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 |
2021-12-30 |
63.22 |
63.86 |
63.22 |
63.86 |
0.0M |
2021-12-29 |
63.54 |
63.62 |
63.24 |
63.50 |
0.0M |
2021-12-28 |
63.40 |
63.82 |
62.94 |
63.46 |
0.0M |
2021-12-27 |
63.76 |
64.04 |
62.84 |
63.02 |
0.0M |
2021-12-23 |
63.32 |
64.02 |
62.84 |
63.20 |
0.0M |
2021-12-22 |
62.98 |
62.98 |
62.22 |
62.82 |
0.0M |
2021-12-21 |
63.16 |
63.16 |
62.94 |
62.94 |
0.0M |
2021-12-20 |
65.10 |
65.10 |
63.26 |
63.26 |
0.0M |
2021-12-17 |
64.92 |
65.30 |
64.32 |
64.84 |
0.0M |
2021-12-16 |
65.72 |
65.72 |
65.72 |
65.72 |
0.0M |
2021-12-15 |
64.84 |
65.06 |
64.36 |
65.06 |
0.0M |
2021-12-14 |
62.34 |
64.70 |
62.00 |
64.18 |
0.0M |
2021-12-13 |
64.24 |
65.06 |
61.42 |
61.92 |
0.0M |
2021-12-10 |
63.80 |
64.08 |
63.40 |
64.02 |
0.0M |
2021-12-09 |
63.84 |
63.84 |
63.84 |
63.84 |
0.0M |
2021-12-08 |
64.44 |
64.70 |
63.60 |
63.60 |
0.0M |
2021-12-07 |
64.54 |
65.60 |
64.54 |
64.74 |
0.0M |
2021-12-06 |
61.70 |
63.42 |
61.62 |
63.42 |
0.0M |
2021-12-03 |
61.90 |
61.96 |
60.44 |
60.48 |
0.0M |
2021-12-02 |
60.96 |
61.94 |
60.96 |
61.48 |
0.0M |
2021-12-01 |
62.78 |
62.78 |
60.66 |
60.66 |
0.0M |
2021-11-30 |
62.50 |
62.78 |
61.96 |
62.32 |
0.0M |
2021-11-29 |
64.24 |
64.72 |
63.50 |
64.12 |
0.0M |
2021-11-26 |
66.32 |
66.32 |
63.54 |
64.36 |
0.0M |
2021-11-25 |
66.76 |
66.76 |
66.40 |
66.40 |
0.0M |
2021-11-24 |
67.10 |
67.10 |
66.66 |
66.74 |
0.0M |
2021-11-23 |
65.16 |
66.42 |
65.16 |
66.42 |
0.0M |
2021-11-22 |
66.40 |
66.40 |
65.68 |
65.88 |
0.0M |
2021-11-19 |
66.80 |
66.80 |
66.34 |
66.46 |
0.0M |
2021-11-18 |
65.74 |
66.44 |
65.20 |
66.44 |
0.0M |
2021-11-17 |
67.94 |
68.38 |
66.42 |
66.42 |
0.0M |
2021-11-16 |
67.94 |
68.64 |
67.78 |
68.60 |
0.0M |
2021-11-15 |
68.18 |
68.42 |
67.88 |
67.88 |
0.0M |
2021-11-12 |
66.98 |
67.70 |
66.98 |
67.70 |
0.0M |
2021-11-11 |
67.76 |
67.92 |
67.12 |
67.34 |
0.0M |
2021-11-10 |
67.46 |
67.78 |
67.34 |
67.78 |
0.0M |
2021-11-09 |
66.60 |
66.66 |
66.60 |
66.66 |
0.0M |
2021-11-08 |
66.24 |
66.76 |
65.76 |
66.54 |
0.0M |
2021-11-05 |
65.82 |
66.66 |
65.82 |
66.06 |
0.0M |
2021-11-04 |
66.76 |
66.76 |
66.12 |
66.12 |
0.0M |
2021-11-03 |
66.80 |
67.70 |
66.46 |
66.46 |
0.0M |
2021-11-02 |
66.48 |
