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 |
53.08 |
53.52 |
53.08 |
53.24 |
1.1M |
2024-12-30 |
52.81 |
53.32 |
52.63 |
53.08 |
1.4M |
2024-12-27 |
52.83 |
53.20 |
52.75 |
53.00 |
1.2M |
2024-12-26 |
52.96 |
53.04 |
52.75 |
52.90 |
0.8M |
2024-12-24 |
52.58 |
53.06 |
52.56 |
53.06 |
0.7M |
2024-12-23 |
52.10 |
52.63 |
51.81 |
52.61 |
2.5M |
2024-12-20 |
51.50 |
52.69 |
51.25 |
52.25 |
2.1M |
2024-12-19 |
52.34 |
52.56 |
51.56 |
51.56 |
1.9M |
2024-12-18 |
52.53 |
52.79 |
51.63 |
51.81 |
2.1M |
2024-12-17 |
52.75 |
53.06 |
52.36 |
52.55 |
1.4M |
2024-12-16 |
53.10 |
53.45 |
52.94 |
53.10 |
1.6M |
2024-12-13 |
53.45 |
53.65 |
53.22 |
53.25 |
1.9M |
2024-12-12 |
53.31 |
53.90 |
53.31 |
53.46 |
2.0M |
2024-12-11 |
53.00 |
53.69 |
53.00 |
53.49 |
2.5M |
2024-12-10 |
52.65 |
53.37 |
52.52 |
53.11 |
2.8M |
2024-12-09 |
52.03 |
53.31 |
51.95 |
52.65 |
2.6M |
2024-12-06 |
52.80 |
52.90 |
51.74 |
51.96 |
5.1M |
2024-12-05 |
54.68 |
54.90 |
52.75 |
52.80 |
5.9M |
2024-12-04 |
56.29 |
56.68 |
56.05 |
56.60 |
2.2M |
2024-12-03 |
56.47 |
56.65 |
56.09 |
56.25 |
2.1M |
2024-12-02 |
56.50 |
56.59 |
55.55 |
56.20 |
1.7M |
2024-11-29 |
56.45 |
56.59 |
56.29 |
56.53 |
0.6M |
2024-11-27 |
55.87 |
56.40 |
55.81 |
56.39 |
1.5M |
2024-11-26 |
55.34 |
56.07 |
55.17 |
55.88 |
2.3M |
2024-11-25 |
56.35 |
56.70 |
55.42 |
55.84 |
4.9M |
2024-11-22 |
55.96 |
56.20 |
55.88 |
56.16 |
1.1M |
2024-11-21 |
55.55 |
56.21 |
54.78 |
55.90 |
1.9M |
2024-11-20 |
55.71 |
55.95 |
55.51 |
55.94 |
1.1M |
2024-11-19 |
55.96 |
55.97 |
55.50 |
55.83 |
1.6M |
2024-11-18 |
55.83 |
56.61 |
55.83 |
56.27 |
1.9M |
2024-11-15 |
56.58 |
56.61 |
55.89 |
55.93 |
1.7M |
2024-11-14 |
56.20 |
56.81 |
56.19 |
56.62 |
1.7M |
2024-11-13 |
56.00 |
56.32 |
55.80 |
56.08 |
1.4M |
2024-11-12 |
56.92 |
56.95 |
56.01 |
56.14 |
2.0M |
2024-11-11 |
57.09 |
57.34 |
56.80 |
56.93 |
1.6M |
2024-11-08 |
56.55 |
56.71 |
56.29 |
56.66 |
1.1M |
2024-11-07 |
56.83 |
57.30 |
56.57 |
56.79 |
2.4M |
2024-11-06 |
56.29 |
56.65 |
55.60 |
56.54 |
2.6M |
2024-11-05 |
55.15 |
55.74 |
55.15 |
55.68 |
1.1M |
2024-11-04 |
55.00 |
55.26 |
54.63 |
55.03 |
1.4M |
2024-11-01 |
55.50 |
55.73 |
54.97 |
54.99 |
1.3M |
2024-10-31 |
