| 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 |
60.80 |
61.60 |
60.40 |
61.20 |
1.4M |
| 2024-12-30 |
61.50 |
61.50 |
60.80 |
60.80 |
1.6M |
| 2024-12-27 |
62.30 |
62.30 |
61.50 |
61.50 |
1.5M |
| 2024-12-26 |
61.70 |
62.50 |
61.70 |
61.90 |
1.9M |
| 2024-12-25 |
62.60 |
62.90 |
61.50 |
61.70 |
4.4M |
| 2024-12-24 |
64.30 |
64.60 |
62.40 |
62.60 |
3.3M |
| 2024-12-23 |
65.50 |
65.50 |
63.90 |
64.00 |
2.6M |
| 2024-12-20 |
65.10 |
66.40 |
64.60 |
64.90 |
4.0M |
| 2024-12-19 |
65.00 |
66.50 |
64.50 |
65.10 |
4.6M |
| 2024-12-18 |
64.00 |
66.70 |
63.30 |
66.10 |
6.5M |
| 2024-12-17 |
63.70 |
64.40 |
62.70 |
63.70 |
2.2M |
| 2024-12-16 |
64.30 |
64.80 |
62.50 |
62.90 |
2.8M |
| 2024-12-13 |
65.00 |
65.50 |
63.40 |
63.80 |
3.1M |
| 2024-12-12 |
66.10 |
66.90 |
65.30 |
65.60 |
5.3M |
| 2024-12-11 |
64.60 |
66.40 |
64.60 |
65.00 |
3.9M |
| 2024-12-10 |
66.00 |
66.50 |
64.70 |
65.00 |
5.3M |
| 2024-12-09 |
64.60 |
67.40 |
64.40 |
66.00 |
14.1M |
| 2024-12-06 |
62.80 |
63.40 |
62.50 |
62.70 |
1.3M |
| 2024-12-05 |
64.00 |
64.00 |
62.50 |
62.60 |
2.1M |
| 2024-12-04 |
62.30 |
63.50 |
62.30 |
63.50 |
2.4M |
| 2024-12-03 |
62.20 |
63.40 |
62.10 |
62.30 |
1.9M |
| 2024-12-02 |
62.50 |
62.60 |
61.60 |
62.00 |
1.5M |
| 2024-11-29 |
60.70 |
61.70 |
60.10 |
61.70 |
1.8M |
| 2024-11-28 |
62.60 |
62.60 |
59.90 |
60.70 |
4.7M |
| 2024-11-27 |
63.40 |
64.00 |
62.10 |
62.10 |
2.7M |
| 2024-11-26 |
63.90 |
63.90 |
62.80 |
63.40 |
1.8M |
| 2024-11-25 |
63.00 |
64.30 |
62.60 |
63.90 |
2.9M |
| 2024-11-22 |
62.70 |
63.30 |
62.30 |
62.30 |
2.3M |
| 2024-11-21 |
62.80 |
62.90 |
61.90 |
62.00 |
2.6M |
| 2024-11-20 |
63.50 |
63.60 |
62.00 |
62.10 |
3.2M |
| 2024-11-19 |
62.90 |
63.90 |
62.50 |
63.70 |
2.2M |
| 2024-11-18 |
63.10 |
63.20 |
61.70 |
62.50 |
3.3M |
| 2024-11-15 |
63.50 |
64.20 |
62.70 |
63.10 |
4.0M |
| 2024-11-14 |
65.40 |
66.10 |
63.30 |
63.40 |
5.5M |
| 2024-11-13 |
65.20 |
66.00 |
65.20 |
65.40 |
2.3M |
| 2024-11-12 |
67.00 |
67.60 |
65.30 |
65.40 |
5.7M |
| 2024-11-11 |
68.00 |
68.80 |
67.10 |
67.70 |
2.7M |
| 2024-11-08 |
70.50 |
70.70 |
67.90 |
68.00 |
7.1M |
| 2024-11-07 |
69.40 |
70.40 |
69.20 |
70.30 |
7.6M |
| 2024-11-06 |
67.00 |
69.20 |
66.90 |
68.30 |
