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 |
2023-12-29 |
77.48 |
78.00 |
77.22 |
77.74 |
0.0M |
2023-12-28 |
78.04 |
78.80 |
77.34 |
77.72 |
0.0M |
2023-12-27 |
78.72 |
79.28 |
77.72 |
77.96 |
0.0M |
2023-12-22 |
77.92 |
79.38 |
76.34 |
78.48 |
0.0M |
2023-12-21 |
75.48 |
78.26 |
75.16 |
77.72 |
0.0M |
2023-12-20 |
75.06 |
75.50 |
71.92 |
72.02 |
0.0M |
2023-12-19 |
74.72 |
75.28 |
74.06 |
74.88 |
0.0M |
2023-12-18 |
74.50 |
75.50 |
74.00 |
74.64 |
0.0M |
2023-12-15 |
74.66 |
76.28 |
74.56 |
74.60 |
0.0M |
2023-12-14 |
73.64 |
74.90 |
73.36 |
74.74 |
0.0M |
2023-12-13 |
72.70 |
73.58 |
72.26 |
73.22 |
0.0M |
2023-12-12 |
72.06 |
72.42 |
71.50 |
72.30 |
0.0M |
2023-12-11 |
69.72 |
73.00 |
69.42 |
72.12 |
0.0M |
2023-12-08 |
68.18 |
69.90 |
67.78 |
69.72 |
0.0M |
2023-12-07 |
67.64 |
68.94 |
67.64 |
68.36 |
0.0M |
2023-12-06 |
68.62 |
69.02 |
67.92 |
67.98 |
0.0M |
2023-12-05 |
68.16 |
68.30 |
67.56 |
68.30 |
0.0M |
2023-12-04 |
69.40 |
69.70 |
67.82 |
68.42 |
0.0M |
2023-12-01 |
69.28 |
70.48 |
69.14 |
69.80 |
0.0M |
2023-11-30 |
69.90 |
70.88 |
69.16 |
69.54 |
0.0M |
2023-11-29 |
69.02 |
71.90 |
69.02 |
69.76 |
0.0M |
2023-11-28 |
70.52 |
71.18 |
66.60 |
69.18 |
0.0M |
2023-11-27 |
70.02 |
71.58 |
69.58 |
70.80 |
0.0M |
2023-11-24 |
70.54 |
70.84 |
70.00 |
70.40 |
0.0M |
2023-11-23 |
70.58 |
71.18 |
70.34 |
70.86 |
0.0M |
2023-11-22 |
70.00 |
72.00 |
69.62 |
70.82 |
0.0M |
2023-11-21 |
71.40 |
71.86 |
69.92 |
70.26 |
0.0M |
2023-11-20 |
71.06 |
72.00 |
70.64 |
71.82 |
0.0M |
2023-11-17 |
70.04 |
71.58 |
70.04 |
71.20 |
0.0M |
2023-11-16 |
70.94 |
71.28 |
70.32 |
70.70 |
0.0M |
2023-11-15 |
71.38 |
71.68 |
70.54 |
71.04 |
0.0M |
2023-11-14 |
69.82 |
71.36 |
69.56 |
70.78 |
0.0M |
2023-11-13 |
70.22 |
70.54 |
68.92 |
69.92 |
0.0M |
2023-11-10 |
68.66 |
70.96 |
68.66 |
70.66 |
0.0M |
2023-11-09 |
67.36 |
70.86 |
66.68 |
68.90 |
0.0M |
2023-11-08 |
67.72 |
68.26 |
67.06 |
67.06 |
0.0M |
2023-11-07 |
67.82 |
68.36 |
67.56 |
68.16 |
0.0M |
2023-11-06 |
67.88 |
68.00 |
67.08 |
67.88 |
0.0M |
2023-11-03 |
66.00 |
68.12 |
65.82 |
67.42 |
0.0M |
2023-11-02 |
65.90 |
66.54 |
65.54 |
66.38 |
0.0M |
2023-11-01 |
63.34 |
65.78 |
62.90 |
65.46 |
0.0M |
2023-10-31 |
61.92 |
63.26 |
