| 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 |
| 2024-12-30 |
48,900.00 |
50,500.00 |
48,800.00 |
50,000.00 |
0.2M |
| 2024-12-27 |
49,600.00 |
50,300.00 |
48,750.00 |
49,000.00 |
0.3M |
| 2024-12-26 |
51,200.00 |
51,500.00 |
50,000.00 |
50,200.00 |
0.3M |
| 2024-12-24 |
48,550.00 |
50,900.00 |
47,600.00 |
50,900.00 |
0.5M |
| 2024-12-23 |
47,700.00 |
48,750.00 |
47,250.00 |
48,150.00 |
0.4M |
| 2024-12-20 |
49,300.00 |
49,400.00 |
47,000.00 |
47,250.00 |
0.5M |
| 2024-12-19 |
50,000.00 |
50,700.00 |
49,050.00 |
49,500.00 |
0.6M |
| 2024-12-18 |
53,500.00 |
53,500.00 |
51,500.00 |
51,600.00 |
0.3M |
| 2024-12-17 |
54,100.00 |
54,200.00 |
52,500.00 |
52,800.00 |
0.2M |
| 2024-12-16 |
53,900.00 |
55,400.00 |
52,900.00 |
54,300.00 |
0.4M |
| 2024-12-13 |
55,000.00 |
55,900.00 |
53,500.00 |
53,800.00 |
0.5M |
| 2024-12-12 |
55,600.00 |
56,700.00 |
53,800.00 |
55,300.00 |
1.2M |
| 2024-12-11 |
55,900.00 |
58,400.00 |
53,500.00 |
54,900.00 |
1.3M |
| 2024-12-10 |
50,900.00 |
54,300.00 |
50,900.00 |
53,900.00 |
0.6M |
| 2024-12-09 |
52,200.00 |
53,700.00 |
50,200.00 |
50,500.00 |
0.4M |
| 2024-12-06 |
54,900.00 |
55,000.00 |
50,700.00 |
53,800.00 |
0.7M |
| 2024-12-05 |
52,400.00 |
54,900.00 |
51,800.00 |
53,600.00 |
0.9M |
| 2024-12-04 |
51,000.00 |
52,900.00 |
49,850.00 |
51,100.00 |
0.5M |
| 2024-12-03 |
48,950.00 |
53,400.00 |
48,900.00 |
52,600.00 |
0.8M |
| 2024-12-02 |
49,250.00 |
51,000.00 |
48,300.00 |
48,950.00 |
0.3M |
| 2024-11-29 |
51,500.00 |
52,700.00 |
49,250.00 |
49,250.00 |
0.3M |
| 2024-11-28 |
50,500.00 |
52,000.00 |
50,400.00 |
51,400.00 |
0.2M |
| 2024-11-27 |
51,500.00 |
52,700.00 |
50,000.00 |
51,200.00 |
0.3M |
| 2024-11-26 |
54,200.00 |
54,300.00 |
50,800.00 |
51,500.00 |
0.4M |
| 2024-11-25 |
52,000.00 |
54,400.00 |
52,000.00 |
53,100.00 |
0.6M |
| 2024-11-22 |
50,800.00 |
53,200.00 |
50,400.00 |
51,400.00 |
0.6M |
| 2024-11-21 |
51,000.00 |
51,600.00 |
49,100.00 |
49,100.00 |
0.4M |
| 2024-11-20 |
50,000.00 |
52,400.00 |
49,500.00 |
51,500.00 |
0.5M |
| 2024-11-19 |
47,400.00 |
50,000.00 |
47,000.00 |
50,000.00 |
0.5M |
| 2024-11-18 |
42,400.00 |
47,650.00 |
42,400.00 |
47,400.00 |
0.5M |
| 2024-11-15 |
40,700.00 |
43,250.00 |
39,700.00 |
42,950.00 |
0.4M |
| 2024-11-14 |
42,700.00 |
44,350.00 |
41,300.00 |
41,900.00 |
0.4M |
| 2024-11-13 |