4.7M |
| 2024-11-05 |
66.80 |
67.50 |
66.20 |
66.80 |
3.2M |
| 2024-11-04 |
67.50 |
68.00 |
66.50 |
66.70 |
4.8M |
| 2024-11-01 |
65.50 |
68.20 |
64.90 |
68.10 |
5.1M |
| 2024-10-30 |
67.90 |
69.10 |
67.00 |
67.10 |
6.7M |
| 2024-10-29 |
69.50 |
70.50 |
66.70 |
67.90 |
16.9M |
| 2024-10-28 |
73.50 |
73.60 |
71.40 |
71.40 |
14.9M |
| 2024-10-25 |
77.20 |
78.00 |
74.60 |
74.60 |
24.9M |
| 2024-10-24 |
75.30 |
77.40 |
73.20 |
74.60 |
25.6M |
| 2024-10-23 |
75.50 |
75.80 |
74.30 |
75.10 |
11.6M |
| 2024-10-22 |
72.70 |
75.80 |
72.60 |
75.80 |
26.1M |
| 2024-10-21 |
70.20 |
71.90 |
70.00 |
71.90 |
7.1M |
| 2024-10-18 |
71.50 |
71.70 |
69.50 |
69.50 |
5.5M |
| 2024-10-17 |
70.60 |
71.80 |
70.30 |
71.10 |
6.0M |
| 2024-10-16 |
69.80 |
71.20 |
69.60 |
69.80 |
5.5M |
| 2024-10-15 |
71.90 |
72.90 |
70.40 |
70.90 |
10.5M |
| 2024-10-14 |
72.20 |
72.20 |
68.10 |
71.80 |
18.5M |
| 2024-10-11 |
73.20 |
74.90 |
72.10 |
72.20 |
11.6M |
| 2024-10-09 |
74.00 |
74.50 |
71.40 |
72.40 |
12.7M |
| 2024-10-08 |
74.10 |
74.50 |
72.50 |
73.40 |
10.6M |
| 2024-10-07 |
72.50 |
76.00 |
72.30 |
75.90 |
16.8M |
| 2024-10-04 |
74.00 |
74.40 |
71.00 |
71.40 |
15.2M |
| 2024-10-01 |
76.80 |
77.40 |
73.50 |
74.40 |
20.0M |
| 2024-09-30 |
75.60 |
77.80 |
74.80 |
76.90 |
21.0M |
| 2024-09-27 |
76.80 |
79.30 |
75.30 |
75.50 |
32.9M |
| 2024-09-26 |
79.80 |
79.90 |
75.30 |
75.50 |
30.1M |
| 2024-09-25 |
79.30 |
80.00 |
78.20 |
78.70 |
30.3M |
| 2024-09-24 |
78.00 |
81.00 |
77.30 |
77.90 |
100.4M |
| 2024-09-23 |
71.20 |
76.30 |
69.90 |
76.30 |
70.7M |
| 2024-09-20 |
65.80 |
71.50 |
65.60 |
69.40 |
62.9M |
| 2024-09-19 |
63.20 |
65.20 |
63.00 |
65.00 |
7.8M |
| 2024-09-18 |
65.60 |
65.60 |
63.00 |
63.10 |
10.6M |
| 2024-09-16 |
64.80 |
65.20 |
63.70 |
64.80 |
7.3M |
| 2024-09-13 |
63.20 |
65.10 |
62.70 |
64.20 |
10.8M |
| 2024-09-12 |
62.80 |
63.50 |
62.70 |
62.90 |
7.0M |
| 2024-09-11 |
64.60 |
64.90 |
62.50 |
62.50 |
12.8M |
| 2024-09-10 |
63.60 |
65.40 |
62.40 |
62.70 |
19.9M |
| 2024-09-09 |
62.90 |
65.70 |
62.30 |
62.60 |
22.6M |
| 2024-09-06 |
63.00 |
63.30 |
62.00 |
62.90 |
4.0M |
| 2024-09-05 |
63.40 |
64.40 |
62.10 |
62.50 |
5.7M |
| 2024-09-04 |
61.50 |
64.70 |
61.10 |
62.10 |
9.0M |
