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 |
2021-12-31 |
60.74 |
61.47 |
60.70 |
61.19 |
14.1M |
2021-12-30 |
61.22 |
61.60 |
60.77 |
60.79 |
11.9M |
2021-12-29 |
61.48 |
61.60 |
60.92 |
61.15 |
12.7M |
2021-12-28 |
61.91 |
62.31 |
61.40 |
61.69 |
12.8M |
2021-12-27 |
60.93 |
61.95 |
60.42 |
61.89 |
12.6M |
2021-12-23 |
61.17 |
61.84 |
61.00 |
61.02 |
13.5M |
2021-12-22 |
60.34 |
61.37 |
59.97 |
60.99 |
14.1M |
2021-12-21 |
59.75 |
60.68 |
59.72 |
60.50 |
19.8M |
2021-12-20 |
58.79 |
59.25 |
57.96 |
59.16 |
21.8M |
2021-12-17 |
60.95 |
61.28 |
59.69 |
60.03 |
44.5M |
2021-12-16 |
61.44 |
62.45 |
61.30 |
61.37 |
21.2M |
2021-12-15 |
61.19 |
61.50 |
60.01 |
61.27 |
20.0M |
2021-12-14 |
61.26 |
62.47 |
61.22 |
61.54 |
22.6M |
2021-12-13 |
62.47 |
62.72 |
61.35 |
61.63 |
17.8M |
2021-12-10 |
63.27 |
63.35 |
62.23 |
63.01 |
17.9M |
2021-12-09 |
62.05 |
62.77 |
61.81 |
62.61 |
16.9M |
2021-12-08 |
62.61 |
63.19 |
62.34 |
62.45 |
18.2M |
2021-12-07 |
62.34 |
63.03 |
62.10 |
62.27 |
19.8M |
2021-12-06 |
61.72 |
62.16 |
61.42 |
61.58 |
19.2M |
2021-12-03 |
61.92 |
62.23 |
60.35 |
60.89 |
22.0M |
2021-12-02 |
59.74 |
61.58 |
59.14 |
61.28 |
29.2M |
2021-12-01 |
60.90 |
62.03 |
59.75 |
59.79 |
30.7M |
2021-11-30 |
60.46 |
61.19 |
59.66 |
59.84 |
35.0M |
2021-11-29 |
62.57 |
63.14 |
61.29 |
61.59 |
18.9M |
2021-11-26 |
60.52 |
61.42 |
59.54 |
61.25 |
25.0M |
2021-11-24 |
62.58 |
63.85 |
62.58 |
63.48 |
15.9M |
2021-11-23 |
62.19 |
63.38 |
61.92 |
63.13 |
21.2M |
2021-11-22 |
60.32 |
62.54 |
60.32 |
61.51 |
22.0M |
2021-11-19 |
61.89 |
62.03 |
60.41 |
60.67 |
32.0M |
2021-11-18 |
64.16 |
64.53 |
63.11 |
63.61 |
16.9M |
2021-11-17 |
64.38 |
65.24 |
64.18 |
64.31 |
15.5M |
2021-11-16 |
64.34 |
65.37 |
64.34 |
65.02 |
17.0M |
2021-11-15 |
63.76 |
64.77 |
63.22 |
64.37 |
18.8M |
2021-11-12 |
63.96 |
64.37 |
63.58 |
63.82 |
18.2M |
2021-11-11 |
64.20 |
64.83 |
64.02 |
64.31 |
13.3M |
2021-11-10 |
65.32 |
65.65 |
63.77 |
64.19 |
20.3M |
2021-11-09 |
65.77 |
66.37 |
65.31 |
66.36 |
18.8M |
2021-11-08 |
65.55 |
66.38 |
65.38 |
65.72 |
17.7M |
2021-11-05 |
65.05 |
65.33 |
64.56 |
65.02 |
18.6M |
2021-11-04 |
64.68 |
64.89 |
63.83 |
64.41 |
17.7M |
2021-11-03 |
64.04 |
64.45 |
63.66 |
63.93 |
17.4M |