66.88 |
66.48 |
66.66 |
0.0M |
2021-11-01 |
67.32 |
67.46 |
66.76 |
66.76 |
0.0M |
2021-10-29 |
66.58 |
66.96 |
65.80 |
66.96 |
0.0M |
2021-10-28 |
65.68 |
65.94 |
65.48 |
65.94 |
0.0M |
2021-10-27 |
64.88 |
65.34 |
64.88 |
65.34 |
0.0M |
2021-10-26 |
64.98 |
65.50 |
64.98 |
65.40 |
0.0M |
2021-10-25 |
65.72 |
65.80 |
64.92 |
64.92 |
0.0M |
2021-10-22 |
64.38 |
65.34 |
64.14 |
65.34 |
0.0M |
2021-10-21 |
64.56 |
64.56 |
64.50 |
64.50 |
0.0M |
2021-10-20 |
63.30 |
64.30 |
63.24 |
64.28 |
0.0M |
2021-10-19 |
63.32 |
63.48 |
62.50 |
63.46 |
0.0M |
2021-10-18 |
63.00 |
63.20 |
62.20 |
62.98 |
0.0M |
2021-10-15 |
61.96 |
62.58 |
61.96 |
62.58 |
0.0M |
2021-10-14 |
60.50 |
61.88 |
60.50 |
61.80 |
0.0M |
2021-10-13 |
59.62 |
60.28 |
59.52 |
60.26 |
0.0M |
2021-10-12 |
59.26 |
59.72 |
59.22 |
59.72 |
0.0M |
2021-10-11 |
60.06 |
60.06 |
59.56 |
59.56 |
0.0M |
2021-10-08 |
59.36 |
59.36 |
58.84 |
59.26 |
0.0M |
2021-10-07 |
59.14 |
60.02 |
58.72 |
59.26 |
0.0M |
2021-10-06 |
57.60 |
58.26 |
57.54 |
58.26 |
0.0M |
2021-10-05 |
57.70 |
58.48 |
57.26 |
58.08 |
0.0M |
2021-10-04 |
56.70 |
57.10 |
56.50 |
56.72 |
0.0M |
2021-10-01 |
55.72 |
56.62 |
55.72 |
56.62 |
0.0M |
2021-09-30 |
57.60 |
57.68 |
56.96 |
57.00 |
0.0M |
2021-09-29 |
56.90 |
57.32 |
56.84 |
56.84 |
0.0M |
2021-09-28 |
57.50 |
57.50 |
56.00 |
56.00 |
0.0M |
2021-09-27 |
56.24 |
57.60 |
56.24 |
57.60 |
0.0M |
2021-09-24 |
55.64 |
55.94 |
55.46 |
55.80 |
0.0M |
2021-09-23 |
55.80 |
56.00 |
55.80 |
55.96 |
0.0M |
2021-09-22 |
55.62 |
55.64 |
55.00 |
55.00 |
0.0M |
2021-09-21 |
56.32 |
56.50 |
55.64 |
55.64 |
0.0M |
2021-09-20 |
57.12 |
57.12 |
55.40 |
55.40 |
0.0M |
2021-09-17 |
57.80 |
58.00 |
57.74 |
58.00 |
0.0M |
2021-09-16 |
58.92 |
58.92 |
58.10 |
58.10 |
0.0M |
2021-09-15 |
57.56 |
58.68 |
57.54 |
58.36 |
0.0M |
2021-09-14 |
57.92 |
58.08 |
57.78 |
58.08 |
0.0M |
2021-09-13 |
57.00 |
59.10 |
54.50 |
59.10 |
0.0M |
2021-09-10 |
58.70 |
59.00 |
58.28 |
58.66 |
0.0M |
2021-09-09 |
60.94 |
61.04 |
59.00 |
59.00 |
0.0M |
2021-09-08 |
60.16 |
60.18 |
59.70 |
60.18 |
0.0M |
2021-09-07 |
60.60 |
61.14 |
59.76 |
60.20 |
0.0M |
2021-09-06 |
61.12 |
61.16 |
60.74 |
61.12 |
0.0M |
2021-09-03 |
62.78 |
62.84 |
62.34 |
62.84 |
0.0M |