61.80 |
63.26 |
0.0M |
2023-10-30 |
62.42 |
63.14 |
61.58 |
62.36 |
0.0M |
2023-10-27 |
61.98 |
62.14 |
61.24 |
62.00 |
0.0M |
2023-10-26 |
62.02 |
63.70 |
60.72 |
61.34 |
0.0M |
2023-10-25 |
63.90 |
64.82 |
63.90 |
64.38 |
0.0M |
2023-10-24 |
62.82 |
64.50 |
62.82 |
64.50 |
0.0M |
2023-10-23 |
63.32 |
63.84 |
62.50 |
63.12 |
0.0M |
2023-10-20 |
63.52 |
64.38 |
63.18 |
63.56 |
0.0M |
2023-10-19 |
65.46 |
65.70 |
63.62 |
63.88 |
0.0M |
2023-10-18 |
64.82 |
66.00 |
64.82 |
65.60 |
0.0M |
2023-10-17 |
65.30 |
65.90 |
64.30 |
65.20 |
0.0M |
2023-10-16 |
65.72 |
66.26 |
64.78 |
65.66 |
0.0M |
2023-10-13 |
66.04 |
66.50 |
65.72 |
65.86 |
0.0M |
2023-10-12 |
66.32 |
66.88 |
66.00 |
66.32 |
0.0M |
2023-10-11 |
65.52 |
66.04 |
64.96 |
65.98 |
0.0M |
2023-10-10 |
66.40 |
66.40 |
65.16 |
65.16 |
0.0M |
2023-10-09 |
65.74 |
66.34 |
65.16 |
65.66 |
0.0M |
2023-10-06 |
65.52 |
66.10 |
64.88 |
66.10 |
0.0M |
2023-10-05 |
65.04 |
65.86 |
64.28 |
65.72 |
0.0M |
2023-10-04 |
64.40 |
65.64 |
64.26 |
64.78 |
0.0M |
2023-10-03 |
64.84 |
65.82 |
64.28 |
65.50 |
0.0M |
2023-10-02 |
64.60 |
65.52 |
64.22 |
64.48 |
0.0M |
2023-09-29 |
61.82 |
64.78 |
61.82 |
64.48 |
0.0M |
2023-09-28 |
62.88 |
63.14 |
60.58 |
62.02 |
0.0M |
2023-09-27 |
64.62 |
65.16 |
63.90 |
65.10 |
0.0M |
2023-09-26 |
64.84 |
64.84 |
63.60 |
64.34 |
0.0M |
2023-09-25 |
64.74 |
65.16 |
64.18 |
64.64 |
0.0M |
2023-09-22 |
63.92 |
65.42 |
63.92 |
64.74 |
0.0M |
2023-09-21 |
65.22 |
65.28 |
63.72 |
63.80 |
0.0M |
2023-09-20 |
66.16 |
67.48 |
65.44 |
65.44 |
0.0M |
2023-09-19 |
66.70 |
66.70 |
65.46 |
66.28 |
0.0M |
2023-09-18 |
65.78 |
67.48 |
65.62 |
65.74 |
0.0M |
2023-09-15 |
67.50 |
67.70 |
65.52 |
65.62 |
0.0M |
2023-09-14 |
66.32 |
67.80 |
66.32 |
67.50 |
0.0M |
2023-09-13 |
65.76 |
66.56 |
65.10 |
65.94 |
0.0M |
2023-09-12 |
65.08 |
66.70 |
64.62 |
66.38 |
0.0M |
2023-09-11 |
64.50 |
66.40 |
64.50 |
65.16 |
0.0M |
2023-09-08 |
65.32 |
65.62 |
64.94 |
65.20 |
0.0M |
2023-09-07 |
65.26 |
65.62 |
64.74 |
65.46 |
0.0M |
2023-09-06 |
64.92 |
65.66 |
64.42 |
65.48 |
0.0M |
2023-09-05 |
64.76 |
66.02 |
64.30 |
66.02 |
0.0M |
2023-09-04 |
65.20 |
65.52 |
64.80 |
64.80 |
0.0M |
2023-09-01 |
64.68 |
65.22 |
63.50 |
64.98 |
0.0M |
2023-08-31 |
