| 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 |
59.30 |
62.20 |
55.80 |
56.30 |
19.0M |
| 2024-12-30 |
57.60 |
60.60 |
57.50 |
59.70 |
9.1M |
| 2024-12-27 |
57.80 |
59.20 |
56.60 |
57.50 |
5.1M |
| 2024-12-26 |
58.60 |
59.90 |
56.70 |
57.00 |
8.8M |
| 2024-12-25 |
57.10 |
60.50 |
55.60 |
58.00 |
17.9M |
| 2024-12-24 |
53.70 |
57.90 |
53.00 |
56.90 |
13.5M |
| 2024-12-23 |
52.00 |
56.00 |
51.60 |
53.80 |
9.9M |
| 2024-12-20 |
49.80 |
52.10 |
48.80 |
51.10 |
9.2M |
| 2024-12-19 |
44.40 |
48.50 |
44.15 |
48.50 |
4.6M |
| 2024-12-18 |
44.95 |
45.85 |
44.55 |
45.35 |
1.0M |
| 2024-12-17 |
44.90 |
45.40 |
44.80 |
45.20 |
1.4M |
| 2024-12-16 |
48.45 |
48.45 |
44.40 |
44.60 |
4.6M |
| 2024-12-13 |
52.50 |
52.50 |
48.55 |
48.55 |
6.2M |
| 2024-12-12 |
52.00 |
54.40 |
51.50 |
53.90 |
6.2M |
| 2024-12-11 |
51.90 |
53.00 |
50.50 |
51.30 |
3.5M |
| 2024-12-10 |
53.00 |
54.20 |
49.95 |
51.30 |
6.4M |
| 2024-12-09 |
55.10 |
56.20 |
53.60 |
53.70 |
10.1M |
| 2024-12-06 |
52.10 |
56.30 |
52.10 |
55.50 |
18.6M |
| 2024-12-05 |
51.60 |
52.20 |
50.50 |
51.20 |
6.3M |
| 2024-12-04 |
50.10 |
53.70 |
49.45 |
52.00 |
23.4M |
| 2024-12-03 |
44.95 |
48.95 |
44.95 |
48.95 |
5.6M |
| 2024-12-02 |
45.30 |
45.30 |
44.25 |
44.50 |
0.4M |
| 2024-11-29 |
43.80 |
44.35 |
43.65 |
44.10 |
0.3M |
| 2024-11-28 |
44.75 |
45.25 |
43.40 |
43.95 |
0.6M |
| 2024-11-27 |
45.95 |
47.25 |
44.75 |
44.75 |
1.5M |
| 2024-11-26 |
45.60 |
46.20 |
45.00 |
46.05 |
1.0M |
| 2024-11-25 |
43.85 |
46.50 |
43.85 |
45.90 |
2.3M |
| 2024-11-22 |
44.05 |
44.60 |
43.60 |
43.60 |
0.5M |
| 2024-11-21 |
44.00 |
44.45 |
43.30 |
43.65 |
0.8M |
| 2024-11-20 |
44.70 |
45.70 |
43.65 |
44.00 |
2.7M |
| 2024-11-19 |
41.30 |
44.70 |
41.30 |
44.15 |
1.5M |
| 2024-11-18 |
41.30 |
41.85 |
40.85 |
41.30 |
0.3M |
| 2024-11-15 |
41.30 |
42.50 |
41.10 |
41.30 |
0.6M |
| 2024-11-14 |
42.00 |
42.20 |
41.05 |
41.05 |
0.6M |
| 2024-11-13 |
40.00 |
42.75 |
40.00 |
42.30 |
1.2M |
| 2024-11-12 |
39.10 |
39.60 |
38.90 |
39.25 |
0.6M |
| 2024-11-11 |
41.00 |
41.05 |
39.75 |
40.25 |
0.6M |
| 2024-11-08 |
43.15 |
43.50 |
41.45 |
41.50 |
0.4M |
| 2024-11-07 |
42.40 |
43.20 |
42.40 |
43.10 |
0.3M |
| 2024-11-06 |
42.50 |
42.80 |