2021-09-02 |
61.28 |
61.40 |
61.28 |
61.40 |
0.0M |
2021-09-01 |
58.54 |
61.46 |
58.54 |
61.42 |
0.0M |
2021-08-31 |
61.36 |
61.36 |
57.86 |
58.48 |
0.0M |
2021-08-30 |
61.06 |
61.06 |
60.68 |
60.94 |
0.0M |
2021-08-27 |
60.38 |
61.08 |
60.38 |
60.92 |
0.0M |
2021-08-26 |
60.74 |
61.08 |
60.56 |
60.56 |
0.0M |
2021-08-24 |
60.58 |
60.76 |
60.28 |
60.64 |
0.0M |
2021-08-23 |
60.62 |
60.62 |
60.24 |
60.58 |
0.0M |
2021-08-20 |
60.24 |
60.42 |
59.88 |
60.42 |
0.0M |
2021-08-19 |
59.96 |
60.40 |
59.70 |
60.40 |
0.0M |
2021-08-18 |
60.50 |
61.08 |
60.38 |
61.08 |
0.0M |
2021-08-17 |
60.50 |
60.50 |
60.50 |
60.50 |
0.0M |
2021-08-16 |
61.56 |
61.64 |
60.64 |
60.64 |
0.0M |
2021-08-13 |
62.12 |
62.12 |
61.54 |
61.68 |
0.0M |
2021-08-12 |
62.88 |
63.34 |
62.70 |
62.70 |
0.0M |
2021-08-11 |
61.32 |
62.16 |
61.32 |
62.00 |
0.0M |
2021-08-10 |
61.02 |
61.64 |
59.82 |
61.64 |
0.0M |
2021-08-09 |
62.56 |
62.96 |
62.20 |
62.20 |
0.0M |
2021-08-06 |
62.66 |
62.98 |
62.66 |
62.98 |
0.0M |
2021-08-05 |
62.62 |
62.62 |
62.62 |
62.62 |
0.0M |
2021-08-04 |
62.38 |
62.38 |
62.00 |
62.38 |
0.0M |
2021-08-03 |
62.18 |
62.84 |
62.18 |
62.84 |
0.0M |
2021-08-02 |
63.06 |
63.40 |
62.38 |
62.38 |
0.0M |
2021-07-30 |
61.76 |
62.66 |
61.72 |
62.66 |
0.0M |
2021-07-29 |
61.10 |
61.50 |
60.80 |
61.50 |
0.0M |
2021-07-28 |
60.72 |
61.38 |
60.72 |
61.16 |
0.0M |
2021-07-27 |
61.44 |
61.44 |
60.72 |
60.80 |
0.0M |
2021-07-26 |
62.02 |
62.02 |
62.02 |
62.02 |
0.0M |
2021-07-23 |
61.94 |
62.74 |
61.94 |
62.74 |
0.0M |
2021-07-22 |
61.66 |
62.00 |
61.66 |
62.00 |
0.0M |
2021-07-21 |
61.60 |
61.60 |
61.54 |
61.54 |
0.0M |
2021-07-20 |
60.08 |
61.30 |
60.08 |
61.16 |
0.0M |
2021-07-19 |
61.24 |
61.58 |
59.10 |
59.76 |
0.0M |
2021-07-16 |
61.68 |
61.68 |
61.14 |
61.14 |
0.0M |
2021-07-15 |
60.38 |
61.06 |
60.38 |
61.00 |
0.0M |
2021-07-14 |
62.06 |
62.06 |
60.82 |
60.86 |
0.0M |
2021-07-13 |
62.20 |
62.48 |
61.24 |
62.12 |
0.0M |
2021-07-12 |
62.66 |
63.42 |
61.58 |
62.18 |
0.0M |
2021-07-09 |
61.82 |
62.98 |
61.56 |
62.98 |
0.0M |
2021-07-08 |
65.68 |
65.68 |
61.26 |
61.58 |
0.0M |
2021-07-07 |
64.82 |
65.92 |
64.80 |
65.92 |
0.0M |
2021-07-06 |
65.36 |
65.36 |
63.94 |
64.38 |
0.0M |
2021-07-05 |
65.90 |