55.64 |
55.68 |
54.94 |
55.27 |
3.5M |
2024-10-30 |
55.33 |
55.77 |
55.22 |
55.65 |
3.6M |
2024-10-29 |
56.20 |
56.20 |
55.23 |
55.48 |
3.0M |
2024-10-28 |
56.42 |
56.47 |
56.04 |
56.28 |
2.7M |
2024-10-25 |
56.82 |
57.05 |
56.32 |
56.34 |
1.3M |
2024-10-24 |
56.59 |
56.99 |
56.26 |
56.85 |
1.7M |
2024-10-23 |
57.18 |
57.27 |
56.26 |
56.73 |
3.9M |
2024-10-22 |
56.47 |
57.28 |
56.40 |
57.27 |
2.8M |
2024-10-21 |
56.35 |
56.98 |
56.31 |
56.67 |
7.6M |
2024-10-18 |
56.66 |
56.71 |
56.32 |
56.35 |
3.2M |
2024-10-17 |
56.39 |
56.70 |
55.96 |
56.42 |
3.3M |
2024-10-16 |
56.31 |
56.81 |
55.93 |
56.35 |
6.1M |
2024-10-15 |
56.41 |
57.18 |
56.08 |
56.32 |
6.7M |
2024-10-14 |
56.86 |
57.19 |
56.08 |
56.51 |
5.3M |
2024-10-11 |
58.90 |
59.14 |
56.90 |
57.01 |
7.4M |
2024-10-10 |
60.75 |
61.18 |
58.62 |
59.44 |
11.6M |
2024-10-09 |
63.27 |
63.78 |
63.16 |
63.51 |
1.0M |
2024-10-08 |
63.62 |
63.91 |
63.12 |
63.41 |
7.5M |
2024-10-07 |
63.59 |
64.14 |
63.16 |
63.80 |
1.9M |
2024-10-04 |
63.56 |
64.00 |
63.41 |
63.71 |
1.0M |
2024-10-03 |
62.94 |
63.50 |
62.54 |
63.27 |
2.8M |
2024-10-02 |
63.50 |
63.80 |
63.00 |
63.14 |
1.3M |
2024-10-01 |
62.95 |
63.81 |
62.66 |
63.54 |
5.2M |
2024-09-30 |
63.41 |
63.53 |
62.82 |
63.26 |
3.7M |
2024-09-27 |
63.56 |
63.89 |
63.29 |
63.36 |
1.5M |
2024-09-26 |
62.80 |
63.61 |
62.70 |
63.31 |
1.9M |
2024-09-25 |
63.52 |
63.73 |
62.88 |
62.90 |
3.3M |
2024-09-24 |
64.02 |
64.13 |
63.77 |
63.79 |
1.4M |
2024-09-23 |
64.55 |
64.66 |
63.82 |
63.88 |
3.7M |
2024-09-20 |
64.41 |
64.91 |
63.88 |
64.56 |
2.7M |
2024-09-19 |
63.33 |
64.60 |
63.23 |
64.41 |
3.2M |
2024-09-18 |
62.89 |
63.22 |
62.52 |
62.59 |
1.3M |
2024-09-17 |
63.00 |
63.18 |
62.73 |
62.89 |
1.5M |
2024-09-16 |
62.47 |
62.99 |
62.31 |
62.92 |
1.0M |
2024-09-13 |
62.00 |
62.37 |
61.93 |
62.20 |
2.2M |
2024-09-12 |
61.68 |
61.98 |
61.17 |
61.89 |
1.2M |
2024-09-11 |
60.92 |
61.89 |
60.72 |
61.72 |
1.6M |
2024-09-10 |
61.75 |
61.75 |
60.58 |
61.07 |
1.5M |
2024-09-09 |
60.40 |
61.50 |
60.40 |
61.47 |
1.4M |
2024-09-06 |
60.51 |
61.38 |
59.84 |
60.37 |
2.0M |
2024-09-05 |
59.56 |
60.80 |
59.38 |
60.52 |
2.3M |
2024-09-04 |
59.15 |
59.59 |
58.96 |
59.17 |
1.5M |
2024-09-03 |
59.38 |