| 2024-09-03 |
65.50 |
67.30 |
65.10 |
65.50 |
10.9M |
| 2024-09-02 |
66.00 |
66.60 |
64.80 |
65.50 |
8.0M |
| 2024-08-30 |
66.00 |
66.10 |
64.90 |
65.40 |
7.1M |
| 2024-08-29 |
63.80 |
66.00 |
63.20 |
65.60 |
10.9M |
| 2024-08-28 |
64.70 |
66.50 |
64.20 |
64.50 |
18.3M |
| 2024-08-27 |
62.10 |
64.90 |
62.10 |
64.10 |
11.8M |
| 2024-08-26 |
62.70 |
65.40 |
62.50 |
62.70 |
10.9M |
| 2024-08-23 |
61.10 |
62.40 |
60.80 |
62.30 |
4.9M |
| 2024-08-22 |
62.00 |
62.40 |
60.70 |
62.00 |
5.6M |
| 2024-08-21 |
62.40 |
62.50 |
61.00 |
61.70 |
4.8M |
| 2024-08-20 |
62.80 |
63.10 |
62.10 |
62.20 |
5.6M |
| 2024-08-19 |
63.00 |
63.40 |
62.00 |
62.50 |
6.5M |
| 2024-08-16 |
62.70 |
63.40 |
61.60 |
63.00 |
14.7M |
| 2024-08-15 |
59.60 |
63.60 |
59.00 |
61.70 |
20.9M |
| 2024-08-14 |
60.00 |
60.50 |
58.80 |
59.20 |
7.1M |
| 2024-08-13 |
59.80 |
60.60 |
58.50 |
59.70 |
8.6M |
| 2024-08-12 |
60.00 |
60.20 |
58.50 |
59.20 |
9.0M |
| 2024-08-09 |
58.70 |
61.00 |
58.20 |
58.30 |
42.1M |
| 2024-08-08 |
52.50 |
57.20 |
52.40 |
57.20 |
22.2M |
| 2024-08-07 |
51.70 |
52.00 |
50.10 |
52.00 |
2.8M |
| 2024-08-06 |
51.50 |
53.30 |
46.20 |
47.30 |
13.9M |
| 2024-08-05 |
55.00 |
55.00 |
51.30 |
51.30 |
6.9M |
| 2024-08-02 |
57.10 |
59.50 |
56.70 |
57.00 |
6.9M |
| 2024-08-01 |
59.60 |
60.00 |
58.30 |
58.60 |
10.0M |
| 2024-07-31 |
56.70 |
60.80 |
56.50 |
58.60 |
30.2M |
| 2024-07-30 |
53.40 |
56.70 |
53.00 |
56.70 |
13.4M |
| 2024-07-29 |
53.70 |
53.70 |
51.20 |
51.60 |
5.0M |
| 2024-07-26 |
52.20 |
53.90 |
52.00 |
52.80 |
4.1M |
| 2024-07-23 |
54.20 |
56.20 |
54.20 |
54.80 |
5.7M |
| 2024-07-22 |
59.00 |
59.20 |
53.60 |
53.60 |
12.6M |
| 2024-07-19 |
60.80 |
61.00 |
59.10 |
59.40 |
5.9M |
| 2024-07-18 |
61.50 |
62.20 |
60.30 |
60.90 |
8.1M |
| 2024-07-17 |
64.00 |
64.20 |
62.70 |
62.70 |
4.1M |
| 2024-07-16 |
63.10 |
64.10 |
62.70 |
63.70 |
3.6M |
| 2024-07-15 |
63.00 |
64.30 |
62.50 |
62.60 |
5.7M |
| 2024-07-12 |
64.00 |
65.00 |
63.00 |
63.00 |
5.3M |
| 2024-07-11 |
63.50 |
65.90 |
62.00 |
64.50 |
12.2M |
| 2024-07-10 |
61.90 |
63.30 |
61.70 |
62.50 |
3.3M |
| 2024-07-09 |
63.00 |
63.70 |
61.50 |
61.70 |
4.8M |
| 2024-07-08 |
65.40 |
65.50 |
63.50 |
63.60 |
4.4M |
| 2024-07-05 |
64.00 |
65.30 |
