| 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 |
64.79 |
65.28 |
61.70 |
61.97 |
20.4M |
| 2024-12-30 |
65.60 |
67.50 |
64.72 |
64.88 |
19.8M |
| 2024-12-27 |
70.00 |
71.68 |
66.00 |
66.04 |
33.1M |
| 2024-12-26 |
67.00 |
70.88 |
66.50 |
70.28 |
34.1M |
| 2024-12-25 |
70.00 |
73.03 |
67.20 |
68.01 |
41.3M |
| 2024-12-24 |
66.36 |
70.18 |
63.18 |
69.72 |
35.5M |
| 2024-12-23 |
67.00 |
69.30 |
65.58 |
65.70 |
29.2M |
| 2024-12-20 |
63.90 |
71.60 |
63.36 |
67.64 |
42.4M |
| 2024-12-19 |
60.51 |
64.26 |
60.01 |
63.89 |
25.4M |
| 2024-12-18 |
59.74 |
63.36 |
57.72 |
62.20 |
23.4M |
| 2024-12-17 |
60.60 |
61.26 |
59.10 |
59.34 |
12.8M |
| 2024-12-16 |
61.93 |
64.00 |
60.51 |
61.50 |
22.3M |
| 2024-12-13 |
59.22 |
65.30 |
58.91 |
62.31 |
33.0M |
| 2024-12-12 |
60.39 |
60.46 |
59.01 |
60.21 |
10.2M |
| 2024-12-11 |
58.51 |
60.69 |
58.33 |
60.30 |
13.2M |
| 2024-12-10 |
61.01 |
61.90 |
58.62 |
58.83 |
14.6M |
| 2024-12-09 |
60.07 |
60.07 |
57.88 |
58.29 |
11.2M |
| 2024-12-06 |
58.81 |
60.39 |
57.66 |
60.30 |
14.9M |
| 2024-12-05 |
58.06 |
59.66 |
58.00 |
58.80 |
9.3M |
| 2024-12-04 |
60.46 |
61.08 |
58.61 |
58.76 |
17.0M |
| 2024-12-03 |
60.15 |
60.78 |
57.97 |
58.53 |
12.5M |
| 2024-12-02 |
59.50 |
60.33 |
59.21 |
59.73 |
13.3M |
| 2024-11-29 |
58.38 |
60.79 |
57.10 |
59.77 |
17.0M |
| 2024-11-28 |
59.49 |
60.30 |
58.53 |
58.92 |
13.1M |
| 2024-11-27 |
56.99 |
59.48 |
55.30 |
59.47 |
15.4M |
| 2024-11-26 |
57.50 |
58.30 |
56.60 |
56.76 |
9.0M |
| 2024-11-25 |
57.00 |
58.70 |
56.15 |
57.91 |
13.3M |
| 2024-11-22 |
59.38 |
60.60 |
56.24 |
56.40 |
14.0M |
| 2024-11-21 |
60.74 |
60.86 |
58.63 |
59.50 |
12.5M |
| 2024-11-20 |
60.00 |
61.30 |
59.09 |
60.50 |
11.2M |
| 2024-11-19 |
57.98 |
60.78 |
57.67 |
60.76 |
14.2M |
| 2024-11-18 |
61.16 |
61.53 |
57.08 |
57.79 |
16.0M |
| 2024-11-15 |
64.03 |
65.05 |
60.88 |
60.98 |
16.7M |
| 2024-11-14 |
67.50 |
68.26 |
64.02 |
64.47 |
17.5M |
| 2024-11-13 |
67.80 |
68.49 |
66.29 |
68.02 |
18.2M |
| 2024-11-12 |
73.00 |
73.00 |
67.20 |
68.61 |
29.2M |
| 2024-11-11 |
67.50 |
71.00 |
66.70 |
71.00 |
37.0M |
| 2024-11-08 |
67.81 |
69.30 |
65.79 |
66.08 |
30.5M |
| 2024-11-07 |
62.62 |
66.05 |
62.60 |
65.75 |
20.9M |
| 2024-11-06 |
65.03 |
66.15 |
