| 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 |
83.30 |
86.20 |
77.80 |
82.50 |
1.5M |
| 2024-12-30 |
81.50 |
85.90 |
72.70 |
84.40 |
2.6M |
| 2024-12-27 |
67.70 |
82.20 |
65.60 |
80.50 |
3.3M |
| 2024-12-26 |
59.10 |
87.30 |
59.10 |
67.10 |
6.0M |
| 2024-12-25 |
51.60 |
59.20 |
47.95 |
59.00 |
3.0M |
| 2024-12-24 |
46.20 |
52.20 |
46.00 |
51.40 |
2.5M |
| 2024-12-23 |
40.40 |
47.80 |
40.00 |
46.10 |
2.9M |
| 2024-12-20 |
37.90 |
41.00 |
36.35 |
40.15 |
0.8M |
| 2024-12-19 |
34.55 |
38.25 |
34.05 |
37.50 |
0.5M |
| 2024-12-18 |
38.65 |
38.65 |
34.90 |
35.50 |
0.5M |
| 2024-12-17 |
40.75 |
41.55 |
37.40 |
38.00 |
0.7M |
| 2024-12-16 |
36.30 |
41.15 |
36.30 |
40.75 |
1.5M |
| 2024-12-13 |
30.20 |
36.90 |
30.10 |
36.50 |
1.1M |
| 2024-12-12 |
29.90 |
30.75 |
29.75 |
30.75 |
0.1M |
| 2024-12-11 |
30.50 |
30.50 |
29.80 |
30.05 |
0.1M |
| 2024-12-10 |
30.65 |
30.80 |
29.90 |
30.45 |
0.1M |
| 2024-12-09 |
30.55 |
30.60 |
29.90 |
30.60 |
0.1M |
| 2024-12-06 |
30.50 |
30.60 |
29.75 |
30.55 |
0.2M |
| 2024-12-05 |
31.50 |
31.50 |
30.15 |
30.25 |
0.1M |
| 2024-12-04 |
30.00 |
33.15 |
30.00 |
31.30 |
0.4M |
| 2024-12-03 |
30.00 |
30.15 |
29.65 |
30.00 |
0.1M |
| 2024-12-02 |
30.00 |
30.45 |
29.75 |
30.00 |
0.1M |
| 2024-11-29 |
30.50 |
30.50 |
29.55 |
29.95 |
0.0M |
| 2024-11-28 |
30.00 |
30.95 |
29.70 |
30.10 |
0.1M |
| 2024-11-27 |
30.75 |
31.30 |
29.90 |
30.00 |
0.1M |
| 2024-11-26 |
31.45 |
31.45 |
30.00 |
30.75 |
0.1M |
| 2024-11-25 |
30.80 |
31.45 |
30.20 |
31.45 |
0.1M |
| 2024-11-22 |
30.30 |
31.50 |
29.75 |
31.45 |
0.2M |
| 2024-11-21 |
30.85 |
30.85 |
29.80 |
30.10 |
0.1M |
| 2024-11-20 |
30.60 |
32.55 |
30.20 |
30.85 |
0.2M |
| 2024-11-19 |
30.30 |
30.95 |
29.80 |
30.75 |
0.1M |
| 2024-11-18 |
31.00 |
31.00 |
29.65 |
30.00 |
0.2M |
| 2024-11-15 |
30.10 |
31.10 |
30.00 |
31.10 |
0.1M |
| 2024-11-14 |
30.10 |
30.80 |
29.85 |
30.45 |
0.1M |
| 2024-11-13 |
30.25 |
31.25 |
30.10 |
31.10 |
0.0M |
| 2024-11-12 |
30.50 |
31.90 |
30.30 |
31.25 |
0.1M |
| 2024-11-11 |
30.70 |
30.80 |
29.85 |
30.05 |
0.2M |
| 2024-11-08 |
32.10 |
32.10 |
30.35 |
30.80 |
0.4M |
| 2024-11-07 |
32.00 |
32.40 |
31.50 |
32.10 |
0.3M |
| 2024-11-06 |
32.65 |
33.70 |
32.00 |
