| 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 |
69.88 |
71.28 |
67.91 |
68.24 |
3.2M |
| 2024-12-30 |
69.17 |
71.30 |
66.88 |
69.95 |
4.8M |
| 2024-12-27 |
67.50 |
70.74 |
66.51 |
69.17 |
4.4M |
| 2024-12-26 |
65.00 |
67.30 |
64.10 |
67.09 |
2.0M |
| 2024-12-25 |
65.29 |
66.31 |
63.01 |
64.94 |
1.7M |
| 2024-12-24 |
64.64 |
65.83 |
63.50 |
65.40 |
1.7M |
| 2024-12-23 |
67.73 |
68.99 |
64.00 |
64.95 |
2.3M |
| 2024-12-20 |
67.13 |
69.85 |
66.80 |
67.76 |
3.1M |
| 2024-12-19 |
62.88 |
68.41 |
62.60 |
67.39 |
3.1M |
| 2024-12-18 |
63.20 |
64.87 |
61.51 |
63.78 |
1.4M |
| 2024-12-17 |
64.84 |
65.13 |
62.20 |
62.59 |
1.5M |
| 2024-12-16 |
66.85 |
67.30 |
64.48 |
65.05 |
1.4M |
| 2024-12-13 |
68.32 |
69.29 |
66.66 |
66.69 |
2.1M |
| 2024-12-12 |
68.88 |
71.34 |
68.30 |
69.11 |
3.3M |
| 2024-12-11 |
66.91 |
68.30 |
65.60 |
68.22 |
2.5M |
| 2024-12-10 |
69.02 |
70.00 |
66.58 |
66.95 |
3.4M |
| 2024-12-09 |
65.20 |
67.98 |
64.59 |
67.94 |
3.1M |
| 2024-12-06 |
65.20 |
65.80 |
64.35 |
65.60 |
1.7M |
| 2024-12-05 |
63.87 |
66.09 |
63.30 |
65.56 |
2.0M |
| 2024-12-04 |
64.33 |
65.16 |
63.70 |
63.84 |
1.6M |
| 2024-12-03 |
64.80 |
64.93 |
63.40 |
64.36 |
1.4M |
| 2024-12-02 |
64.33 |
65.28 |
63.90 |
64.85 |
1.6M |
| 2024-11-29 |
63.15 |
64.67 |
62.21 |
63.99 |
1.7M |
| 2024-11-28 |
65.49 |
65.69 |
63.25 |
63.30 |
2.0M |
| 2024-11-27 |
64.08 |
65.51 |
61.80 |
65.51 |
2.2M |
| 2024-11-26 |
67.40 |
69.25 |
63.99 |
64.60 |
2.6M |
| 2024-11-25 |
66.28 |
67.40 |
65.03 |
67.40 |
2.3M |
| 2024-11-22 |
69.27 |
70.36 |
65.59 |
65.68 |
3.4M |
| 2024-11-21 |
70.55 |
71.27 |
69.00 |
70.00 |
3.7M |
| 2024-11-20 |
67.67 |
71.28 |
67.67 |
70.80 |
5.6M |
| 2024-11-19 |
64.01 |
67.30 |
63.95 |
66.99 |
2.5M |
| 2024-11-18 |
68.02 |
69.42 |
63.00 |
63.59 |
2.6M |
| 2024-11-15 |
66.97 |
69.81 |
66.94 |
67.42 |
3.1M |
| 2024-11-14 |
68.23 |
69.00 |
66.58 |
66.62 |
2.0M |
| 2024-11-13 |
69.99 |
69.99 |
67.00 |
69.00 |
2.6M |
| 2024-11-12 |
68.87 |
72.07 |
67.85 |
70.30 |
4.5M |
| 2024-11-11 |
66.62 |
69.66 |
66.02 |
68.97 |
3.2M |
| 2024-11-08 |
65.79 |
67.58 |
65.79 |
66.63 |
2.9M |
| 2024-11-07 |
64.88 |
65.99 |
64.30 |
65.90 |
1.8M |
| 2024-11-06 |
65.58 |
66.92 |
65.07 |