62.18 |
64.94 |
62.18 |
64.48 |
0.0M |
2023-08-30 |
61.16 |
62.80 |
60.72 |
62.52 |
0.0M |
2023-08-29 |
60.30 |
61.38 |
60.22 |
61.34 |
0.0M |
2023-08-28 |
59.02 |
60.98 |
58.70 |
60.30 |
0.0M |
2023-08-25 |
58.90 |
59.34 |
58.10 |
59.12 |
0.0M |
2023-08-24 |
61.00 |
61.86 |
58.98 |
58.98 |
0.0M |
2023-08-23 |
58.86 |
60.24 |
58.42 |
60.24 |
0.0M |
2023-08-22 |
58.58 |
59.80 |
58.50 |
58.50 |
0.0M |
2023-08-21 |
58.50 |
58.78 |
57.76 |
58.72 |
0.0M |
2023-08-18 |
58.26 |
59.00 |
56.98 |
58.44 |
0.0M |
2023-08-17 |
58.90 |
59.28 |
58.50 |
58.50 |
0.0M |
2023-08-16 |
59.52 |
60.06 |
59.00 |
59.42 |
0.0M |
2023-08-15 |
62.70 |
62.88 |
60.00 |
60.00 |
0.0M |
2023-08-14 |
58.66 |
62.78 |
58.58 |
62.78 |
0.0M |
2023-08-11 |
59.84 |
59.84 |
58.64 |
58.70 |
0.0M |
2023-08-10 |
60.98 |
61.24 |
59.40 |
59.68 |
0.0M |
2023-08-09 |
61.98 |
62.04 |
60.72 |
60.72 |
0.0M |
2023-08-08 |
63.00 |
63.00 |
61.30 |
61.54 |
0.0M |
2023-08-07 |
63.74 |
64.20 |
62.76 |
63.00 |
0.0M |
2023-08-04 |
63.20 |
64.22 |
62.50 |
63.48 |
0.0M |
2023-08-03 |
62.34 |
63.30 |
61.34 |
62.92 |
0.0M |
2023-08-02 |
63.76 |
63.80 |
61.62 |
62.44 |
0.0M |
2023-08-01 |
64.70 |
64.76 |
63.68 |
64.46 |
0.0M |
2023-07-31 |
64.48 |
65.04 |
63.98 |
64.92 |
0.0M |
2023-07-28 |
65.12 |
65.60 |
64.34 |
64.46 |
0.0M |
2023-07-27 |
62.32 |
65.74 |
61.90 |
64.74 |
0.0M |
2023-07-26 |
58.92 |
61.18 |
58.52 |
60.56 |
0.0M |
2023-07-25 |
59.30 |
59.66 |
58.92 |
59.44 |
0.0M |
2023-07-24 |
59.10 |
60.00 |
58.88 |
59.14 |
0.0M |
2023-07-21 |
58.06 |
59.42 |
57.92 |
59.10 |
0.0M |
2023-07-20 |
57.66 |
58.68 |
57.32 |
58.18 |
0.0M |
2023-07-19 |
57.64 |
58.66 |
57.50 |
58.22 |
0.0M |
2023-07-18 |
57.72 |
58.04 |
56.82 |
57.94 |
0.0M |
2023-07-17 |
56.78 |
58.20 |
56.76 |
58.16 |
0.0M |
2023-07-14 |
57.40 |
57.80 |
56.74 |
57.80 |
0.0M |
2023-07-13 |
57.40 |
57.90 |
56.94 |
57.46 |
0.0M |
2023-07-12 |
57.88 |
58.28 |
56.84 |
57.30 |
0.0M |
2023-07-11 |
57.00 |
57.76 |
56.84 |
57.56 |
0.0M |
2023-07-10 |
55.26 |
57.14 |
55.02 |
57.00 |
0.0M |
2023-07-07 |
56.24 |
56.24 |
55.66 |
55.66 |
0.0M |
2023-07-06 |
57.12 |
57.14 |
55.70 |
56.18 |
0.0M |
2023-07-05 |
58.50 |
58.60 |
57.22 |
57.36 |
0.0M |
2023-07-04 |
58.52 |
58.72 |
58.20 |
58.72 |
0.0M |