42,050.00 |
44,050.00 |
41,000.00 |
43,000.00 |
0.5M |
| 2024-11-12 |
46,100.00 |
46,450.00 |
42,000.00 |
42,050.00 |
0.7M |
| 2024-11-11 |
49,200.00 |
49,250.00 |
45,150.00 |
47,100.00 |
0.5M |
| 2024-11-08 |
51,100.00 |
52,100.00 |
49,200.00 |
49,200.00 |
0.4M |
| 2024-11-07 |
52,900.00 |
53,000.00 |
49,250.00 |
50,500.00 |
0.7M |
| 2024-11-06 |
49,150.00 |
52,600.00 |
48,300.00 |
52,200.00 |
0.7M |
| 2024-11-05 |
46,400.00 |
50,700.00 |
46,350.00 |
48,550.00 |
0.5M |
| 2024-11-04 |
46,000.00 |
48,000.00 |
46,000.00 |
46,650.00 |
0.3M |
| 2024-11-01 |
50,100.00 |
50,100.00 |
46,200.00 |
46,300.00 |
0.6M |
| 2024-10-31 |
53,900.00 |
54,200.00 |
49,700.00 |
50,100.00 |
0.7M |
| 2024-10-17 |
51,200.00 |
53,800.00 |
51,200.00 |
53,300.00 |
0.6M |
| 2024-10-16 |
53,100.00 |
53,500.00 |
51,200.00 |
51,600.00 |
0.4M |
| 2024-10-15 |
54,600.00 |
54,700.00 |
53,200.00 |
53,600.00 |
0.3M |
| 2024-10-14 |
54,500.00 |
54,900.00 |
53,600.00 |
54,500.00 |
0.3M |
| 2024-10-11 |
54,000.00 |
54,700.00 |
53,600.00 |
54,500.00 |
0.4M |
| 2024-10-10 |
53,700.00 |
54,600.00 |
53,100.00 |
54,400.00 |
0.4M |
| 2024-10-08 |
52,600.00 |
54,000.00 |
52,200.00 |
53,400.00 |
0.4M |
| 2024-10-07 |
51,500.00 |
53,000.00 |
51,500.00 |
52,800.00 |
0.4M |
| 2024-10-04 |
50,800.00 |
52,400.00 |
50,200.00 |
51,700.00 |
0.6M |
| 2024-10-02 |
52,200.00 |
54,000.00 |
50,000.00 |
50,100.00 |
0.9M |
| 2024-09-30 |
51,000.00 |
53,400.00 |
50,700.00 |
53,300.00 |
0.5M |
| 2024-09-27 |
53,000.00 |
53,700.00 |
51,000.00 |
51,000.00 |
0.6M |
| 2024-09-26 |
52,700.00 |
53,700.00 |
51,400.00 |
53,200.00 |
0.6M |
| 2024-09-25 |
55,100.00 |
56,400.00 |
52,200.00 |
52,700.00 |
0.9M |
| 2024-09-24 |
58,300.00 |
58,300.00 |
55,100.00 |
55,100.00 |
0.6M |
| 2024-09-23 |
59,600.00 |
60,500.00 |
57,800.00 |
58,300.00 |
0.9M |
| 2024-09-20 |
56,800.00 |
57,500.00 |
55,500.00 |
56,900.00 |
1.2M |
| 2024-09-19 |
58,900.00 |
58,900.00 |
55,900.00 |
56,900.00 |
0.6M |
| 2024-09-13 |
58,900.00 |
59,400.00 |
58,200.00 |
58,900.00 |
0.3M |
| 2024-09-12 |
59,400.00 |
59,500.00 |
57,400.00 |
58,700.00 |
0.5M |
| 2024-09-11 |
55,800.00 |
59,800.00 |
55,800.00 |
59,000.00 |
1.2M |
| 2024-09-10 |
58,600.00 |
58,600.00 |
55,500.00 |
55,500.00 |
0.5M |
| 2024-09-09 |
56,000.00 |
58,500.00 |
56,000.00 |
58,100.00 |
0.7M |
| 2024-09-06 |
