| 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 |
53.81 |
55.13 |
53.70 |
53.94 |
7.1M |
| 2024-12-30 |
54.17 |
54.45 |
53.51 |
53.79 |
5.2M |
| 2024-12-27 |
53.32 |
54.76 |
52.78 |
54.16 |
6.7M |
| 2024-12-26 |
53.21 |
53.63 |
52.60 |
53.31 |
5.5M |
| 2024-12-25 |
54.04 |
54.52 |
53.20 |
53.49 |
4.2M |
| 2024-12-24 |
53.87 |
54.32 |
53.65 |
54.19 |
4.2M |
| 2024-12-23 |
55.80 |
56.25 |
53.74 |
53.87 |
7.0M |
| 2024-12-20 |
55.32 |
55.79 |
54.91 |
55.75 |
4.9M |
| 2024-12-19 |
57.73 |
57.73 |
55.00 |
55.44 |
11.1M |
| 2024-12-18 |
60.05 |
60.17 |
58.00 |
58.31 |
7.9M |
| 2024-12-17 |
60.19 |
60.89 |
59.70 |
60.01 |
3.7M |
| 2024-12-16 |
63.48 |
63.66 |
59.80 |
60.18 |
6.9M |
| 2024-12-13 |
64.60 |
64.82 |
63.13 |
63.48 |
4.7M |
| 2024-12-12 |
64.20 |
65.56 |
63.64 |
65.20 |
6.7M |
| 2024-12-11 |
61.05 |
64.88 |
61.05 |
64.19 |
9.6M |
| 2024-12-10 |
63.25 |
63.99 |
61.00 |
61.55 |
11.3M |
| 2024-12-09 |
60.25 |
60.99 |
59.71 |
60.05 |
2.7M |
| 2024-12-06 |
59.57 |
60.73 |
59.57 |
60.25 |
3.3M |
| 2024-12-05 |
60.57 |
60.57 |
59.53 |
59.83 |
3.2M |
| 2024-12-04 |
60.78 |
61.27 |
60.38 |
60.64 |
2.8M |
| 2024-12-03 |
61.30 |
61.66 |
60.68 |
61.12 |
3.2M |
| 2024-12-02 |
61.30 |
62.15 |
60.58 |
61.83 |
4.7M |
| 2024-11-29 |
61.74 |
62.79 |
61.25 |
61.64 |
4.3M |
| 2024-11-28 |
61.90 |
61.99 |
61.08 |
61.30 |
2.4M |
| 2024-11-27 |
60.69 |
62.58 |
59.62 |
61.91 |
4.0M |
| 2024-11-26 |
60.32 |
61.98 |
60.30 |
60.71 |
2.6M |
| 2024-11-25 |
59.84 |
61.61 |
59.80 |
60.76 |
3.6M |
| 2024-11-22 |
62.28 |
62.99 |
59.76 |
59.89 |
4.0M |
| 2024-11-21 |
63.30 |
63.65 |
61.90 |
62.59 |
3.7M |
| 2024-11-20 |
62.83 |
63.78 |
62.18 |
63.37 |
3.0M |
| 2024-11-19 |
62.09 |
63.20 |
61.67 |
63.20 |
4.3M |
| 2024-11-18 |
64.78 |
64.95 |
61.83 |
62.31 |
5.9M |
| 2024-11-15 |
66.69 |
67.50 |
64.81 |
64.95 |
4.3M |
| 2024-11-14 |
67.01 |
68.50 |
66.09 |
66.32 |
5.8M |
| 2024-11-13 |
66.00 |
68.00 |
65.56 |
67.64 |
6.3M |
| 2024-11-12 |
66.11 |
68.50 |
66.10 |
66.69 |
8.2M |
| 2024-11-11 |
64.76 |
66.00 |
64.25 |
65.99 |
6.7M |
| 2024-11-08 |
68.01 |
69.00 |
65.01 |
65.58 |
10.3M |
| 2024-11-07 |
61.02 |
67.75 |
61.00 |
67.75 |
14.7M |
| 2024-11-06 |
61.21 |
62.25 |
