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 |
80.98 |
81.27 |
79.41 |
79.84 |
0.2M |
2023-12-28 |
80.63 |
81.14 |
79.97 |
81.08 |
0.1M |
2023-12-27 |
80.86 |
81.38 |
80.36 |
80.52 |
0.1M |
2023-12-26 |
80.00 |
80.74 |
79.66 |
80.59 |
0.1M |
2023-12-22 |
80.44 |
81.30 |
79.24 |
79.31 |
0.1M |
2023-12-21 |
77.91 |
80.02 |
77.64 |
79.93 |
0.2M |
2023-12-20 |
78.23 |
80.19 |
77.15 |
77.15 |
0.3M |
2023-12-19 |
77.21 |
79.06 |
77.15 |
78.07 |
0.2M |
2023-12-18 |
76.86 |
76.95 |
75.68 |
76.62 |
0.2M |
2023-12-15 |
75.57 |
76.57 |
74.51 |
76.36 |
0.4M |
2023-12-14 |
74.72 |
75.37 |
73.07 |
75.24 |
0.2M |
2023-12-13 |
71.91 |
74.12 |
71.15 |
73.73 |
0.1M |
2023-12-12 |
70.49 |
72.18 |
70.01 |
71.91 |
0.2M |
2023-12-11 |
69.55 |
70.48 |
69.18 |
70.16 |
0.1M |
2023-12-08 |
67.77 |
69.81 |
67.77 |
69.26 |
0.1M |
2023-12-07 |
67.02 |
67.80 |
66.91 |
67.77 |
0.1M |
2023-12-06 |
67.21 |
67.67 |
66.49 |
67.20 |
0.1M |
2023-12-05 |
66.10 |
66.64 |
65.64 |
66.55 |
0.1M |
2023-12-04 |
65.33 |
66.66 |
65.07 |
66.21 |
0.1M |
2023-12-01 |
63.66 |
66.21 |
61.48 |
65.67 |
0.2M |
2023-11-30 |
63.32 |
63.69 |
62.28 |
63.48 |
0.2M |
2023-11-29 |
63.53 |
64.06 |
62.49 |
62.76 |
0.1M |
2023-11-28 |
63.70 |
63.88 |
62.74 |
63.02 |
0.1M |
2023-11-27 |
62.22 |
63.74 |
62.22 |
63.54 |
0.1M |
2023-11-24 |
62.90 |
63.30 |
62.47 |
62.74 |
0.0M |
2023-11-22 |
62.94 |
63.67 |
62.08 |
62.91 |
0.1M |
2023-11-21 |
62.22 |
63.15 |
62.20 |
62.44 |
0.1M |
2023-11-20 |
61.49 |
62.40 |
61.11 |
62.38 |
0.1M |
2023-11-17 |
61.46 |
61.80 |
61.08 |
61.17 |
0.1M |
2023-11-16 |
62.65 |
62.65 |
60.22 |
60.94 |
0.1M |
2023-11-15 |
63.42 |
64.37 |
62.48 |
62.73 |
0.1M |
2023-11-14 |
62.05 |
63.40 |
62.03 |
63.08 |
0.2M |
2023-11-13 |
59.47 |
61.05 |
59.47 |
60.73 |
0.1M |
2023-11-10 |
59.22 |
60.18 |
58.01 |
59.70 |
0.1M |
2023-11-09 |
59.00 |
59.72 |
58.28 |
59.05 |
0.2M |
2023-11-08 |
60.54 |
60.54 |
53.54 |
58.43 |
0.3M |
2023-11-07 |
64.29 |
64.74 |
63.46 |
63.99 |
0.1M |
2023-11-06 |
64.76 |
64.81 |
63.75 |
64.39 |
0.1M |
2023-11-03 |
64.70 |
65.43 |
64.68 |
65.01 |
0.1M |
2023-11-02 |
63.76 |
64.57 |
62.91 |
63.71 |
0.1M |
2023-11-01 |
62.34 |
63.55 |
61.59 |
63.50 |
0.1M |
