| 2024-12-16 |
52.65 |
55.31 |
51.55 |
53.81 |
1.5M |
| 2024-12-13 |
53.75 |
55.86 |
52.60 |
52.65 |
1.5M |
| 2024-12-12 |
54.82 |
55.80 |
53.36 |
53.75 |
1.5M |
| 2024-12-11 |
54.40 |
55.60 |
52.95 |
55.34 |
1.5M |
| 2024-12-10 |
53.78 |
55.40 |
53.09 |
54.41 |
2.1M |
| 2024-12-09 |
54.08 |
56.51 |
52.50 |
53.46 |
2.5M |
| 2024-12-06 |
51.00 |
53.28 |
49.91 |
52.56 |
2.3M |
| 2024-12-05 |
53.38 |
54.93 |
48.66 |
50.82 |
3.9M |
| 2024-12-04 |
50.09 |
54.39 |
50.09 |
53.35 |
4.5M |
| 2024-12-03 |
58.01 |
58.12 |
52.57 |
52.57 |
5.6M |
| 2024-12-02 |
60.20 |
62.10 |
56.88 |
58.41 |
6.0M |
| 2024-11-29 |
64.10 |
64.25 |
60.50 |
62.31 |
8.7M |
| 2024-11-28 |
52.66 |
58.41 |
52.02 |
58.41 |
2.8M |
| 2024-11-27 |
50.00 |
53.38 |
49.17 |
53.10 |
4.3M |
| 2024-11-26 |
54.00 |
54.00 |
48.74 |
52.00 |
6.5M |
| 2024-11-25 |
49.80 |
49.86 |
46.33 |
49.86 |
4.6M |
| 2024-11-22 |
45.70 |
45.71 |
43.10 |
45.33 |
6.0M |
| 2024-11-21 |
40.12 |
41.66 |
40.08 |
41.55 |
2.2M |
| 2024-11-20 |
37.14 |
39.80 |
36.66 |
39.26 |
2.2M |
| 2024-11-19 |
38.82 |
38.99 |
35.21 |
37.50 |
3.8M |
| 2024-11-18 |
44.47 |
46.64 |
38.85 |
38.85 |
3.8M |
| 2024-11-15 |
39.70 |
43.59 |
38.90 |
43.17 |
2.9M |
| 2024-11-14 |
38.56 |
41.80 |
37.40 |
39.99 |
2.4M |
| 2024-11-13 |
35.86 |
38.60 |
35.51 |
38.20 |
2.3M |
| 2024-11-12 |
35.87 |
36.46 |
34.75 |
36.08 |
1.9M |
| 2024-11-11 |
34.49 |
37.77 |
34.48 |
36.00 |
2.8M |
| 2024-11-08 |
34.30 |
34.85 |
33.67 |
34.34 |
0.8M |
| 2024-11-07 |
33.55 |
34.48 |
33.10 |
34.07 |
0.7M |
| 2024-11-06 |
34.27 |
34.70 |
33.51 |
33.55 |
0.8M |
| 2024-11-05 |
34.04 |
34.66 |
33.83 |
34.27 |
0.9M |
| 2024-11-04 |
33.68 |
34.36 |
32.69 |
34.01 |
0.8M |
| 2024-11-01 |
34.00 |
34.57 |
33.59 |
33.65 |
1.3M |
| 2024-10-31 |
32.00 |
34.94 |
31.99 |
33.94 |
1.8M |
| 2024-10-30 |
31.80 |
32.28 |
31.31 |
32.26 |
1.0M |
| 2024-10-29 |
32.88 |
33.18 |
31.58 |
31.83 |
1.7M |
| 2024-10-28 |
33.36 |
34.10 |
32.74 |
32.88 |
1.0M |
| 2024-10-25 |
32.89 |
33.85 |
32.74 |
33.50 |
0.9M |
| 2024-10-24 |
33.30 |
33.30 |
32.46 |
32.74 |
0.9M |
| 2024-10-23 |
34.22 |