56,600.00 |
58,100.00 |
55,200.00 |
56,900.00 |
0.6M |
| 2024-09-05 |
57,000.00 |
58,200.00 |
55,500.00 |
57,200.00 |
0.7M |
| 2024-09-04 |
55,200.00 |
58,200.00 |
55,100.00 |
55,900.00 |
0.9M |
| 2024-09-03 |
53,000.00 |
57,900.00 |
52,500.00 |
57,300.00 |
1.3M |
| 2024-09-02 |
54,100.00 |
54,600.00 |
52,000.00 |
52,900.00 |
0.8M |
| 2024-08-30 |
51,300.00 |
52,000.00 |
50,600.00 |
51,400.00 |
0.3M |
| 2024-08-29 |
51,200.00 |
52,800.00 |
50,500.00 |
51,300.00 |
0.4M |
| 2024-08-28 |
51,000.00 |
54,000.00 |
50,400.00 |
51,200.00 |
1.0M |
| 2024-08-27 |
50,000.00 |
51,800.00 |
49,800.00 |
50,400.00 |
0.7M |
| 2024-08-26 |
52,900.00 |
52,900.00 |
50,600.00 |
51,000.00 |
0.3M |
| 2024-08-23 |
51,400.00 |
53,300.00 |
51,200.00 |
52,900.00 |
0.2M |
| 2024-08-22 |
54,000.00 |
54,900.00 |
52,100.00 |
52,600.00 |
0.3M |
| 2024-08-21 |
54,600.00 |
56,300.00 |
53,100.00 |
54,000.00 |
0.6M |
| 2024-08-20 |
53,400.00 |
55,200.00 |
52,800.00 |
55,000.00 |
0.5M |
| 2024-08-19 |
51,500.00 |
53,200.00 |
50,400.00 |
52,700.00 |
0.4M |
| 2024-08-16 |
52,100.00 |
53,200.00 |
51,600.00 |
52,100.00 |
0.5M |
| 2024-08-14 |
49,300.00 |
51,200.00 |
48,800.00 |
51,100.00 |
0.6M |
| 2024-08-13 |
49,400.00 |
50,900.00 |
47,600.00 |
48,400.00 |
0.5M |
| 2024-08-12 |
46,300.00 |
50,800.00 |
46,300.00 |
49,400.00 |
1.0M |
| 2024-08-09 |
44,300.00 |
46,300.00 |
44,100.00 |
45,400.00 |
0.6M |
| 2024-08-08 |
43,200.00 |
44,900.00 |
42,600.00 |
43,600.00 |
0.4M |
| 2024-08-07 |
43,600.00 |
44,700.00 |
42,500.00 |
43,800.00 |
0.5M |
| 2024-08-06 |
41,500.00 |
44,900.00 |
41,500.00 |
44,200.00 |
0.7M |
| 2024-08-05 |
44,400.00 |
45,000.00 |
38,380.00 |
41,000.00 |
1.1M |
| 2024-08-02 |
48,700.00 |
49,000.00 |
45,700.00 |
46,300.00 |
0.9M |
| 2024-08-01 |
50,300.00 |
51,200.00 |
48,900.00 |
49,900.00 |
0.9M |
| 2024-07-31 |
58,100.00 |
61,100.00 |
50,100.00 |
50,100.00 |
2.6M |
| 2024-07-30 |
56,700.00 |
58,100.00 |
56,100.00 |
57,100.00 |
0.4M |
| 2024-07-29 |
54,800.00 |
57,400.00 |
54,800.00 |
56,600.00 |
0.4M |
| 2024-07-26 |
57,100.00 |
57,300.00 |
54,800.00 |
55,100.00 |
0.5M |
| 2024-07-25 |
57,800.00 |
59,400.00 |
57,000.00 |
57,200.00 |
0.5M |
| 2024-07-24 |
57,300.00 |
60,500.00 |
57,200.00 |
58,800.00 |
1.0M |
| 2024-07-23 |
54,400.00 |
56,800.00 |
52,900.00 |
56,600.00 |
0.8M |