65.48 |
2.5M |
| 2024-11-05 |
63.83 |
66.38 |
63.26 |
65.76 |
2.5M |
| 2024-11-04 |
61.00 |
64.48 |
60.40 |
63.83 |
2.4M |
| 2024-11-01 |
69.00 |
69.01 |
62.70 |
63.20 |
4.3M |
| 2024-10-31 |
72.50 |
72.83 |
68.50 |
69.13 |
6.2M |
| 2024-10-30 |
72.00 |
75.03 |
69.31 |
73.24 |
6.8M |
| 2024-10-29 |
73.00 |
74.74 |
69.68 |
69.70 |
5.0M |
| 2024-10-28 |
72.27 |
72.50 |
69.69 |
72.10 |
4.4M |
| 2024-10-25 |
68.48 |
70.20 |
67.36 |
69.08 |
3.2M |
| 2024-10-24 |
70.00 |
70.50 |
67.80 |
68.22 |
3.5M |
| 2024-10-23 |
72.20 |
74.25 |
70.37 |
70.57 |
2.4M |
| 2024-10-22 |
75.73 |
77.00 |
72.68 |
73.46 |
3.2M |
| 2024-10-21 |
73.58 |
80.06 |
73.00 |
78.76 |
4.7M |
| 2024-10-18 |
72.38 |
75.99 |
71.12 |
74.78 |
4.2M |
| 2024-10-17 |
68.82 |
74.61 |
68.82 |
73.99 |
4.0M |
| 2024-10-16 |
67.80 |
71.20 |
67.80 |
68.80 |
2.0M |
| 2024-10-15 |
71.88 |
75.00 |
69.50 |
71.31 |
3.7M |
| 2024-10-14 |
65.50 |
70.00 |
65.29 |
69.48 |
1.9M |
| 2024-10-11 |
68.00 |
70.67 |
64.50 |
66.97 |
1.8M |
| 2024-10-10 |
70.24 |
71.49 |
67.56 |
69.30 |
1.8M |
| 2024-10-09 |
76.00 |
77.00 |
68.88 |
69.00 |
3.3M |
| 2024-10-08 |
87.80 |
87.80 |
75.00 |
82.33 |
5.1M |
| 2024-09-30 |
66.90 |
75.50 |
64.68 |
73.80 |
4.1M |
| 2024-09-27 |
61.30 |
65.00 |
61.28 |
64.36 |
3.0M |
| 2024-09-26 |
58.96 |
60.36 |
58.00 |
60.17 |
1.9M |
| 2024-09-25 |
58.87 |
60.83 |
58.53 |
59.34 |
1.9M |
| 2024-09-24 |
57.51 |
58.88 |
55.78 |
58.70 |
1.7M |
| 2024-09-23 |
58.00 |
59.28 |
57.00 |
57.05 |
1.2M |
| 2024-09-20 |
57.10 |
59.18 |
56.60 |
58.60 |
1.7M |
| 2024-09-19 |
56.90 |
57.39 |
56.25 |
56.76 |
1.0M |
| 2024-09-18 |
57.40 |
57.40 |
56.01 |
56.56 |
0.7M |
| 2024-09-13 |
58.69 |
58.99 |
57.08 |
57.11 |
0.9M |
| 2024-09-12 |
59.25 |
59.87 |
58.55 |
58.55 |
0.9M |
| 2024-09-11 |
61.39 |
61.39 |
58.70 |
59.13 |
1.3M |
| 2024-09-10 |
60.90 |
61.50 |
59.40 |
61.09 |
1.1M |
| 2024-09-09 |
60.00 |
61.12 |
59.82 |
60.89 |
0.9M |
| 2024-09-06 |
63.51 |
63.59 |
61.08 |
61.30 |
1.7M |
| 2024-09-05 |
63.80 |
63.86 |
62.41 |
63.20 |
1.5M |
| 2024-09-04 |
66.80 |
66.80 |
62.90 |
63.53 |
2.5M |
| 2024-09-03 |
66.72 |
67.97 |
66.00 |
67.10 |
2.1M |
| 2024-09-02 |
68.90 |
71.75 |
67.14 |
67.38 |
4.0M |