35.12 |
32.80 |
33.30 |
1.8M |
| 2024-10-22 |
34.01 |
35.12 |
34.01 |
34.80 |
1.1M |
| 2024-10-21 |
35.90 |
36.60 |
34.14 |
34.60 |
2.2M |
| 2024-10-18 |
35.50 |
36.18 |
34.66 |
36.00 |
1.8M |
| 2024-10-17 |
34.98 |
35.72 |
34.24 |
35.30 |
1.2M |
| 2024-10-16 |
34.77 |
35.06 |
34.10 |
34.89 |
0.9M |
| 2024-10-15 |
35.08 |
36.30 |
34.50 |
34.81 |
1.5M |
| 2024-10-14 |
32.60 |
35.50 |
32.60 |
35.42 |
2.5M |
| 2024-10-11 |
32.02 |
32.81 |
31.45 |
32.30 |
1.6M |
| 2024-10-10 |
30.68 |
32.48 |
30.68 |
31.95 |
1.2M |
| 2024-10-09 |
32.80 |
33.49 |
30.82 |
30.82 |
2.2M |
| 2024-10-08 |
34.00 |
34.00 |
31.30 |
33.66 |
2.7M |
| 2024-09-30 |
28.79 |
31.10 |
28.79 |
30.92 |
2.4M |
| 2024-09-27 |
28.00 |
28.60 |
28.00 |
28.58 |
0.7M |
| 2024-09-26 |
28.10 |
28.35 |
27.53 |
28.04 |
1.2M |
| 2024-09-25 |
28.00 |
28.78 |
27.99 |
28.05 |
1.3M |
| 2024-09-24 |
27.96 |
28.03 |
27.05 |
28.00 |
1.8M |
| 2024-09-23 |
25.92 |
27.86 |
25.70 |
27.50 |
1.7M |
| 2024-09-20 |
26.19 |
26.22 |
25.57 |
25.78 |
0.9M |
| 2024-09-19 |
24.73 |
26.47 |
24.70 |
26.19 |
1.3M |
| 2024-09-18 |
24.29 |
25.08 |
24.04 |
24.98 |
0.8M |
| 2024-09-13 |
24.93 |
25.55 |
24.32 |
24.47 |
0.9M |
| 2024-09-12 |
24.81 |
25.18 |
24.41 |
24.99 |
1.0M |
| 2024-09-11 |
25.15 |
25.58 |
24.60 |
24.99 |
1.5M |
| 2024-09-10 |
23.74 |
26.27 |
23.70 |
25.15 |
3.1M |
| 2024-09-09 |
23.30 |
23.99 |
22.80 |
23.88 |
1.5M |
| 2024-09-06 |
22.72 |
23.40 |
22.72 |
23.30 |
0.8M |
| 2024-09-05 |
23.10 |
23.30 |
22.76 |
22.82 |
0.4M |
| 2024-09-04 |
22.59 |
23.43 |
22.59 |
23.10 |
0.8M |
| 2024-09-03 |
22.50 |
22.87 |
22.42 |
22.72 |
0.4M |
| 2024-09-02 |
22.55 |
22.80 |
22.42 |
22.62 |
0.5M |
| 2024-08-30 |
22.04 |
22.81 |
21.94 |
22.66 |
0.8M |
| 2024-08-29 |
22.13 |
22.27 |
21.85 |
22.05 |
0.4M |
| 2024-08-28 |
22.05 |
22.40 |
22.00 |
22.13 |
0.5M |
| 2024-08-27 |
22.34 |
22.86 |
22.20 |
22.22 |
0.8M |
| 2024-08-26 |
22.21 |
22.60 |
21.52 |
22.34 |
1.2M |
| 2024-08-23 |
22.12 |
22.30 |
21.32 |
21.66 |
0.8M |
| 2024-08-22 |
22.52 |
22.89 |
22.08 |
22.10 |
0.4M |
| 2024-08-21 |
22.58 |
22.83 |
22.22 |
22.55 |
0.5M |