2021-11-02 |
65.03 |
65.45 |
64.66 |
64.82 |
16.3M |
2021-11-01 |
65.07 |
66.08 |
65.02 |
65.63 |
19.7M |
2021-10-29 |
65.05 |
65.36 |
64.33 |
64.47 |
24.0M |
2021-10-27 |
65.16 |
65.25 |
63.98 |
64.13 |
21.8M |
2021-10-26 |
64.49 |
65.94 |
64.36 |
65.84 |
25.6M |
2021-10-25 |
63.72 |
64.42 |
63.58 |
64.35 |
17.9M |
2021-10-22 |
62.77 |
63.22 |
62.35 |
63.12 |
14.3M |
2021-10-21 |
63.47 |
63.64 |
62.35 |
62.69 |
16.6M |
2021-10-20 |
62.89 |
63.87 |
62.72 |
63.85 |
14.3M |
2021-10-19 |
62.87 |
63.61 |
62.67 |
63.50 |
18.9M |
2021-10-18 |
63.09 |
63.14 |
62.27 |
62.56 |
18.3M |
2021-10-15 |
62.73 |
63.07 |
62.44 |
62.59 |
16.1M |
2021-10-14 |
61.71 |
62.22 |
61.17 |
62.00 |
18.6M |
2021-10-13 |
60.78 |
61.39 |
60.21 |
61.07 |
15.0M |
2021-10-12 |
61.57 |
61.98 |
60.85 |
61.24 |
20.2M |
2021-10-11 |
63.03 |
63.06 |
61.50 |
61.56 |
22.1M |
2021-10-08 |
61.25 |
62.42 |
61.25 |
62.18 |
22.2M |
2021-10-07 |
60.61 |
61.08 |
60.14 |
60.66 |
19.5M |
2021-10-06 |
60.47 |
61.12 |
59.75 |
60.49 |
25.3M |
2021-10-05 |
62.52 |
62.70 |
61.02 |
61.62 |
29.6M |
2021-10-04 |
61.32 |
62.07 |
60.95 |
61.72 |
33.9M |
2021-10-01 |
59.41 |
60.99 |
59.41 |
60.93 |
24.4M |
2021-09-30 |
60.12 |
60.17 |
58.81 |
58.82 |
31.3M |
2021-09-29 |
59.84 |
60.19 |
59.05 |
59.88 |
23.4M |
2021-09-28 |
59.90 |
60.48 |
59.51 |
59.92 |
37.6M |
2021-09-27 |
58.85 |
59.80 |
58.82 |
59.30 |
33.0M |
2021-09-24 |
56.70 |
57.82 |
56.68 |
57.59 |
22.3M |
2021-09-23 |
55.42 |
57.24 |
55.28 |
57.08 |
23.1M |
2021-09-22 |
54.43 |
55.91 |
54.37 |
55.21 |
25.7M |
2021-09-21 |
54.37 |
54.51 |
53.25 |
53.64 |
19.7M |
2021-09-20 |
53.78 |
54.17 |
52.96 |
53.69 |
27.6M |
2021-09-17 |
55.34 |
56.75 |
55.10 |
55.16 |
30.0M |
2021-09-16 |
56.46 |
56.46 |
55.50 |
55.82 |
17.9M |
2021-09-15 |
55.37 |
56.53 |
55.31 |
56.42 |
23.2M |
2021-09-14 |
55.69 |
55.77 |
54.41 |
54.58 |
19.9M |
2021-09-13 |
54.65 |
55.93 |
54.62 |
55.37 |
22.1M |
2021-09-10 |
55.19 |
55.23 |
53.95 |
53.98 |
15.1M |
2021-09-09 |
53.62 |
55.00 |
53.30 |
54.09 |
19.1M |
2021-09-08 |
54.79 |
55.18 |
54.01 |
54.05 |
18.8M |
2021-09-07 |
54.67 |
55.27 |
54.47 |
54.55 |
14.4M |
2021-09-03 |
55.12 |
55.32 |
54.60 |
54.87 |
13.8M |
2021-09-02 |
54.29 |
55.64 |
54.27 |
55.08 |
23.3M |