41.95 |
42.40 |
0.2M |
| 2024-11-05 |
41.15 |
42.35 |
41.15 |
41.95 |
0.2M |
| 2024-11-04 |
41.90 |
41.90 |
41.05 |
41.15 |
0.2M |
| 2024-11-01 |
40.35 |
41.90 |
40.35 |
41.90 |
0.2M |
| 2024-10-30 |
41.80 |
41.80 |
41.15 |
41.40 |
0.2M |
| 2024-10-29 |
42.50 |
42.50 |
41.25 |
41.30 |
0.3M |
| 2024-10-28 |
43.20 |
43.20 |
41.90 |
42.35 |
0.4M |
| 2024-10-25 |
43.90 |
43.90 |
43.15 |
43.15 |
0.3M |
| 2024-10-24 |
44.95 |
44.95 |
43.65 |
43.70 |
0.4M |
| 2024-10-23 |
44.20 |
45.30 |
44.20 |
44.75 |
0.7M |
| 2024-10-22 |
43.65 |
44.30 |
43.65 |
44.20 |
0.3M |
| 2024-10-21 |
43.40 |
44.00 |
43.40 |
44.00 |
0.2M |
| 2024-10-18 |
44.70 |
44.70 |
43.25 |
43.25 |
0.3M |
| 2024-10-17 |
43.30 |
44.35 |
43.30 |
44.30 |
0.5M |
| 2024-10-16 |
42.95 |
44.05 |
42.75 |
43.60 |
0.4M |
| 2024-10-15 |
44.55 |
44.60 |
43.05 |
43.05 |
1.1M |
| 2024-10-14 |
44.10 |
44.90 |
43.85 |
44.55 |
2.4M |
| 2024-10-11 |
45.20 |
46.00 |
43.30 |
43.30 |
2.0M |
| 2024-10-09 |
44.10 |
44.75 |
43.95 |
44.15 |
0.8M |
| 2024-10-08 |
44.10 |
44.75 |
43.15 |
44.05 |
0.6M |
| 2024-10-07 |
44.15 |
44.70 |
43.85 |
44.50 |
0.5M |
| 2024-10-04 |
43.20 |
44.85 |
42.90 |
43.85 |
1.1M |
| 2024-10-01 |
44.00 |
44.00 |
43.10 |
43.15 |
0.5M |
| 2024-09-30 |
44.20 |
44.75 |
43.40 |
43.70 |
1.1M |
| 2024-09-27 |
44.85 |
45.50 |
43.65 |
44.20 |
1.2M |
| 2024-09-26 |
43.80 |
45.20 |
43.10 |
44.50 |
1.5M |
| 2024-09-25 |
43.90 |
44.90 |
43.15 |
43.85 |
2.2M |
| 2024-09-24 |
41.45 |
44.05 |
40.40 |
43.55 |
2.0M |
| 2024-09-23 |
41.70 |
41.70 |
41.10 |
41.45 |
0.2M |
| 2024-09-20 |
41.75 |
42.00 |
41.00 |
41.55 |
0.4M |
| 2024-09-19 |
41.00 |
41.50 |
40.30 |
41.00 |
0.6M |
| 2024-09-18 |
41.70 |
41.80 |
40.80 |
40.80 |
0.8M |
| 2024-09-16 |
40.80 |
41.95 |
40.75 |
41.35 |
0.4M |
| 2024-09-13 |
40.15 |
40.75 |
40.15 |
40.65 |
0.1M |
| 2024-09-12 |
40.20 |
40.65 |
39.80 |
40.00 |
0.7M |
| 2024-09-11 |
40.25 |
40.60 |
39.60 |
39.60 |
0.2M |
| 2024-09-10 |
41.95 |
42.45 |
39.75 |
40.20 |
0.5M |
| 2024-09-09 |
39.85 |
41.60 |
39.85 |
41.55 |
0.2M |
| 2024-09-06 |
40.95 |
41.80 |
40.50 |
41.40 |
0.3M |
| 2024-09-05 |
41.65 |
42.05 |
40.55 |
40.75 |
0.3M |
| 2024-09-04 |
41.45 |
41.80 |
40.00 |
41.00 |
0.6M |
| 2024-09-03 |