2023-10-31 |
61.73 |
63.00 |
61.04 |
62.50 |
0.1M |
2023-10-30 |
61.84 |
62.10 |
60.80 |
61.81 |
0.1M |
2023-10-27 |
61.55 |
61.55 |
60.52 |
60.91 |
0.1M |
2023-10-26 |
61.84 |
62.35 |
61.37 |
61.73 |
0.1M |
2023-10-25 |
62.33 |
62.86 |
61.62 |
61.65 |
0.1M |
2023-10-24 |
62.64 |
62.64 |
60.84 |
62.24 |
0.1M |
2023-10-23 |
63.50 |
63.56 |
62.13 |
62.13 |
0.1M |
2023-10-20 |
64.65 |
64.72 |
63.47 |
63.52 |
0.1M |
2023-10-19 |
66.28 |
66.28 |
64.41 |
64.42 |
0.1M |
2023-10-18 |
67.73 |
67.73 |
65.95 |
66.19 |
0.1M |
2023-10-17 |
67.64 |
68.84 |
67.55 |
67.85 |
0.2M |
2023-10-16 |
67.71 |
68.86 |
67.40 |
67.68 |
0.1M |
2023-10-13 |
66.86 |
67.67 |
66.24 |
67.21 |
0.2M |
2023-10-12 |
68.28 |
68.34 |
66.14 |
67.13 |
0.1M |
2023-10-11 |
66.50 |
68.61 |
66.25 |
68.30 |
0.1M |
2023-10-10 |
66.25 |
67.21 |
65.99 |
66.08 |
0.1M |
2023-10-09 |
64.05 |
66.30 |
64.05 |
66.00 |
0.1M |
2023-10-06 |
63.80 |
64.90 |
63.70 |
64.25 |
0.1M |
2023-10-05 |
63.64 |
64.17 |
62.81 |
63.80 |
0.1M |
2023-10-04 |
63.47 |
64.19 |
62.96 |
63.86 |
0.1M |
2023-10-03 |
64.39 |
64.97 |
63.25 |
63.38 |
0.1M |
2023-10-02 |
63.28 |
65.23 |
63.28 |
64.64 |
0.3M |
2023-09-29 |
65.27 |
65.27 |
63.38 |
63.52 |
0.1M |
2023-09-28 |
63.56 |
65.48 |
63.56 |
64.81 |
0.1M |
2023-09-27 |
62.88 |
63.75 |
62.74 |
63.34 |
0.1M |
2023-09-26 |
63.49 |
63.74 |
61.97 |
62.29 |
0.1M |
2023-09-25 |
63.05 |
64.07 |
63.00 |
63.74 |
0.0M |
2023-09-22 |
62.19 |
63.45 |
62.19 |
63.05 |
0.1M |
2023-09-21 |
61.90 |
62.58 |
61.19 |
62.00 |
0.1M |
2023-09-20 |
62.99 |
63.93 |
61.90 |
62.08 |
0.1M |
2023-09-19 |
61.97 |
62.97 |
61.67 |
62.74 |
0.1M |
2023-09-18 |
62.91 |
63.10 |
61.58 |
61.78 |
0.1M |
2023-09-15 |
63.45 |
63.60 |
61.91 |
62.46 |
0.4M |
2023-09-14 |
63.88 |
64.30 |
63.39 |
63.43 |
0.1M |
2023-09-13 |
63.99 |
63.99 |
62.75 |
63.39 |
0.1M |
2023-09-12 |
65.00 |
65.24 |
63.63 |
63.99 |
0.1M |
2023-09-11 |
64.66 |
65.21 |
63.85 |
65.15 |
0.1M |
2023-09-08 |
65.54 |
65.71 |
64.30 |
64.50 |
0.1M |
2023-09-07 |
65.58 |
65.80 |
64.37 |
65.44 |
0.1M |
2023-09-06 |
65.99 |
66.41 |
65.00 |
65.83 |
0.1M |
2023-09-05 |
66.28 |
66.33 |
64.49 |
65.79 |
0.1M |
2023-09-01 |
66.82 |
67.63 |
65.52 |