63.60 |
63.90 |
24.6M |
| 2024-11-05 |
60.94 |
64.99 |
60.40 |
64.69 |
25.4M |
| 2024-11-04 |
60.00 |
61.59 |
59.60 |
60.91 |
12.9M |
| 2024-11-01 |
61.52 |
63.28 |
59.18 |
59.40 |
20.7M |
| 2024-10-31 |
61.50 |
63.68 |
59.77 |
62.53 |
26.6M |
| 2024-10-30 |
63.64 |
64.01 |
61.21 |
62.92 |
18.1M |
| 2024-10-29 |
65.25 |
66.50 |
63.50 |
63.50 |
21.6M |
| 2024-10-28 |
66.27 |
66.64 |
64.71 |
65.27 |
20.3M |
| 2024-10-25 |
67.80 |
68.28 |
65.06 |
67.30 |
23.4M |
| 2024-10-24 |
65.00 |
68.15 |
64.45 |
66.42 |
22.0M |
| 2024-10-23 |
67.00 |
67.89 |
65.03 |
65.58 |
21.3M |
| 2024-10-22 |
67.00 |
69.35 |
65.80 |
67.26 |
27.3M |
| 2024-10-21 |
69.30 |
74.80 |
67.09 |
67.66 |
45.1M |
| 2024-10-18 |
63.00 |
73.50 |
61.67 |
68.50 |
42.0M |
| 2024-10-17 |
63.23 |
64.53 |
61.87 |
62.00 |
20.4M |
| 2024-10-16 |
60.80 |
63.99 |
60.80 |
61.80 |
18.2M |
| 2024-10-15 |
65.00 |
68.57 |
63.24 |
63.40 |
27.8M |
| 2024-10-14 |
61.94 |
65.50 |
59.19 |
65.47 |
29.2M |
| 2024-10-11 |
64.36 |
66.71 |
60.00 |
61.01 |
27.4M |
| 2024-10-10 |
71.90 |
73.33 |
59.99 |
66.38 |
34.0M |
| 2024-10-09 |
68.00 |
84.09 |
67.02 |
72.41 |
53.8M |
| 2024-10-08 |
72.72 |
72.72 |
66.89 |
72.72 |
38.7M |
| 2024-09-30 |
52.87 |
60.60 |
52.30 |
60.60 |
37.2M |
| 2024-09-27 |
47.91 |
51.33 |
46.77 |
50.50 |
20.6M |
| 2024-09-26 |
45.24 |
47.20 |
44.74 |
47.20 |
25.4M |
| 2024-09-25 |
44.10 |
45.96 |
44.02 |
44.20 |
19.3M |
| 2024-09-24 |
40.80 |
44.01 |
40.13 |
43.76 |
17.9M |
| 2024-09-23 |
40.80 |
41.49 |
40.22 |
40.40 |
6.8M |
| 2024-09-20 |
42.50 |
42.50 |
40.80 |
40.80 |
8.3M |
| 2024-09-19 |
41.41 |
42.55 |
40.91 |
41.75 |
8.8M |
| 2024-09-18 |
41.41 |
41.64 |
40.50 |
41.13 |
6.8M |
| 2024-09-13 |
42.28 |
42.68 |
41.11 |
41.42 |
9.0M |
| 2024-09-12 |
44.00 |
44.19 |
42.21 |
42.28 |
10.1M |
| 2024-09-11 |
43.43 |
44.04 |
43.11 |
43.50 |
7.4M |
| 2024-09-10 |
42.48 |
44.07 |
41.90 |
43.78 |
10.3M |
| 2024-09-09 |
42.11 |
42.96 |
42.00 |
42.49 |
5.8M |
| 2024-09-06 |
43.80 |
43.90 |
42.48 |
42.55 |
8.2M |
| 2024-09-05 |
43.78 |
44.53 |
43.22 |
43.49 |
7.3M |
| 2024-09-04 |
43.10 |
44.44 |
43.04 |
43.76 |
8.0M |
| 2024-09-03 |
43.01 |
44.90 |
43.01 |
43.93 |
10.9M |
| 2024-09-02 |
44.56 |
45.33 |
43.02 |
43.08 |
12.2M |
| 2024-08-30 |