| 2024-08-20 |
23.08 |
23.08 |
22.24 |
22.35 |
1.1M |
| 2024-08-19 |
23.13 |
23.49 |
22.76 |
23.00 |
1.0M |
| 2024-08-16 |
23.03 |
23.49 |
22.75 |
23.25 |
1.5M |
| 2024-08-15 |
22.57 |
22.75 |
22.17 |
22.55 |
1.9M |
| 2024-08-14 |
21.70 |
23.55 |
21.66 |
22.57 |
2.6M |
| 2024-08-13 |
21.20 |
21.66 |
21.13 |
21.66 |
0.7M |
| 2024-08-12 |
21.10 |
21.39 |
20.83 |
21.31 |
0.8M |
| 2024-08-09 |
20.94 |
21.13 |
20.74 |
20.80 |
0.3M |
| 2024-08-08 |
20.50 |
21.07 |
20.49 |
20.94 |
0.5M |
| 2024-08-07 |
21.02 |
21.17 |
20.61 |
20.61 |
0.8M |
| 2024-08-06 |
20.55 |
21.55 |
20.51 |
21.20 |
1.4M |
| 2024-08-05 |
20.13 |
20.58 |
20.02 |
20.56 |
1.0M |
| 2024-08-02 |
20.05 |
20.50 |
19.94 |
20.13 |
0.5M |
| 2024-08-01 |
20.32 |
20.32 |
20.04 |
20.07 |
0.4M |
| 2024-07-31 |
19.99 |
20.20 |
19.71 |
20.15 |
0.6M |
| 2024-07-30 |
19.61 |
19.90 |
19.50 |
19.78 |
0.4M |
| 2024-07-29 |
20.05 |
20.19 |
19.50 |
19.59 |
0.7M |
| 2024-07-26 |
20.00 |
20.43 |
20.00 |
20.06 |
0.4M |
| 2024-07-25 |
19.99 |
20.45 |
19.85 |
20.19 |
0.6M |
| 2024-07-24 |
19.95 |
20.35 |
19.86 |
20.05 |
0.7M |
| 2024-07-23 |
20.58 |
20.58 |
19.95 |
19.95 |
0.4M |
| 2024-07-22 |
20.69 |
20.90 |
20.17 |
20.30 |
0.7M |
| 2024-07-19 |
20.69 |
21.02 |
20.54 |
20.70 |
0.6M |
| 2024-07-18 |
20.20 |
20.81 |
20.04 |
20.68 |
0.7M |
| 2024-07-17 |
20.36 |
20.71 |
20.14 |
20.42 |
0.5M |
| 2024-07-16 |
20.22 |
20.45 |
19.91 |
20.41 |
0.5M |
| 2024-07-15 |
20.27 |
20.35 |
20.00 |
20.04 |
0.4M |
| 2024-07-12 |
20.42 |
20.66 |
20.27 |
20.40 |
0.6M |
| 2024-07-11 |
20.79 |
20.80 |
20.31 |
20.50 |
0.7M |
| 2024-07-10 |
20.53 |
21.17 |
20.30 |
20.38 |
1.2M |
| 2024-07-09 |
20.89 |
21.48 |
20.20 |
21.07 |
2.1M |
| 2024-07-08 |
19.79 |
21.57 |
19.60 |
20.89 |
3.0M |
| 2024-07-05 |
18.40 |
20.15 |
18.40 |
20.00 |
2.0M |
| 2024-07-04 |
19.00 |
19.09 |
18.47 |
18.59 |
0.4M |
| 2024-07-03 |
19.24 |
19.30 |
18.96 |
19.00 |
0.3M |
| 2024-07-02 |
19.26 |
19.40 |
19.14 |
19.25 |
0.3M |
| 2024-07-01 |
18.82 |
19.24 |
18.82 |
19.22 |
0.4M |
| 2024-06-28 |
18.95 |
19.25 |
18.83 |
18.91 |
0.3M |
| 2024-06-27 |
19.36 |