60.87 |
61.59 |
5.8M |
| 2024-11-05 |
60.68 |
61.64 |
59.91 |
61.53 |
6.3M |
| 2024-11-04 |
60.78 |
61.48 |
59.31 |
60.76 |
5.8M |
| 2024-11-01 |
59.58 |
62.45 |
59.10 |
60.78 |
7.5M |
| 2024-10-31 |
60.21 |
60.85 |
59.31 |
60.18 |
7.6M |
| 2024-10-30 |
60.42 |
62.52 |
60.15 |
60.97 |
11.1M |
| 2024-10-29 |
67.00 |
67.00 |
63.00 |
63.53 |
10.7M |
| 2024-10-28 |
67.00 |
68.33 |
64.81 |
68.03 |
8.4M |
| 2024-10-25 |
64.31 |
66.78 |
63.54 |
65.95 |
5.8M |
| 2024-10-24 |
64.78 |
65.40 |
63.90 |
64.31 |
4.4M |
| 2024-10-23 |
64.08 |
67.97 |
63.50 |
65.80 |
9.4M |
| 2024-10-22 |
63.10 |
64.77 |
62.98 |
63.81 |
6.0M |
| 2024-10-21 |
61.66 |
63.60 |
60.85 |
63.09 |
6.4M |
| 2024-10-18 |
60.90 |
63.99 |
60.05 |
62.30 |
8.8M |
| 2024-10-17 |
62.88 |
63.36 |
61.16 |
61.30 |
3.7M |
| 2024-10-16 |
62.00 |
63.95 |
61.88 |
62.54 |
4.0M |
| 2024-10-15 |
64.88 |
65.78 |
62.89 |
63.09 |
5.0M |
| 2024-10-14 |
62.84 |
65.95 |
60.61 |
65.19 |
9.3M |
| 2024-10-11 |
64.01 |
65.34 |
62.01 |
62.89 |
4.8M |
| 2024-10-10 |
64.00 |
67.32 |
62.67 |
64.88 |
9.2M |
| 2024-10-09 |
69.77 |
69.77 |
64.35 |
64.35 |
11.4M |
| 2024-10-08 |
80.19 |
80.19 |
68.00 |
71.50 |
15.5M |
| 2024-09-30 |
70.62 |
72.92 |
67.04 |
72.92 |
8.9M |
| 2024-09-27 |
62.00 |
66.29 |
61.99 |
66.29 |
9.0M |
| 2024-09-26 |
54.88 |
60.26 |
54.61 |
60.26 |
11.6M |
| 2024-09-25 |
55.71 |
56.35 |
54.35 |
54.78 |
6.9M |
| 2024-09-24 |
54.10 |
55.17 |
53.00 |
55.15 |
8.2M |
| 2024-09-23 |
51.25 |
53.71 |
51.25 |
53.02 |
5.9M |
| 2024-09-20 |
50.33 |
52.15 |
49.80 |
51.80 |
5.4M |
| 2024-09-19 |
49.10 |
52.10 |
49.10 |
50.57 |
7.1M |
| 2024-09-18 |
47.28 |
49.45 |
46.60 |
49.00 |
7.3M |
| 2024-09-13 |
49.51 |
49.95 |
47.03 |
47.30 |
5.3M |
| 2024-09-12 |
50.18 |
51.41 |
49.53 |
49.54 |
5.6M |
| 2024-09-11 |
49.65 |
50.67 |
49.33 |
49.95 |
2.2M |
| 2024-09-10 |
49.15 |
50.94 |
49.00 |
50.13 |
5.8M |
| 2024-09-09 |
49.54 |
49.99 |
48.40 |
49.00 |
3.3M |
| 2024-09-06 |
51.09 |
51.51 |
50.27 |
50.28 |
2.2M |
| 2024-09-05 |
50.40 |
51.30 |
49.83 |
51.11 |
3.2M |
| 2024-09-04 |
50.80 |
51.49 |
50.20 |
50.36 |
2.6M |
| 2024-09-03 |
48.50 |
51.16 |
48.41 |
50.81 |
6.2M |
| 2024-09-02 |
49.98 |
49.98 |
48.50 |
48.60 |
4.1M |