44.05 |
44.50 |
43.00 |
43.00 |
0.4M |
| 2024-09-02 |
44.10 |
44.70 |
43.85 |
44.05 |
0.4M |
| 2024-08-30 |
45.10 |
45.55 |
43.95 |
43.95 |
0.4M |
| 2024-08-29 |
45.10 |
45.25 |
44.50 |
44.80 |
0.5M |
| 2024-08-28 |
43.90 |
46.10 |
43.90 |
45.30 |
1.4M |
| 2024-08-27 |
44.10 |
44.40 |
43.80 |
43.90 |
0.2M |
| 2024-08-26 |
43.90 |
45.00 |
43.75 |
44.15 |
0.6M |
| 2024-08-23 |
43.40 |
44.00 |
43.10 |
44.00 |
0.4M |
| 2024-08-22 |
43.50 |
43.85 |
43.20 |
43.50 |
0.3M |
| 2024-08-21 |
43.35 |
44.00 |
43.10 |
43.35 |
0.4M |
| 2024-08-20 |
43.60 |
43.95 |
43.25 |
43.60 |
0.5M |
| 2024-08-19 |
41.60 |
44.35 |
40.90 |
43.60 |
1.6M |
| 2024-08-16 |
41.20 |
41.55 |
40.80 |
41.05 |
0.5M |
| 2024-08-15 |
41.20 |
41.20 |
40.45 |
40.50 |
0.2M |
| 2024-08-14 |
40.75 |
41.35 |
40.30 |
40.70 |
0.5M |
| 2024-08-13 |
40.25 |
40.45 |
39.70 |
39.95 |
0.3M |
| 2024-08-12 |
39.80 |
40.75 |
39.75 |
40.15 |
0.3M |
| 2024-08-09 |
40.50 |
41.60 |
39.05 |
39.40 |
0.6M |
| 2024-08-08 |
37.90 |
39.85 |
37.90 |
38.80 |
0.8M |
| 2024-08-07 |
36.35 |
38.85 |
36.20 |
38.85 |
0.8M |
| 2024-08-06 |
37.45 |
38.60 |
33.75 |
35.35 |
2.0M |
| 2024-08-05 |
41.10 |
41.15 |
37.45 |
37.45 |
1.2M |
| 2024-08-02 |
44.05 |
44.55 |
42.60 |
42.60 |
0.5M |
| 2024-08-01 |
44.05 |
44.90 |
44.05 |
44.70 |
0.4M |
| 2024-07-31 |
43.25 |
44.50 |
42.80 |
43.55 |
0.3M |
| 2024-07-30 |
42.70 |
43.80 |
41.95 |
43.25 |
0.7M |
| 2024-07-29 |
44.20 |
44.75 |
42.75 |
42.75 |
0.5M |
| 2024-07-26 |
42.95 |
44.60 |
42.95 |
44.00 |
0.5M |
| 2024-07-23 |
44.20 |
44.80 |
44.10 |
44.10 |
0.4M |
| 2024-07-22 |
45.25 |
45.25 |
43.80 |
44.00 |
1.1M |
| 2024-07-19 |
47.35 |
47.35 |
45.30 |
45.30 |
0.8M |
| 2024-07-18 |
47.00 |
47.60 |
46.20 |
46.60 |
0.7M |
| 2024-07-17 |
48.00 |
48.20 |
47.25 |
47.25 |
0.6M |
| 2024-07-16 |
48.50 |
48.50 |
47.25 |
47.25 |
1.1M |
| 2024-07-15 |
49.35 |
49.60 |
48.10 |
48.20 |
1.0M |
| 2024-07-12 |
49.85 |
50.00 |
49.25 |
49.25 |
1.1M |
| 2024-07-11 |
51.30 |
51.30 |
50.10 |
50.30 |
1.2M |
| 2024-07-10 |
50.00 |
52.40 |
49.85 |
51.30 |
1.6M |
| 2024-07-09 |
51.50 |
51.60 |
49.10 |
49.85 |
2.0M |
| 2024-07-08 |
52.60 |
53.60 |
50.80 |
51.40 |
2.1M |
| 2024-07-05 |
50.80 |
52.70 |
50.30 |