66.51 |
0.1M |
2023-08-31 |
67.00 |
67.82 |
66.00 |
66.38 |
0.3M |
2023-08-30 |
65.37 |
67.03 |
65.37 |
66.87 |
0.1M |
2023-08-29 |
64.48 |
65.48 |
63.75 |
65.37 |
0.1M |
2023-08-28 |
63.58 |
64.73 |
63.58 |
64.56 |
0.1M |
2023-08-25 |
63.37 |
63.65 |
62.51 |
63.43 |
0.1M |
2023-08-24 |
63.60 |
63.91 |
63.00 |
63.08 |
0.1M |
2023-08-23 |
62.85 |
64.44 |
62.11 |
63.75 |
0.1M |
2023-08-22 |
61.99 |
63.04 |
61.90 |
62.47 |
0.1M |
2023-08-21 |
62.20 |
62.54 |
61.63 |
61.71 |
0.1M |
2023-08-18 |
62.19 |
62.77 |
62.03 |
62.11 |
0.1M |
2023-08-17 |
63.22 |
63.82 |
62.28 |
62.74 |
0.1M |
2023-08-16 |
64.97 |
65.46 |
63.21 |
63.22 |
0.1M |
2023-08-15 |
65.20 |
65.61 |
64.13 |
64.95 |
0.1M |
2023-08-14 |
66.19 |
66.19 |
65.04 |
65.18 |
0.1M |
2023-08-11 |
66.35 |
66.88 |
65.47 |
66.21 |
0.1M |
2023-08-10 |
66.49 |
67.00 |
66.18 |
66.34 |
0.1M |
2023-08-09 |
65.74 |
67.02 |
65.71 |
66.19 |
0.2M |
2023-08-08 |
75.90 |
75.90 |
64.47 |
66.70 |
0.4M |
2023-08-07 |
58.21 |
59.08 |
57.54 |
57.90 |
0.1M |
2023-08-04 |
58.33 |
59.44 |
57.80 |
58.32 |
0.1M |
2023-08-03 |
57.81 |
58.86 |
57.23 |
58.53 |
0.1M |
2023-08-02 |
56.73 |
58.51 |
56.73 |
58.24 |
0.1M |
2023-08-01 |
56.04 |
57.46 |
56.02 |
57.36 |
0.1M |
2023-07-31 |
56.14 |
57.06 |
55.94 |
56.35 |
0.1M |
2023-07-28 |
58.43 |
59.74 |
56.11 |
56.20 |
0.1M |
2023-07-27 |
60.64 |
60.80 |
57.31 |
57.83 |
0.1M |
2023-07-26 |
60.37 |
61.20 |
60.00 |
60.17 |
0.0M |
2023-07-25 |
60.03 |
61.02 |
60.03 |
60.69 |
0.1M |
2023-07-24 |
59.53 |
60.28 |
59.24 |
60.09 |
0.1M |
2023-07-21 |
60.62 |
60.82 |
59.49 |
59.60 |
0.1M |
2023-07-20 |
60.08 |
60.43 |
59.10 |
60.29 |
0.1M |
2023-07-19 |
59.28 |
60.25 |
58.68 |
60.23 |
0.1M |
2023-07-18 |
58.80 |
59.53 |
58.51 |
59.31 |
0.1M |
2023-07-17 |
58.26 |
59.24 |
57.90 |
58.67 |
0.1M |
2023-07-14 |
57.79 |
58.49 |
56.86 |
58.37 |
0.1M |
2023-07-13 |
57.91 |
58.22 |
57.56 |
58.06 |
0.1M |
2023-07-12 |
58.12 |
58.54 |
57.64 |
57.85 |
0.1M |
2023-07-11 |
57.55 |
57.55 |
56.86 |
57.21 |
0.1M |
2023-07-10 |
55.98 |
57.29 |
55.82 |
57.29 |
0.1M |
2023-07-07 |
55.96 |
56.51 |
55.96 |
56.28 |
0.1M |
2023-07-06 |
54.85 |
55.75 |
54.27 |
55.70 |
0.1M |
2023-07-05 |
55.54 |
55.91 |