59.66 |
58.97 |
59.15 |
1.3M |
2024-08-30 |
59.55 |
60.04 |
59.45 |
59.92 |
1.1M |
2024-08-29 |
59.53 |
60.02 |
59.08 |
59.45 |
1.6M |
2024-08-28 |
59.51 |
59.87 |
59.13 |
59.43 |
1.7M |
2024-08-27 |
59.13 |
59.77 |
58.87 |
59.69 |
1.1M |
2024-08-26 |
59.66 |
59.66 |
59.13 |
59.18 |
1.2M |
2024-08-23 |
58.60 |
59.95 |
58.41 |
59.35 |
1.9M |
2024-08-22 |
58.93 |
59.41 |
56.92 |
58.45 |
4.8M |
2024-08-21 |
59.46 |
59.80 |
59.46 |
59.76 |
1.5M |
2024-08-20 |
59.09 |
59.50 |
59.02 |
59.43 |
1.0M |
2024-08-19 |
59.02 |
59.70 |
59.00 |
59.42 |
1.3M |
2024-08-16 |
58.56 |
59.01 |
58.49 |
58.98 |
1.2M |
2024-08-15 |
58.11 |
58.89 |
58.11 |
58.52 |
1.6M |
2024-08-14 |
57.87 |
57.97 |
57.58 |
57.91 |
1.2M |
2024-08-13 |
57.49 |
57.95 |
57.41 |
57.79 |
2.5M |
2024-08-12 |
57.20 |
57.49 |
56.99 |
57.13 |
1.2M |
2024-08-09 |
56.73 |
57.10 |
56.46 |
57.04 |
0.8M |
2024-08-08 |
56.17 |
56.82 |
56.02 |
56.67 |
1.0M |
2024-08-07 |
56.53 |
56.95 |
55.76 |
55.88 |
1.7M |
2024-08-06 |
55.79 |
56.39 |
55.42 |
56.12 |
5.0M |
2024-08-05 |
54.90 |
56.13 |
54.16 |
55.81 |
2.4M |
2024-08-02 |
57.59 |
57.65 |
56.44 |
56.69 |
4.2M |
2024-08-01 |
58.87 |
59.01 |
57.76 |
58.09 |
1.9M |
2024-07-31 |
59.23 |
59.51 |
59.01 |
59.03 |
1.9M |
2024-07-30 |
57.97 |
59.28 |
57.79 |
59.04 |
1.9M |
2024-07-29 |
58.38 |
58.46 |
57.67 |
57.76 |
2.0M |
2024-07-26 |
58.05 |
58.35 |
57.84 |
58.21 |
1.2M |
2024-07-25 |
57.42 |
58.14 |
57.20 |
57.89 |
1.5M |
2024-07-24 |
57.84 |
58.23 |
57.45 |
57.47 |
2.6M |
2024-07-23 |
58.17 |
58.34 |
57.88 |
58.05 |
2.1M |
2024-07-22 |
57.97 |
58.26 |
57.80 |
58.21 |
2.0M |
2024-07-19 |
58.03 |
58.32 |
57.81 |
57.90 |
1.2M |
2024-07-18 |
58.50 |
58.85 |
57.83 |
58.09 |
2.1M |
2024-07-17 |
58.06 |
58.66 |
57.95 |
58.45 |
3.9M |
2024-07-16 |
57.11 |
58.42 |
56.93 |
58.41 |
2.4M |
2024-07-15 |
56.90 |
57.44 |
56.75 |
57.25 |
3.4M |
2024-07-12 |
56.37 |
56.92 |
56.27 |
56.75 |
1.8M |
2024-07-11 |
56.04 |
56.33 |
55.80 |
56.30 |
2.1M |
2024-07-10 |
55.18 |
55.94 |
55.08 |
55.82 |
4.1M |
2024-07-09 |
55.56 |
55.90 |
55.38 |
55.90 |
4.6M |
2024-07-08 |
55.28 |
55.69 |
55.25 |
55.64 |
8.1M |
2024-07-05 |
55.91 |
56.07 |
55.20 |
55.23 |
2.3M |
2024-07-03 |
55.30 |
56.14 |