| 2024-08-30 |
48.10 |
51.38 |
47.63 |
50.30 |
7.0M |
| 2024-08-29 |
47.18 |
49.09 |
47.18 |
48.61 |
4.0M |
| 2024-08-28 |
48.17 |
48.58 |
46.60 |
47.62 |
3.8M |
| 2024-08-27 |
49.00 |
49.39 |
48.20 |
48.60 |
3.2M |
| 2024-08-26 |
50.67 |
50.72 |
49.09 |
49.30 |
4.1M |
| 2024-08-23 |
50.00 |
51.89 |
49.90 |
50.74 |
3.3M |
| 2024-08-22 |
51.21 |
51.30 |
49.50 |
50.30 |
3.8M |
| 2024-08-21 |
50.62 |
52.00 |
50.50 |
51.29 |
3.0M |
| 2024-08-20 |
51.62 |
52.18 |
50.81 |
50.93 |
3.3M |
| 2024-08-19 |
51.37 |
52.83 |
50.75 |
51.78 |
7.5M |
| 2024-08-16 |
50.26 |
50.74 |
49.47 |
50.72 |
3.4M |
| 2024-08-15 |
50.01 |
50.99 |
49.97 |
50.26 |
2.9M |
| 2024-08-14 |
51.36 |
51.39 |
50.01 |
50.10 |
3.0M |
| 2024-08-13 |
52.05 |
52.19 |
50.50 |
51.30 |
3.4M |
| 2024-08-12 |
52.15 |
52.37 |
51.50 |
51.85 |
2.8M |
| 2024-08-09 |
53.13 |
54.02 |
52.23 |
52.26 |
4.2M |
| 2024-08-08 |
52.22 |
54.15 |
52.22 |
52.87 |
5.9M |
| 2024-08-07 |
51.15 |
53.33 |
50.73 |
52.73 |
5.8M |
| 2024-08-06 |
50.90 |
52.13 |
50.12 |
51.54 |
4.3M |
| 2024-08-05 |
49.76 |
52.08 |
49.40 |
50.84 |
5.9M |
| 2024-08-02 |
49.08 |
50.26 |
49.00 |
49.80 |
3.6M |
| 2024-08-01 |
52.20 |
52.50 |
49.57 |
49.80 |
7.3M |
| 2024-07-31 |
50.00 |
52.60 |
49.67 |
52.25 |
6.6M |
| 2024-07-30 |
49.65 |
50.00 |
48.77 |
49.87 |
3.4M |
| 2024-07-29 |
51.24 |
51.50 |
49.66 |
50.03 |
5.1M |
| 2024-07-26 |
51.73 |
52.37 |
50.90 |
51.25 |
4.6M |
| 2024-07-25 |
52.25 |
53.52 |
51.18 |
51.72 |
4.7M |
| 2024-07-24 |
53.68 |
54.38 |
52.00 |
52.50 |
4.8M |
| 2024-07-23 |
57.25 |
57.45 |
53.85 |
53.86 |
6.1M |
| 2024-07-22 |
60.00 |
60.00 |
57.15 |
57.60 |
5.4M |
| 2024-07-19 |
58.20 |
60.44 |
57.30 |
60.12 |
4.7M |
| 2024-07-18 |
59.33 |
62.27 |
58.19 |
58.79 |
6.2M |
| 2024-07-17 |
56.77 |
59.84 |
56.55 |
59.82 |
5.5M |
| 2024-07-16 |
57.02 |
57.20 |
56.01 |
56.86 |
2.3M |
| 2024-07-15 |
57.00 |
57.62 |
56.76 |
57.31 |
2.2M |
| 2024-07-12 |
57.00 |
57.40 |
56.19 |
57.15 |
3.4M |
| 2024-07-11 |
56.01 |
57.50 |
55.50 |
56.71 |
4.9M |
| 2024-07-10 |
54.50 |
56.10 |
54.18 |
55.32 |
3.7M |
| 2024-07-09 |
53.90 |
55.30 |
53.40 |
54.80 |
3.3M |
| 2024-07-08 |
55.35 |
55.49 |
53.77 |
53.94 |
3.8M |
| 2024-07-05 |
56.35 |
56.74 |