52.20 |
1.9M |
| 2024-07-04 |
50.70 |
51.30 |
50.30 |
50.50 |
1.0M |
| 2024-07-03 |
50.90 |
51.10 |
50.40 |
50.50 |
0.7M |
| 2024-07-02 |
50.70 |
51.30 |
50.20 |
50.30 |
0.9M |
| 2024-07-01 |
51.40 |
51.40 |
50.60 |
50.70 |
0.9M |
| 2024-06-28 |
52.20 |
52.60 |
50.90 |
51.10 |
1.0M |
| 2024-06-27 |
52.90 |
53.40 |
51.50 |
51.50 |
1.5M |
| 2024-06-26 |
54.10 |
55.00 |
52.70 |
52.80 |
4.1M |
| 2024-06-25 |
52.00 |
53.60 |
50.30 |
53.40 |
4.1M |
| 2024-06-24 |
53.70 |
53.90 |
51.20 |
51.40 |
3.6M |
| 2024-06-21 |
51.40 |
53.70 |
50.90 |
53.30 |
3.1M |
| 2024-06-20 |
50.10 |
51.90 |
50.10 |
51.20 |
1.3M |
| 2024-06-19 |
51.40 |
52.00 |
50.30 |
50.30 |
1.0M |
| 2024-06-18 |
52.30 |
52.30 |
51.00 |
51.00 |
0.7M |
| 2024-06-17 |
50.80 |
52.20 |
50.80 |
51.50 |
0.8M |
| 2024-06-14 |
50.90 |
52.70 |
50.80 |
50.80 |
1.2M |
| 2024-06-13 |
51.30 |
51.50 |
50.50 |
50.50 |
0.9M |
| 2024-06-12 |
51.60 |
51.60 |
50.30 |
51.00 |
0.8M |
| 2024-06-11 |
52.00 |
52.30 |
50.30 |
51.20 |
1.3M |
| 2024-06-07 |
51.00 |
51.10 |
50.40 |
50.60 |
0.7M |
| 2024-06-06 |
51.70 |
51.70 |
50.30 |
50.50 |
1.1M |
| 2024-06-05 |
52.50 |
53.10 |
50.70 |
50.70 |
1.2M |
| 2024-06-04 |
54.00 |
54.40 |
52.00 |
52.20 |
1.9M |
| 2024-06-03 |
53.70 |
56.30 |
53.50 |
54.00 |
6.6M |
| 2024-05-31 |
52.80 |
53.20 |
51.80 |
52.70 |
1.8M |
| 2024-05-30 |
53.60 |
54.10 |
52.30 |
52.50 |
2.3M |
| 2024-05-29 |
56.40 |
56.40 |
54.10 |
54.20 |
3.0M |
| 2024-05-28 |
56.50 |
57.30 |
54.80 |
55.20 |
5.2M |
| 2024-05-27 |
52.80 |
57.30 |
52.80 |
56.00 |
11.4M |
| 2024-05-24 |
52.10 |
54.50 |
51.50 |
52.60 |
12.7M |
| 2024-05-23 |
51.70 |
51.70 |
50.40 |
51.20 |
3.4M |
| 2024-05-22 |
49.40 |
52.00 |
49.10 |
51.40 |
8.1M |
| 2024-05-21 |
46.50 |
49.70 |
45.90 |
49.40 |
4.8M |
| 2024-05-20 |
46.85 |
47.70 |
46.60 |
46.70 |
2.1M |
| 2024-05-17 |
46.40 |
49.30 |
45.95 |
48.60 |
9.1M |
| 2024-05-16 |
45.25 |
47.50 |
44.75 |
46.50 |
5.0M |
| 2024-05-15 |
44.60 |
45.35 |
44.20 |
44.65 |
1.0M |
| 2024-05-14 |
44.00 |
46.50 |
44.00 |
44.10 |
4.0M |
| 2024-05-13 |
43.80 |
44.75 |
42.10 |
43.50 |
2.1M |
| 2024-05-10 |
43.65 |
43.80 |
42.70 |
43.80 |
1.0M |
| 2024-05-09 |
44.55 |
45.20 |
43.50 |
43.50 |
0.7M |
| 2024-05-08 |