| 2024-08-30 |
70.77 |
75.00 |
69.52 |
70.30 |
5.6M |
| 2024-08-29 |
64.88 |
69.50 |
64.25 |
68.10 |
4.1M |
| 2024-08-28 |
63.90 |
66.00 |
62.38 |
65.23 |
2.7M |
| 2024-08-27 |
67.22 |
69.11 |
64.30 |
64.89 |
3.4M |
| 2024-08-26 |
67.50 |
70.80 |
66.33 |
67.97 |
5.0M |
| 2024-08-23 |
58.82 |
69.48 |
56.59 |
65.98 |
5.0M |
| 2024-08-22 |
60.90 |
62.39 |
58.30 |
59.13 |
2.2M |
| 2024-08-21 |
57.70 |
65.46 |
57.66 |
61.07 |
3.0M |
| 2024-08-20 |
61.01 |
61.29 |
57.30 |
57.66 |
1.7M |
| 2024-08-19 |
59.57 |
61.37 |
57.60 |
61.00 |
2.3M |
| 2024-08-16 |
57.81 |
60.19 |
57.81 |
59.57 |
2.1M |
| 2024-08-15 |
57.05 |
58.99 |
57.02 |
57.80 |
1.2M |
| 2024-08-14 |
57.44 |
59.59 |
57.20 |
58.04 |
1.3M |
| 2024-08-13 |
56.19 |
57.23 |
55.92 |
57.20 |
0.6M |
| 2024-08-12 |
56.60 |
57.29 |
55.64 |
56.18 |
0.6M |
| 2024-08-09 |
57.40 |
58.17 |
57.01 |
57.11 |
0.6M |
| 2024-08-08 |
58.06 |
58.20 |
56.26 |
56.94 |
0.8M |
| 2024-08-07 |
57.71 |
59.00 |
57.46 |
58.43 |
0.7M |
| 2024-08-06 |
57.74 |
59.03 |
56.85 |
57.97 |
0.7M |
| 2024-08-05 |
59.93 |
60.88 |
57.04 |
57.16 |
1.2M |
| 2024-08-02 |
62.09 |
62.70 |
60.39 |
60.66 |
1.0M |
| 2024-08-01 |
64.13 |
64.38 |
62.70 |
62.75 |
1.0M |
| 2024-07-31 |
61.39 |
63.63 |
60.70 |
63.42 |
1.5M |
| 2024-07-30 |
61.14 |
61.94 |
60.67 |
61.47 |
0.8M |
| 2024-07-29 |
61.88 |
61.95 |
60.48 |
61.70 |
0.9M |
| 2024-07-26 |
60.55 |
62.00 |
60.36 |
61.67 |
0.9M |
| 2024-07-25 |
60.37 |
62.00 |
60.10 |
60.36 |
0.8M |
| 2024-07-24 |
61.79 |
63.18 |
60.90 |
61.12 |
0.8M |
| 2024-07-23 |
63.80 |
63.97 |
61.81 |
61.81 |
0.9M |
| 2024-07-22 |
63.26 |
64.37 |
63.26 |
63.80 |
0.7M |
| 2024-07-19 |
61.60 |
64.13 |
61.56 |
63.42 |
1.1M |
| 2024-07-18 |
62.03 |
63.30 |
59.50 |
62.50 |
1.6M |
| 2024-07-17 |
66.50 |
67.00 |
63.50 |
63.61 |
1.7M |
| 2024-07-16 |
65.31 |
68.18 |
64.70 |
67.21 |
1.6M |
| 2024-07-15 |
66.81 |
67.48 |
65.06 |
65.31 |
0.9M |
| 2024-07-12 |
67.36 |
68.17 |
66.81 |
66.81 |
1.1M |
| 2024-07-11 |
68.38 |
69.36 |
67.45 |
68.81 |
1.6M |
| 2024-07-10 |
67.85 |
69.00 |
67.43 |
67.70 |
1.7M |
| 2024-07-09 |
64.42 |
68.57 |
63.50 |
68.56 |
2.2M |
| 2024-07-08 |
65.50 |
66.50 |
64.08 |
64.51 |
1.0M |
| 2024-07-05 |
63.70 |
66.15 |