2021-09-01 |
54.49 |
54.76 |
53.60 |
53.77 |
21.6M |
2021-08-31 |
54.93 |
55.31 |
54.46 |
54.52 |
27.1M |
2021-08-30 |
56.24 |
56.34 |
55.12 |
55.16 |
14.1M |
2021-08-27 |
55.40 |
56.21 |
55.40 |
55.77 |
15.8M |
2021-08-26 |
55.20 |
55.54 |
54.63 |
54.71 |
11.8M |
2021-08-25 |
55.24 |
55.77 |
54.87 |
55.46 |
13.3M |
2021-08-24 |
55.29 |
55.85 |
55.01 |
55.36 |
17.9M |
2021-08-23 |
53.95 |
55.06 |
53.95 |
54.91 |
21.6M |
2021-08-20 |
52.27 |
53.14 |
52.11 |
52.74 |
16.9M |
2021-08-19 |
53.47 |
53.71 |
52.10 |
52.73 |
30.9M |
2021-08-18 |
55.42 |
55.81 |
54.31 |
54.39 |
21.9M |
2021-08-17 |
55.50 |
56.30 |
55.00 |
55.56 |
16.2M |
2021-08-16 |
56.02 |
56.09 |
55.27 |
55.94 |
17.0M |
2021-08-13 |
57.03 |
57.07 |
56.30 |
56.77 |
20.1M |
2021-08-12 |
57.40 |
57.79 |
56.87 |
57.35 |
19.2M |
2021-08-11 |
58.19 |
58.50 |
57.72 |
58.35 |
18.3M |
2021-08-10 |
57.42 |
58.36 |
57.30 |
58.18 |
16.3M |
2021-08-09 |
57.13 |
57.52 |
56.83 |
57.20 |
17.8M |
2021-08-06 |
57.66 |
58.07 |
57.53 |
57.86 |
14.9M |
2021-08-05 |
57.13 |
57.70 |
56.83 |
57.20 |
15.2M |
2021-08-04 |
57.19 |
57.88 |
56.81 |
56.84 |
20.9M |
2021-08-03 |
57.57 |
58.41 |
56.93 |
58.20 |
18.2M |
2021-08-02 |
57.55 |
59.06 |
57.40 |
57.58 |
20.9M |
2021-07-30 |
58.88 |
58.88 |
57.32 |
57.57 |
28.7M |
2021-07-29 |
59.00 |
59.33 |
58.56 |
58.93 |
18.6M |
2021-07-28 |
58.00 |
58.63 |
57.62 |
58.22 |
16.9M |
2021-07-27 |
58.01 |
58.01 |
57.21 |
57.83 |
16.9M |
2021-07-26 |
57.16 |
58.65 |
57.00 |
58.48 |
18.4M |
2021-07-23 |
57.29 |
57.29 |
56.47 |
57.04 |
14.1M |
2021-07-22 |
57.73 |
57.74 |
56.66 |
57.11 |
13.5M |
2021-07-21 |
56.86 |
58.30 |
56.83 |
57.76 |
20.9M |
2021-07-20 |
55.50 |
56.60 |
55.03 |
55.96 |
26.8M |
2021-07-19 |
55.64 |
56.20 |
54.60 |
55.35 |
38.0M |
2021-07-16 |
59.18 |
59.26 |
57.15 |
57.32 |
27.0M |
2021-07-15 |
59.17 |
59.70 |
58.77 |
58.95 |
15.9M |
2021-07-14 |
61.17 |
61.73 |
59.36 |
59.53 |
21.6M |
2021-07-13 |
61.00 |
61.51 |
60.51 |
60.88 |
17.1M |
2021-07-12 |
60.42 |
61.50 |
60.16 |
61.17 |
21.8M |
2021-07-09 |
60.70 |
61.45 |
60.24 |
61.23 |
20.1M |
2021-07-08 |
59.45 |
60.71 |
59.31 |
60.14 |
18.9M |
2021-07-07 |
61.18 |
61.81 |
59.62 |
60.41 |
21.7M |
2021-07-06 |
62.75 |
62.76 |
60.90 |
61.37 |
22.1M |