44.00 |
44.75 |
44.00 |
44.35 |
0.5M |
| 2024-05-07 |
44.65 |
44.80 |
43.50 |
44.20 |
0.6M |
| 2024-05-06 |
44.45 |
44.60 |
43.90 |
44.30 |
0.5M |
| 2024-05-03 |
44.55 |
44.85 |
43.70 |
44.05 |
0.6M |
| 2024-05-02 |
44.15 |
44.35 |
43.50 |
44.20 |
0.5M |
| 2024-04-30 |
44.60 |
45.25 |
44.10 |
44.10 |
0.8M |
| 2024-04-29 |
43.80 |
44.70 |
43.80 |
44.50 |
0.7M |
| 2024-04-26 |
43.95 |
44.70 |
43.70 |
43.70 |
0.6M |
| 2024-04-25 |
44.65 |
44.80 |
43.65 |
43.75 |
0.6M |
| 2024-04-24 |
44.50 |
45.00 |
44.40 |
44.55 |
0.6M |
| 2024-04-23 |
43.60 |
44.90 |
43.25 |
44.00 |
0.7M |
| 2024-04-22 |
44.80 |
45.30 |
43.30 |
43.30 |
1.4M |
| 2024-04-19 |
46.00 |
46.20 |
43.80 |
44.80 |
1.9M |
| 2024-04-18 |
47.00 |
47.95 |
46.20 |
46.20 |
1.2M |
| 2024-04-17 |
47.30 |
48.10 |
47.30 |
47.30 |
0.8M |
| 2024-04-16 |
49.55 |
49.55 |
46.75 |
46.75 |
1.7M |
| 2024-04-15 |
51.20 |
51.20 |
50.00 |
50.00 |
1.4M |
| 2024-04-12 |
52.00 |
52.10 |
51.00 |
51.20 |
1.4M |
| 2024-04-11 |
53.60 |
53.60 |
51.60 |
51.60 |
2.0M |
| 2024-04-10 |
53.70 |
55.10 |
53.40 |
53.60 |
2.6M |
| 2024-04-09 |
53.60 |
54.00 |
52.70 |
53.70 |
1.0M |
| 2024-04-08 |
53.90 |
54.80 |
53.50 |
53.60 |
2.0M |
| 2024-04-03 |
53.00 |
54.20 |
52.60 |
53.40 |
2.0M |
| 2024-04-02 |
52.50 |
53.60 |
52.30 |
53.10 |
1.1M |
| 2024-04-01 |
51.70 |
53.80 |
51.70 |
53.10 |
3.9M |
| 2024-03-29 |
51.60 |
51.60 |
50.80 |
51.00 |
1.0M |
| 2024-03-28 |
51.70 |
52.30 |
50.60 |
51.30 |
1.8M |
| 2024-03-27 |
52.10 |
52.40 |
51.60 |
51.70 |
1.3M |
| 2024-03-26 |
53.70 |
53.90 |
51.50 |
51.80 |
2.8M |
| 2024-03-25 |
54.30 |
55.30 |
53.20 |
53.60 |
1.8M |
| 2024-03-22 |
55.10 |
55.80 |
54.10 |
54.20 |
2.8M |
| 2024-03-21 |
55.80 |
57.00 |
54.50 |
55.50 |
8.8M |
| 2024-03-20 |
54.20 |
55.20 |
53.20 |
54.40 |
3.3M |
| 2024-03-19 |
54.00 |
55.60 |
53.60 |
54.40 |
8.1M |
| 2024-03-18 |
51.90 |
53.50 |
51.10 |
53.50 |
2.6M |
| 2024-03-15 |
53.30 |
54.00 |
51.50 |
51.50 |
2.5M |
| 2024-03-14 |
51.00 |
53.80 |
50.30 |
53.70 |
6.1M |
| 2024-03-13 |
52.70 |
52.90 |
50.40 |
51.00 |
1.6M |
| 2024-03-12 |
51.50 |
52.80 |
51.40 |
51.90 |
1.8M |
| 2024-03-11 |
50.30 |
52.40 |
50.10 |
51.40 |
2.2M |
| 2024-03-08 |
53.00 |
53.10 |
49.70 |