62.40 |
65.30 |
1.2M |
| 2024-07-04 |
67.03 |
67.85 |
63.98 |
64.46 |
1.5M |
| 2024-07-03 |
68.80 |
69.39 |
66.18 |
67.29 |
1.3M |
| 2024-07-02 |
69.80 |
70.79 |
68.22 |
69.01 |
1.3M |
| 2024-07-01 |
69.84 |
70.98 |
68.04 |
70.20 |
1.8M |
| 2024-06-28 |
67.00 |
72.74 |
66.60 |
70.58 |
2.7M |
| 2024-06-27 |
68.60 |
71.24 |
67.34 |
67.76 |
2.0M |
| 2024-06-26 |
67.19 |
69.47 |
65.83 |
68.84 |
1.6M |
| 2024-06-25 |
70.04 |
70.80 |
66.30 |
67.20 |
2.2M |
| 2024-06-24 |
75.00 |
75.92 |
69.91 |
70.41 |
2.4M |
| 2024-06-21 |
73.98 |
76.42 |
71.00 |
75.36 |
2.7M |
| 2024-06-20 |
77.46 |
80.50 |
74.00 |
74.04 |
3.6M |
| 2024-06-19 |
77.78 |
81.66 |
76.25 |
78.80 |
3.9M |
| 2024-06-18 |
76.80 |
79.60 |
76.30 |
77.80 |
4.0M |
| 2024-06-17 |
72.98 |
78.88 |
72.80 |
77.60 |
4.5M |
| 2024-06-14 |
71.78 |
75.34 |
69.83 |
73.79 |
3.7M |
| 2024-06-13 |
71.58 |
75.50 |
71.58 |
73.40 |
3.9M |
| 2024-06-12 |
73.90 |
76.00 |
71.63 |
72.78 |
3.8M |
| 2024-06-11 |
70.10 |
70.10 |
63.01 |
69.26 |
2.8M |
| 2024-06-07 |
72.59 |
73.50 |
70.86 |
71.86 |
2.8M |
| 2024-06-06 |
70.83 |
72.56 |
70.00 |
71.32 |
3.3M |
| 2024-06-05 |
72.20 |
72.58 |
69.69 |
69.83 |
2.7M |
| 2024-06-04 |
77.06 |
77.59 |
71.73 |
72.90 |
4.6M |
| 2024-06-03 |
85.42 |
88.02 |
78.60 |
79.58 |
5.6M |
| 2024-05-31 |
84.51 |
93.59 |
82.50 |
84.35 |
6.6M |
| 2024-05-30 |
81.87 |
85.69 |
80.00 |
80.75 |
4.3M |
| 2024-05-29 |
79.12 |
88.20 |
76.66 |
84.00 |
6.4M |
| 2024-05-28 |
77.57 |
81.60 |
77.57 |
80.33 |
4.3M |
| 2024-05-27 |
78.01 |
79.86 |
72.61 |
76.56 |
3.7M |
| 2024-05-24 |
78.23 |
82.95 |
75.12 |
77.58 |
4.8M |
| 2024-05-23 |
81.00 |
87.60 |
79.08 |
79.74 |
7.6M |
| 2024-05-22 |
72.90 |
84.44 |
72.81 |
80.07 |
7.2M |
| 2024-05-21 |
69.00 |
79.77 |
68.40 |
76.36 |
7.1M |
| 2024-05-20 |
64.30 |
67.66 |
63.61 |
66.68 |
2.6M |
| 2024-05-17 |
63.73 |
64.26 |
62.51 |
64.20 |
1.4M |
| 2024-05-16 |
64.00 |
65.00 |
63.19 |
63.89 |
1.6M |
| 2024-05-15 |
64.37 |
66.13 |
63.40 |
63.44 |
2.0M |
| 2024-05-14 |
66.56 |
71.50 |
66.21 |
66.40 |
3.2M |
| 2024-05-13 |
64.60 |
65.17 |
62.99 |
63.08 |
1.6M |
| 2024-05-10 |
67.00 |
67.00 |
63.72 |
64.08 |
2.3M |
| 2024-05-09 |
68.31 |
69.40 |
66.68 |
67.17 |
3.1M |