| 2024-07-22 |
56,300.00 |
56,500.00 |
53,400.00 |
54,000.00 |
0.8M |
| 2024-07-19 |
58,700.00 |
58,700.00 |
56,300.00 |
56,300.00 |
0.5M |
| 2024-07-18 |
59,600.00 |
60,400.00 |
58,000.00 |
58,300.00 |
0.6M |
| 2024-07-17 |
58,300.00 |
61,000.00 |
57,600.00 |
59,700.00 |
1.1M |
| 2024-07-16 |
58,900.00 |
60,200.00 |
57,200.00 |
57,500.00 |
0.8M |
| 2024-07-15 |
57,600.00 |
58,900.00 |
57,300.00 |
58,200.00 |
1.0M |
| 2024-07-12 |
57,700.00 |
58,000.00 |
56,000.00 |
56,700.00 |
1.0M |
| 2024-07-11 |
60,300.00 |
61,000.00 |
57,000.00 |
57,700.00 |
2.2M |
| 2024-07-10 |
60,500.00 |
61,600.00 |
58,900.00 |
60,300.00 |
1.2M |
| 2024-07-09 |
64,300.00 |
64,800.00 |
60,200.00 |
60,200.00 |
2.1M |
| 2024-07-08 |
62,700.00 |
64,900.00 |
62,700.00 |
64,300.00 |
1.2M |
| 2024-07-05 |
67,800.00 |
67,800.00 |
63,300.00 |
63,300.00 |
2.5M |
| 2024-07-04 |
67,500.00 |
69,500.00 |
66,200.00 |
67,800.00 |
1.6M |
| 2024-07-03 |
75,900.00 |
76,000.00 |
67,100.00 |
67,700.00 |
2.6M |
| 2024-07-02 |
76,400.00 |
78,000.00 |
71,500.00 |
75,600.00 |
1.4M |
| 2024-07-01 |
79,800.00 |
81,100.00 |
76,000.00 |
76,000.00 |
1.2M |
| 2024-06-28 |
80,000.00 |
81,200.00 |
78,500.00 |
78,600.00 |
0.7M |
| 2024-06-27 |
80,000.00 |
81,900.00 |
78,800.00 |
80,300.00 |
0.8M |
| 2024-06-26 |
75,700.00 |
80,700.00 |
75,100.00 |
80,500.00 |
1.4M |
| 2024-06-25 |
79,000.00 |
80,400.00 |
75,600.00 |
75,800.00 |
0.9M |
| 2024-06-24 |
79,500.00 |
81,600.00 |
76,800.00 |
80,000.00 |
1.8M |
| 2024-06-21 |
73,800.00 |
79,900.00 |
73,400.00 |
79,800.00 |
2.4M |
| 2024-06-20 |
74,700.00 |
75,700.00 |
72,000.00 |
72,900.00 |
0.8M |
| 2024-06-19 |
78,400.00 |
79,500.00 |
73,000.00 |
75,200.00 |
1.3M |
| 2024-06-18 |
77,200.00 |
81,000.00 |
76,700.00 |
77,900.00 |
1.5M |
| 2024-06-17 |
77,300.00 |
79,000.00 |
75,500.00 |
78,000.00 |
1.0M |
| 2024-06-14 |
77,800.00 |
81,300.00 |
76,200.00 |
78,000.00 |
3.1M |
| 2024-06-13 |
74,700.00 |
78,300.00 |
71,700.00 |
74,200.00 |
2.3M |
| 2024-06-12 |
72,800.00 |
74,300.00 |
70,300.00 |
73,700.00 |
1.1M |
| 2024-06-11 |
67,400.00 |
75,600.00 |
67,100.00 |
72,400.00 |
2.5M |
| 2024-06-10 |
65,000.00 |
68,600.00 |
65,000.00 |
67,000.00 |
1.1M |
| 2024-06-07 |
65,200.00 |
66,500.00 |
63,600.00 |
64,900.00 |
0.8M |
| 2024-06-05 |
64,600.00 |
67,400.00 |
64,300.00 |
65,200.00 |
1.1M |