65.92 |
65.20 |
65.20 |
0.0M |
2021-07-02 |
65.04 |
65.42 |
64.20 |
65.42 |
0.0M |
2021-07-01 |
65.32 |
65.42 |
64.24 |
64.80 |
0.0M |
2021-06-30 |
65.20 |
65.36 |
64.78 |
64.86 |
0.0M |
2021-06-29 |
64.78 |
64.78 |
64.48 |
64.48 |
0.0M |
2021-06-28 |
64.56 |
64.86 |
64.40 |
64.40 |
0.0M |
2021-06-25 |
64.02 |
64.38 |
64.00 |
64.38 |
0.0M |
2021-06-24 |
64.04 |
64.04 |
63.98 |
63.98 |
0.0M |
2021-06-23 |
64.60 |
64.60 |
63.58 |
63.74 |
0.0M |
2021-06-22 |
64.50 |
64.56 |
64.08 |
64.36 |
0.0M |
2021-06-21 |
63.90 |
64.54 |
63.36 |
64.46 |
0.0M |
2021-06-18 |
65.08 |
65.08 |
64.20 |
64.20 |
0.0M |
2021-06-17 |
65.64 |
65.64 |
65.16 |
65.16 |
0.0M |
2021-06-16 |
66.36 |
66.36 |
65.70 |
65.70 |
0.0M |
2021-06-15 |
66.76 |
66.80 |
66.18 |
66.70 |
0.0M |
2021-06-14 |
66.72 |
66.82 |
65.96 |
65.96 |
0.0M |
2021-06-11 |
66.30 |
66.30 |
66.30 |
66.30 |
0.0M |
2021-06-10 |
66.42 |
66.50 |
66.40 |
66.50 |
0.0M |
2021-06-09 |
66.26 |
66.26 |
65.90 |
66.24 |
0.0M |
2021-06-08 |
66.04 |
66.18 |
65.60 |
66.18 |
0.0M |
2021-06-07 |
66.52 |
67.04 |
65.88 |
66.00 |
0.0M |
2021-06-04 |
67.24 |
67.30 |
66.62 |
66.64 |
0.0M |
2021-06-03 |
66.92 |
66.92 |
66.54 |
66.54 |
0.0M |
2021-06-02 |
67.14 |
67.94 |
67.02 |
67.02 |
0.0M |
2021-06-01 |
66.62 |
67.32 |
66.62 |
67.32 |
0.0M |
2021-05-31 |
67.28 |
67.28 |
66.10 |
66.10 |
0.0M |
2021-05-28 |
66.22 |
67.04 |
66.08 |
67.04 |
0.0M |
2021-05-27 |
66.92 |
67.56 |
66.90 |
66.90 |
0.0M |
2021-05-26 |
67.42 |
67.42 |
67.40 |
67.42 |
0.0M |
2021-05-25 |
67.92 |
67.92 |
66.60 |
66.78 |
0.0M |
2021-05-24 |
66.88 |
67.40 |
66.66 |
67.40 |
0.0M |
2021-05-21 |
66.32 |
67.46 |
66.24 |
66.60 |
0.0M |
2021-05-20 |
64.64 |
66.38 |
63.86 |
66.36 |
0.0M |
2021-05-19 |
63.04 |
64.38 |
62.50 |
64.38 |
0.0M |
2021-05-18 |
64.12 |
64.12 |
62.78 |
63.38 |
0.0M |
2021-05-17 |
66.38 |
66.38 |
63.92 |
64.32 |
0.0M |
2021-05-14 |
67.00 |
70.00 |
66.48 |
66.50 |
0.0M |
2021-05-13 |
64.30 |
65.84 |
64.30 |
65.84 |
0.0M |
2021-05-12 |
65.14 |
65.52 |
64.76 |
65.18 |
0.0M |
2021-05-11 |
65.62 |
65.62 |
64.66 |
64.86 |
0.0M |
2021-05-10 |
66.02 |
66.04 |
65.86 |
65.86 |
0.0M |
2021-05-07 |
64.46 |
65.04 |
64.04 |
65.04 |
0.0M |
2021-05-06 |
63.52 |
64.16 |
63.36 |
64.16 |
0.0M |
