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 |
2023-12-29 |
76.05 |
76.31 |
76.05 |
76.19 |
0.0M |
2023-12-28 |
76.81 |
76.92 |
76.32 |
76.32 |
0.0M |
2023-12-27 |
73.54 |
76.39 |
73.54 |
76.38 |
0.0M |
2023-12-26 |
76.58 |
76.59 |
74.66 |
75.83 |
0.0M |
2023-12-22 |
75.35 |
75.45 |
75.02 |
75.29 |
0.0M |
2023-12-21 |
75.25 |
75.53 |
74.89 |
75.33 |
0.0M |
2023-12-20 |
75.32 |
75.32 |
74.16 |
74.16 |
0.0M |
2023-12-19 |
74.75 |
75.37 |
74.75 |
75.33 |
0.0M |
2023-12-18 |
73.99 |
74.04 |
73.67 |
73.98 |
0.0M |
2023-12-15 |
73.50 |
73.69 |
73.21 |
73.21 |
0.0M |
2023-12-14 |
70.99 |
75.49 |
70.99 |
73.81 |
0.0M |
2023-12-13 |
72.71 |
73.13 |
71.20 |
72.91 |
0.1M |
2023-12-12 |
68.64 |
71.99 |
68.64 |
70.71 |
0.0M |
2023-12-11 |
72.29 |
72.30 |
70.28 |
70.31 |
0.0M |
2023-12-08 |
70.20 |
70.41 |
69.98 |
70.37 |
0.0M |
2023-12-07 |
67.42 |
70.98 |
67.42 |
70.27 |
0.0M |
2023-12-06 |
70.63 |
70.63 |
69.46 |
69.48 |
0.0M |
2023-12-05 |
68.88 |
69.16 |
68.86 |
68.89 |
0.0M |
2023-12-04 |
69.53 |
71.25 |
69.17 |
69.38 |
0.0M |
2023-12-01 |
68.34 |
70.25 |
68.34 |
70.25 |
0.0M |
2023-11-30 |
68.72 |
69.23 |
68.71 |
68.71 |
0.0M |
2023-11-29 |
68.55 |
68.73 |
68.33 |
68.38 |
0.0M |
2023-11-28 |
68.55 |
69.09 |
68.38 |
69.00 |
0.0M |
2023-11-27 |
67.69 |
67.97 |
67.69 |
67.93 |
0.0M |
2023-11-24 |
68.00 |
68.52 |
68.00 |
68.52 |
0.0M |
2023-11-22 |
69.05 |
69.05 |
67.36 |
67.82 |
0.0M |
2023-11-21 |
67.97 |
68.15 |
67.84 |
67.99 |
0.0M |
2023-11-20 |
67.57 |
67.84 |
67.41 |
67.84 |
0.0M |
2023-11-17 |
66.82 |
66.97 |
66.56 |
66.88 |
0.0M |
2023-11-16 |
66.43 |
67.52 |
64.61 |
66.50 |
0.0M |
2023-11-15 |
67.46 |
67.46 |
66.44 |
66.49 |
0.0M |
2023-11-14 |
67.64 |
67.64 |
67.00 |
67.51 |
0.0M |
2023-11-13 |
64.73 |
65.50 |
63.92 |
65.50 |
0.1M |
2023-11-10 |
64.39 |
64.67 |
64.05 |
64.62 |
0.0M |
2023-11-09 |
65.83 |
65.93 |
64.79 |
64.79 |
0.0M |
2023-11-08 |
64.90 |
65.02 |
64.71 |
64.93 |
0.1M |
2023-11-07 |
63.99 |
64.39 |
63.99 |
64.33 |
0.0M |
2023-11-06 |
65.50 |
65.50 |
64.89 |
65.02 |
0.0M |
2023-11-03 |
65.14 |
65.46 |
64.98 |
65.29 |
0.0M |
2023-11-02 |
63.54 |
63.87 |
63.40 |
63.87 |
0.1M |
2023-11-01 |
61.72 |
62.15 |
61.31 |
