| 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 |
71.60 |
71.65 |
66.00 |
66.75 |
9.4M |
| 2024-12-30 |
70.54 |
72.22 |
69.72 |
71.40 |
6.2M |
| 2024-12-27 |
73.00 |
74.22 |
71.11 |
71.38 |
10.9M |
| 2024-12-26 |
69.76 |
73.31 |
69.70 |
73.00 |
9.2M |
| 2024-12-25 |
71.50 |
72.82 |
69.69 |
70.25 |
7.4M |
| 2024-12-24 |
72.51 |
73.50 |
70.41 |
72.33 |
9.0M |
| 2024-12-23 |
73.71 |
75.79 |
72.00 |
72.50 |
14.5M |
| 2024-12-20 |
72.70 |
76.20 |
71.74 |
73.63 |
18.5M |
| 2024-12-19 |
70.00 |
72.57 |
69.56 |
72.16 |
12.7M |
| 2024-12-18 |
67.14 |
73.08 |
65.80 |
71.65 |
17.1M |
| 2024-12-17 |
66.95 |
69.28 |
66.58 |
67.31 |
5.8M |
| 2024-12-16 |
68.96 |
70.40 |
66.83 |
67.58 |
6.8M |
| 2024-12-13 |
69.15 |
69.88 |
67.65 |
68.25 |
6.9M |
| 2024-12-12 |
70.82 |
70.83 |
68.45 |
69.82 |
8.6M |
| 2024-12-11 |
67.55 |
72.77 |
67.55 |
70.93 |
11.7M |
| 2024-12-10 |
70.17 |
70.98 |
67.73 |
67.93 |
6.7M |
| 2024-12-09 |
68.82 |
68.90 |
66.84 |
67.39 |
5.2M |
| 2024-12-06 |
67.20 |
69.20 |
66.20 |
69.08 |
7.4M |
| 2024-12-05 |
66.59 |
68.15 |
66.35 |
67.14 |
5.0M |
| 2024-12-04 |
68.80 |
71.00 |
67.31 |
67.46 |
9.9M |
| 2024-12-03 |
67.32 |
68.89 |
65.98 |
67.41 |
7.6M |
| 2024-12-02 |
67.01 |
67.55 |
66.53 |
67.19 |
5.1M |
| 2024-11-29 |
65.76 |
68.43 |
65.41 |
66.99 |
5.4M |
| 2024-11-28 |
66.54 |
67.85 |
65.86 |
66.15 |
5.3M |
| 2024-11-27 |
64.07 |
66.69 |
62.77 |
66.69 |
5.6M |
| 2024-11-26 |
64.71 |
65.50 |
63.87 |
64.11 |
2.8M |
| 2024-11-25 |
64.17 |
64.88 |
62.67 |
64.74 |
4.4M |
| 2024-11-22 |
67.74 |
68.49 |
64.12 |
64.25 |
5.7M |
| 2024-11-21 |
67.84 |
68.66 |
66.73 |
67.99 |
5.0M |
| 2024-11-20 |
68.39 |
68.75 |
67.20 |
68.13 |
5.2M |
| 2024-11-19 |
65.56 |
68.50 |
65.15 |
68.40 |
5.8M |
| 2024-11-18 |
67.46 |
67.90 |
64.71 |
65.55 |
6.3M |
| 2024-11-15 |
70.41 |
71.24 |
67.48 |
67.55 |
7.7M |
| 2024-11-14 |
73.15 |
73.74 |
70.58 |
70.81 |
7.7M |
| 2024-11-13 |
73.80 |
74.34 |
72.30 |
74.33 |
8.3M |
| 2024-11-12 |
76.94 |
76.94 |
73.45 |
74.39 |
12.7M |
| 2024-11-11 |
73.14 |
76.98 |
72.85 |
75.99 |
17.0M |
| 2024-11-08 |
74.10 |
75.23 |
71.81 |
72.06 |
13.8M |
| 2024-11-07 |
70.54 |
73.00 |
70.01 |
72.35 |
9.5M |
| 2024-11-06 |
71.70 |
72.65 |
69.93 |