54.95 |
55.52 |
3.4M |
| 2024-07-04 |
57.81 |
58.30 |
56.00 |
56.48 |
3.9M |
| 2024-07-03 |
59.22 |
59.82 |
57.71 |
57.81 |
3.1M |
| 2024-07-02 |
58.30 |
60.16 |
57.28 |
59.21 |
5.6M |
| 2024-07-01 |
57.28 |
58.40 |
57.21 |
58.38 |
3.5M |
| 2024-06-28 |
58.71 |
59.20 |
57.30 |
57.50 |
4.2M |
| 2024-06-27 |
60.18 |
60.80 |
58.63 |
58.72 |
3.6M |
| 2024-06-26 |
58.38 |
61.16 |
58.30 |
60.85 |
5.6M |
| 2024-06-25 |
59.00 |
60.16 |
58.30 |
58.76 |
4.3M |
| 2024-06-24 |
57.01 |
60.50 |
55.98 |
59.33 |
6.8M |
| 2024-06-21 |
59.25 |
59.33 |
57.54 |
58.00 |
2.9M |
| 2024-06-20 |
59.67 |
59.93 |
58.63 |
58.85 |
2.6M |
| 2024-06-19 |
60.32 |
60.54 |
59.36 |
59.63 |
3.0M |
| 2024-06-18 |
61.40 |
61.99 |
60.00 |
60.52 |
3.9M |
| 2024-06-17 |
60.61 |
61.54 |
60.15 |
61.52 |
3.8M |
| 2024-06-14 |
60.78 |
61.71 |
59.40 |
61.47 |
4.9M |
| 2024-06-13 |
62.13 |
62.17 |
60.10 |
60.89 |
4.1M |
| 2024-06-12 |
62.95 |
63.45 |
61.50 |
61.99 |
3.7M |
| 2024-06-11 |
64.40 |
64.63 |
61.45 |
62.51 |
6.0M |
| 2024-06-07 |
65.95 |
66.36 |
64.58 |
64.79 |
2.7M |
| 2024-06-06 |
66.14 |
66.43 |
64.88 |
65.95 |
2.9M |
| 2024-06-05 |
68.72 |
68.78 |
66.81 |
67.18 |
3.3M |
| 2024-06-04 |
67.76 |
69.00 |
66.80 |
68.72 |
3.3M |
| 2024-06-03 |
68.82 |
69.75 |
67.50 |
68.05 |
6.0M |
| 2024-05-31 |
70.20 |
70.20 |
68.71 |
69.57 |
2.3M |
| 2024-05-30 |
69.01 |
70.20 |
68.68 |
69.07 |
2.2M |
| 2024-05-29 |
70.35 |
70.60 |
69.12 |
69.55 |
2.0M |
| 2024-05-28 |
70.68 |
70.90 |
69.91 |
69.92 |
1.3M |
| 2024-05-27 |
70.79 |
71.36 |
69.87 |
70.60 |
2.3M |
| 2024-05-24 |
70.55 |
70.79 |
69.50 |
70.09 |
2.0M |
| 2024-05-23 |
71.60 |
72.13 |
70.33 |
70.55 |
1.5M |
| 2024-05-22 |
72.60 |
72.90 |
71.50 |
71.60 |
2.0M |
| 2024-05-21 |
71.90 |
72.91 |
71.22 |
72.51 |
2.0M |
| 2024-05-20 |
72.78 |
73.77 |
71.52 |
72.16 |
3.4M |
| 2024-05-17 |
73.00 |
74.18 |
71.68 |
72.88 |
4.4M |
| 2024-05-16 |
72.80 |
74.48 |
71.60 |
73.50 |
2.5M |
| 2024-05-15 |
73.32 |
73.65 |
72.02 |
72.36 |
1.6M |
| 2024-05-14 |
72.68 |
74.45 |
72.59 |
73.25 |
3.2M |
| 2024-05-13 |
74.00 |
74.00 |
71.76 |
72.35 |
5.3M |
| 2024-05-10 |
75.03 |
75.57 |
73.92 |
74.30 |
2.8M |
| 2024-05-09 |
75.00 |
75.10 |
74.11 |
75.00 |
2.4M |