62.13 |
0.0M |
2023-10-31 |
61.28 |
61.35 |
61.07 |
61.26 |
0.1M |
2023-10-30 |
61.30 |
61.60 |
60.71 |
61.45 |
0.1M |
2023-10-27 |
59.95 |
61.83 |
59.95 |
61.17 |
0.1M |
2023-10-26 |
61.22 |
61.43 |
60.91 |
61.31 |
0.1M |
2023-10-25 |
61.42 |
61.71 |
61.34 |
61.34 |
0.1M |
2023-10-24 |
62.39 |
62.58 |
62.07 |
62.32 |
0.1M |
2023-10-23 |
61.60 |
62.22 |
61.60 |
61.91 |
0.0M |
2023-10-20 |
63.58 |
63.58 |
61.76 |
61.80 |
0.0M |
2023-10-19 |
64.54 |
64.54 |
62.85 |
62.85 |
0.0M |
2023-10-18 |
64.22 |
64.22 |
63.71 |
63.71 |
0.0M |
2023-10-17 |
63.99 |
64.82 |
63.99 |
64.53 |
0.0M |
2023-10-16 |
63.41 |
64.25 |
63.41 |
64.15 |
0.0M |
2023-10-13 |
63.85 |
63.96 |
63.30 |
63.39 |
0.0M |
2023-10-12 |
64.59 |
64.59 |
63.59 |
63.59 |
0.0M |
2023-10-11 |
64.16 |
65.04 |
64.16 |
64.57 |
0.1M |
2023-10-10 |
64.66 |
65.10 |
64.66 |
65.04 |
0.1M |
2023-10-09 |
64.23 |
64.54 |
63.60 |
64.44 |
0.0M |
2023-10-06 |
63.62 |
64.58 |
63.58 |
64.34 |
0.1M |
2023-10-05 |
63.50 |
64.31 |
62.66 |
63.17 |
0.1M |
2023-10-04 |
62.31 |
62.38 |
61.79 |
62.37 |
0.1M |
2023-10-03 |
62.74 |
62.78 |
62.25 |
62.51 |
0.0M |
2023-10-02 |
63.32 |
63.91 |
62.63 |
62.72 |
0.0M |
2023-09-29 |
64.91 |
64.98 |
63.96 |
64.22 |
0.0M |
2023-09-28 |
63.00 |
64.59 |
63.00 |
64.59 |
0.0M |
2023-09-27 |
64.02 |
64.19 |
63.44 |
63.61 |
0.0M |
2023-09-26 |
64.14 |
64.25 |
63.64 |
63.85 |
0.0M |
2023-09-25 |
65.41 |
65.41 |
63.79 |
63.89 |
0.0M |
2023-09-22 |
65.20 |
65.20 |
64.16 |
64.19 |
0.0M |
2023-09-21 |
64.34 |
65.35 |
63.64 |
63.64 |
0.0M |
2023-09-20 |
67.77 |
67.77 |
64.38 |
65.82 |
0.0M |
2023-09-19 |
66.00 |
66.09 |
65.59 |
65.81 |
0.0M |
2023-09-18 |
65.84 |
66.04 |
65.70 |
65.96 |
0.0M |
2023-09-15 |
66.91 |
66.91 |
65.97 |
65.97 |
0.0M |
2023-09-14 |
66.43 |
66.43 |
65.77 |
66.31 |
0.0M |
2023-09-13 |
65.58 |
65.58 |
65.02 |
65.26 |
0.0M |
2023-09-12 |
65.72 |
65.72 |
65.35 |
65.47 |
0.0M |
2023-09-11 |
65.93 |
66.03 |
65.50 |
65.57 |
0.1M |
2023-09-08 |
62.15 |
66.18 |
62.15 |
64.22 |
0.0M |
2023-09-07 |
65.70 |
65.70 |
64.12 |
64.37 |
0.0M |
2023-09-06 |
65.06 |
65.06 |
64.27 |
64.61 |
0.0M |
2023-09-05 |
63.10 |
65.27 |
63.10 |
65.21 |
0.0M |
2023-09-01 |
66.15 |
66.15 |