70.55 |
11.4M |
| 2024-11-05 |
68.08 |
71.71 |
67.30 |
71.53 |
10.6M |
| 2024-11-04 |
65.15 |
68.13 |
65.05 |
68.00 |
6.4M |
| 2024-11-01 |
71.10 |
71.47 |
66.18 |
66.30 |
12.1M |
| 2024-10-31 |
69.99 |
72.40 |
68.78 |
71.23 |
11.7M |
| 2024-10-30 |
69.55 |
71.16 |
68.56 |
69.82 |
8.4M |
| 2024-10-29 |
72.80 |
73.80 |
70.20 |
70.25 |
12.0M |
| 2024-10-28 |
71.50 |
73.70 |
71.16 |
72.42 |
10.1M |
| 2024-10-25 |
70.60 |
72.50 |
70.02 |
71.03 |
8.8M |
| 2024-10-24 |
70.51 |
72.14 |
70.30 |
70.51 |
8.4M |
| 2024-10-23 |
71.30 |
73.10 |
70.51 |
71.10 |
11.4M |
| 2024-10-22 |
72.50 |
74.43 |
71.17 |
72.37 |
17.0M |
| 2024-10-21 |
73.96 |
82.80 |
71.60 |
74.03 |
34.8M |
| 2024-10-18 |
67.57 |
79.68 |
67.30 |
75.66 |
23.0M |
| 2024-10-17 |
68.30 |
70.27 |
67.33 |
67.57 |
12.2M |
| 2024-10-16 |
65.00 |
68.50 |
64.46 |
66.92 |
9.8M |
| 2024-10-15 |
68.99 |
73.00 |
67.22 |
67.58 |
16.4M |
| 2024-10-14 |
66.45 |
69.66 |
63.95 |
69.66 |
16.6M |
| 2024-10-11 |
68.21 |
71.54 |
65.19 |
66.45 |
14.9M |
| 2024-10-10 |
77.77 |
77.86 |
67.40 |
71.00 |
20.9M |
| 2024-10-09 |
75.00 |
86.85 |
71.50 |
78.01 |
35.2M |
| 2024-10-08 |
75.17 |
75.17 |
71.64 |
75.17 |
21.0M |
| 2024-09-30 |
56.00 |
62.64 |
54.60 |
62.64 |
18.4M |
| 2024-09-27 |
48.31 |
53.00 |
48.06 |
52.20 |
11.2M |
| 2024-09-26 |
44.97 |
47.32 |
44.82 |
47.32 |
6.3M |
| 2024-09-25 |
44.51 |
46.18 |
44.40 |
44.95 |
5.8M |
| 2024-09-24 |
42.40 |
44.08 |
42.01 |
44.08 |
4.5M |
| 2024-09-23 |
42.61 |
43.08 |
41.95 |
42.11 |
2.4M |
| 2024-09-20 |
43.07 |
43.30 |
42.20 |
42.61 |
2.3M |
| 2024-09-19 |
42.90 |
43.85 |
42.41 |
43.05 |
3.0M |
| 2024-09-18 |
43.34 |
43.80 |
42.09 |
42.42 |
2.4M |
| 2024-09-13 |
44.70 |
44.82 |
43.22 |
43.24 |
2.7M |
| 2024-09-12 |
44.90 |
45.65 |
44.53 |
44.53 |
2.9M |
| 2024-09-11 |
44.60 |
44.89 |
44.38 |
44.74 |
1.6M |
| 2024-09-10 |
44.50 |
45.10 |
43.68 |
44.81 |
2.8M |
| 2024-09-09 |
43.68 |
44.43 |
43.68 |
44.36 |
2.5M |
| 2024-09-06 |
45.24 |
45.49 |
43.98 |
44.02 |
2.9M |
| 2024-09-05 |
44.72 |
45.65 |
44.72 |
45.25 |
2.7M |
| 2024-09-04 |
44.50 |
45.53 |
44.46 |
44.81 |
2.9M |
| 2024-09-03 |
44.49 |
45.55 |
44.49 |
45.01 |
2.8M |
| 2024-09-02 |
46.50 |
47.10 |
44.53 |
44.58 |
4.1M |