19.50 |
18.92 |
18.94 |
0.5M |
| 2024-06-26 |
18.89 |
19.43 |
18.70 |
19.37 |
0.6M |
| 2024-06-25 |
18.50 |
19.00 |
18.50 |
18.92 |
0.5M |
| 2024-06-24 |
18.80 |
19.09 |
18.50 |
18.60 |
0.7M |
| 2024-06-21 |
18.85 |
19.29 |
18.76 |
18.95 |
0.5M |
| 2024-06-20 |
19.19 |
19.32 |
18.91 |
18.95 |
0.4M |
| 2024-06-19 |
19.26 |
19.39 |
18.98 |
19.18 |
0.5M |
| 2024-06-18 |
19.11 |
19.46 |
19.01 |
19.24 |
0.6M |
| 2024-06-17 |
19.50 |
19.58 |
19.10 |
19.20 |
0.5M |
| 2024-06-14 |
19.55 |
19.66 |
19.31 |
19.61 |
0.3M |
| 2024-06-13 |
19.74 |
19.86 |
19.38 |
19.56 |
0.4M |
| 2024-06-12 |
19.44 |
19.71 |
19.36 |
19.66 |
0.4M |
| 2024-06-11 |
19.20 |
19.53 |
19.04 |
19.47 |
0.5M |
| 2024-06-07 |
18.70 |
19.52 |
18.70 |
19.40 |
0.8M |
| 2024-06-06 |
19.65 |
19.87 |
18.51 |
18.63 |
1.4M |
| 2024-06-05 |
20.09 |
20.48 |
19.60 |
19.61 |
1.1M |
| 2024-06-04 |
20.62 |
20.62 |
19.79 |
20.09 |
0.9M |
| 2024-06-03 |
21.09 |
21.28 |
20.30 |
20.62 |
0.9M |
| 2024-05-31 |
21.24 |
21.46 |
21.21 |
21.25 |
0.5M |
| 2024-05-30 |
21.31 |
21.67 |
21.18 |
21.37 |
1.0M |
| 2024-05-29 |
21.01 |
21.45 |
20.86 |
21.20 |
0.7M |
| 2024-05-28 |
21.35 |
21.55 |
21.04 |
21.06 |
0.6M |
| 2024-05-27 |
21.15 |
21.42 |
20.70 |
21.42 |
0.9M |
| 2024-05-24 |
21.45 |
21.46 |
20.92 |
21.03 |
0.8M |
| 2024-05-23 |
21.77 |
21.84 |
21.12 |
21.21 |
0.9M |
| 2024-05-22 |
21.93 |
22.15 |
21.82 |
21.91 |
0.7M |
| 2024-05-21 |
22.04 |
22.21 |
21.82 |
21.91 |
0.8M |
| 2024-05-20 |
22.38 |
22.68 |
21.92 |
22.03 |
1.1M |
| 2024-05-17 |
22.23 |
22.59 |
22.13 |
22.27 |
1.0M |
| 2024-05-16 |
22.40 |
22.64 |
22.04 |
22.27 |
0.9M |
| 2024-05-15 |
22.13 |
22.38 |
21.90 |
22.18 |
0.9M |
| 2024-05-14 |
22.05 |
22.59 |
21.77 |
22.30 |
1.6M |
| 2024-05-13 |
22.46 |
22.46 |
21.80 |
21.82 |
1.3M |
| 2024-05-10 |
23.20 |
23.60 |
22.49 |
22.52 |
1.8M |
| 2024-05-09 |
22.66 |
24.49 |
22.66 |
23.20 |
2.8M |
| 2024-05-08 |
22.85 |
23.17 |
22.39 |
22.66 |
2.1M |
| 2024-05-07 |
22.73 |
22.95 |
22.27 |
22.93 |
2.9M |
| 2024-05-06 |
21.11 |
22.55 |
21.11 |
22.27 |
3.0M |
| 2024-04-30 |
20.95 |
21.20 |
20.65 |
20.66 |
1.3M |