| 2024-05-08 |
71.75 |
73.86 |
69.80 |
69.91 |
4.3M |
| 2024-05-07 |
70.72 |
70.96 |
67.80 |
69.73 |
2.2M |
| 2024-05-06 |
71.98 |
73.14 |
69.37 |
70.07 |
2.5M |
| 2024-04-30 |
69.00 |
71.90 |
68.00 |
68.19 |
2.3M |
| 2024-04-29 |
68.50 |
70.19 |
67.60 |
69.00 |
2.6M |
| 2024-04-26 |
63.68 |
69.80 |
63.59 |
68.11 |
3.0M |
| 2024-04-25 |
64.02 |
65.95 |
63.73 |
65.03 |
1.8M |
| 2024-04-24 |
61.20 |
64.90 |
61.12 |
64.90 |
2.2M |
| 2024-04-23 |
62.22 |
63.19 |
61.50 |
61.90 |
1.6M |
| 2024-04-22 |
64.49 |
64.99 |
61.18 |
61.29 |
2.3M |
| 2024-04-19 |
68.94 |
70.47 |
65.34 |
65.46 |
2.5M |
| 2024-04-18 |
69.74 |
72.37 |
67.40 |
69.46 |
2.9M |
| 2024-04-17 |
67.01 |
70.68 |
66.00 |
69.17 |
2.8M |
| 2024-04-16 |
73.84 |
73.84 |
62.23 |
63.61 |
3.0M |
| 2024-04-15 |
75.01 |
78.50 |
74.00 |
75.14 |
2.2M |
| 2024-04-12 |
75.25 |
77.68 |
74.50 |
76.20 |
2.0M |
| 2024-04-11 |
74.40 |
78.50 |
73.62 |
75.24 |
2.5M |
| 2024-04-10 |
78.83 |
79.33 |
74.34 |
75.10 |
2.8M |
| 2024-04-09 |
77.01 |
80.88 |
76.50 |
79.33 |
3.1M |
| 2024-04-08 |
87.60 |
87.60 |
75.86 |
76.31 |
4.5M |
| 2024-04-03 |
86.00 |
92.78 |
85.21 |
91.70 |
4.9M |
| 2024-04-02 |
87.58 |
91.00 |
85.70 |
87.30 |
4.0M |
| 2024-04-01 |
85.13 |
92.19 |
84.40 |
88.55 |
5.3M |
| 2024-03-29 |
79.10 |
90.93 |
76.45 |
87.00 |
5.2M |
| 2024-03-28 |
74.00 |
81.20 |
73.16 |
79.22 |
3.6M |
| 2024-03-27 |
79.77 |
79.81 |
73.60 |
74.31 |
3.0M |
| 2024-03-26 |
80.90 |
82.97 |
78.00 |
80.70 |
3.0M |
| 2024-03-25 |
87.90 |
88.70 |
80.10 |
81.80 |
3.8M |
| 2024-03-22 |
87.85 |
97.00 |
85.39 |
88.60 |
6.2M |
| 2024-03-21 |
86.51 |
91.15 |
84.01 |
88.32 |
5.5M |
| 2024-03-20 |
80.34 |
88.96 |
79.01 |
87.85 |
6.0M |
| 2024-03-19 |
82.00 |
91.50 |
81.50 |
81.86 |
6.3M |
| 2024-03-18 |
75.39 |
87.78 |
74.50 |
84.79 |
6.5M |
| 2024-03-15 |
71.80 |
74.85 |
70.15 |
74.29 |
3.7M |
| 2024-03-14 |
72.60 |
72.60 |
69.58 |
71.24 |
3.6M |
| 2024-03-13 |
77.00 |
77.43 |
72.06 |
74.01 |
3.9M |
| 2024-03-12 |
76.40 |
81.28 |
74.96 |
76.40 |
4.7M |
| 2024-03-11 |
73.50 |
77.50 |
71.84 |
76.24 |
5.0M |
| 2024-03-08 |
73.99 |
80.50 |
73.02 |
78.78 |
6.4M |
| 2024-03-07 |
79.95 |
81.68 |
73.00 |
73.21 |
6.8M |
| 2024-03-06 |
84.00 |
86.97 |