| 2024-08-30 |
44.69 |
47.29 |
43.52 |
46.71 |
6.6M |
| 2024-08-29 |
45.80 |
47.08 |
44.70 |
45.47 |
5.1M |
| 2024-08-28 |
46.18 |
46.64 |
45.61 |
46.22 |
2.2M |
| 2024-08-27 |
46.55 |
46.87 |
46.13 |
46.18 |
2.5M |
| 2024-08-26 |
46.92 |
47.80 |
46.60 |
46.93 |
2.9M |
| 2024-08-23 |
46.80 |
47.18 |
46.44 |
46.93 |
2.8M |
| 2024-08-22 |
47.80 |
47.98 |
46.88 |
46.92 |
2.8M |
| 2024-08-21 |
47.80 |
48.25 |
47.30 |
47.53 |
3.3M |
| 2024-08-20 |
50.34 |
50.45 |
47.83 |
48.00 |
5.4M |
| 2024-08-19 |
49.97 |
51.18 |
49.82 |
50.23 |
3.1M |
| 2024-08-16 |
51.27 |
51.61 |
50.20 |
50.20 |
4.0M |
| 2024-08-15 |
50.70 |
51.86 |
50.32 |
51.10 |
3.5M |
| 2024-08-14 |
51.16 |
51.68 |
50.75 |
50.82 |
3.4M |
| 2024-08-13 |
49.84 |
51.51 |
49.84 |
51.16 |
4.0M |
| 2024-08-12 |
50.00 |
50.49 |
49.18 |
49.85 |
3.6M |
| 2024-08-09 |
51.82 |
52.25 |
50.28 |
50.53 |
5.1M |
| 2024-08-08 |
50.10 |
52.18 |
49.52 |
51.05 |
6.0M |
| 2024-08-07 |
51.22 |
51.73 |
50.43 |
50.49 |
4.2M |
| 2024-08-06 |
52.17 |
52.58 |
50.40 |
51.17 |
5.5M |
| 2024-08-05 |
54.60 |
54.86 |
51.00 |
51.08 |
7.8M |
| 2024-08-02 |
54.80 |
55.94 |
54.31 |
54.64 |
6.1M |
| 2024-08-01 |
55.20 |
56.59 |
54.90 |
55.58 |
8.5M |
| 2024-07-31 |
53.28 |
55.83 |
53.02 |
55.35 |
9.5M |
| 2024-07-30 |
50.85 |
54.50 |
50.37 |
53.90 |
9.8M |
| 2024-07-29 |
52.01 |
52.60 |
51.24 |
51.24 |
4.3M |
| 2024-07-26 |
51.80 |
52.66 |
50.90 |
51.94 |
5.5M |
| 2024-07-25 |
52.91 |
53.08 |
51.59 |
51.75 |
6.7M |
| 2024-07-24 |
54.39 |
55.54 |
52.70 |
52.91 |
7.6M |
| 2024-07-23 |
55.80 |
55.81 |
53.71 |
53.88 |
7.5M |
| 2024-07-22 |
57.00 |
57.95 |
55.83 |
55.90 |
8.1M |
| 2024-07-19 |
56.00 |
58.60 |
55.68 |
56.94 |
12.1M |
| 2024-07-18 |
54.00 |
57.17 |
53.38 |
56.42 |
11.1M |
| 2024-07-17 |
55.90 |
56.66 |
54.89 |
54.90 |
7.2M |
| 2024-07-16 |
52.83 |
57.03 |
52.83 |
56.52 |
12.1M |
| 2024-07-15 |
54.20 |
55.39 |
53.37 |
53.60 |
6.6M |
| 2024-07-12 |
53.00 |
54.73 |
52.90 |
54.21 |
7.0M |
| 2024-07-11 |
54.99 |
55.49 |
53.11 |
53.96 |
9.3M |
| 2024-07-10 |
52.95 |
54.40 |
52.70 |
53.79 |
10.0M |
| 2024-07-09 |
50.28 |
53.69 |
49.82 |
53.56 |
13.2M |
| 2024-07-08 |
49.70 |
52.77 |
49.55 |
50.55 |
10.7M |
| 2024-07-05 |
50.08 |
50.37 |