63.30 |
64.90 |
5.0M |
| 2024-07-04 |
64.60 |
66.30 |
63.50 |
63.80 |
8.5M |
| 2024-07-03 |
63.10 |
65.80 |
62.50 |
63.50 |
14.5M |
| 2024-07-02 |
62.80 |
62.80 |
61.50 |
61.80 |
3.8M |
| 2024-07-01 |
63.70 |
63.80 |
62.20 |
62.20 |
3.5M |
| 2024-06-28 |
62.40 |
63.80 |
62.40 |
63.30 |
3.3M |
| 2024-06-27 |
63.40 |
63.70 |
62.00 |
62.10 |
4.4M |
| 2024-06-26 |
64.80 |
64.80 |
62.90 |
62.90 |
4.9M |
| 2024-06-25 |
64.40 |
64.60 |
62.30 |
64.50 |
4.4M |
| 2024-06-24 |
64.50 |
65.60 |
63.80 |
64.00 |
5.5M |
| 2024-06-21 |
66.00 |
66.00 |
64.00 |
64.50 |
10.9M |
| 2024-06-20 |
61.40 |
66.90 |
61.30 |
66.30 |
25.1M |
| 2024-06-19 |
62.50 |
62.60 |
61.40 |
61.40 |
3.2M |
| 2024-06-18 |
63.00 |
63.00 |
61.40 |
62.40 |
3.7M |
| 2024-06-17 |
61.50 |
62.30 |
61.20 |
62.00 |
4.2M |
| 2024-06-14 |
62.20 |
62.80 |
61.00 |
61.30 |
5.1M |
| 2024-06-13 |
61.60 |
62.00 |
61.10 |
61.80 |
3.1M |
| 2024-06-12 |
61.50 |
61.90 |
60.00 |
61.20 |
3.5M |
| 2024-06-11 |
62.90 |
63.50 |
60.50 |
61.00 |
7.5M |
| 2024-06-07 |
60.80 |
61.90 |
60.60 |
61.80 |
3.9M |
| 2024-06-06 |
61.10 |
61.10 |
59.40 |
60.30 |
3.8M |
| 2024-06-05 |
61.00 |
61.90 |
60.30 |
60.40 |
2.9M |
| 2024-06-04 |
61.50 |
61.70 |
60.20 |
60.40 |
4.0M |
| 2024-06-03 |
61.70 |
62.70 |
61.30 |
61.30 |
2.8M |
| 2024-05-31 |
61.50 |
62.90 |
60.90 |
61.00 |
3.1M |
| 2024-05-30 |
62.30 |
62.30 |
60.80 |
60.80 |
4.9M |
| 2024-05-29 |
63.10 |
63.50 |
62.30 |
62.30 |
2.5M |
| 2024-05-28 |
63.30 |
63.60 |
62.30 |
63.00 |
4.7M |
| 2024-05-27 |
63.60 |
63.90 |
62.90 |
63.30 |
4.7M |
| 2024-05-24 |
60.50 |
63.60 |
60.20 |
63.10 |
6.2M |
| 2024-05-23 |
63.80 |
63.80 |
61.10 |
61.20 |
5.6M |
| 2024-05-22 |
63.40 |
65.10 |
63.10 |
63.20 |
7.2M |
| 2024-05-21 |
62.60 |
63.20 |
62.10 |
62.50 |
2.7M |
| 2024-05-20 |
64.00 |
64.00 |
62.60 |
62.60 |
4.1M |
| 2024-05-17 |
62.70 |
63.60 |
62.00 |
63.60 |
4.5M |
| 2024-05-16 |
62.30 |
63.40 |
62.00 |
62.70 |
4.9M |
| 2024-05-15 |
62.40 |
62.90 |
61.70 |
61.70 |
3.8M |
| 2024-05-14 |
62.10 |
63.20 |
62.00 |
62.00 |
3.1M |
| 2024-05-13 |
62.00 |
62.40 |
60.90 |
62.10 |
4.3M |
| 2024-05-10 |
62.90 |
63.20 |
60.90 |
62.00 |
8.2M |
| 2024-05-09 |
65.50 |
67.00 |
62.60 |
62.70 |
13.0M |
| 2024-05-08 |