2021-05-05 |
62.94 |
63.98 |
62.58 |
63.98 |
0.0M |
2021-05-04 |
62.20 |
62.78 |
61.80 |
62.50 |
0.0M |
2021-05-03 |
62.36 |
62.64 |
62.20 |
62.20 |
0.0M |
2021-04-30 |
61.92 |
62.08 |
61.88 |
61.88 |
0.0M |
2021-04-29 |
62.18 |
62.18 |
61.84 |
61.84 |
0.0M |
2021-04-28 |
62.10 |
62.22 |
61.60 |
62.04 |
0.0M |
2021-04-27 |
61.38 |
61.94 |
61.20 |
61.94 |
0.0M |
2021-04-26 |
61.42 |
61.98 |
61.42 |
61.44 |
0.0M |
2021-04-23 |
60.80 |
61.76 |
60.40 |
61.76 |
0.0M |
2021-04-22 |
60.42 |
61.56 |
60.20 |
61.08 |
0.0M |
2021-04-21 |
59.20 |
60.02 |
59.20 |
59.36 |
0.0M |
2021-04-20 |
60.48 |
63.10 |
58.80 |
59.08 |
0.0M |
2021-04-19 |
61.66 |
61.70 |
60.56 |
60.84 |
0.0M |
2021-04-16 |
62.04 |
62.72 |
61.48 |
61.74 |
0.0M |
2021-04-15 |
62.80 |
63.04 |
61.88 |
61.88 |
0.0M |
2021-04-14 |
62.50 |
62.80 |
62.50 |
62.52 |
0.0M |
2021-04-13 |
63.78 |
63.78 |
62.36 |
62.36 |
0.0M |
2021-04-12 |
63.22 |
63.72 |
62.92 |
63.58 |
0.0M |
2021-04-09 |
63.42 |
64.40 |
62.88 |
63.12 |
0.0M |
2021-04-08 |
63.86 |
63.86 |
62.34 |
63.08 |
0.0M |
2021-04-07 |
63.46 |
63.68 |
62.90 |
63.68 |
0.0M |
2021-04-06 |
65.60 |
65.64 |
63.82 |
63.92 |
0.0M |
2021-04-01 |
64.82 |
65.28 |
64.44 |
65.28 |
0.0M |
2021-03-31 |
63.14 |
64.64 |
62.96 |
64.64 |
0.0M |
2021-03-30 |
62.72 |
62.84 |
62.04 |
62.70 |
0.0M |
2021-03-29 |
60.68 |
62.36 |
60.64 |
62.20 |
0.0M |
2021-03-26 |
59.94 |
60.68 |
59.74 |
60.52 |
0.0M |
2021-03-25 |
59.96 |
60.44 |
59.22 |
60.34 |
0.0M |
2021-03-24 |
60.00 |
60.20 |
59.60 |
60.12 |
0.0M |
2021-03-23 |
60.02 |
61.00 |
59.70 |
59.70 |
0.0M |
2021-03-22 |
63.16 |
63.58 |
59.94 |
59.94 |
0.0M |
2021-03-19 |
64.60 |
64.60 |
63.40 |
63.40 |
0.0M |
2021-03-18 |
63.60 |
64.72 |
63.60 |
64.72 |
0.0M |
2021-03-17 |
62.76 |
62.76 |
62.76 |
62.76 |
0.0M |
2021-03-16 |
62.42 |
62.88 |
62.42 |
62.88 |
0.0M |
2021-03-15 |
62.54 |
62.54 |
61.60 |
61.60 |
0.0M |
2021-03-12 |
62.50 |
62.74 |
62.30 |
62.66 |
0.0M |
2021-03-11 |
62.60 |
63.16 |
62.58 |
63.16 |
0.0M |
2021-03-10 |
62.36 |
62.60 |
62.36 |
62.52 |
0.0M |
2021-03-09 |
61.66 |
62.68 |
61.66 |
62.68 |
0.0M |
2021-03-08 |
60.88 |
61.92 |
60.88 |
61.92 |
0.0M |
2021-03-05 |
59.86 |
60.36 |
59.86 |
60.36 |
0.0M |
2021-03-04 |
59.28 |