49.01 |
49.69 |
5.4M |
| 2024-07-04 |
52.23 |
52.49 |
50.09 |
50.27 |
7.3M |
| 2024-07-03 |
51.69 |
53.20 |
50.53 |
52.24 |
8.1M |
| 2024-07-02 |
51.95 |
52.61 |
51.36 |
51.71 |
5.0M |
| 2024-07-01 |
52.70 |
53.18 |
50.60 |
52.06 |
6.9M |
| 2024-06-28 |
51.50 |
54.06 |
51.01 |
52.84 |
9.0M |
| 2024-06-27 |
52.58 |
53.56 |
51.53 |
51.58 |
6.9M |
| 2024-06-26 |
51.70 |
53.24 |
50.51 |
53.06 |
8.3M |
| 2024-06-25 |
54.50 |
54.57 |
51.13 |
51.65 |
10.3M |
| 2024-06-24 |
56.77 |
57.50 |
53.98 |
54.06 |
10.6M |
| 2024-06-21 |
57.00 |
57.59 |
54.72 |
56.80 |
11.1M |
| 2024-06-20 |
57.66 |
60.55 |
57.66 |
58.65 |
15.6M |
| 2024-06-19 |
58.40 |
59.29 |
57.30 |
58.20 |
11.3M |
| 2024-06-18 |
58.70 |
59.69 |
57.57 |
58.39 |
11.5M |
| 2024-06-17 |
58.24 |
59.38 |
58.24 |
58.69 |
10.0M |
| 2024-06-14 |
59.00 |
59.60 |
57.21 |
58.63 |
16.8M |
| 2024-06-13 |
63.18 |
63.70 |
60.33 |
60.39 |
16.3M |
| 2024-06-12 |
62.49 |
64.18 |
62.35 |
63.63 |
15.5M |
| 2024-06-11 |
60.59 |
64.82 |
60.58 |
64.30 |
20.4M |
| 2024-06-07 |
59.75 |
62.46 |
58.55 |
60.59 |
16.5M |
| 2024-06-06 |
62.36 |
64.60 |
59.50 |
59.53 |
21.4M |
| 2024-06-05 |
59.00 |
66.03 |
58.88 |
61.44 |
25.6M |
| 2024-06-04 |
60.50 |
61.26 |
58.71 |
59.74 |
15.3M |
| 2024-06-03 |
60.74 |
63.00 |
59.64 |
61.55 |
20.7M |
| 2024-05-31 |
59.07 |
65.17 |
58.33 |
62.45 |
31.5M |
| 2024-05-30 |
49.85 |
59.80 |
49.12 |
59.80 |
24.3M |
| 2024-05-29 |
49.50 |
51.10 |
49.20 |
49.83 |
7.6M |
| 2024-05-28 |
46.88 |
53.70 |
46.30 |
50.18 |
13.4M |
| 2024-05-27 |
45.20 |
46.80 |
43.99 |
46.80 |
4.6M |
| 2024-05-24 |
46.56 |
46.85 |
45.00 |
45.03 |
2.4M |
| 2024-05-23 |
47.86 |
48.05 |
46.26 |
46.44 |
2.9M |
| 2024-05-22 |
47.45 |
48.10 |
46.88 |
48.01 |
2.4M |
| 2024-05-21 |
47.82 |
48.14 |
47.31 |
47.40 |
2.2M |
| 2024-05-20 |
47.99 |
48.80 |
47.63 |
48.08 |
2.6M |
| 2024-05-17 |
47.50 |
47.96 |
46.66 |
47.93 |
2.5M |
| 2024-05-16 |
47.90 |
48.30 |
47.21 |
47.37 |
2.3M |
| 2024-05-15 |
48.61 |
48.99 |
47.47 |
47.51 |
2.4M |
| 2024-05-14 |
48.56 |
49.79 |
48.53 |
48.74 |
2.1M |
| 2024-05-13 |
49.30 |
49.88 |
48.65 |
48.75 |
2.7M |
| 2024-05-10 |
51.60 |
51.69 |
49.68 |
49.88 |
2.9M |
| 2024-05-09 |
50.00 |
51.56 |
50.00 |
51.39 |