65.42 |
65.65 |
0.0M |
2023-08-31 |
67.05 |
68.17 |
65.66 |
65.68 |
0.0M |
2023-08-30 |
66.31 |
66.31 |
65.79 |
66.07 |
0.0M |
2023-08-29 |
63.46 |
65.95 |
63.46 |
65.77 |
0.0M |
2023-08-28 |
65.22 |
65.22 |
64.87 |
65.00 |
0.0M |
2023-08-25 |
63.99 |
66.10 |
63.50 |
64.20 |
0.0M |
2023-08-24 |
64.68 |
64.68 |
63.75 |
63.94 |
0.0M |
2023-08-23 |
63.70 |
64.40 |
63.69 |
64.40 |
0.0M |
2023-08-22 |
63.73 |
64.54 |
62.94 |
63.26 |
0.1M |
2023-08-21 |
63.18 |
63.42 |
62.74 |
63.22 |
0.1M |
2023-08-18 |
63.81 |
64.56 |
62.79 |
63.19 |
0.1M |
2023-08-17 |
66.05 |
66.05 |
65.36 |
65.61 |
0.0M |
2023-08-16 |
66.14 |
66.34 |
65.54 |
65.82 |
0.0M |
2023-08-15 |
64.71 |
68.87 |
64.71 |
66.53 |
0.0M |
2023-08-14 |
66.79 |
67.40 |
66.79 |
67.30 |
0.0M |
2023-08-11 |
67.55 |
67.89 |
67.47 |
67.71 |
0.0M |
2023-08-10 |
68.87 |
68.89 |
66.95 |
68.18 |
0.0M |
2023-08-09 |
69.78 |
69.79 |
67.01 |
68.65 |
0.0M |
2023-08-08 |
67.00 |
67.85 |
66.24 |
66.84 |
0.0M |
2023-08-07 |
66.90 |
67.34 |
66.89 |
67.28 |
0.1M |
2023-08-04 |
67.11 |
67.66 |
66.87 |
66.90 |
0.0M |
2023-08-03 |
66.79 |
67.28 |
66.72 |
67.08 |
0.0M |
2023-08-02 |
67.65 |
69.45 |
66.70 |
66.70 |
0.1M |
2023-08-01 |
70.30 |
70.31 |
69.67 |
69.90 |
0.0M |
2023-07-31 |
71.53 |
71.53 |
71.17 |
71.28 |
0.0M |
2023-07-28 |
71.22 |
71.22 |
69.84 |
70.50 |
0.0M |
2023-07-27 |
71.25 |
72.94 |
71.09 |
71.14 |
0.0M |
2023-07-26 |
71.33 |
71.66 |
70.89 |
71.50 |
0.0M |
2023-07-25 |
70.57 |
70.99 |
70.57 |
70.99 |
0.0M |
2023-07-24 |
71.49 |
71.49 |
70.75 |
70.90 |
0.0M |
2023-07-21 |
71.02 |
71.46 |
70.66 |
70.92 |
0.0M |
2023-07-20 |
71.85 |
71.85 |
71.21 |
71.38 |
0.0M |
2023-07-19 |
71.26 |
71.49 |
70.74 |
71.03 |
0.0M |
2023-07-18 |
69.99 |
70.59 |
69.99 |
70.50 |
0.0M |
2023-07-17 |
69.09 |
69.99 |
69.08 |
69.65 |
0.0M |
2023-07-14 |
69.99 |
69.99 |
69.40 |
69.50 |
0.0M |
2023-07-13 |
69.54 |
69.90 |
69.48 |
69.90 |
0.0M |
2023-07-12 |
67.37 |
68.21 |
67.37 |
68.12 |
0.0M |
2023-07-11 |
66.53 |
66.81 |
66.08 |
66.81 |
0.0M |
2023-07-10 |
65.98 |
66.23 |
65.84 |
66.22 |
0.0M |
2023-07-07 |
65.65 |
66.59 |
65.57 |
66.51 |
0.0M |
2023-07-06 |
67.16 |
67.16 |
65.70 |
65.90 |
0.0M |
2023-07-05 |
68.74 |