50.10 |
4.4M |
| 2024-03-07 |
57.10 |
57.60 |
52.50 |
52.60 |
8.0M |
| 2024-03-06 |
58.00 |
58.70 |
56.50 |
57.00 |
7.5M |
| 2024-03-05 |
57.00 |
58.40 |
56.00 |
58.10 |
24.6M |
| 2024-03-04 |
52.30 |
57.40 |
52.30 |
56.30 |
22.2M |
| 2024-03-01 |
51.70 |
52.50 |
50.80 |
52.20 |
3.2M |
| 2024-02-29 |
52.40 |
52.40 |
51.00 |
51.00 |
2.2M |
| 2024-02-27 |
53.10 |
53.60 |
50.70 |
52.00 |
2.8M |
| 2024-02-26 |
51.60 |
53.80 |
51.50 |
52.70 |
3.4M |
| 2024-02-23 |
54.20 |
54.50 |
51.70 |
51.70 |
5.3M |
| 2024-02-22 |
56.10 |
56.80 |
53.70 |
53.70 |
7.0M |
| 2024-02-21 |
53.80 |
56.60 |
53.40 |
56.00 |
7.3M |
| 2024-02-20 |
53.70 |
54.90 |
53.00 |
53.70 |
4.0M |
| 2024-02-19 |
55.80 |
55.80 |
53.20 |
53.50 |
4.7M |
| 2024-02-16 |
55.20 |
55.70 |
53.50 |
55.10 |
7.2M |
| 2024-02-15 |
56.30 |
56.80 |
54.70 |
55.00 |
4.7M |
| 2024-02-05 |
56.60 |
57.00 |
55.20 |
55.30 |
5.6M |
| 2024-02-02 |
58.40 |
59.10 |
56.30 |
56.60 |
12.3M |
| 2024-02-01 |
58.10 |
62.40 |
56.90 |
57.30 |
35.3M |
| 2024-01-31 |
54.80 |
59.50 |
54.60 |
58.00 |
25.2M |
| 2024-01-30 |
56.00 |
57.20 |
54.70 |
55.30 |
19.7M |
| 2024-01-29 |
55.30 |
56.90 |
54.60 |
56.50 |
20.1M |
| 2024-01-26 |
57.80 |
57.80 |
54.70 |
55.40 |
51.2M |
| 2024-01-25 |
51.10 |
56.80 |
50.30 |
56.80 |
32.7M |
| 2024-01-24 |
49.50 |
53.50 |
49.10 |
51.70 |
20.5M |
| 2024-01-23 |
49.20 |
51.40 |
48.55 |
49.30 |
11.2M |
| 2024-01-22 |
48.00 |
49.75 |
47.70 |
48.65 |
9.9M |
| 2024-01-19 |
47.85 |
48.20 |
47.00 |
47.50 |
5.4M |
| 2024-01-18 |
49.60 |
50.30 |
46.90 |
47.35 |
13.4M |
| 2024-01-17 |
53.90 |
54.80 |
48.55 |
48.95 |
38.0M |
| 2024-01-16 |
49.70 |
53.20 |
48.50 |
53.20 |
31.4M |
| 2024-01-15 |
44.10 |
48.40 |
44.10 |
48.40 |
9.1M |
| 2024-01-12 |
44.10 |
44.45 |
43.60 |
44.00 |
1.5M |
| 2024-01-11 |
43.80 |
44.95 |
43.70 |
44.70 |
1.6M |
| 2024-01-10 |
43.70 |
44.70 |
43.60 |
43.65 |
1.8M |
| 2024-01-09 |
45.00 |
45.40 |
43.35 |
44.10 |
1.8M |
| 2024-01-08 |
44.95 |
45.40 |
44.45 |
44.45 |
1.2M |
| 2024-01-05 |
44.80 |
45.65 |
44.35 |
44.70 |
2.5M |
| 2024-01-04 |
46.00 |
46.75 |
44.70 |
44.80 |
3.9M |
| 2024-01-03 |
46.05 |
47.15 |
45.60 |
46.00 |
3.7M |
| 2024-01-02 |
47.90 |
48.80 |
46.60 |
46.85 |
4.0M |