| 2024-05-08 |
75.70 |
75.71 |
73.60 |
74.55 |
3.3M |
| 2024-05-07 |
74.50 |
76.31 |
74.27 |
75.72 |
4.0M |
| 2024-05-06 |
72.10 |
75.20 |
71.38 |
74.89 |
7.3M |
| 2024-04-30 |
71.25 |
72.47 |
70.87 |
71.00 |
3.0M |
| 2024-04-29 |
68.81 |
73.03 |
68.63 |
71.67 |
6.3M |
| 2024-04-26 |
67.75 |
69.99 |
66.41 |
68.94 |
7.4M |
| 2024-04-25 |
64.64 |
65.88 |
64.00 |
65.75 |
2.7M |
| 2024-04-24 |
64.93 |
65.20 |
63.88 |
64.71 |
2.2M |
| 2024-04-23 |
63.20 |
65.20 |
62.48 |
64.93 |
4.2M |
| 2024-04-22 |
61.50 |
64.00 |
61.10 |
63.30 |
4.2M |
| 2024-04-19 |
62.08 |
62.08 |
60.46 |
61.10 |
2.0M |
| 2024-04-18 |
62.40 |
63.23 |
61.70 |
62.02 |
2.0M |
| 2024-04-17 |
62.30 |
62.70 |
61.45 |
62.31 |
2.1M |
| 2024-04-16 |
64.20 |
64.20 |
61.73 |
62.37 |
2.6M |
| 2024-04-15 |
60.89 |
64.88 |
60.87 |
64.04 |
4.7M |
| 2024-04-12 |
61.80 |
62.80 |
60.95 |
61.15 |
2.9M |
| 2024-04-11 |
61.45 |
62.10 |
61.07 |
61.72 |
2.1M |
| 2024-04-10 |
63.20 |
63.50 |
60.55 |
61.53 |
3.3M |
| 2024-04-09 |
63.00 |
63.88 |
62.67 |
63.11 |
2.7M |
| 2024-04-08 |
66.08 |
66.08 |
63.05 |
63.20 |
6.2M |
| 2024-04-03 |
66.34 |
67.89 |
65.70 |
66.07 |
2.1M |
| 2024-04-02 |
68.17 |
68.28 |
66.02 |
66.40 |
2.5M |
| 2024-04-01 |
65.96 |
70.00 |
65.78 |
68.35 |
4.8M |
| 2024-03-29 |
65.35 |
66.01 |
64.55 |
65.44 |
1.7M |
| 2024-03-28 |
66.00 |
66.60 |
65.00 |
65.20 |
2.8M |
| 2024-03-27 |
66.88 |
67.37 |
65.80 |
65.93 |
2.8M |
| 2024-03-26 |
66.00 |
66.99 |
65.21 |
66.58 |
2.7M |
| 2024-03-25 |
66.66 |
66.66 |
65.20 |
65.54 |
2.3M |
| 2024-03-22 |
68.00 |
68.37 |
66.20 |
67.00 |
2.4M |
| 2024-03-21 |
66.71 |
68.40 |
66.71 |
68.03 |
3.5M |
| 2024-03-20 |
68.68 |
68.68 |
66.62 |
67.20 |
3.4M |
| 2024-03-19 |
67.00 |
69.49 |
66.75 |
68.74 |
4.9M |
| 2024-03-18 |
67.10 |
68.00 |
66.39 |
67.52 |
3.4M |
| 2024-03-15 |
67.65 |
69.35 |
67.15 |
68.04 |
3.3M |
| 2024-03-14 |
68.08 |
68.88 |
66.60 |
67.70 |
2.8M |
| 2024-03-13 |
69.00 |
70.13 |
68.00 |
68.05 |
3.7M |
| 2024-03-12 |
65.43 |
70.00 |
64.94 |
69.25 |
6.8M |
| 2024-03-11 |
62.02 |
65.50 |
61.97 |
65.43 |
5.9M |
| 2024-03-08 |
62.62 |
62.95 |
60.78 |
62.02 |
3.5M |
| 2024-03-07 |
62.48 |
63.66 |
61.87 |
62.60 |
2.5M |
| 2024-03-06 |
62.96 |
63.20 |