32.15 |
0.4M |
| 2024-11-05 |
30.80 |
32.65 |
30.55 |
32.65 |
0.3M |
| 2024-11-04 |
31.25 |
31.25 |
29.50 |
30.80 |
0.2M |
| 2024-11-01 |
30.50 |
32.00 |
30.00 |
32.00 |
0.2M |
| 2024-10-30 |
33.00 |
33.00 |
30.20 |
30.75 |
0.4M |
| 2024-10-29 |
34.50 |
34.55 |
32.45 |
32.70 |
0.3M |
| 2024-10-28 |
35.00 |
35.00 |
34.05 |
34.20 |
0.1M |
| 2024-10-25 |
35.00 |
35.10 |
34.50 |
35.05 |
0.1M |
| 2024-10-24 |
35.75 |
35.75 |
34.40 |
34.90 |
0.1M |
| 2024-10-23 |
35.45 |
35.80 |
34.60 |
35.60 |
0.1M |
| 2024-10-22 |
35.45 |
35.55 |
34.80 |
35.30 |
0.0M |
| 2024-10-21 |
35.50 |
36.10 |
34.85 |
35.30 |
0.1M |
| 2024-10-18 |
35.80 |
36.10 |
34.75 |
35.40 |
0.3M |
| 2024-10-17 |
37.20 |
37.20 |
34.95 |
36.00 |
0.2M |
| 2024-10-16 |
36.00 |
37.20 |
35.50 |
37.00 |
0.1M |
| 2024-10-15 |
35.60 |
37.35 |
35.00 |
37.00 |
0.2M |
| 2024-10-14 |
36.05 |
36.10 |
34.90 |
35.65 |
0.2M |
| 2024-10-11 |
37.85 |
37.85 |
35.95 |
36.25 |
0.3M |
| 2024-10-09 |
39.60 |
39.60 |
37.85 |
38.35 |
0.1M |
| 2024-10-08 |
38.25 |
40.50 |
38.10 |
39.50 |
0.5M |
| 2024-10-07 |
37.80 |
38.65 |
36.95 |
38.55 |
0.3M |
| 2024-10-04 |
38.20 |
38.35 |
37.00 |
37.65 |
0.1M |
| 2024-10-01 |
37.80 |
38.75 |
37.40 |
38.20 |
0.1M |
| 2024-09-30 |
38.85 |
39.00 |
36.90 |
37.60 |
0.2M |
| 2024-09-27 |
39.10 |
39.15 |
37.90 |
38.65 |
0.1M |
| 2024-09-26 |
38.15 |
40.85 |
38.00 |
39.10 |
0.6M |
| 2024-09-25 |
37.35 |
38.70 |
36.20 |
38.00 |
0.5M |
| 2024-09-24 |
35.35 |
37.30 |
35.05 |
37.30 |
0.1M |
| 2024-09-23 |
35.95 |
36.15 |
34.55 |
35.50 |
0.2M |
| 2024-09-20 |
36.65 |
36.65 |
34.95 |
35.30 |
0.1M |
| 2024-09-19 |
36.90 |
37.15 |
35.00 |
35.85 |
0.2M |
| 2024-09-18 |
35.00 |
37.65 |
33.85 |
36.90 |
0.3M |
| 2024-09-16 |
36.35 |
36.35 |
33.35 |
34.75 |
0.4M |
| 2024-09-13 |
36.80 |
36.95 |
35.95 |
36.35 |
0.2M |
| 2024-09-12 |
37.65 |
38.00 |
36.65 |
37.15 |
0.2M |
| 2024-09-11 |
38.75 |
40.00 |
36.25 |
37.70 |
0.5M |
| 2024-09-10 |
40.20 |
40.55 |
38.45 |
39.00 |
0.1M |
| 2024-09-09 |
38.50 |
40.50 |
38.40 |
40.00 |
0.2M |
| 2024-09-06 |
39.60 |
41.15 |
38.65 |
38.80 |
0.1M |
| 2024-09-05 |
40.00 |
40.85 |
38.70 |
39.00 |
0.2M |
| 2024-09-04 |
40.65 |
40.65 |
37.75 |
39.55 |
0.3M |
| 2024-09-03 |