54.79 |
55.53 |
0.1M |
2023-07-03 |
56.21 |
56.79 |
55.83 |
56.05 |
0.0M |
2023-06-30 |
57.03 |
57.03 |
56.10 |
56.30 |
0.1M |
2023-06-29 |
54.39 |
56.37 |
54.11 |
56.36 |
0.1M |
2023-06-28 |
54.41 |
54.57 |
53.19 |
54.03 |
0.1M |
2023-06-27 |
54.15 |
54.93 |
53.94 |
54.57 |
0.1M |
2023-06-26 |
53.65 |
54.32 |
53.21 |
54.05 |
0.1M |
2023-06-23 |
54.19 |
55.05 |
53.58 |
53.69 |
0.7M |
2023-06-22 |
55.98 |
56.02 |
54.83 |
54.98 |
0.1M |
2023-06-21 |
56.39 |
56.74 |
55.76 |
55.95 |
0.1M |
2023-06-20 |
55.42 |
57.05 |
55.31 |
56.62 |
0.1M |
2023-06-16 |
56.66 |
56.66 |
54.64 |
55.81 |
0.3M |
2023-06-15 |
55.63 |
56.29 |
55.25 |
56.13 |
0.1M |
2023-06-14 |
56.27 |
56.75 |
55.20 |
55.91 |
0.1M |
2023-06-13 |
56.43 |
57.41 |
55.92 |
56.43 |
0.1M |
2023-06-12 |
54.85 |
56.20 |
54.75 |
56.14 |
0.1M |
2023-06-09 |
55.23 |
55.86 |
54.79 |
54.99 |
0.2M |
2023-06-08 |
54.61 |
55.45 |
54.18 |
55.02 |
0.1M |
2023-06-07 |
52.96 |
55.36 |
52.96 |
54.84 |
0.2M |
2023-06-06 |
50.45 |
53.03 |
50.45 |
52.66 |
0.1M |
2023-06-05 |
50.99 |
50.99 |
49.25 |
50.49 |
0.1M |
2023-06-02 |
49.66 |
51.39 |
49.12 |
51.26 |
0.2M |
2023-06-01 |
49.39 |
49.53 |
48.16 |
49.18 |
0.1M |
2023-05-31 |
49.62 |
50.28 |
48.21 |
49.39 |
0.6M |
2023-05-30 |
50.38 |
50.38 |
49.43 |
49.73 |
0.1M |
2023-05-26 |
48.90 |
50.95 |
48.90 |
49.93 |
0.2M |
2023-05-25 |
49.04 |
50.28 |
48.05 |
48.79 |
0.2M |
2023-05-24 |
46.09 |
46.66 |
45.18 |
46.34 |
0.1M |
2023-05-23 |
46.12 |
47.71 |
45.90 |
46.49 |
0.1M |
2023-05-22 |
44.89 |
46.32 |
44.89 |
46.28 |
0.1M |
2023-05-19 |
45.15 |
45.29 |
44.28 |
45.00 |
0.1M |
2023-05-18 |
44.02 |
44.80 |
43.79 |
44.23 |
0.2M |
2023-05-17 |
43.53 |
44.45 |
43.16 |
44.27 |
0.1M |
2023-05-16 |
43.11 |
43.50 |
42.49 |
43.16 |
0.2M |
2023-05-15 |
43.90 |
44.00 |
43.23 |
43.45 |
0.1M |
2023-05-12 |
43.07 |
43.73 |
42.81 |
43.61 |
0.1M |
2023-05-11 |
42.42 |
42.84 |
42.09 |
42.78 |
0.1M |
2023-05-10 |
42.52 |
43.08 |
42.12 |
42.83 |
0.1M |
2023-05-09 |
42.10 |
42.44 |
41.85 |
42.00 |
0.1M |
2023-05-08 |
43.69 |
44.17 |
42.12 |
42.31 |
0.1M |
2023-05-05 |
44.52 |
44.86 |
43.37 |
43.72 |
0.1M |
2023-05-04 |
42.39 |
44.10 |
41.71 |
43.90 |
0.3M |
2023-05-03 |
43.38 |