2.7M |
| 2024-05-08 |
50.88 |
51.19 |
50.08 |
50.10 |
2.4M |
| 2024-05-07 |
51.00 |
51.69 |
50.88 |
51.20 |
2.5M |
| 2024-05-06 |
52.07 |
52.49 |
51.07 |
51.37 |
3.8M |
| 2024-04-30 |
50.28 |
52.08 |
49.89 |
51.27 |
5.7M |
| 2024-04-29 |
48.38 |
50.77 |
48.37 |
50.57 |
5.3M |
| 2024-04-26 |
47.80 |
49.05 |
47.30 |
48.61 |
4.9M |
| 2024-04-25 |
46.20 |
48.84 |
45.21 |
47.63 |
5.6M |
| 2024-04-24 |
46.07 |
46.53 |
45.68 |
46.31 |
3.2M |
| 2024-04-23 |
46.31 |
47.50 |
45.90 |
46.07 |
3.1M |
| 2024-04-22 |
45.00 |
46.30 |
44.14 |
45.64 |
2.6M |
| 2024-04-19 |
45.93 |
46.35 |
45.10 |
45.31 |
2.6M |
| 2024-04-18 |
47.32 |
47.68 |
46.30 |
46.40 |
3.6M |
| 2024-04-17 |
44.36 |
47.45 |
44.36 |
47.42 |
5.2M |
| 2024-04-16 |
45.60 |
45.98 |
43.40 |
43.43 |
4.2M |
| 2024-04-15 |
46.58 |
47.59 |
45.10 |
46.20 |
4.2M |
| 2024-04-12 |
46.90 |
47.73 |
46.55 |
46.58 |
2.9M |
| 2024-04-11 |
47.00 |
47.97 |
46.61 |
46.90 |
2.8M |
| 2024-04-10 |
49.02 |
49.24 |
46.89 |
47.15 |
4.1M |
| 2024-04-09 |
48.55 |
49.73 |
48.13 |
49.71 |
2.7M |
| 2024-04-08 |
50.00 |
50.00 |
48.40 |
48.40 |
2.8M |
| 2024-04-03 |
50.68 |
51.10 |
49.39 |
50.04 |
3.3M |
| 2024-04-02 |
52.00 |
52.30 |
50.52 |
50.79 |
3.2M |
| 2024-04-01 |
50.48 |
51.49 |
50.47 |
51.31 |
3.1M |
| 2024-03-29 |
50.54 |
50.76 |
49.11 |
50.21 |
3.4M |
| 2024-03-28 |
49.92 |
51.76 |
49.48 |
50.55 |
4.5M |
| 2024-03-27 |
52.81 |
53.25 |
49.48 |
49.60 |
5.1M |
| 2024-03-26 |
53.23 |
54.79 |
52.18 |
52.80 |
5.4M |
| 2024-03-25 |
55.30 |
55.97 |
53.03 |
53.20 |
6.1M |
| 2024-03-22 |
57.88 |
58.60 |
56.30 |
56.30 |
6.1M |
| 2024-03-21 |
58.02 |
58.96 |
57.28 |
57.92 |
5.8M |
| 2024-03-20 |
57.37 |
58.00 |
56.98 |
57.74 |
4.0M |
| 2024-03-19 |
57.80 |
58.51 |
57.36 |
57.37 |
4.9M |
| 2024-03-18 |
56.83 |
58.18 |
56.80 |
58.11 |
5.9M |
| 2024-03-15 |
55.95 |
56.84 |
55.37 |
56.75 |
4.5M |
| 2024-03-14 |
56.52 |
57.36 |
55.55 |
56.24 |
5.4M |
| 2024-03-13 |
57.49 |
58.14 |
56.85 |
57.16 |
6.7M |
| 2024-03-12 |
56.80 |
58.33 |
56.00 |
56.72 |
6.3M |
| 2024-03-11 |
54.90 |
56.57 |
54.56 |
56.41 |
6.9M |
| 2024-03-08 |
55.00 |
56.19 |
54.23 |
55.66 |
5.7M |
| 2024-03-07 |
57.11 |
58.03 |
54.68 |
54.78 |
8.1M |
| 2024-03-06 |
57.60 |
57.95 |