68.75 |
67.71 |
67.78 |
0.0M |
2023-07-03 |
67.18 |
67.64 |
67.17 |
67.64 |
0.0M |
2023-06-30 |
66.64 |
66.98 |
66.64 |
66.96 |
0.0M |
2023-06-29 |
65.71 |
66.36 |
65.71 |
66.36 |
0.0M |
2023-06-28 |
65.56 |
66.40 |
65.56 |
65.95 |
0.0M |
2023-06-27 |
65.54 |
66.32 |
65.54 |
66.27 |
0.1M |
2023-06-26 |
65.41 |
65.67 |
65.41 |
65.64 |
0.0M |
2023-06-23 |
65.97 |
66.52 |
65.62 |
65.86 |
0.0M |
2023-06-22 |
67.42 |
67.69 |
67.31 |
67.69 |
0.0M |
2023-06-21 |
68.67 |
69.02 |
68.51 |
68.85 |
0.0M |
2023-06-20 |
69.37 |
69.37 |
68.70 |
68.78 |
0.0M |
2023-06-16 |
68.50 |
68.59 |
68.28 |
68.30 |
0.0M |
2023-06-15 |
67.19 |
67.83 |
67.11 |
67.81 |
0.0M |
2023-06-14 |
67.22 |
67.22 |
66.23 |
66.48 |
0.0M |
2023-06-13 |
65.74 |
66.09 |
65.56 |
65.72 |
0.1M |
2023-06-12 |
64.80 |
64.92 |
64.54 |
64.92 |
0.0M |
2023-06-09 |
64.40 |
64.64 |
64.40 |
64.64 |
0.0M |
2023-06-08 |
64.04 |
64.60 |
64.04 |
64.60 |
0.0M |
2023-06-07 |
65.89 |
65.89 |
63.80 |
63.94 |
0.0M |
2023-06-06 |
64.14 |
65.20 |
64.14 |
64.92 |
0.1M |
2023-06-05 |
64.44 |
64.63 |
64.31 |
64.43 |
0.1M |
2023-06-02 |
64.40 |
64.86 |
64.40 |
64.80 |
0.0M |
2023-06-01 |
62.92 |
64.18 |
62.92 |
64.07 |
0.1M |
2023-05-31 |
62.05 |
62.97 |
61.55 |
62.97 |
0.1M |
2023-05-30 |
64.39 |
64.60 |
64.10 |
64.10 |
0.1M |
2023-05-26 |
64.53 |
64.66 |
64.34 |
64.64 |
0.0M |
2023-05-25 |
63.59 |
63.95 |
63.58 |
63.81 |
0.0M |
2023-05-24 |
65.13 |
65.45 |
64.93 |
65.03 |
0.0M |
2023-05-23 |
66.07 |
66.30 |
65.54 |
65.70 |
0.0M |
2023-05-22 |
65.10 |
65.90 |
65.09 |
65.90 |
0.0M |
2023-05-19 |
66.36 |
66.75 |
66.08 |
66.12 |
0.1M |
2023-05-18 |
65.92 |
65.92 |
64.72 |
65.07 |
0.0M |
2023-05-17 |
64.75 |
65.35 |
64.70 |
65.02 |
0.0M |
2023-05-16 |
65.12 |
65.43 |
64.85 |
64.85 |
0.1M |
2023-05-15 |
65.60 |
66.09 |
65.60 |
66.04 |
0.1M |
2023-05-12 |
65.16 |
66.08 |
65.16 |
65.77 |
0.0M |
2023-05-11 |
65.82 |
65.82 |
65.39 |
65.75 |
0.0M |
2023-05-10 |
67.47 |
67.47 |
65.89 |
66.26 |
0.0M |
2023-05-09 |
65.01 |
65.79 |
65.01 |
65.67 |
0.0M |
2023-05-08 |
67.25 |
67.25 |
65.63 |
65.63 |
0.0M |
2023-05-05 |
64.90 |
65.57 |
63.61 |
65.24 |
0.0M |
2023-05-04 |
61.41 |
64.95 |
61.41 |
63.92 |
0.0M |
2023-05-03 |