43.40 |
46.16 |
43.16 |
45.20 |
18.9M |
| 2024-08-29 |
42.31 |
43.84 |
41.88 |
43.39 |
11.3M |
| 2024-08-28 |
42.77 |
43.30 |
42.26 |
42.70 |
7.1M |
| 2024-08-27 |
42.97 |
43.90 |
42.53 |
42.77 |
10.6M |
| 2024-08-26 |
45.21 |
45.25 |
42.86 |
43.04 |
14.1M |
| 2024-08-23 |
44.40 |
45.90 |
43.63 |
44.96 |
14.3M |
| 2024-08-22 |
45.90 |
46.20 |
44.80 |
45.13 |
9.8M |
| 2024-08-21 |
47.50 |
48.05 |
45.79 |
45.90 |
14.6M |
| 2024-08-20 |
48.98 |
49.15 |
47.49 |
47.60 |
9.6M |
| 2024-08-19 |
49.80 |
50.35 |
48.60 |
48.69 |
11.6M |
| 2024-08-16 |
51.31 |
51.68 |
50.21 |
50.68 |
12.7M |
| 2024-08-15 |
49.40 |
51.35 |
49.20 |
50.74 |
14.7M |
| 2024-08-14 |
50.46 |
50.55 |
49.29 |
49.44 |
11.8M |
| 2024-08-13 |
48.09 |
49.80 |
48.00 |
49.72 |
11.8M |
| 2024-08-12 |
48.63 |
49.35 |
47.40 |
48.03 |
9.1M |
| 2024-08-09 |
49.61 |
50.30 |
48.95 |
48.97 |
12.8M |
| 2024-08-08 |
47.88 |
49.61 |
47.17 |
48.36 |
12.6M |
| 2024-08-07 |
49.50 |
50.25 |
48.20 |
48.66 |
11.6M |
| 2024-08-06 |
51.00 |
51.51 |
48.91 |
49.86 |
12.4M |
| 2024-08-05 |
52.77 |
53.34 |
48.58 |
48.60 |
22.6M |
| 2024-08-02 |
55.58 |
56.72 |
53.87 |
53.91 |
17.0M |
| 2024-08-01 |
56.30 |
57.93 |
55.60 |
56.71 |
21.2M |
| 2024-07-31 |
52.29 |
56.16 |
51.85 |
55.55 |
23.0M |
| 2024-07-30 |
51.78 |
53.10 |
50.91 |
52.83 |
13.9M |
| 2024-07-29 |
52.46 |
53.54 |
51.63 |
52.13 |
13.7M |
| 2024-07-26 |
53.03 |
53.33 |
51.61 |
52.46 |
16.0M |
| 2024-07-25 |
53.00 |
54.39 |
52.62 |
53.18 |
13.2M |
| 2024-07-24 |
55.20 |
56.77 |
53.13 |
54.04 |
17.9M |
| 2024-07-23 |
57.61 |
58.80 |
55.09 |
55.20 |
18.9M |
| 2024-07-22 |
58.39 |
58.75 |
57.23 |
57.87 |
16.2M |
| 2024-07-19 |
58.60 |
60.88 |
58.06 |
58.27 |
24.5M |
| 2024-07-18 |
57.08 |
60.49 |
56.25 |
59.72 |
24.9M |
| 2024-07-17 |
61.00 |
62.50 |
58.55 |
58.70 |
26.0M |
| 2024-07-16 |
63.24 |
64.00 |
59.33 |
61.88 |
31.5M |
| 2024-07-15 |
65.63 |
66.93 |
63.50 |
63.86 |
16.9M |
| 2024-07-12 |
65.10 |
66.66 |
63.58 |
65.64 |
17.9M |
| 2024-07-11 |
66.96 |
68.49 |
65.17 |
66.73 |
23.4M |
| 2024-07-10 |
66.09 |
67.23 |
65.40 |
65.93 |
19.6M |
| 2024-07-09 |
63.52 |
67.37 |
62.88 |
67.36 |
28.0M |
| 2024-07-08 |
63.23 |
65.60 |
63.20 |
63.87 |
19.4M |
| 2024-07-05 |
61.79 |
64.46 |