41.15 |
43.05 |
40.65 |
41.10 |
0.3M |
| 2024-09-02 |
41.60 |
42.10 |
39.90 |
41.15 |
0.3M |
| 2024-08-30 |
39.70 |
43.45 |
39.70 |
41.75 |
0.5M |
| 2024-08-29 |
40.35 |
40.60 |
39.35 |
40.10 |
0.1M |
| 2024-08-28 |
39.75 |
40.90 |
39.75 |
40.60 |
0.2M |
| 2024-08-27 |
39.50 |
40.15 |
39.05 |
39.65 |
0.2M |
| 2024-08-26 |
40.65 |
42.15 |
39.65 |
39.80 |
0.2M |
| 2024-08-23 |
40.15 |
40.15 |
38.65 |
40.15 |
0.2M |
| 2024-08-22 |
41.50 |
41.65 |
39.70 |
40.15 |
0.2M |
| 2024-08-21 |
42.35 |
42.50 |
38.20 |
40.65 |
0.4M |
| 2024-08-20 |
44.15 |
44.45 |
42.45 |
43.20 |
0.4M |
| 2024-08-19 |
40.00 |
44.75 |
38.90 |
44.15 |
0.5M |
| 2024-08-16 |
40.00 |
41.75 |
38.50 |
39.95 |
0.3M |
| 2024-08-15 |
40.00 |
40.10 |
38.35 |
39.45 |
0.2M |
| 2024-08-14 |
39.70 |
40.50 |
38.70 |
39.90 |
0.2M |
| 2024-08-13 |
40.50 |
41.80 |
38.75 |
39.70 |
0.2M |
| 2024-08-12 |
41.15 |
43.45 |
38.60 |
40.15 |
0.5M |
| 2024-08-09 |
40.15 |
43.15 |
39.80 |
39.80 |
0.6M |
| 2024-08-08 |
39.85 |
43.20 |
36.85 |
40.95 |
0.7M |
| 2024-08-07 |
34.20 |
41.05 |
33.25 |
40.65 |
0.5M |
| 2024-08-06 |
33.65 |
35.25 |
29.90 |
34.10 |
0.4M |
| 2024-08-05 |
41.00 |
41.00 |
32.15 |
32.30 |
1.0M |
| 2024-08-02 |
41.70 |
42.55 |
40.85 |
41.70 |
0.4M |
| 2024-08-01 |
41.85 |
44.15 |
41.50 |
42.70 |
0.3M |
| 2024-07-31 |
41.05 |
42.15 |
40.70 |
42.00 |
0.2M |
| 2024-07-30 |
42.20 |
42.85 |
40.05 |
41.95 |
0.3M |
| 2024-07-29 |
42.95 |
45.00 |
40.90 |
42.15 |
0.4M |
| 2024-07-26 |
43.50 |
44.00 |
41.05 |
42.75 |
0.4M |
| 2024-07-23 |
44.45 |
47.60 |
43.15 |
44.30 |
0.5M |
| 2024-07-22 |
48.00 |
48.00 |
43.55 |
44.45 |
0.6M |
| 2024-07-19 |
48.70 |
49.20 |
45.65 |
47.20 |
0.9M |
| 2024-07-18 |
51.00 |
51.20 |
46.30 |
48.40 |
1.3M |
| 2024-07-17 |
56.80 |
57.00 |
51.60 |
51.90 |
1.2M |
| 2024-07-16 |
55.90 |
58.20 |
50.80 |
56.50 |
2.0M |
| 2024-07-15 |
42.10 |
60.40 |
42.10 |
55.40 |
3.6M |
| 2024-07-12 |
43.15 |
44.15 |
40.85 |
41.00 |
1.0M |
| 2024-07-11 |
40.00 |
45.75 |
39.85 |
43.15 |
2.7M |
| 2024-07-10 |
37.05 |
40.30 |
36.05 |
40.15 |
0.8M |
| 2024-07-09 |
39.80 |
40.65 |
36.55 |
38.00 |
0.8M |
| 2024-07-08 |
38.15 |
40.25 |
37.90 |
39.65 |
0.7M |
| 2024-07-05 |
38.80 |
39.85 |
36.85 |