65.49 |
66.25 |
65.42 |
65.73 |
0.0M |
2023-05-02 |
66.69 |
66.74 |
66.03 |
66.55 |
0.0M |
2023-05-01 |
66.71 |
66.97 |
66.49 |
66.65 |
0.0M |
2023-04-28 |
66.10 |
66.73 |
65.52 |
66.01 |
0.0M |
2023-04-27 |
66.25 |
66.35 |
65.42 |
66.16 |
0.0M |
2023-04-26 |
66.00 |
66.24 |
65.56 |
65.57 |
0.0M |
2023-04-25 |
66.92 |
66.92 |
66.32 |
66.41 |
0.0M |
2023-04-24 |
67.48 |
67.49 |
66.87 |
67.34 |
0.0M |
2023-04-21 |
67.19 |
67.87 |
66.57 |
66.77 |
0.0M |
2023-04-20 |
68.22 |
68.22 |
67.57 |
67.57 |
0.0M |
2023-04-19 |
66.79 |
66.79 |
66.57 |
66.74 |
0.0M |
2023-04-18 |
67.01 |
67.01 |
66.75 |
66.91 |
0.0M |
2023-04-17 |
66.72 |
66.72 |
66.37 |
66.60 |
0.0M |
2023-04-14 |
66.94 |
67.71 |
66.42 |
66.47 |
0.0M |
2023-04-13 |
67.83 |
67.83 |
66.23 |
66.84 |
0.0M |
2023-04-12 |
66.74 |
66.74 |
66.22 |
66.46 |
0.0M |
2023-04-11 |
66.95 |
67.50 |
66.45 |
66.70 |
0.1M |
2023-04-10 |
65.12 |
66.53 |
65.12 |
66.30 |
0.0M |
2023-04-06 |
66.22 |
66.77 |
66.03 |
66.77 |
0.0M |
2023-04-05 |
66.06 |
69.07 |
65.37 |
66.67 |
0.0M |
2023-04-04 |
67.87 |
67.87 |
66.50 |
66.53 |
0.1M |
2023-04-03 |
67.12 |
67.54 |
67.00 |
67.34 |
0.0M |
2023-03-31 |
64.92 |
66.13 |
64.92 |
65.83 |
0.0M |
2023-03-30 |
65.86 |
65.86 |
65.63 |
65.83 |
0.0M |
2023-03-29 |
64.10 |
64.85 |
64.10 |
64.50 |
0.1M |
2023-03-28 |
63.84 |
64.27 |
63.84 |
64.06 |
0.1M |
2023-03-27 |
63.42 |
63.42 |
63.08 |
63.22 |
0.0M |
2023-03-24 |
63.15 |
63.68 |
63.13 |
63.56 |
0.0M |
2023-03-23 |
65.11 |
65.37 |
64.24 |
64.43 |
0.0M |
2023-03-22 |
64.76 |
65.64 |
64.20 |
64.46 |
0.1M |
2023-03-21 |
65.05 |
65.25 |
64.19 |
64.54 |
0.0M |
2023-03-20 |
63.94 |
65.40 |
63.94 |
64.86 |
0.0M |
2023-03-17 |
63.78 |
64.01 |
63.58 |
63.77 |
0.1M |
2023-03-16 |
61.26 |
63.46 |
61.26 |
63.25 |
0.3M |
2023-03-15 |
62.18 |
62.41 |
61.53 |
61.99 |
0.1M |
2023-03-14 |
63.85 |
64.35 |
63.52 |
63.85 |
0.1M |
2023-03-13 |
61.21 |
62.84 |
61.21 |
62.17 |
0.1M |
2023-03-10 |
62.99 |
63.55 |
62.38 |
62.88 |
0.0M |
2023-03-09 |
65.17 |
65.49 |
64.16 |
64.16 |
0.1M |
2023-03-08 |
64.92 |
65.31 |
64.66 |
64.88 |
0.0M |
2023-03-07 |
66.34 |
66.34 |
64.49 |
64.67 |
0.0M |
2023-03-06 |
65.86 |
66.58 |
65.86 |
66.13 |
0.1M |
2023-03-03 |