80.18 |
83.47 |
8.0M |
| 2024-03-05 |
76.16 |
93.60 |
74.50 |
92.98 |
9.3M |
| 2024-03-04 |
82.25 |
84.10 |
74.00 |
78.00 |
8.2M |
| 2024-03-01 |
62.00 |
70.08 |
62.00 |
70.08 |
3.0M |
| 2024-02-29 |
51.64 |
58.95 |
51.00 |
58.40 |
3.8M |
| 2024-02-28 |
56.56 |
58.67 |
52.14 |
52.22 |
4.1M |
| 2024-02-27 |
52.50 |
58.00 |
52.50 |
57.88 |
3.5M |
| 2024-02-26 |
48.34 |
53.37 |
47.66 |
52.35 |
3.3M |
| 2024-02-23 |
47.70 |
48.77 |
46.52 |
48.76 |
2.6M |
| 2024-02-22 |
45.00 |
49.50 |
44.72 |
47.98 |
3.4M |
| 2024-02-21 |
45.00 |
47.29 |
43.58 |
44.81 |
2.9M |
| 2024-02-20 |
41.41 |
45.29 |
40.32 |
44.67 |
2.7M |
| 2024-02-19 |
39.08 |
42.12 |
39.08 |
41.42 |
2.6M |
| 2024-02-08 |
35.88 |
39.50 |
32.85 |
39.21 |
3.0M |
| 2024-02-07 |
39.66 |
39.99 |
35.01 |
35.57 |
2.3M |
| 2024-02-06 |
38.00 |
41.68 |
36.10 |
39.86 |
1.7M |
| 2024-02-05 |
44.60 |
44.60 |
38.41 |
38.89 |
1.4M |
| 2024-02-02 |
47.49 |
48.45 |
43.21 |
44.77 |
1.1M |
| 2024-02-01 |
48.48 |
48.69 |
45.82 |
47.28 |
1.2M |
| 2024-01-31 |
53.00 |
53.40 |
48.48 |
48.75 |
1.2M |
| 2024-01-30 |
55.01 |
55.32 |
52.80 |
52.87 |
1.1M |
| 2024-01-29 |
58.19 |
59.11 |
55.54 |
55.91 |
1.3M |
| 2024-01-26 |
58.00 |
59.89 |
56.80 |
57.13 |
1.1M |
| 2024-01-25 |
56.80 |
58.12 |
55.37 |
57.67 |
1.0M |
| 2024-01-24 |
56.99 |
57.41 |
54.00 |
56.71 |
1.1M |
| 2024-01-23 |
57.28 |
58.26 |
56.22 |
56.62 |
0.7M |
| 2024-01-22 |
61.65 |
62.00 |
56.20 |
57.20 |
1.0M |
| 2024-01-19 |
62.86 |
64.77 |
61.50 |
61.66 |
0.7M |
| 2024-01-18 |
63.09 |
64.28 |
61.73 |
63.31 |
0.9M |
| 2024-01-17 |
66.45 |
66.54 |
64.10 |
64.50 |
0.6M |
| 2024-01-16 |
66.05 |
66.60 |
64.63 |
66.45 |
0.8M |
| 2024-01-15 |
66.93 |
67.44 |
65.60 |
66.05 |
0.7M |
| 2024-01-12 |
68.50 |
69.28 |
66.80 |
66.93 |
0.8M |
| 2024-01-11 |
66.10 |
69.20 |
66.08 |
68.99 |
1.1M |
| 2024-01-10 |
66.98 |
67.99 |
65.45 |
66.55 |
0.7M |
| 2024-01-09 |
67.87 |
69.45 |
66.71 |
67.52 |
1.1M |
| 2024-01-08 |
71.10 |
71.80 |
67.50 |
67.80 |
1.6M |
| 2024-01-05 |
73.01 |
76.05 |
70.70 |
71.97 |
1.6M |
| 2024-01-04 |
71.97 |
72.79 |
70.70 |
72.50 |
0.7M |
| 2024-01-03 |
74.99 |
75.14 |
71.15 |
72.23 |
1.2M |
| 2024-01-02 |
74.74 |
77.80 |
74.16 |
75.22 |
1.7M |