65.20 |
65.40 |
64.10 |
64.50 |
4.0M |
| 2024-05-07 |
64.90 |
65.30 |
63.30 |
64.20 |
5.8M |
| 2024-05-06 |
64.50 |
65.50 |
64.00 |
64.40 |
7.7M |
| 2024-05-03 |
66.70 |
66.70 |
63.70 |
63.80 |
13.8M |
| 2024-05-02 |
68.50 |
69.80 |
65.30 |
65.40 |
35.1M |
| 2024-04-30 |
63.50 |
68.40 |
63.30 |
68.40 |
34.3M |
| 2024-04-29 |
61.10 |
63.00 |
60.40 |
62.20 |
11.2M |
| 2024-04-26 |
59.00 |
62.50 |
59.00 |
59.80 |
16.7M |
| 2024-04-25 |
62.90 |
64.80 |
60.60 |
60.60 |
18.5M |
| 2024-04-24 |
62.00 |
63.60 |
60.00 |
63.30 |
36.7M |
| 2024-04-23 |
68.10 |
69.20 |
61.20 |
61.20 |
22.5M |
| 2024-04-22 |
71.30 |
72.50 |
68.00 |
68.00 |
7.2M |
| 2024-04-19 |
73.20 |
73.90 |
69.10 |
71.90 |
8.3M |
| 2024-04-18 |
76.00 |
76.50 |
74.60 |
74.60 |
5.2M |
| 2024-04-17 |
73.20 |
77.50 |
73.20 |
77.20 |
7.7M |
| 2024-04-16 |
75.10 |
76.00 |
72.10 |
72.90 |
7.5M |
| 2024-04-15 |
78.00 |
78.50 |
75.80 |
76.10 |
9.6M |
| 2024-04-12 |
82.00 |
82.10 |
78.90 |
78.90 |
13.3M |
| 2024-04-11 |
80.90 |
83.50 |
80.30 |
82.00 |
16.2M |
| 2024-04-10 |
83.00 |
83.60 |
81.00 |
81.00 |
16.1M |
| 2024-04-09 |
79.90 |
83.10 |
78.00 |
82.20 |
24.6M |
| 2024-04-08 |
82.00 |
82.20 |
79.30 |
79.80 |
19.5M |
| 2024-04-03 |
76.30 |
81.50 |
75.90 |
79.80 |
29.9M |
| 2024-04-02 |
74.40 |
78.70 |
73.70 |
77.70 |
26.4M |
| 2024-04-01 |
70.50 |
75.70 |
70.20 |
74.10 |
17.3M |
| 2024-03-29 |
69.40 |
70.00 |
68.50 |
69.30 |
4.0M |
| 2024-03-28 |
69.80 |
70.50 |
69.00 |
69.40 |
3.4M |
| 2024-03-27 |
71.10 |
71.50 |
69.80 |
69.80 |
4.0M |
| 2024-03-26 |
72.80 |
73.20 |
69.80 |
71.00 |
7.2M |
| 2024-03-25 |
70.80 |
72.80 |
70.70 |
72.60 |
6.2M |
| 2024-03-22 |
72.10 |
72.50 |
69.70 |
70.40 |
7.4M |
| 2024-03-21 |
70.90 |
72.40 |
70.00 |
71.90 |
9.7M |
| 2024-03-20 |
69.00 |
70.70 |
68.80 |
69.80 |
9.3M |
| 2024-03-19 |
69.50 |
70.40 |
68.00 |
68.40 |
8.6M |
| 2024-03-18 |
70.10 |
70.40 |
68.00 |
68.80 |
13.8M |
| 2024-03-15 |
72.70 |
73.00 |
69.10 |
69.70 |
11.3M |
| 2024-03-14 |
73.10 |
74.40 |
72.30 |
72.60 |
8.0M |
| 2024-03-13 |
78.90 |
79.30 |
72.50 |
72.80 |
14.8M |
| 2024-03-12 |
77.20 |
79.20 |
77.10 |
78.30 |
10.3M |
| 2024-03-11 |
75.60 |
79.10 |
75.60 |
76.40 |
8.8M |
| 2024-03-08 |
75.20 |
78.00 |