2021-07-02 |
63.01 |
63.32 |
62.42 |
63.17 |
14.6M |
2021-07-01 |
64.33 |
64.42 |
62.77 |
63.26 |
22.5M |
2021-06-30 |
62.70 |
63.23 |
62.45 |
63.08 |
17.9M |
2021-06-29 |
63.21 |
63.77 |
62.59 |
62.62 |
19.6M |
2021-06-28 |
64.56 |
64.56 |
62.75 |
63.01 |
20.6M |
2021-06-25 |
64.61 |
64.93 |
64.36 |
64.66 |
18.4M |
2021-06-24 |
64.15 |
64.56 |
63.81 |
64.52 |
19.6M |
2021-06-23 |
64.05 |
64.70 |
63.58 |
64.26 |
20.7M |
2021-06-22 |
62.85 |
64.01 |
62.23 |
63.79 |
25.1M |
2021-06-21 |
60.93 |
62.70 |
60.90 |
62.59 |
33.1M |
2021-06-18 |
61.00 |
61.55 |
60.24 |
60.40 |
39.6M |
2021-06-17 |
63.86 |
64.46 |
61.27 |
61.99 |
28.5M |
2021-06-16 |
64.32 |
64.80 |
63.56 |
64.10 |
24.8M |
2021-06-15 |
62.48 |
64.40 |
62.35 |
64.33 |
30.7M |
2021-06-14 |
62.30 |
62.78 |
61.57 |
62.07 |
17.0M |
2021-06-11 |
63.01 |
63.19 |
62.14 |
62.17 |
17.6M |
2021-06-10 |
63.61 |
63.98 |
62.25 |
62.75 |
27.5M |
2021-06-09 |
62.67 |
63.42 |
62.19 |
62.65 |
29.1M |
2021-06-08 |
61.50 |
62.48 |
60.67 |
62.13 |
29.0M |
2021-06-07 |
61.33 |
61.73 |
61.02 |
61.05 |
15.5M |
2021-06-04 |
61.46 |
61.70 |
60.78 |
61.45 |
20.4M |
2021-06-03 |
60.55 |
61.41 |
60.35 |
61.18 |
20.3M |
2021-06-02 |
60.75 |
61.31 |
60.17 |
60.94 |
23.0M |
2021-06-01 |
59.45 |
60.70 |
59.45 |
60.46 |
28.5M |
2021-05-28 |
58.73 |
58.80 |
58.11 |
58.37 |
19.3M |
2021-05-27 |
59.23 |
59.70 |
58.02 |
58.56 |
33.6M |
2021-05-26 |
58.25 |
59.12 |
57.90 |
58.94 |
21.7M |
2021-05-25 |
59.50 |
59.54 |
58.12 |
58.26 |
25.6M |
2021-05-24 |
59.08 |
59.80 |
58.69 |
59.61 |
18.4M |
2021-05-21 |
59.42 |
59.83 |
58.85 |
58.92 |
20.8M |
2021-05-20 |
58.95 |
59.15 |
58.24 |
58.84 |
20.7M |
2021-05-19 |
59.10 |
59.86 |
58.42 |
58.98 |
28.9M |
2021-05-18 |
62.00 |
62.30 |
60.40 |
60.43 |
25.2M |
2021-05-17 |
60.54 |
62.25 |
60.43 |
62.19 |
25.3M |
2021-05-14 |
59.93 |
60.88 |
59.93 |
60.77 |
20.7M |
2021-05-13 |
59.00 |
60.45 |
58.75 |
59.30 |
24.3M |
2021-05-12 |
60.01 |
61.68 |
59.75 |
60.04 |
34.4M |
2021-05-11 |
61.63 |
62.39 |
60.39 |
60.59 |
34.6M |
2021-05-10 |
63.24 |
64.02 |
62.53 |
62.58 |
32.0M |
2021-05-07 |
61.07 |
62.47 |
60.85 |
62.43 |
33.6M |
2021-05-06 |
60.86 |
61.64 |
60.03 |
61.55 |
26.8M |
2021-05-05 |
59.77 |
61.05 |
59.40 |
60.97 |
31.5M |