38.15 |
0.5M |
| 2024-07-04 |
36.00 |
40.15 |
36.00 |
38.80 |
0.8M |
| 2024-07-03 |
35.60 |
36.15 |
35.15 |
35.80 |
0.2M |
| 2024-07-02 |
32.85 |
37.15 |
32.85 |
35.40 |
0.2M |
| 2024-07-01 |
37.15 |
37.15 |
31.70 |
33.00 |
0.7M |
| 2024-06-28 |
36.85 |
38.15 |
36.45 |
36.70 |
0.3M |
| 2024-06-27 |
39.00 |
39.00 |
36.30 |
36.95 |
0.6M |
| 2024-06-26 |
38.05 |
39.15 |
37.65 |
37.80 |
0.3M |
| 2024-06-25 |
38.00 |
40.25 |
38.00 |
38.95 |
0.3M |
| 2024-06-24 |
40.40 |
40.40 |
37.85 |
39.00 |
0.4M |
| 2024-06-21 |
42.60 |
42.60 |
40.25 |
40.60 |
0.5M |
| 2024-06-20 |
41.60 |
43.65 |
39.85 |
42.65 |
0.7M |
| 2024-06-19 |
42.65 |
45.35 |
40.00 |
41.00 |
1.2M |
| 2024-06-18 |
38.15 |
43.30 |
38.10 |
42.65 |
1.8M |
| 2024-06-17 |
31.70 |
38.15 |
31.70 |
38.15 |
1.4M |
| 2024-06-14 |
31.80 |
32.95 |
30.55 |
31.45 |
0.4M |
| 2024-06-13 |
30.55 |
31.80 |
29.95 |
31.60 |
0.7M |
| 2024-06-12 |
34.35 |
35.65 |
30.00 |
32.00 |
0.6M |
| 2024-06-11 |
36.45 |
38.65 |
29.90 |
34.50 |
0.8M |
| 2024-06-07 |
32.05 |
37.75 |
31.40 |
36.60 |
0.8M |
| 2024-06-06 |
27.00 |
32.05 |
25.90 |
32.05 |
0.8M |
| 2024-06-05 |
22.00 |
26.95 |
22.00 |
26.95 |
0.5M |
| 2024-06-04 |
23.50 |
23.50 |
21.75 |
22.20 |
0.1M |
| 2024-06-03 |
23.30 |
24.10 |
23.10 |
23.45 |
0.1M |
| 2024-05-31 |
23.30 |
23.40 |
22.90 |
23.20 |
0.1M |
| 2024-05-30 |
20.60 |
23.70 |
20.50 |
23.60 |
0.3M |
| 2024-05-29 |
21.60 |
21.60 |
19.75 |
21.05 |
0.2M |
| 2024-05-28 |
21.80 |
22.40 |
21.60 |
21.90 |
0.5M |
| 2024-05-27 |
18.90 |
21.70 |
18.85 |
21.70 |
0.3M |
| 2024-05-24 |
18.40 |
18.85 |
18.40 |
18.85 |
0.0M |
| 2024-05-23 |
19.00 |
19.10 |
18.40 |
18.60 |
0.1M |
| 2024-05-22 |
17.60 |
19.30 |
17.50 |
19.20 |
0.1M |
| 2024-05-21 |
18.10 |
18.10 |
17.20 |
17.60 |
0.0M |
| 2024-05-20 |
18.10 |
18.10 |
17.80 |
18.05 |
0.0M |
| 2024-05-17 |
18.15 |
18.40 |
17.65 |
18.10 |
0.1M |
| 2024-05-16 |
19.40 |
19.40 |
18.15 |
18.45 |
0.1M |
| 2024-05-15 |
19.20 |
19.60 |
18.90 |
19.20 |
0.1M |
| 2024-05-14 |
16.80 |
19.55 |
16.80 |
19.20 |
0.3M |
| 2024-05-13 |
16.10 |
16.75 |
16.10 |
16.75 |
0.1M |
| 2024-05-10 |
15.85 |
16.10 |
15.80 |
16.10 |
0.1M |
| 2024-05-09 |
15.80 |
15.80 |
15.40 |
15.50 |
0.0M |
| 2024-05-08 |