2023-07-03 |
57.68 |
58.80 |
57.68 |
58.66 |
0.0M |
2023-06-30 |
58.94 |
59.52 |
57.60 |
57.88 |
0.0M |
2023-06-29 |
63.70 |
63.86 |
58.46 |
59.16 |
0.0M |
2023-06-28 |
60.50 |
62.00 |
60.00 |
61.44 |
0.0M |
2023-06-27 |
59.84 |
60.88 |
58.28 |
60.88 |
0.0M |
2023-06-26 |
59.72 |
61.02 |
59.68 |
60.16 |
0.0M |
2023-06-23 |
60.38 |
60.90 |
59.78 |
59.90 |
0.0M |
2023-06-22 |
59.02 |
60.60 |
59.02 |
60.40 |
0.0M |
2023-06-21 |
61.02 |
61.30 |
59.80 |
60.24 |
0.0M |
2023-06-20 |
61.38 |
62.08 |
60.34 |
61.32 |
0.0M |
2023-06-19 |
63.00 |
63.00 |
60.60 |
62.18 |
0.0M |
2023-06-16 |
62.60 |
64.76 |
60.40 |
61.72 |
0.0M |
2023-06-15 |
64.00 |
64.22 |
62.52 |
63.28 |
0.0M |
2023-06-14 |
63.20 |
63.60 |
62.50 |
63.54 |
0.0M |
2023-06-13 |
62.94 |
63.90 |
62.70 |
62.78 |
0.0M |
2023-06-12 |
60.90 |
62.70 |
60.90 |
62.70 |
0.0M |
2023-06-09 |
60.70 |
61.30 |
59.96 |
60.76 |
0.0M |
2023-06-08 |
62.40 |
63.12 |
59.46 |
60.70 |
0.0M |
2023-06-07 |
63.42 |
64.24 |
62.66 |
62.74 |
0.0M |
2023-06-06 |
63.02 |
64.28 |
62.70 |
63.12 |
0.0M |
2023-06-05 |
64.58 |
65.00 |
63.02 |
63.02 |
0.0M |
2023-06-02 |
64.36 |
65.20 |
63.72 |
64.66 |
0.0M |
2023-06-01 |
63.94 |
64.58 |
63.50 |
64.30 |
0.0M |
2023-05-31 |
66.94 |
66.94 |
63.42 |
64.16 |
0.0M |
2023-05-30 |
69.14 |
70.56 |
66.70 |
66.86 |
0.0M |
2023-05-29 |
68.62 |
69.54 |
68.62 |
69.06 |
0.0M |
2023-05-26 |
64.96 |
69.50 |
64.22 |
68.80 |
0.0M |
2023-05-25 |
63.50 |
65.06 |
62.96 |
65.00 |
0.0M |
2023-05-24 |
61.16 |
61.80 |
59.32 |
61.80 |
0.0M |
2023-05-23 |
61.72 |
62.50 |
60.92 |
61.38 |
0.0M |
2023-05-22 |
60.00 |
62.04 |
58.76 |
61.02 |
0.0M |
2023-05-19 |
63.38 |
63.38 |
61.52 |
63.06 |
0.0M |
2023-05-18 |
60.66 |
63.68 |
60.32 |
62.84 |
0.0M |
2023-05-17 |
58.84 |
60.22 |
58.64 |
59.88 |
0.0M |
2023-05-16 |
59.60 |
59.80 |
58.42 |
58.88 |
0.0M |
2023-05-15 |
55.70 |
59.56 |
55.70 |
59.34 |
0.0M |
2023-05-12 |
56.76 |
56.88 |
54.54 |
55.94 |
0.0M |
2023-05-11 |
54.40 |
56.50 |
54.32 |
56.48 |
0.0M |
2023-05-10 |
55.84 |
56.50 |
54.52 |
54.72 |
0.0M |
2023-05-09 |
54.94 |
55.64 |
54.68 |
55.64 |
0.0M |
2023-05-08 |
55.60 |
55.60 |
54.70 |
55.30 |
0.0M |
2023-05-05 |
54.82 |
55.76 |
54.70 |
55.64 |
0.0M |
2023-05-04 |
54.62 |
56.00 |