55.18 |
56.40 |
10.0M |
| 2024-03-05 |
57.01 |
60.45 |
56.50 |
58.40 |
13.7M |
| 2024-03-04 |
57.14 |
58.67 |
55.68 |
57.77 |
10.3M |
| 2024-03-01 |
55.72 |
56.80 |
54.70 |
56.67 |
11.3M |
| 2024-02-29 |
51.01 |
56.27 |
51.00 |
56.23 |
11.7M |
| 2024-02-28 |
56.80 |
59.20 |
52.05 |
52.10 |
18.2M |
| 2024-02-27 |
51.80 |
54.76 |
51.45 |
54.69 |
8.5M |
| 2024-02-26 |
51.00 |
53.50 |
50.86 |
52.21 |
7.5M |
| 2024-02-23 |
51.01 |
52.16 |
50.30 |
51.69 |
7.0M |
| 2024-02-22 |
49.71 |
51.50 |
49.71 |
51.01 |
7.8M |
| 2024-02-21 |
48.65 |
50.80 |
48.31 |
49.30 |
7.7M |
| 2024-02-20 |
49.00 |
50.36 |
47.92 |
49.69 |
7.4M |
| 2024-02-19 |
50.00 |
50.90 |
47.20 |
50.00 |
10.7M |
| 2024-02-08 |
43.82 |
48.00 |
43.82 |
47.08 |
9.4M |
| 2024-02-07 |
41.07 |
43.88 |
40.88 |
42.90 |
9.4M |
| 2024-02-06 |
36.96 |
41.00 |
36.33 |
40.45 |
9.4M |
| 2024-02-05 |
43.00 |
43.19 |
36.24 |
37.85 |
13.0M |
| 2024-02-02 |
46.09 |
47.20 |
42.17 |
43.58 |
6.1M |
| 2024-02-01 |
44.91 |
47.66 |
44.65 |
46.34 |
6.1M |
| 2024-01-31 |
48.63 |
49.10 |
44.86 |
45.10 |
7.4M |
| 2024-01-30 |
51.91 |
52.38 |
48.51 |
48.70 |
6.2M |
| 2024-01-29 |
55.92 |
57.19 |
52.88 |
52.88 |
4.4M |
| 2024-01-26 |
57.51 |
57.99 |
56.00 |
56.09 |
4.3M |
| 2024-01-25 |
57.25 |
58.49 |
56.20 |
58.00 |
5.3M |
| 2024-01-24 |
57.51 |
57.77 |
53.83 |
57.14 |
6.2M |
| 2024-01-23 |
56.00 |
58.37 |
55.12 |
57.33 |
5.4M |
| 2024-01-22 |
62.34 |
62.34 |
55.91 |
56.58 |
9.0M |
| 2024-01-19 |
65.88 |
66.24 |
63.29 |
63.29 |
5.2M |
| 2024-01-18 |
63.49 |
66.25 |
63.28 |
65.92 |
6.9M |
| 2024-01-17 |
66.40 |
66.50 |
64.05 |
64.08 |
4.7M |
| 2024-01-16 |
66.55 |
67.13 |
64.88 |
66.29 |
6.1M |
| 2024-01-15 |
64.60 |
69.01 |
63.38 |
66.90 |
9.6M |
| 2024-01-12 |
68.08 |
68.48 |
65.10 |
65.18 |
8.1M |
| 2024-01-11 |
63.43 |
69.93 |
63.35 |
68.49 |
12.8M |
| 2024-01-10 |
65.38 |
67.59 |
64.07 |
64.07 |
8.2M |
| 2024-01-09 |
69.26 |
71.46 |
65.73 |
66.38 |
10.6M |
| 2024-01-08 |
67.00 |
70.18 |
65.60 |
68.16 |
10.3M |
| 2024-01-05 |
67.81 |
69.99 |
66.33 |
68.04 |
10.5M |
| 2024-01-04 |
65.88 |
70.86 |
65.37 |
69.18 |
14.8M |
| 2024-01-03 |
65.25 |
68.14 |
63.20 |
66.90 |
12.1M |
| 2024-01-02 |
58.85 |
68.80 |
57.75 |
65.66 |
12.5M |