66.00 |
66.55 |
66.00 |
66.45 |
0.0M |
2023-03-02 |
65.25 |
65.44 |
64.91 |
65.44 |
0.0M |
2023-03-01 |
66.76 |
66.85 |
66.46 |
66.65 |
0.1M |
2023-02-28 |
67.69 |
67.70 |
67.24 |
67.24 |
0.1M |
2023-02-27 |
68.13 |
68.38 |
67.79 |
68.18 |
0.0M |
2023-02-24 |
67.45 |
67.80 |
67.31 |
67.69 |
0.0M |
2023-02-23 |
69.35 |
69.47 |
68.70 |
69.14 |
0.0M |
2023-02-22 |
69.03 |
69.63 |
68.58 |
68.58 |
0.1M |
2023-02-21 |
69.92 |
69.92 |
69.18 |
69.23 |
0.0M |
2023-02-17 |
68.49 |
69.65 |
68.49 |
69.50 |
0.1M |
2023-02-16 |
69.43 |
70.17 |
69.16 |
69.76 |
0.1M |
2023-02-15 |
71.10 |
71.37 |
70.92 |
71.35 |
0.0M |
2023-02-14 |
75.75 |
76.51 |
75.01 |
76.51 |
0.0M |
2023-02-13 |
75.77 |
76.51 |
75.77 |
76.20 |
0.0M |
2023-02-10 |
76.46 |
76.48 |
75.84 |
76.01 |
0.0M |
2023-02-09 |
76.80 |
77.34 |
76.13 |
76.38 |
0.0M |
2023-02-08 |
76.22 |
76.34 |
76.01 |
76.16 |
0.0M |
2023-02-07 |
75.95 |
76.79 |
75.77 |
76.64 |
0.0M |
2023-02-06 |
75.98 |
76.41 |
75.98 |
76.28 |
0.0M |
2023-02-03 |
78.00 |
78.32 |
76.88 |
77.32 |
0.0M |
2023-02-02 |
78.71 |
78.71 |
77.82 |
78.42 |
0.0M |
2023-02-01 |
78.17 |
78.96 |
77.44 |
78.96 |
0.0M |
2023-01-31 |
77.70 |
77.97 |
77.04 |
77.86 |
0.0M |
2023-01-30 |
77.71 |
77.87 |
77.39 |
77.43 |
0.0M |
2023-01-27 |
78.52 |
78.52 |
77.91 |
77.97 |
0.0M |
2023-01-26 |
77.70 |
77.70 |
77.16 |
77.62 |
0.0M |
2023-01-25 |
77.02 |
77.50 |
76.80 |
77.43 |
0.0M |
2023-01-24 |
74.79 |
76.25 |
74.79 |
75.93 |
0.0M |
2023-01-23 |
75.68 |
76.46 |
75.68 |
76.46 |
0.0M |
2023-01-20 |
75.01 |
75.93 |
75.01 |
75.87 |
0.0M |
2023-01-19 |
74.94 |
75.23 |
74.60 |
75.14 |
0.0M |
2023-01-18 |
75.90 |
75.92 |
74.39 |
74.75 |
0.0M |
2023-01-17 |
75.08 |
75.16 |
74.89 |
75.16 |
0.0M |
2023-01-13 |
73.63 |
74.40 |
73.33 |
73.95 |
0.0M |
2023-01-12 |
72.86 |
73.75 |
72.86 |
73.63 |
0.0M |
2023-01-11 |
71.85 |
71.85 |
71.51 |
71.78 |
0.0M |
2023-01-10 |
72.64 |
72.64 |
71.37 |
71.55 |
0.0M |
2023-01-09 |
72.41 |
72.91 |
71.59 |
71.59 |
0.0M |
2023-01-06 |
69.16 |
72.51 |
69.16 |
72.51 |
0.0M |
2023-01-05 |
69.72 |
70.07 |
69.60 |
69.86 |
0.0M |
2023-01-04 |
70.87 |
71.15 |
70.63 |
70.78 |
0.0M |
2023-01-03 |
68.60 |
69.20 |
68.30 |
69.20 |
0.0M |