60.77 |
63.18 |
18.8M |
| 2024-07-04 |
63.90 |
64.90 |
61.58 |
62.50 |
19.5M |
| 2024-07-03 |
62.50 |
65.51 |
60.60 |
64.25 |
23.8M |
| 2024-07-02 |
66.40 |
66.88 |
62.06 |
62.15 |
26.1M |
| 2024-07-01 |
63.80 |
66.50 |
62.92 |
66.46 |
25.7M |
| 2024-06-28 |
61.10 |
65.18 |
61.01 |
64.15 |
29.2M |
| 2024-06-27 |
61.30 |
63.36 |
60.86 |
61.50 |
24.5M |
| 2024-06-26 |
58.00 |
62.50 |
57.28 |
62.50 |
27.4M |
| 2024-06-25 |
60.21 |
60.50 |
56.08 |
57.50 |
26.6M |
| 2024-06-24 |
62.66 |
65.75 |
59.18 |
60.26 |
36.2M |
| 2024-06-21 |
60.00 |
63.95 |
58.60 |
63.30 |
28.7M |
| 2024-06-20 |
60.48 |
64.39 |
59.72 |
61.51 |
39.1M |
| 2024-06-19 |
59.00 |
62.99 |
57.11 |
60.45 |
44.1M |
| 2024-06-18 |
56.50 |
57.66 |
55.91 |
56.73 |
19.5M |
| 2024-06-17 |
55.30 |
56.80 |
54.60 |
56.80 |
25.8M |
| 2024-06-14 |
56.59 |
58.30 |
55.28 |
55.28 |
46.6M |
| 2024-06-13 |
59.20 |
60.45 |
57.00 |
57.30 |
31.5M |
| 2024-06-12 |
57.90 |
59.01 |
57.19 |
58.40 |
24.3M |
| 2024-06-11 |
54.16 |
58.80 |
53.88 |
58.46 |
32.8M |
| 2024-06-07 |
54.95 |
55.83 |
52.45 |
54.04 |
18.9M |
| 2024-06-06 |
56.40 |
56.60 |
54.00 |
54.48 |
22.7M |
| 2024-06-05 |
55.90 |
57.31 |
55.06 |
55.11 |
24.3M |
| 2024-06-04 |
54.01 |
56.75 |
53.69 |
55.94 |
32.4M |
| 2024-06-03 |
50.00 |
56.00 |
50.00 |
55.19 |
49.3M |
| 2024-05-31 |
48.24 |
49.26 |
47.86 |
48.12 |
16.8M |
| 2024-05-30 |
46.58 |
49.13 |
46.01 |
48.65 |
23.8M |
| 2024-05-29 |
46.27 |
47.50 |
46.08 |
46.75 |
11.3M |
| 2024-05-28 |
47.29 |
49.38 |
46.30 |
46.70 |
23.8M |
| 2024-05-27 |
43.98 |
47.29 |
43.19 |
47.20 |
20.7M |
| 2024-05-24 |
46.66 |
47.20 |
43.82 |
43.83 |
18.7M |
| 2024-05-23 |
48.39 |
48.39 |
46.42 |
46.70 |
13.7M |
| 2024-05-22 |
47.20 |
47.98 |
46.40 |
47.75 |
11.3M |
| 2024-05-21 |
48.58 |
49.27 |
47.15 |
47.27 |
12.4M |
| 2024-05-20 |
47.11 |
48.68 |
47.05 |
48.60 |
14.5M |
| 2024-05-17 |
48.00 |
48.42 |
46.20 |
47.92 |
18.1M |
| 2024-05-16 |
50.50 |
50.79 |
48.58 |
48.73 |
16.1M |
| 2024-05-15 |
49.52 |
50.16 |
47.76 |
49.69 |
14.3M |
| 2024-05-14 |
50.00 |
50.39 |
48.38 |
49.20 |
13.8M |
| 2024-05-13 |
49.99 |
51.83 |
48.97 |
49.48 |
18.3M |
| 2024-05-10 |
53.30 |
53.30 |
50.89 |
51.04 |
19.3M |
| 2024-05-09 |
52.50 |
54.81 |
51.80 |
53.73 |
25.1M |