55.30 |
55.70 |
3.2M |
2024-07-02 |
54.63 |
55.35 |
54.54 |
55.28 |
3.6M |
2024-07-01 |
55.20 |
55.31 |
54.51 |
54.54 |
0.9M |
2024-06-28 |
55.07 |
55.19 |
54.74 |
54.96 |
1.8M |
2024-06-27 |
54.73 |
55.06 |
54.60 |
54.87 |
2.5M |
2024-06-26 |
54.27 |
54.73 |
54.08 |
54.70 |
1.8M |
2024-06-25 |
54.91 |
55.07 |
54.64 |
54.70 |
1.6M |
2024-06-24 |
54.17 |
55.22 |
54.04 |
55.22 |
4.0M |
2024-06-21 |
53.79 |
54.26 |
53.75 |
54.02 |
3.8M |
2024-06-20 |
53.99 |
54.30 |
53.88 |
54.02 |
2.9M |
2024-06-18 |
53.78 |
54.59 |
53.73 |
54.22 |
2.1M |
2024-06-17 |
54.14 |
54.24 |
53.56 |
53.85 |
1.9M |
2024-06-14 |
53.93 |
54.29 |
53.52 |
54.24 |
2.1M |
2024-06-13 |
55.00 |
55.10 |
53.95 |
54.30 |
2.9M |
2024-06-12 |
55.45 |
55.73 |
55.08 |
55.17 |
2.0M |
2024-06-11 |
55.00 |
55.00 |
54.64 |
54.79 |
2.3M |
2024-06-10 |
55.32 |
55.44 |
54.89 |
55.21 |
1.3M |
2024-06-07 |
55.49 |
55.81 |
55.47 |
55.59 |
1.4M |
2024-06-06 |
55.87 |
56.28 |
55.73 |
56.05 |
1.7M |
2024-06-05 |
55.71 |
55.99 |
55.39 |
55.97 |
2.1M |
2024-06-04 |
54.87 |
55.75 |
54.71 |
55.63 |
2.3M |
2024-06-03 |
55.94 |
56.21 |
54.94 |
55.32 |
3.8M |
2024-05-31 |
55.16 |
55.95 |
55.01 |
55.92 |
2.9M |
2024-05-30 |
54.66 |
55.30 |
54.65 |
54.96 |
2.0M |
2024-05-29 |
55.03 |
55.03 |
54.52 |
54.66 |
2.6M |
2024-05-28 |
56.52 |
56.58 |
55.39 |
55.53 |
2.2M |
2024-05-24 |
55.46 |
56.82 |
55.40 |
56.56 |
2.7M |
2024-05-23 |
56.91 |
57.05 |
54.59 |
55.01 |
5.5M |
2024-05-22 |
56.55 |
56.67 |
55.99 |
56.10 |
2.3M |
2024-05-21 |
56.67 |
57.39 |
56.61 |
56.86 |
1.8M |
2024-05-20 |
57.24 |
57.40 |
56.80 |
56.81 |
0.8M |
2024-05-17 |
57.02 |
57.38 |
56.72 |
57.24 |
2.6M |
2024-05-16 |
56.90 |
57.07 |
56.74 |
56.88 |
2.0M |
2024-05-15 |
56.90 |
57.12 |
56.52 |
56.89 |
2.0M |
2024-05-14 |
56.97 |
57.37 |
56.63 |
56.72 |
2.8M |
2024-05-13 |
56.98 |
57.18 |
56.57 |
56.76 |
2.0M |
2024-05-10 |
56.35 |
56.80 |
56.29 |
56.62 |
3.9M |
2024-05-09 |
55.97 |
56.35 |
55.92 |
56.13 |
2.4M |
2024-05-08 |
55.15 |
56.12 |
55.13 |
56.01 |
2.3M |
2024-05-07 |
55.14 |
55.74 |
55.08 |
55.32 |
3.5M |
2024-05-06 |
54.20 |
55.90 |
54.18 |
54.97 |
5.7M |
2024-05-03 |
58.30 |
58.56 |
54.12 |
54.66 |
8.1M |
2024-05-02 |
59.02 |
59.18 |
57.96 |