2021-05-04 |
59.00 |
59.50 |
58.51 |
59.19 |
23.5M |
2021-05-03 |
57.98 |
58.99 |
57.74 |
58.82 |
20.5M |
2021-04-30 |
58.33 |
58.89 |
57.16 |
57.24 |
30.5M |
2021-04-29 |
58.92 |
59.48 |
58.15 |
58.94 |
27.3M |
2021-04-28 |
56.91 |
58.46 |
56.79 |
58.11 |
24.7M |
2021-04-27 |
56.01 |
56.63 |
55.81 |
56.41 |
19.3M |
2021-04-26 |
55.47 |
56.29 |
55.44 |
55.68 |
16.1M |
2021-04-23 |
55.27 |
55.94 |
55.18 |
55.57 |
15.4M |
2021-04-22 |
55.99 |
55.99 |
55.02 |
55.27 |
21.6M |
2021-04-21 |
54.50 |
56.13 |
54.30 |
56.00 |
16.6M |
2021-04-20 |
56.47 |
56.47 |
54.78 |
55.29 |
21.8M |
2021-04-19 |
56.75 |
57.14 |
55.96 |
56.48 |
21.1M |
2021-04-16 |
57.36 |
57.68 |
56.44 |
56.66 |
22.8M |
2021-04-15 |
57.42 |
57.42 |
56.78 |
56.98 |
23.3M |
2021-04-14 |
56.41 |
58.01 |
56.25 |
57.32 |
28.1M |
2021-04-13 |
55.30 |
55.98 |
55.09 |
55.71 |
19.4M |
2021-04-12 |
56.76 |
56.79 |
55.31 |
55.50 |
20.3M |
2021-04-09 |
56.00 |
56.44 |
55.53 |
55.87 |
20.0M |
2021-04-08 |
55.93 |
56.08 |
55.32 |
56.00 |
22.0M |
2021-04-07 |
56.39 |
56.77 |
56.24 |
56.59 |
22.4M |
2021-04-06 |
56.84 |
57.54 |
56.26 |
56.34 |
18.9M |
2021-04-05 |
57.30 |
57.32 |
56.14 |
56.50 |
23.3M |
2021-04-01 |
56.32 |
57.45 |
56.14 |
57.39 |
23.2M |
2021-03-31 |
56.35 |
56.63 |
55.80 |
55.83 |
23.7M |
2021-03-30 |
56.86 |
57.36 |
56.49 |
56.69 |
20.3M |
2021-03-29 |
57.34 |
57.82 |
56.74 |
57.40 |
21.1M |
2021-03-26 |
57.30 |
57.78 |
56.52 |
57.71 |
34.2M |
2021-03-25 |
55.21 |
56.50 |
54.50 |
56.18 |
31.5M |
2021-03-24 |
56.08 |
57.28 |
56.08 |
56.34 |
29.8M |
2021-03-23 |
54.94 |
56.29 |
54.45 |
55.22 |
33.5M |
2021-03-22 |
56.50 |
56.86 |
55.90 |
55.91 |
29.3M |
2021-03-19 |
56.71 |
57.47 |
55.81 |
56.49 |
84.4M |
2021-03-18 |
58.81 |
58.97 |
56.52 |
56.81 |
38.6M |
2021-03-17 |
58.69 |
59.73 |
58.62 |
59.37 |
25.6M |
2021-03-16 |
59.54 |
59.66 |
58.44 |
59.11 |
30.6M |
2021-03-15 |
61.49 |
61.86 |
59.87 |
60.39 |
31.3M |
2021-03-12 |
61.55 |
62.37 |
61.50 |
61.97 |
20.4M |
2021-03-11 |
61.78 |
62.55 |
61.26 |
61.31 |
24.8M |
2021-03-10 |
60.52 |
61.92 |
60.03 |
61.77 |
31.6M |
2021-03-09 |
60.61 |
61.39 |
59.47 |
59.93 |
35.6M |
2021-03-08 |
61.58 |
61.61 |
59.82 |
60.87 |
38.2M |
2021-03-05 |
59.83 |
61.05 |
59.11 |
60.93 |
51.4M |