| 2024-04-29 |
19.88 |
21.10 |
19.77 |
20.96 |
2.0M |
| 2024-04-26 |
20.72 |
20.72 |
20.19 |
20.59 |
1.2M |
| 2024-04-25 |
20.26 |
20.91 |
20.02 |
20.53 |
1.4M |
| 2024-04-24 |
20.31 |
20.55 |
20.01 |
20.28 |
1.4M |
| 2024-04-23 |
20.25 |
20.76 |
20.25 |
20.33 |
1.2M |
| 2024-04-22 |
20.89 |
21.11 |
20.18 |
20.39 |
1.8M |
| 2024-04-19 |
20.27 |
21.58 |
20.00 |
21.06 |
2.8M |
| 2024-04-18 |
20.89 |
21.36 |
19.71 |
20.35 |
2.5M |
| 2024-04-17 |
19.90 |
21.51 |
19.90 |
21.08 |
2.9M |
| 2024-04-16 |
22.65 |
23.00 |
20.77 |
20.77 |
3.1M |
| 2024-04-15 |
24.00 |
24.54 |
22.46 |
23.08 |
5.8M |
| 2024-04-12 |
22.00 |
24.55 |
21.86 |
24.55 |
6.0M |
| 2024-04-11 |
21.95 |
22.69 |
21.67 |
22.32 |
2.8M |
| 2024-04-10 |
23.00 |
23.10 |
21.99 |
22.35 |
3.9M |
| 2024-04-09 |
23.49 |
24.50 |
22.93 |
23.18 |
5.7M |
| 2024-04-08 |
23.40 |
26.60 |
23.04 |
24.21 |
9.3M |
| 2024-04-03 |
22.07 |
24.18 |
22.00 |
24.18 |
4.5M |
| 2024-04-02 |
21.64 |
22.16 |
21.64 |
21.98 |
1.1M |
| 2024-04-01 |
21.16 |
21.70 |
21.16 |
21.61 |
1.0M |
| 2024-03-29 |
20.78 |
21.28 |
20.63 |
21.16 |
1.1M |
| 2024-03-28 |
20.13 |
20.90 |
20.00 |
20.61 |
0.9M |
| 2024-03-27 |
20.57 |
20.90 |
20.00 |
20.00 |
0.8M |
| 2024-03-26 |
20.48 |
20.77 |
20.15 |
20.54 |
0.9M |
| 2024-03-25 |
21.33 |
21.33 |
20.50 |
20.50 |
1.3M |
| 2024-03-22 |
21.79 |
22.06 |
21.16 |
21.33 |
1.4M |
| 2024-03-21 |
21.94 |
22.15 |
21.20 |
21.69 |
1.4M |
| 2024-03-20 |
21.94 |
21.94 |
21.44 |
21.84 |
1.0M |
| 2024-03-19 |
22.31 |
22.31 |
21.51 |
21.74 |
1.0M |
| 2024-03-18 |
21.66 |
21.90 |
21.46 |
21.89 |
1.2M |
| 2024-03-15 |
20.85 |
21.40 |
20.84 |
21.40 |
0.9M |
| 2024-03-14 |
21.10 |
21.37 |
20.63 |
20.99 |
0.7M |
| 2024-03-13 |
21.18 |
21.27 |
20.86 |
21.09 |
0.7M |
| 2024-03-12 |
20.65 |
21.14 |
20.56 |
21.14 |
0.9M |
| 2024-03-11 |
19.82 |
20.68 |
19.82 |
20.68 |
0.8M |
| 2024-03-08 |
19.60 |
19.94 |
19.56 |
19.92 |
0.6M |
| 2024-03-07 |
19.78 |
20.11 |
19.58 |
19.67 |
0.7M |
| 2024-03-06 |
19.47 |
20.04 |
19.26 |
19.78 |
0.9M |
| 2024-03-05 |
20.20 |
20.20 |
19.42 |
19.49 |
1.2M |
| 2024-03-04 |
20.98 |