58.08 |
5.5M |
2024-05-01 |
59.08 |
59.41 |
58.68 |
58.69 |
2.8M |
2024-04-30 |
58.98 |
59.44 |
58.91 |
59.32 |
2.2M |
2024-04-29 |
59.26 |
59.50 |
58.96 |
59.33 |
2.0M |
2024-04-26 |
59.18 |
59.44 |
58.90 |
59.38 |
2.5M |
2024-04-25 |
58.14 |
59.15 |
58.12 |
59.11 |
5.7M |
2024-04-24 |
58.74 |
58.81 |
58.35 |
58.67 |
1.6M |
2024-04-23 |
58.66 |
58.96 |
58.43 |
58.92 |
2.0M |
2024-04-22 |
58.15 |
58.73 |
58.15 |
58.56 |
5.9M |
2024-04-19 |
57.32 |
58.23 |
57.14 |
58.09 |
3.9M |
2024-04-18 |
56.94 |
57.43 |
56.82 |
57.25 |
2.9M |
2024-04-17 |
56.76 |
57.11 |
56.27 |
56.82 |
2.4M |
2024-04-16 |
56.32 |
56.41 |
55.86 |
56.13 |
2.8M |
2024-04-15 |
57.38 |
57.56 |
56.35 |
56.57 |
2.9M |
2024-04-12 |
57.33 |
57.49 |
56.59 |
56.83 |
2.6M |
2024-04-11 |
57.52 |
57.92 |
56.84 |
57.78 |
4.1M |
2024-04-10 |
58.43 |
58.54 |
57.27 |
57.58 |
3.5M |
2024-04-09 |
59.17 |
59.41 |
58.62 |
59.07 |
2.3M |
2024-04-08 |
58.73 |
59.19 |
58.67 |
58.77 |
8.2M |
2024-04-05 |
59.66 |
59.67 |
58.88 |
59.32 |
4.4M |
2024-04-04 |
60.14 |
60.55 |
59.58 |
59.82 |
5.6M |
2024-04-03 |
59.34 |
60.15 |
59.29 |
59.61 |
1.8M |
2024-04-02 |
60.08 |
60.16 |
59.19 |
59.38 |
1.9M |
2024-04-01 |
60.36 |
60.47 |
59.87 |
60.24 |
1.9M |
2024-03-28 |
60.78 |
60.82 |
60.13 |
60.38 |
3.1M |
2024-03-27 |
59.93 |
60.64 |
59.80 |
60.64 |
1.9M |
2024-03-26 |
60.04 |
60.09 |
59.63 |
59.63 |
2.0M |
2024-03-25 |
59.79 |
60.13 |
59.54 |
59.60 |
3.0M |
2024-03-22 |
60.20 |
60.36 |
59.52 |
59.71 |
3.8M |
2024-03-21 |
60.31 |
60.68 |
59.91 |
60.19 |
4.0M |
2024-03-20 |
59.29 |
60.24 |
59.19 |
60.13 |
2.2M |
2024-03-19 |
59.07 |
59.72 |
59.06 |
59.54 |
2.0M |
2024-03-18 |
60.12 |
60.16 |
59.21 |
59.26 |
2.2M |
2024-03-15 |
59.94 |
60.46 |
59.77 |
60.06 |
2.2M |
2024-03-14 |
60.75 |
60.86 |
59.71 |
60.05 |
1.5M |
2024-03-13 |
60.66 |
61.02 |
60.48 |
60.81 |
1.4M |
2024-03-12 |
60.60 |
60.72 |
60.09 |
60.42 |
1.4M |
2024-03-11 |
60.04 |
60.56 |
59.97 |
60.49 |
1.2M |
2024-03-08 |
60.96 |
61.00 |
60.13 |
60.33 |
1.8M |
2024-03-07 |
60.68 |
60.93 |
60.34 |
60.80 |
3.5M |
2024-03-06 |
59.73 |
60.51 |
59.59 |
60.40 |
4.1M |
2024-03-05 |
59.10 |
59.72 |
59.01 |
59.24 |
3.2M |
2024-03-04 |
59.85 |
59.97 |
59.04 |
59.08 |