43.85 |
42.69 |
42.79 |
0.3M |
2023-05-02 |
44.52 |
44.63 |
42.80 |
42.99 |
0.1M |
2023-05-01 |
44.02 |
45.87 |
44.02 |
44.85 |
0.2M |
2023-04-28 |
43.45 |
43.90 |
43.24 |
43.54 |
0.2M |
2023-04-27 |
44.75 |
44.77 |
43.37 |
43.58 |
0.1M |
2023-04-26 |
45.17 |
45.44 |
44.42 |
44.50 |
0.1M |
2023-04-25 |
46.41 |
46.56 |
45.17 |
45.25 |
0.1M |
2023-04-24 |
47.27 |
47.54 |
46.75 |
46.79 |
0.1M |
2023-04-21 |
47.87 |
48.30 |
46.87 |
47.25 |
0.1M |
2023-04-20 |
47.56 |
48.35 |
47.56 |
48.01 |
0.1M |
2023-04-19 |
49.97 |
49.97 |
47.85 |
48.02 |
0.1M |
2023-04-18 |
50.63 |
51.19 |
49.85 |
50.41 |
0.1M |
2023-04-17 |
50.60 |
50.97 |
50.12 |
50.53 |
0.1M |
2023-04-14 |
50.25 |
51.25 |
49.99 |
50.67 |
0.1M |
2023-04-13 |
50.39 |
50.63 |
48.34 |
50.53 |
0.1M |
2023-04-12 |
51.27 |
51.48 |
50.19 |
50.30 |
0.0M |
2023-04-11 |
51.17 |
51.57 |
50.61 |
50.84 |
0.1M |
2023-04-10 |
50.29 |
51.36 |
50.20 |
50.99 |
0.1M |
2023-04-06 |
49.72 |
50.87 |
49.58 |
50.39 |
0.1M |
2023-04-05 |
49.00 |
49.72 |
48.57 |
49.57 |
0.1M |
2023-04-04 |
50.05 |
50.23 |
48.19 |
48.72 |
0.1M |
2023-04-03 |
49.12 |
50.10 |
48.61 |
49.98 |
0.1M |
2023-03-31 |
48.11 |
49.31 |
47.76 |
49.04 |
0.1M |
2023-03-30 |
48.18 |
48.41 |
47.52 |
47.90 |
0.1M |
2023-03-29 |
47.84 |
48.79 |
47.69 |
47.88 |
0.1M |
2023-03-28 |
48.56 |
48.64 |
47.93 |
48.10 |
0.1M |
2023-03-27 |
49.01 |
49.37 |
48.52 |
48.80 |
0.1M |
2023-03-24 |
47.99 |
48.66 |
47.42 |
48.38 |
0.1M |
2023-03-23 |
48.93 |
49.69 |
47.99 |
48.43 |
0.1M |
2023-03-22 |
49.94 |
50.35 |
48.53 |
48.60 |
0.1M |
2023-03-21 |
50.04 |
50.61 |
49.04 |
49.97 |
0.1M |
2023-03-20 |
48.57 |
49.68 |
48.16 |
49.32 |
0.1M |
2023-03-17 |
48.47 |
49.12 |
47.83 |
48.15 |
0.4M |
2023-03-16 |
46.98 |
49.11 |
46.98 |
48.81 |
0.1M |
2023-03-15 |
47.66 |
47.79 |
46.85 |
47.68 |
0.1M |
2023-03-14 |
49.44 |
49.86 |
48.21 |
48.80 |
0.1M |
2023-03-13 |
48.37 |
49.50 |
48.08 |
48.15 |
0.1M |
2023-03-10 |
50.94 |
50.94 |
49.15 |
49.29 |
0.1M |
2023-03-09 |
52.04 |
52.04 |
50.97 |
51.01 |
0.1M |
2023-03-08 |
51.84 |
52.08 |
51.49 |
52.02 |
0.1M |
2023-03-07 |
53.14 |
53.26 |
51.77 |
51.89 |
0.1M |
2023-03-06 |
54.88 |
55.50 |
52.51 |
52.96 |
0.1M |
2023-03-03 |