61.74 |
61.99 |
2.2M |
| 2024-03-05 |
62.40 |
63.50 |
62.33 |
62.94 |
2.6M |
| 2024-03-04 |
63.83 |
64.03 |
62.30 |
62.99 |
3.0M |
| 2024-03-01 |
63.50 |
64.00 |
62.75 |
63.65 |
3.6M |
| 2024-02-29 |
60.61 |
64.00 |
60.61 |
63.95 |
4.4M |
| 2024-02-28 |
63.26 |
64.12 |
61.51 |
61.75 |
3.7M |
| 2024-02-27 |
63.25 |
63.92 |
62.51 |
63.46 |
4.2M |
| 2024-02-26 |
64.15 |
65.54 |
63.35 |
63.95 |
4.3M |
| 2024-02-23 |
63.50 |
67.40 |
63.50 |
65.11 |
6.4M |
| 2024-02-22 |
62.13 |
64.40 |
61.51 |
64.39 |
6.9M |
| 2024-02-21 |
58.56 |
64.47 |
57.92 |
63.58 |
10.1M |
| 2024-02-20 |
62.67 |
62.67 |
57.11 |
58.61 |
9.3M |
| 2024-02-19 |
59.00 |
61.26 |
59.00 |
61.26 |
6.4M |
| 2024-02-08 |
55.01 |
57.00 |
54.43 |
55.69 |
6.3M |
| 2024-02-07 |
53.05 |
55.65 |
52.30 |
55.37 |
8.6M |
| 2024-02-06 |
48.60 |
53.12 |
48.60 |
52.88 |
7.5M |
| 2024-02-05 |
49.87 |
51.30 |
48.26 |
49.22 |
6.1M |
| 2024-02-02 |
50.01 |
52.10 |
48.70 |
50.22 |
6.0M |
| 2024-02-01 |
50.19 |
50.99 |
49.00 |
50.00 |
4.6M |
| 2024-01-31 |
51.98 |
52.35 |
50.13 |
50.26 |
4.9M |
| 2024-01-30 |
53.02 |
53.60 |
51.00 |
51.40 |
6.6M |
| 2024-01-29 |
53.95 |
55.06 |
53.56 |
54.00 |
4.7M |
| 2024-01-26 |
55.35 |
56.93 |
53.47 |
54.00 |
7.7M |
| 2024-01-25 |
55.38 |
56.68 |
54.46 |
55.94 |
6.5M |
| 2024-01-24 |
56.80 |
57.00 |
54.00 |
55.55 |
3.8M |
| 2024-01-23 |
56.79 |
56.87 |
55.65 |
56.40 |
3.4M |
| 2024-01-22 |
58.28 |
58.68 |
56.51 |
56.87 |
2.8M |
| 2024-01-19 |
57.32 |
59.64 |
57.32 |
58.92 |
3.8M |
| 2024-01-18 |
57.31 |
57.92 |
56.00 |
57.88 |
4.2M |
| 2024-01-17 |
59.65 |
59.66 |
57.34 |
57.34 |
4.1M |
| 2024-01-16 |
60.39 |
60.97 |
59.22 |
59.75 |
2.1M |
| 2024-01-15 |
60.20 |
60.67 |
59.43 |
60.15 |
2.3M |
| 2024-01-12 |
60.44 |
60.99 |
59.70 |
60.55 |
1.9M |
| 2024-01-11 |
60.20 |
61.05 |
59.65 |
60.50 |
2.5M |
| 2024-01-10 |
59.99 |
60.90 |
59.27 |
60.45 |
2.3M |
| 2024-01-09 |
60.50 |
60.95 |
59.66 |
59.87 |
2.3M |
| 2024-01-08 |
60.69 |
61.13 |
60.15 |
60.40 |
1.9M |
| 2024-01-05 |
61.88 |
62.37 |
60.69 |
60.99 |
2.7M |
| 2024-01-04 |
62.91 |
63.38 |
61.64 |
62.09 |
3.3M |
| 2024-01-03 |
63.49 |
63.84 |
62.28 |
63.39 |
3.0M |
| 2024-01-02 |
66.10 |
66.10 |
63.40 |
63.48 |
3.6M |