2.1M |
2024-03-01 |
59.75 |
60.37 |
59.35 |
59.99 |
2.3M |
2024-02-29 |
60.50 |
60.75 |
59.30 |
60.00 |
2.7M |
2024-02-28 |
59.28 |
59.85 |
59.25 |
59.41 |
1.4M |
2024-02-27 |
59.78 |
60.00 |
59.39 |
59.65 |
1.8M |
2024-02-26 |
60.20 |
60.32 |
59.29 |
59.78 |
2.4M |
2024-02-23 |
60.23 |
60.58 |
60.10 |
60.44 |
2.9M |
2024-02-22 |
59.86 |
60.25 |
59.65 |
60.02 |
3.5M |
2024-02-21 |
59.56 |
59.68 |
59.25 |
59.47 |
3.2M |
2024-02-20 |
59.73 |
60.10 |
59.49 |
59.65 |
4.4M |
2024-02-16 |
59.79 |
60.10 |
59.61 |
59.94 |
3.4M |
2024-02-15 |
58.96 |
59.92 |
58.91 |
59.76 |
4.4M |
2024-02-14 |
58.29 |
58.79 |
58.23 |
58.66 |
3.9M |
2024-02-13 |
58.62 |
58.90 |
57.31 |
57.91 |
3.6M |
2024-02-12 |
59.25 |
59.82 |
59.13 |
59.40 |
2.1M |
2024-02-09 |
59.07 |
59.46 |
58.79 |
59.36 |
2.2M |
2024-02-08 |
59.06 |
59.23 |
58.42 |
59.08 |
2.6M |
2024-02-07 |
59.71 |
59.80 |
59.18 |
59.25 |
3.0M |
2024-02-06 |
59.29 |
60.00 |
59.16 |
59.82 |
2.7M |
2024-02-05 |
59.87 |
59.98 |
59.12 |
59.20 |
2.5M |
2024-02-02 |
60.13 |
60.33 |
59.76 |
60.26 |
3.2M |
2024-02-01 |
60.60 |
60.97 |
60.18 |
60.54 |
2.3M |
2024-01-31 |
61.55 |
61.91 |
60.67 |
60.73 |
1.7M |
2024-01-30 |
61.81 |
61.95 |
61.33 |
61.75 |
2.3M |
2024-01-29 |
61.12 |
61.78 |
60.77 |
61.75 |
4.8M |
2024-01-26 |
61.13 |
61.50 |
60.94 |
61.15 |
3.2M |
2024-01-25 |
61.23 |
61.27 |
60.68 |
61.25 |
1.7M |
2024-01-24 |
61.11 |
61.25 |
60.57 |
60.80 |
4.2M |
2024-01-23 |
60.64 |
61.03 |
60.11 |
60.55 |
1.5M |
2024-01-22 |
60.63 |
60.72 |
60.16 |
60.62 |
6.0M |
2024-01-19 |
59.52 |
60.48 |
59.24 |
60.42 |
1.7M |
2024-01-18 |
59.33 |
59.50 |
58.91 |
59.43 |
1.8M |
2024-01-17 |
59.10 |
59.41 |
58.58 |
59.11 |
3.0M |
2024-01-16 |
60.05 |
60.31 |
59.44 |
59.61 |
2.4M |
2024-01-12 |
60.47 |
60.95 |
59.89 |
60.05 |
2.3M |
2024-01-11 |
61.00 |
61.21 |
59.80 |
60.30 |
3.2M |
2024-01-10 |
61.90 |
62.33 |
61.19 |
61.23 |
2.6M |
2024-01-09 |
63.81 |
63.97 |
61.93 |
61.98 |
6.3M |
2024-01-08 |
64.28 |
65.12 |
64.21 |
65.05 |
1.7M |
2024-01-05 |
64.10 |
64.86 |
63.94 |
64.42 |
8.3M |
2024-01-04 |
63.63 |
64.37 |
63.45 |
64.10 |
1.3M |
2024-01-03 |
63.85 |
63.93 |
63.31 |
63.60 |
2.5M |
2024-01-02 |
64.04 |
64.69 |
63.87 |
64.27 |
2.7M |