2021-03-04 |
57.12 |
59.47 |
57.10 |
58.71 |
52.1M |
2021-03-03 |
56.42 |
57.96 |
55.88 |
56.52 |
35.4M |
2021-03-02 |
56.65 |
56.96 |
56.02 |
56.07 |
30.3M |
2021-03-01 |
56.47 |
57.61 |
56.13 |
56.40 |
37.0M |
2021-02-26 |
54.41 |
55.06 |
53.12 |
54.37 |
35.3M |
2021-02-25 |
56.98 |
57.25 |
55.35 |
55.76 |
29.7M |
2021-02-24 |
55.19 |
57.00 |
54.87 |
56.70 |
28.7M |
2021-02-23 |
54.98 |
55.26 |
53.74 |
55.05 |
33.5M |
2021-02-22 |
52.59 |
54.81 |
52.59 |
54.30 |
36.4M |
2021-02-19 |
52.11 |
52.56 |
51.92 |
52.37 |
22.6M |
2021-02-18 |
52.81 |
52.94 |
51.86 |
52.02 |
20.6M |
2021-02-17 |
52.35 |
53.27 |
51.80 |
52.85 |
25.6M |
2021-02-16 |
51.96 |
52.53 |
51.62 |
52.04 |
28.1M |
2021-02-12 |
49.43 |
50.71 |
49.41 |
50.52 |
19.8M |
2021-02-11 |
50.89 |
50.93 |
48.78 |
49.84 |
27.0M |
2021-02-10 |
50.63 |
51.42 |
50.39 |
51.12 |
25.7M |
2021-02-09 |
50.67 |
50.96 |
49.77 |
50.63 |
29.0M |
2021-02-08 |
50.92 |
52.36 |
50.71 |
52.10 |
37.0M |
2021-02-05 |
49.18 |
50.12 |
49.04 |
49.95 |
35.0M |
2021-02-04 |
47.88 |
48.38 |
47.25 |
48.33 |
25.3M |
2021-02-03 |
45.63 |
47.67 |
45.42 |
47.42 |
28.5M |
2021-02-02 |
45.81 |
46.99 |
45.28 |
45.63 |
31.9M |
2021-02-01 |
45.58 |
45.58 |
44.29 |
44.92 |
24.4M |
2021-01-29 |
45.55 |
46.04 |
44.51 |
44.84 |
39.0M |
2021-01-28 |
45.94 |
46.59 |
45.69 |
46.06 |
25.0M |
2021-01-27 |
45.00 |
46.66 |
44.53 |
45.35 |
32.4M |
2021-01-26 |
47.26 |
47.86 |
45.85 |
45.87 |
24.0M |
2021-01-25 |
46.90 |
47.05 |
46.16 |
46.90 |
26.4M |
2021-01-22 |
47.01 |
47.64 |
46.64 |
47.43 |
23.3M |
2021-01-21 |
49.33 |
49.39 |
47.68 |
48.11 |
29.1M |
2021-01-20 |
49.11 |
49.74 |
48.99 |
49.53 |
22.3M |
2021-01-19 |
48.45 |
49.44 |
48.35 |
48.84 |
25.0M |
2021-01-15 |
48.91 |
49.08 |
47.29 |
47.89 |
42.4M |
2021-01-14 |
48.50 |
51.08 |
48.50 |
50.31 |
35.5M |
2021-01-13 |
48.53 |
48.71 |
47.69 |
48.42 |
29.0M |
2021-01-12 |
47.46 |
48.17 |
46.91 |
47.88 |
36.9M |
2021-01-11 |
45.04 |
47.14 |
44.75 |
46.84 |
38.3M |
2021-01-08 |
45.20 |
45.82 |
44.95 |
45.46 |
28.6M |
2021-01-07 |
45.00 |
45.57 |
44.53 |
44.96 |
29.5M |
2021-01-06 |
44.41 |
45.10 |
43.70 |
44.61 |
36.5M |
2021-01-05 |
41.84 |
44.80 |
41.83 |
43.50 |
44.0M |
2021-01-04 |
41.45 |
42.25 |
41.00 |
41.50 |
27.8M |