| 2024-06-04 |
71,900.00 |
71,900.00 |
65,300.00 |
65,700.00 |
1.8M |
| 2024-06-03 |
73,900.00 |
73,900.00 |
67,700.00 |
71,900.00 |
1.9M |
| 2024-05-31 |
73,700.00 |
74,800.00 |
72,500.00 |
73,900.00 |
1.6M |
| 2024-05-30 |
73,400.00 |
74,900.00 |
70,100.00 |
71,700.00 |
1.1M |
| 2024-05-29 |
74,000.00 |
75,800.00 |
71,700.00 |
72,300.00 |
1.2M |
| 2024-05-28 |
71,900.00 |
74,100.00 |
71,600.00 |
73,700.00 |
1.3M |
| 2024-05-27 |
71,600.00 |
74,200.00 |
69,300.00 |
70,400.00 |
1.5M |
| 2024-05-24 |
65,700.00 |
72,800.00 |
65,200.00 |
72,400.00 |
2.3M |
| 2024-05-23 |
63,000.00 |
66,300.00 |
61,900.00 |
66,300.00 |
1.0M |
| 2024-05-22 |
66,500.00 |
67,100.00 |
63,400.00 |
63,500.00 |
1.3M |
| 2024-05-21 |
65,900.00 |
68,300.00 |
64,600.00 |
67,100.00 |
1.1M |
| 2024-05-20 |
67,600.00 |
70,000.00 |
65,800.00 |
66,100.00 |
1.3M |
| 2024-05-17 |
66,800.00 |
69,500.00 |
65,800.00 |
67,200.00 |
1.0M |
| 2024-05-16 |
66,900.00 |
67,500.00 |
64,800.00 |
66,800.00 |
1.0M |
| 2024-05-14 |
67,600.00 |
69,800.00 |
66,200.00 |
66,700.00 |
1.3M |
| 2024-05-13 |
69,200.00 |
70,000.00 |
64,300.00 |
66,500.00 |
2.0M |
| 2024-05-10 |
64,600.00 |
69,700.00 |
63,400.00 |
68,300.00 |
2.8M |
| 2024-05-09 |
58,000.00 |
66,000.00 |
57,700.00 |
64,000.00 |
4.1M |
| 2024-05-08 |
60,200.00 |
61,800.00 |
57,500.00 |
58,400.00 |
1.6M |
| 2024-05-07 |
59,800.00 |
60,000.00 |
57,300.00 |
58,700.00 |
1.2M |
| 2024-05-03 |
58,100.00 |
59,900.00 |
57,700.00 |
59,400.00 |
1.3M |
| 2024-05-02 |
57,900.00 |
60,200.00 |
56,300.00 |
57,800.00 |
4.0M |
| 2024-04-30 |
54,800.00 |
57,000.00 |
54,300.00 |
56,800.00 |
2.2M |
| 2024-04-29 |
50,400.00 |
55,800.00 |
49,900.00 |
54,000.00 |
5.7M |
| 2024-04-26 |
49,900.00 |
50,500.00 |
48,700.00 |
49,900.00 |
0.6M |
| 2024-04-25 |
46,700.00 |
50,900.00 |
46,200.00 |
50,000.00 |
1.3M |
| 2024-04-24 |
46,400.00 |
47,100.00 |
46,200.00 |
46,900.00 |
0.3M |
| 2024-04-23 |
47,700.00 |
48,900.00 |
46,400.00 |
46,400.00 |
0.5M |
| 2024-04-22 |
47,600.00 |
48,800.00 |
47,100.00 |
47,700.00 |
0.3M |
| 2024-04-19 |
49,000.00 |
51,800.00 |
47,800.00 |
47,800.00 |
1.3M |
| 2024-04-18 |
50,700.00 |
50,700.00 |
48,000.00 |
49,600.00 |
0.8M |
| 2024-04-17 |
46,700.00 |
50,800.00 |
46,700.00 |
50,400.00 |
1.1M |
| 2024-04-16 |
46,600.00 |
47,000.00 |
45,000.00 |
46,600.00 |
0.3M |