20.98 |
19.89 |
20.15 |
1.0M |
| 2024-03-01 |
20.63 |
20.68 |
20.01 |
20.49 |
1.0M |
| 2024-02-29 |
19.51 |
20.49 |
19.02 |
20.44 |
1.3M |
| 2024-02-28 |
21.67 |
22.15 |
19.60 |
19.70 |
2.0M |
| 2024-02-27 |
21.00 |
21.56 |
20.62 |
21.56 |
1.1M |
| 2024-02-26 |
20.58 |
21.49 |
20.16 |
20.82 |
1.3M |
| 2024-02-23 |
19.83 |
20.56 |
19.75 |
20.50 |
1.4M |
| 2024-02-22 |
19.18 |
19.80 |
19.01 |
19.72 |
1.3M |
| 2024-02-21 |
19.20 |
19.75 |
18.68 |
19.18 |
2.0M |
| 2024-02-20 |
19.55 |
19.60 |
18.41 |
18.89 |
3.1M |
| 2024-02-19 |
19.40 |
19.40 |
18.65 |
19.40 |
2.4M |
| 2024-02-08 |
15.92 |
17.64 |
15.92 |
17.64 |
1.5M |
| 2024-02-07 |
17.01 |
17.21 |
15.75 |
16.04 |
2.0M |
| 2024-02-06 |
16.33 |
17.66 |
15.68 |
17.00 |
2.1M |
| 2024-02-05 |
19.35 |
19.35 |
17.42 |
17.42 |
1.5M |
| 2024-02-02 |
20.54 |
20.99 |
18.71 |
19.36 |
1.3M |
| 2024-02-01 |
21.25 |
21.25 |
19.69 |
20.43 |
1.3M |
| 2024-01-31 |
22.59 |
22.60 |
21.20 |
21.25 |
1.1M |
| 2024-01-30 |
23.15 |
23.29 |
22.41 |
22.48 |
0.7M |
| 2024-01-29 |
24.50 |
24.63 |
23.12 |
23.15 |
0.9M |
| 2024-01-26 |
24.78 |
25.15 |
24.11 |
24.16 |
0.8M |
| 2024-01-25 |
23.58 |
24.57 |
23.28 |
24.57 |
1.2M |
| 2024-01-24 |
23.80 |
24.12 |
22.56 |
23.42 |
1.1M |
| 2024-01-23 |
23.75 |
24.00 |
22.70 |
23.27 |
1.0M |
| 2024-01-22 |
25.64 |
26.03 |
23.54 |
23.88 |
1.0M |
| 2024-01-19 |
25.90 |
26.46 |
25.50 |
25.82 |
0.7M |
| 2024-01-18 |
26.35 |
26.35 |
25.32 |
25.90 |
1.0M |
| 2024-01-17 |
26.86 |
26.89 |
26.35 |
26.36 |
0.7M |
| 2024-01-16 |
26.65 |
26.99 |
26.31 |
26.70 |
0.8M |
| 2024-01-15 |
26.81 |
26.86 |
26.36 |
26.69 |
0.7M |
| 2024-01-12 |
26.85 |
27.33 |
26.71 |
26.85 |
0.9M |
| 2024-01-11 |
26.72 |
27.19 |
26.63 |
26.75 |
0.9M |
| 2024-01-10 |
26.68 |
27.35 |
26.43 |
26.71 |
0.8M |
| 2024-01-09 |
26.71 |
27.27 |
26.71 |
26.78 |
0.9M |
| 2024-01-08 |
27.42 |
27.64 |
26.71 |
26.80 |
0.6M |
| 2024-01-05 |
27.70 |
28.12 |
27.35 |
27.51 |
0.7M |
| 2024-01-04 |
27.70 |
27.99 |
27.53 |
27.70 |
0.8M |
| 2024-01-03 |
27.76 |
27.89 |
27.51 |
27.77 |
0.7M |
| 2024-01-02 |
27.70 |
28.30 |
27.58 |
27.86 |
1.1M |