54.74 |
55.57 |
53.96 |
54.81 |
0.1M |
2023-03-02 |
53.88 |
54.69 |
53.61 |
54.69 |
0.1M |
2023-03-01 |
53.99 |
54.54 |
53.95 |
54.39 |
0.1M |
2023-02-28 |
54.45 |
54.99 |
53.91 |
54.17 |
0.2M |
2023-02-27 |
54.57 |
54.88 |
53.87 |
54.72 |
0.1M |
2023-02-24 |
53.74 |
54.71 |
53.64 |
54.12 |
0.1M |
2023-02-23 |
54.78 |
55.00 |
53.85 |
54.72 |
0.1M |
2023-02-22 |
54.36 |
55.03 |
54.02 |
54.32 |
0.1M |
2023-02-21 |
55.87 |
55.87 |
54.17 |
54.27 |
0.1M |
2023-02-17 |
56.15 |
56.89 |
55.64 |
56.50 |
0.1M |
2023-02-16 |
56.30 |
56.75 |
55.96 |
55.97 |
0.1M |
2023-02-15 |
56.47 |
57.41 |
55.63 |
56.98 |
0.1M |
2023-02-14 |
56.83 |
57.34 |
56.05 |
56.60 |
0.1M |
2023-02-13 |
56.04 |
56.98 |
56.04 |
56.83 |
0.1M |
2023-02-10 |
57.00 |
57.13 |
55.12 |
55.57 |
0.1M |
2023-02-09 |
57.68 |
58.58 |
56.53 |
57.18 |
0.1M |
2023-02-08 |
59.58 |
59.58 |
55.76 |
57.04 |
0.2M |
2023-02-07 |
52.68 |
52.76 |
51.49 |
52.26 |
0.1M |
2023-02-06 |
53.58 |
53.81 |
52.05 |
52.67 |
0.1M |
2023-02-03 |
52.64 |
54.24 |
52.64 |
53.73 |
0.1M |
2023-02-02 |
51.76 |
53.50 |
50.80 |
53.47 |
0.1M |
2023-02-01 |
49.85 |
52.05 |
49.85 |
51.41 |
0.1M |
2023-01-31 |
48.56 |
49.95 |
48.35 |
49.78 |
0.1M |
2023-01-30 |
49.02 |
49.50 |
48.16 |
48.26 |
0.1M |
2023-01-27 |
49.36 |
49.67 |
48.92 |
49.44 |
0.1M |
2023-01-26 |
49.75 |
49.75 |
48.61 |
49.53 |
0.1M |
2023-01-25 |
49.47 |
49.53 |
48.51 |
49.45 |
0.1M |
2023-01-24 |
49.78 |
50.37 |
49.59 |
49.84 |
0.1M |
2023-01-23 |
49.92 |
50.63 |
49.30 |
50.06 |
0.1M |
2023-01-20 |
49.83 |
50.11 |
48.67 |
49.72 |
0.1M |
2023-01-19 |
48.17 |
49.46 |
48.17 |
49.34 |
0.1M |
2023-01-18 |
49.28 |
51.12 |
48.44 |
48.46 |
0.1M |
2023-01-17 |
48.19 |
49.20 |
48.18 |
48.82 |
0.1M |
2023-01-13 |
46.83 |
48.04 |
46.33 |
47.89 |
0.1M |
2023-01-12 |
46.99 |
47.60 |
46.10 |
47.49 |
0.1M |
2023-01-11 |
45.96 |
46.99 |
45.96 |
46.69 |
0.0M |
2023-01-10 |
45.27 |
46.01 |
44.82 |
45.71 |
0.1M |
2023-01-09 |
45.94 |
45.95 |
45.04 |
45.10 |
0.0M |
2023-01-06 |
44.59 |
45.93 |
44.59 |
45.47 |
0.1M |
2023-01-05 |
43.68 |
44.24 |
42.63 |
44.02 |
0.0M |
2023-01-04 |
45.13 |
45.49 |
43.31 |
43.74 |
0.1M |
2023-01-03 |
44.72 |
45.35 |
43.38 |
44.82 |
0.1M |