| 2024-05-08 |
51.09 |
53.29 |
50.40 |
51.71 |
21.0M |
| 2024-05-07 |
52.96 |
53.83 |
50.82 |
51.09 |
23.6M |
| 2024-05-06 |
53.00 |
53.88 |
52.34 |
52.75 |
20.0M |
| 2024-04-30 |
52.66 |
54.33 |
52.09 |
52.14 |
23.1M |
| 2024-04-29 |
51.99 |
53.18 |
51.00 |
52.56 |
24.7M |
| 2024-04-26 |
49.21 |
53.50 |
49.00 |
51.53 |
31.9M |
| 2024-04-25 |
46.20 |
51.70 |
45.98 |
49.20 |
31.3M |
| 2024-04-24 |
45.50 |
47.19 |
44.88 |
46.99 |
23.5M |
| 2024-04-23 |
46.24 |
46.61 |
44.70 |
45.04 |
18.6M |
| 2024-04-22 |
43.00 |
46.40 |
42.03 |
45.87 |
23.0M |
| 2024-04-19 |
46.00 |
46.75 |
43.82 |
45.00 |
25.3M |
| 2024-04-18 |
47.00 |
47.85 |
45.92 |
46.39 |
38.9M |
| 2024-04-17 |
42.00 |
44.92 |
41.50 |
44.92 |
20.3M |
| 2024-04-16 |
40.20 |
40.42 |
37.15 |
37.43 |
18.2M |
| 2024-04-15 |
43.53 |
43.87 |
39.86 |
40.99 |
24.4M |
| 2024-04-12 |
44.39 |
45.78 |
44.05 |
44.42 |
14.6M |
| 2024-04-11 |
44.26 |
45.74 |
43.70 |
44.10 |
16.6M |
| 2024-04-10 |
49.00 |
49.20 |
43.56 |
44.30 |
24.1M |
| 2024-04-09 |
51.20 |
51.59 |
46.00 |
48.75 |
19.5M |
| 2024-04-08 |
53.80 |
53.99 |
50.30 |
50.65 |
16.8M |
| 2024-04-03 |
52.00 |
56.01 |
51.50 |
54.06 |
24.1M |
| 2024-04-02 |
55.60 |
55.98 |
51.00 |
52.49 |
18.8M |
| 2024-04-01 |
52.60 |
55.00 |
52.60 |
53.67 |
14.9M |
| 2024-03-29 |
50.71 |
53.88 |
50.71 |
53.15 |
16.8M |
| 2024-03-28 |
48.35 |
51.60 |
48.12 |
50.88 |
17.7M |
| 2024-03-27 |
51.50 |
52.65 |
48.26 |
48.60 |
21.0M |
| 2024-03-26 |
53.42 |
55.50 |
50.83 |
52.65 |
24.2M |
| 2024-03-25 |
56.19 |
56.80 |
52.04 |
52.49 |
27.8M |
| 2024-03-22 |
58.00 |
60.50 |
56.79 |
56.80 |
26.5M |
| 2024-03-21 |
57.88 |
61.60 |
56.50 |
57.59 |
35.7M |
| 2024-03-20 |
51.75 |
55.15 |
50.50 |
54.50 |
26.4M |
| 2024-03-19 |
52.50 |
55.10 |
51.91 |
52.09 |
24.1M |
| 2024-03-18 |
52.50 |
53.60 |
50.30 |
52.45 |
23.1M |
| 2024-03-15 |
50.57 |
52.08 |
50.08 |
51.73 |
19.6M |
| 2024-03-14 |
49.01 |
51.30 |
48.90 |
51.00 |
20.5M |
| 2024-03-13 |
50.78 |
51.47 |
49.55 |
50.30 |
23.3M |
| 2024-03-12 |
50.70 |
53.65 |
49.48 |
49.73 |
31.3M |
| 2024-03-11 |
46.88 |
50.89 |
46.40 |
50.80 |
33.0M |
| 2024-03-08 |
44.20 |
47.08 |
42.50 |
47.00 |
26.0M |
| 2024-03-07 |
45.99 |
46.60 |
43.00 |
43.40 |
21.6M |
| 2024-03-06 |