15.55 |
15.80 |
15.50 |
15.60 |
0.1M |
| 2024-05-07 |
15.30 |
15.40 |
15.05 |
15.40 |
0.0M |
| 2024-05-06 |
15.25 |
15.30 |
14.95 |
15.05 |
0.1M |
| 2024-05-03 |
15.25 |
15.50 |
15.15 |
15.20 |
0.1M |
| 2024-05-02 |
15.10 |
15.35 |
15.05 |
15.35 |
0.1M |
| 2024-04-30 |
14.95 |
15.10 |
14.85 |
14.95 |
0.0M |
| 2024-04-29 |
14.80 |
15.05 |
14.80 |
15.05 |
0.0M |
| 2024-04-26 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-04-25 |
14.35 |
15.05 |
14.35 |
14.80 |
0.0M |
| 2024-04-24 |
14.95 |
14.95 |
14.00 |
14.30 |
0.0M |
| 2024-04-23 |
14.95 |
14.95 |
14.95 |
14.95 |
0.0M |
| 2024-04-22 |
14.60 |
15.00 |
14.30 |
14.75 |
0.0M |
| 2024-04-19 |
14.75 |
15.05 |
14.20 |
14.70 |
0.1M |
| 2024-04-18 |
14.75 |
14.80 |
14.60 |
14.75 |
0.0M |
| 2024-04-17 |
14.65 |
14.70 |
14.35 |
14.70 |
0.1M |
| 2024-04-16 |
14.75 |
14.80 |
14.50 |
14.60 |
0.0M |
| 2024-04-15 |
15.00 |
15.00 |
14.80 |
14.90 |
0.0M |
| 2024-04-12 |
15.25 |
15.25 |
14.85 |
15.05 |
0.0M |
| 2024-04-11 |
15.00 |
15.25 |
14.95 |
15.25 |
0.1M |
| 2024-04-10 |
14.65 |
15.15 |
14.65 |
15.05 |
0.1M |
| 2024-04-09 |
14.95 |
15.00 |
14.05 |
14.70 |
0.1M |
| 2024-04-08 |
14.85 |
15.05 |
14.80 |
14.95 |
0.0M |
| 2024-04-03 |
15.10 |
15.10 |
14.90 |
14.95 |
0.0M |
| 2024-04-02 |
15.00 |
15.10 |
15.00 |
15.05 |
0.0M |
| 2024-04-01 |
15.30 |
15.30 |
15.05 |
15.10 |
0.0M |
| 2024-03-29 |
15.15 |
15.20 |
15.10 |
15.20 |
0.0M |
| 2024-03-28 |
15.15 |
15.40 |
15.10 |
15.10 |
0.1M |
| 2024-03-27 |
15.05 |
15.35 |
14.75 |
15.15 |
0.1M |
| 2024-03-26 |
15.95 |
16.05 |
14.95 |
15.05 |
0.1M |
| 2024-03-25 |
14.90 |
16.05 |
14.90 |
16.05 |
0.2M |
| 2024-03-22 |
15.15 |
15.15 |
14.80 |
14.85 |
0.0M |
| 2024-03-21 |
15.10 |
15.10 |
15.00 |
15.10 |
0.0M |
| 2024-03-20 |
15.00 |
15.25 |
15.00 |
15.00 |
0.1M |
| 2024-03-19 |
15.00 |
15.00 |
14.75 |
15.00 |
0.0M |
| 2024-03-18 |
15.05 |
15.05 |
14.90 |
15.00 |
0.0M |
| 2024-03-15 |
15.10 |
15.10 |
14.40 |
14.95 |
0.0M |
| 2024-03-14 |
15.00 |
15.05 |
14.45 |
15.05 |
0.1M |
| 2024-03-13 |
15.05 |
15.05 |
14.75 |
15.00 |
0.0M |
| 2024-03-12 |
14.90 |
15.05 |
14.80 |
15.05 |
0.1M |
| 2024-03-11 |
14.85 |
15.00 |
14.80 |
14.80 |
0.0M |
| 2024-03-08 |
15.10 |
15.10 |