59.68 |
59.28 |
59.68 |
0.0M |
2021-03-03 |
60.00 |
60.30 |
60.00 |
60.30 |
0.0M |
2021-03-02 |
61.36 |
61.40 |
60.86 |
60.86 |
0.0M |
2021-03-01 |
59.50 |
61.00 |
59.50 |
61.00 |
0.0M |
2021-02-26 |
59.50 |
59.64 |
59.00 |
59.64 |
0.0M |
2021-02-25 |
59.60 |
59.64 |
59.60 |
59.64 |
0.0M |
2021-02-24 |
59.58 |
59.58 |
59.48 |
59.48 |
0.0M |
2021-02-23 |
59.98 |
60.02 |
59.98 |
60.02 |
0.0M |
2021-02-22 |
60.78 |
60.78 |
60.16 |
60.16 |
0.0M |
2021-02-19 |
60.52 |
60.52 |
60.52 |
60.52 |
0.0M |
2021-02-18 |
59.20 |
59.20 |
59.20 |
59.20 |
0.0M |
2021-02-17 |
60.44 |
60.66 |
60.32 |
60.66 |
0.0M |
2021-02-16 |
60.54 |
60.54 |
60.24 |
60.24 |
0.0M |
2021-02-15 |
60.36 |
60.44 |
60.10 |
60.10 |
0.0M |
2021-02-12 |
58.44 |
59.48 |
58.44 |
59.48 |
0.0M |
2021-02-11 |
58.56 |
58.58 |
58.56 |
58.58 |
0.0M |
2021-02-10 |
58.60 |
58.60 |
58.60 |
58.60 |
0.0M |
2021-02-09 |
58.70 |
58.70 |
58.70 |
58.70 |
0.0M |
2021-02-08 |
59.52 |
59.52 |
58.98 |
59.26 |
0.0M |
2021-02-05 |
58.94 |
58.94 |
58.94 |
58.94 |
0.0M |
2021-02-03 |
58.92 |
59.20 |
58.92 |
58.96 |
0.0M |
2021-02-02 |
56.72 |
58.82 |
56.72 |
58.80 |
0.0M |
2021-02-01 |
56.06 |
56.24 |
55.88 |
56.24 |
0.0M |
2021-01-29 |
56.66 |
56.70 |
55.52 |
55.58 |
0.0M |
2021-01-28 |
54.22 |
57.66 |
54.22 |
57.30 |
0.0M |
2021-01-27 |
56.30 |
56.30 |
55.20 |
55.48 |
0.0M |
2021-01-26 |
56.80 |
56.94 |
56.28 |
56.60 |
0.0M |
2021-01-25 |
55.78 |
56.64 |
55.56 |
56.50 |
0.0M |
2021-01-22 |
57.08 |
57.08 |
55.82 |
55.82 |
0.0M |
2021-01-21 |
58.58 |
58.58 |
58.28 |
58.28 |
0.0M |
2021-01-20 |
57.94 |
58.38 |
57.66 |
58.34 |
0.0M |
2021-01-19 |
59.26 |
59.26 |
57.80 |
57.80 |
0.0M |
2021-01-18 |
59.30 |
59.34 |
59.06 |
59.26 |
0.0M |
2021-01-15 |
58.90 |
58.90 |
58.60 |
58.64 |
0.0M |
2021-01-14 |
60.12 |
60.12 |
58.78 |
58.86 |
0.0M |
2021-01-13 |
59.42 |
60.06 |
59.18 |
59.92 |
0.0M |
2021-01-12 |
59.86 |
60.14 |
59.46 |
59.52 |
0.0M |
2021-01-11 |
61.78 |
61.88 |
60.04 |
60.04 |
0.0M |
2021-01-08 |
60.98 |
62.00 |
60.70 |
61.52 |
0.0M |
2021-01-07 |
59.08 |
59.12 |
59.08 |
59.12 |
0.0M |
2021-01-06 |
57.20 |
59.30 |
57.20 |
59.30 |
0.0M |
2021-01-05 |
56.74 |
56.90 |
56.74 |
56.90 |
0.0M |
2021-01-04 |
56.76 |
56.84 |
56.70 |
56.70 |
0.0M |