45.30 |
47.28 |
44.02 |
46.40 |
18.8M |
| 2024-03-05 |
47.80 |
48.80 |
45.44 |
45.85 |
30.4M |
| 2024-03-04 |
48.39 |
49.75 |
46.84 |
48.87 |
29.2M |
| 2024-03-01 |
44.01 |
47.59 |
43.81 |
46.89 |
28.0M |
| 2024-02-29 |
39.60 |
45.00 |
39.55 |
44.06 |
26.1M |
| 2024-02-28 |
45.73 |
47.25 |
40.04 |
40.05 |
31.5M |
| 2024-02-27 |
44.38 |
47.25 |
42.91 |
46.30 |
25.8M |
| 2024-02-26 |
42.80 |
47.00 |
41.38 |
45.10 |
26.8M |
| 2024-02-23 |
41.50 |
43.77 |
40.51 |
42.26 |
23.0M |
| 2024-02-22 |
38.00 |
41.80 |
37.44 |
40.70 |
25.9M |
| 2024-02-21 |
36.77 |
40.26 |
36.01 |
37.95 |
25.3M |
| 2024-02-20 |
35.01 |
39.00 |
35.01 |
38.33 |
29.8M |
| 2024-02-19 |
31.80 |
36.75 |
30.74 |
36.38 |
22.3M |
| 2024-02-08 |
28.40 |
31.32 |
27.10 |
30.74 |
17.1M |
| 2024-02-07 |
29.49 |
31.15 |
27.50 |
28.30 |
15.6M |
| 2024-02-06 |
27.44 |
30.49 |
26.83 |
29.82 |
11.2M |
| 2024-02-05 |
30.81 |
31.40 |
26.52 |
28.00 |
12.0M |
| 2024-02-02 |
32.30 |
32.82 |
29.70 |
30.81 |
9.0M |
| 2024-02-01 |
31.95 |
33.58 |
31.50 |
32.31 |
9.3M |
| 2024-01-31 |
34.00 |
34.49 |
31.79 |
31.82 |
10.4M |
| 2024-01-30 |
33.45 |
35.55 |
33.05 |
33.68 |
9.6M |
| 2024-01-29 |
36.47 |
37.10 |
34.15 |
34.25 |
9.3M |
| 2024-01-26 |
37.10 |
37.61 |
36.10 |
36.17 |
9.4M |
| 2024-01-25 |
35.80 |
37.46 |
35.60 |
37.24 |
11.4M |
| 2024-01-24 |
37.60 |
37.60 |
34.75 |
36.26 |
10.7M |
| 2024-01-23 |
36.30 |
37.51 |
35.92 |
37.10 |
11.9M |
| 2024-01-22 |
37.90 |
38.28 |
35.55 |
35.91 |
8.1M |
| 2024-01-19 |
39.09 |
39.28 |
37.50 |
37.50 |
7.2M |
| 2024-01-18 |
37.75 |
38.75 |
37.16 |
38.60 |
9.7M |
| 2024-01-17 |
39.50 |
39.65 |
37.61 |
37.63 |
7.8M |
| 2024-01-16 |
40.10 |
40.51 |
39.21 |
39.44 |
7.0M |
| 2024-01-15 |
40.04 |
41.50 |
39.70 |
40.48 |
7.5M |
| 2024-01-12 |
41.78 |
41.81 |
40.35 |
40.35 |
8.4M |
| 2024-01-11 |
42.98 |
43.32 |
41.86 |
41.96 |
11.1M |
| 2024-01-10 |
42.67 |
44.00 |
41.07 |
42.89 |
8.2M |
| 2024-01-09 |
42.44 |
43.66 |
42.23 |
42.81 |
9.2M |
| 2024-01-08 |
43.00 |
43.28 |
41.77 |
41.81 |
7.2M |
| 2024-01-05 |
44.58 |
44.66 |
42.64 |
43.19 |
9.8M |
| 2024-01-04 |
44.35 |
45.77 |
43.99 |
44.22 |
12.0M |
| 2024-01-03 |
48.49 |
48.85 |
43.79 |
44.83 |
25.3M |
| 2024-01-02 |
54.12 |
57.20 |
50.13 |
50.13 |
20.9M |