| 2024-04-15 |
47,000.00 |
47,800.00 |
45,900.00 |
47,500.00 |
0.4M |
| 2024-04-12 |
47,500.00 |
48,500.00 |
46,600.00 |
48,300.00 |
0.5M |
| 2024-04-11 |
44,000.00 |
47,200.00 |
42,300.00 |
47,200.00 |
0.8M |
| 2024-04-09 |
43,800.00 |
46,000.00 |
43,800.00 |
44,500.00 |
0.5M |
| 2024-04-08 |
47,200.00 |
47,400.00 |
43,400.00 |
43,500.00 |
0.9M |
| 2024-04-05 |
49,500.00 |
49,600.00 |
46,400.00 |
46,600.00 |
1.1M |
| 2024-04-04 |
50,400.00 |
50,600.00 |
49,400.00 |
50,100.00 |
0.6M |
| 2024-04-03 |
51,300.00 |
51,400.00 |
49,800.00 |
50,200.00 |
0.6M |
| 2024-04-02 |
50,700.00 |
51,800.00 |
49,600.00 |
51,300.00 |
0.8M |
| 2024-04-01 |
51,100.00 |
52,100.00 |
50,000.00 |
50,200.00 |
1.1M |
| 2024-03-29 |
52,400.00 |
53,200.00 |
49,900.00 |
50,000.00 |
1.5M |
| 2024-03-28 |
55,100.00 |
55,600.00 |
52,400.00 |
52,400.00 |
1.3M |
| 2024-03-27 |
49,100.00 |
55,800.00 |
49,100.00 |
55,700.00 |
4.7M |
| 2024-03-26 |
53,800.00 |
55,100.00 |
52,500.00 |
52,900.00 |
1.1M |
| 2024-03-25 |
51,600.00 |
55,000.00 |
50,300.00 |
53,800.00 |
1.2M |
| 2024-03-22 |
53,200.00 |
54,200.00 |
51,600.00 |
51,700.00 |
0.6M |
| 2024-03-21 |
51,600.00 |
53,400.00 |
51,400.00 |
51,800.00 |
0.6M |
| 2024-03-20 |
52,000.00 |
54,000.00 |
51,100.00 |
51,400.00 |
0.9M |
| 2024-03-19 |
57,900.00 |
58,000.00 |
52,300.00 |
52,300.00 |
1.5M |
| 2024-03-18 |
59,500.00 |
61,300.00 |
57,300.00 |
57,400.00 |
1.1M |
| 2024-03-15 |
58,100.00 |
63,200.00 |
57,200.00 |
60,100.00 |
3.5M |
| 2024-03-14 |
57,900.00 |
59,800.00 |
55,300.00 |
58,000.00 |
1.8M |
| 2024-03-13 |
51,000.00 |
59,600.00 |
50,200.00 |
57,400.00 |
5.1M |
| 2024-03-12 |
50,500.00 |
51,800.00 |
49,800.00 |
50,400.00 |
0.7M |
| 2024-03-11 |
51,900.00 |
52,400.00 |
50,000.00 |
50,100.00 |
1.0M |
| 2024-03-08 |
53,300.00 |
54,800.00 |
51,300.00 |
52,400.00 |
1.5M |
| 2024-03-07 |
56,800.00 |
57,100.00 |
52,900.00 |
52,900.00 |
1.6M |
| 2024-03-06 |
54,600.00 |
58,400.00 |
54,500.00 |
57,300.00 |
1.9M |
| 2024-03-05 |
59,400.00 |
59,800.00 |
54,300.00 |
55,500.00 |
2.3M |
| 2024-03-04 |
61,700.00 |
62,500.00 |
59,300.00 |
59,900.00 |
2.3M |
| 2024-02-29 |
60,600.00 |
65,600.00 |
58,700.00 |
59,600.00 |
5.4M |
| 2024-02-28 |
61,900.00 |
63,300.00 |
56,300.00 |
60,800.00 |
5.6M |
| 2024-02-27 |
89,100.00 |
93,500.00 |
57,700.00 |
63,500.00 |
21.6M |