14.50 |
14.75 |
0.0M |
| 2024-03-07 |
14.95 |
15.05 |
14.80 |
15.00 |
0.0M |
| 2024-03-06 |
14.65 |
15.05 |
14.60 |
15.00 |
0.0M |
| 2024-03-05 |
15.10 |
15.10 |
14.70 |
14.80 |
0.0M |
| 2024-03-04 |
15.10 |
15.10 |
14.35 |
15.05 |
0.0M |
| 2024-03-01 |
15.30 |
15.35 |
14.95 |
15.10 |
0.0M |
| 2024-02-29 |
15.55 |
15.55 |
14.85 |
15.20 |
0.1M |
| 2024-02-27 |
16.30 |
16.30 |
15.35 |
15.50 |
0.1M |
| 2024-02-26 |
14.70 |
16.30 |
14.70 |
16.30 |
0.4M |
| 2024-02-23 |
15.00 |
15.00 |
14.30 |
14.65 |
0.1M |
| 2024-02-22 |
13.05 |
14.90 |
12.65 |
14.90 |
0.5M |
| 2024-02-21 |
13.15 |
13.15 |
13.05 |
13.05 |
0.0M |
| 2024-02-20 |
13.10 |
13.15 |
13.10 |
13.10 |
0.0M |
| 2024-02-19 |
13.30 |
13.30 |
13.00 |
13.10 |
0.0M |
| 2024-02-16 |
13.00 |
13.55 |
12.95 |
13.30 |
0.1M |
| 2024-02-15 |
12.45 |
13.00 |
12.45 |
12.95 |
0.0M |
| 2024-02-05 |
12.20 |
12.35 |
12.20 |
12.35 |
0.0M |
| 2024-02-02 |
12.40 |
12.40 |
11.90 |
12.10 |
0.0M |
| 2024-02-01 |
12.30 |
12.35 |
12.20 |
12.35 |
0.0M |
| 2024-01-31 |
12.30 |
12.30 |
12.15 |
12.30 |
0.0M |
| 2024-01-30 |
12.35 |
12.40 |
12.35 |
12.40 |
0.0M |
| 2024-01-29 |
12.35 |
12.40 |
12.30 |
12.30 |
0.0M |
| 2024-01-26 |
12.30 |
12.35 |
12.05 |
12.30 |
0.0M |
| 2024-01-25 |
12.40 |
12.40 |
12.10 |
12.35 |
0.0M |
| 2024-01-24 |
12.15 |
12.45 |
12.10 |
12.40 |
0.0M |
| 2024-01-23 |
13.30 |
13.30 |
12.05 |
12.15 |
0.1M |
| 2024-01-22 |
13.20 |
13.30 |
13.00 |
13.30 |
0.0M |
| 2024-01-19 |
13.35 |
13.40 |
13.35 |
13.40 |
0.0M |
| 2024-01-18 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-01-17 |
13.80 |
13.80 |
13.25 |
13.30 |
0.0M |
| 2024-01-16 |
13.90 |
13.90 |
13.30 |
13.30 |
0.0M |
| 2024-01-15 |
13.90 |
13.90 |
13.85 |
13.85 |
0.0M |
| 2024-01-12 |
13.90 |
13.90 |
13.45 |
13.90 |
0.0M |
| 2024-01-11 |
13.55 |
13.90 |
13.50 |
13.90 |
0.0M |
| 2024-01-10 |
13.95 |
13.95 |
13.90 |
13.90 |
0.0M |
| 2024-01-09 |
13.55 |
13.95 |
13.55 |
13.95 |
0.0M |
| 2024-01-08 |
14.35 |
14.35 |
13.45 |
14.00 |
0.1M |
| 2024-01-05 |
14.35 |
14.35 |
14.10 |
14.25 |
0.0M |
| 2024-01-04 |
13.95 |
14.35 |
13.95 |
14.30 |
0.1M |
| 2024-01-03 |
14.35 |
14.35 |
13.80 |
13.95 |
0.0M |
| 2024-01-02 |
14.40 |
14.40 |
14.30 |
14.30 |
0.0M |