54.50 |
55.14 |
0.0M |
2023-05-03 |
56.14 |
56.16 |
55.10 |
55.22 |
0.0M |
2023-05-02 |
56.44 |
57.22 |
56.00 |
56.18 |
0.0M |
2023-04-28 |
56.48 |
58.32 |
56.00 |
58.26 |
0.0M |
2023-04-27 |
53.90 |
55.86 |
53.88 |
55.86 |
0.0M |
2023-04-26 |
54.22 |
55.24 |
53.30 |
55.14 |
0.0M |
2023-04-25 |
54.00 |
54.00 |
53.00 |
53.20 |
0.0M |
2023-04-24 |
55.10 |
55.60 |
53.78 |
53.86 |
0.0M |
2023-04-21 |
56.42 |
56.42 |
55.46 |
55.68 |
0.0M |
2023-04-20 |
55.20 |
56.36 |
54.70 |
56.36 |
0.0M |
2023-04-19 |
56.04 |
56.24 |
55.10 |
55.58 |
0.0M |
2023-04-18 |
57.40 |
57.76 |
56.08 |
56.08 |
0.0M |
2023-04-17 |
56.62 |
57.24 |
56.46 |
57.22 |
0.0M |
2023-04-14 |
57.08 |
57.20 |
56.34 |
56.40 |
0.0M |
2023-04-13 |
56.16 |
57.26 |
55.00 |
57.26 |
0.0M |
2023-04-12 |
58.70 |
58.88 |
56.32 |
56.32 |
0.0M |
2023-04-11 |
57.98 |
58.76 |
57.60 |
58.12 |
0.0M |
2023-04-06 |
52.42 |
54.08 |
51.50 |
53.86 |
0.0M |
2023-04-05 |
52.60 |
52.86 |
51.30 |
52.06 |
0.0M |
2023-04-04 |
54.94 |
55.18 |
52.10 |
52.16 |
0.0M |
2023-04-03 |
54.30 |
55.48 |
53.22 |
54.44 |
0.0M |
2023-03-31 |
58.01 |
58.24 |
55.44 |
55.74 |
0.0M |
2023-03-30 |
58.90 |
59.31 |
57.30 |
57.63 |
0.0M |
2023-03-29 |
55.31 |
59.46 |
54.90 |
58.93 |
0.0M |
2023-03-28 |
55.41 |
55.90 |
53.50 |
54.44 |
0.0M |
2023-03-27 |
56.99 |
57.59 |
54.88 |
55.33 |
0.0M |
2023-03-24 |
56.26 |
57.07 |
55.30 |
57.07 |
0.0M |
2023-03-23 |
53.85 |
56.89 |
53.85 |
56.57 |
0.0M |
2023-03-22 |
54.60 |
54.99 |
53.49 |
53.71 |
0.0M |
2023-03-21 |
54.13 |
55.00 |
53.66 |
54.57 |
0.0M |
2023-03-20 |
53.11 |
53.91 |
52.31 |
53.91 |
0.0M |
2023-03-17 |
53.22 |
53.94 |
52.87 |
53.34 |
0.0M |
2023-03-16 |
51.00 |
53.34 |
50.60 |
53.15 |
0.0M |
2023-03-15 |
50.30 |
51.33 |
49.91 |
51.33 |
0.0M |
2023-03-14 |
50.80 |
51.70 |
49.95 |
50.36 |
0.1M |
2023-03-13 |
52.52 |
52.60 |
49.29 |
50.47 |
0.0M |
2023-03-10 |
52.50 |
52.94 |
51.21 |
51.46 |
0.0M |
2023-03-09 |
53.50 |
54.00 |
52.65 |
52.70 |
0.0M |
2023-03-08 |
52.50 |
53.96 |
52.48 |
53.96 |
0.0M |
2023-03-07 |
53.50 |
54.20 |
52.30 |
52.51 |
0.0M |
2023-03-06 |
53.00 |
54.80 |
52.80 |
54.07 |
0.0M |
2023-03-03 |
52.96 |
53.44 |
52.81 |
53.30 |
0.0M |
2023-03-02 |
53.48 |
53.66 |
51.64 |
53.18 |
0.0M |
2023-03-01 |