75.00 |
76.00 |
15.4M |
| 2024-03-07 |
75.80 |
76.00 |
74.30 |
74.90 |
7.1M |
| 2024-03-06 |
75.10 |
76.20 |
74.40 |
75.10 |
5.5M |
| 2024-03-05 |
75.90 |
76.70 |
74.30 |
75.60 |
6.9M |
| 2024-03-04 |
74.20 |
76.50 |
73.60 |
74.90 |
11.5M |
| 2024-03-01 |
75.10 |
75.40 |
72.30 |
73.30 |
14.2M |
| 2024-02-29 |
76.80 |
76.80 |
74.50 |
74.90 |
7.5M |
| 2024-02-27 |
77.00 |
78.40 |
74.10 |
76.00 |
13.0M |
| 2024-02-26 |
74.60 |
76.30 |
74.40 |
76.00 |
7.4M |
| 2024-02-23 |
78.80 |
79.20 |
74.20 |
74.20 |
13.5M |
| 2024-02-22 |
77.10 |
78.90 |
76.10 |
78.20 |
10.0M |
| 2024-02-21 |
78.10 |
78.40 |
76.50 |
76.50 |
8.0M |
| 2024-02-20 |
78.30 |
78.50 |
76.50 |
78.10 |
8.2M |
| 2024-02-19 |
80.40 |
81.00 |
77.90 |
78.00 |
13.0M |
| 2024-02-16 |
82.40 |
83.20 |
80.20 |
80.40 |
13.9M |
| 2024-02-15 |
83.10 |
85.20 |
81.10 |
81.40 |
12.1M |
| 2024-02-05 |
84.10 |
84.10 |
80.50 |
82.40 |
13.4M |
| 2024-02-02 |
85.80 |
87.00 |
84.10 |
84.10 |
12.9M |
| 2024-02-01 |
83.20 |
87.40 |
83.10 |
85.00 |
19.5M |
| 2024-01-31 |
85.20 |
86.50 |
83.10 |
83.10 |
14.0M |
| 2024-01-30 |
85.00 |
87.50 |
82.50 |
85.20 |
28.7M |
| 2024-01-29 |
78.50 |
85.80 |
78.30 |
84.20 |
19.4M |
| 2024-01-26 |
78.60 |
79.90 |
77.50 |
78.60 |
6.1M |
| 2024-01-25 |
80.90 |
81.10 |
78.70 |
78.70 |
8.2M |
| 2024-01-24 |
81.50 |
82.00 |
80.50 |
80.50 |
5.1M |
| 2024-01-23 |
81.00 |
81.70 |
79.40 |
81.10 |
8.4M |
| 2024-01-22 |
78.40 |
80.80 |
78.10 |
80.50 |
10.4M |
| 2024-01-19 |
76.40 |
78.10 |
76.00 |
77.30 |
7.8M |
| 2024-01-18 |
79.40 |
79.60 |
75.80 |
75.80 |
8.3M |
| 2024-01-17 |
79.20 |
79.90 |
77.50 |
78.80 |
7.7M |
| 2024-01-16 |
81.40 |
81.50 |
78.80 |
79.10 |
7.6M |
| 2024-01-15 |
80.30 |
83.10 |
79.60 |
81.20 |
9.8M |
| 2024-01-12 |
80.10 |
80.30 |
78.30 |
78.90 |
7.0M |
| 2024-01-11 |
81.00 |
81.80 |
80.50 |
80.50 |
4.6M |
| 2024-01-10 |
81.40 |
81.40 |
79.60 |
80.60 |
9.0M |
| 2024-01-09 |
82.50 |
82.60 |
80.60 |
81.70 |
7.3M |
| 2024-01-08 |
84.00 |
84.50 |
81.70 |
81.70 |
6.5M |
| 2024-01-05 |
83.90 |
84.90 |
82.00 |
83.50 |
11.3M |
| 2024-01-04 |
85.00 |
87.10 |
84.00 |
84.00 |
6.9M |
| 2024-01-03 |
84.50 |
85.60 |
83.30 |
85.60 |
5.6M |
| 2024-01-02 |
87.00 |
87.80 |
84.40 |
84.90 |
9.3M |