54.46 |
55.00 |
53.78 |
53.86 |
0.0M |
2023-02-28 |
55.05 |
55.34 |
54.08 |
55.10 |
0.0M |
2023-02-27 |
56.00 |
56.00 |
54.80 |
54.80 |
0.0M |
2023-02-24 |
55.20 |
55.70 |
54.50 |
54.86 |
0.0M |
2023-02-23 |
54.20 |
56.08 |
54.20 |
55.67 |
0.0M |
2023-02-22 |
54.50 |
54.91 |
53.70 |
53.70 |
0.0M |
2023-02-21 |
55.12 |
55.75 |
54.03 |
54.23 |
0.0M |
2023-02-20 |
55.59 |
55.60 |
54.33 |
55.34 |
0.0M |
2023-02-17 |
56.01 |
56.18 |
54.77 |
55.14 |
0.0M |
2023-02-16 |
57.94 |
58.03 |
56.41 |
56.41 |
0.0M |
2023-02-15 |
57.57 |
57.95 |
56.88 |
57.47 |
0.0M |
2023-02-14 |
55.88 |
57.98 |
55.27 |
57.98 |
0.0M |
2023-02-13 |
56.15 |
56.36 |
55.01 |
56.17 |
0.0M |
2023-02-10 |
56.01 |
56.70 |
55.66 |
55.80 |
0.0M |
2023-02-09 |
56.59 |
57.30 |
55.68 |
55.98 |
0.0M |
2023-02-08 |
58.14 |
58.14 |
56.26 |
56.26 |
0.0M |
2023-02-07 |
56.00 |
58.04 |
56.00 |
58.04 |
0.1M |
2023-02-06 |
57.59 |
57.79 |
55.76 |
56.01 |
0.0M |
2023-02-03 |
57.00 |
58.60 |
56.97 |
57.77 |
0.0M |
2023-02-02 |
57.15 |
58.39 |
56.40 |
57.64 |
0.0M |
2023-02-01 |
55.50 |
57.20 |
55.01 |
57.20 |
0.0M |
2023-01-31 |
56.50 |
56.50 |
54.10 |
55.23 |
0.0M |
2023-01-30 |
58.84 |
58.84 |
56.90 |
56.90 |
0.0M |
2023-01-27 |
56.61 |
59.10 |
56.41 |
58.83 |
0.0M |
2023-01-26 |
56.80 |
57.85 |
56.22 |
57.48 |
0.0M |
2023-01-25 |
55.80 |
56.80 |
55.27 |
56.42 |
0.0M |
2023-01-24 |
56.71 |
56.74 |
56.10 |
56.36 |
0.0M |
2023-01-23 |
53.41 |
56.90 |
53.33 |
56.50 |
0.0M |
2023-01-20 |
52.10 |
53.44 |
52.10 |
53.37 |
0.0M |
2023-01-19 |
52.01 |
52.66 |
51.19 |
52.50 |
0.0M |
2023-01-18 |
52.10 |
53.12 |
51.94 |
52.46 |
0.0M |
2023-01-17 |
52.84 |
53.50 |
52.00 |
52.80 |
0.0M |
2023-01-16 |
52.16 |
52.68 |
52.03 |
52.68 |
0.0M |
2023-01-13 |
52.50 |
53.00 |
52.00 |
52.40 |
0.0M |
2023-01-12 |
54.21 |
54.22 |
52.28 |
52.76 |
0.0M |
2023-01-11 |
53.30 |
54.30 |
53.00 |
53.61 |
0.0M |
2023-01-10 |
52.50 |
53.26 |
52.01 |
53.26 |
0.0M |
2023-01-09 |
53.70 |
53.70 |
51.94 |
52.55 |
0.0M |
2023-01-06 |
51.96 |
53.54 |
51.50 |
53.28 |
0.0M |
2023-01-05 |
51.77 |
52.40 |
49.58 |
52.12 |
0.0M |
2023-01-04 |
48.22 |
51.25 |
48.22 |
50.87 |
0.0M |
2023-01-03 |
47.33 |
48.45 |
46.95 |
47.81 |
0.0M |
2023-01-02 |
46.60 |
47.83 |
46.60 |
47.16 |
0.0M |