| 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 |
49.55 |
50.08 |
49.03 |
49.36 |
2.1M |
| 2024-12-30 |
48.65 |
50.43 |
48.10 |
50.00 |
2.8M |
| 2024-12-27 |
48.91 |
49.37 |
48.11 |
48.42 |
2.1M |
| 2024-12-26 |
47.36 |
48.24 |
47.36 |
48.00 |
1.0M |
| 2024-12-25 |
47.59 |
48.30 |
47.03 |
47.36 |
1.0M |
| 2024-12-24 |
47.66 |
48.22 |
47.27 |
47.99 |
1.2M |
| 2024-12-23 |
48.30 |
48.35 |
46.90 |
47.22 |
1.6M |
| 2024-12-20 |
48.05 |
49.00 |
47.75 |
48.24 |
1.6M |
| 2024-12-19 |
47.49 |
48.39 |
46.93 |
48.24 |
1.5M |
| 2024-12-18 |
47.43 |
47.96 |
46.81 |
47.49 |
1.4M |
| 2024-12-17 |
48.42 |
48.54 |
46.60 |
46.70 |
2.2M |
| 2024-12-16 |
48.95 |
49.35 |
47.70 |
47.96 |
1.9M |
| 2024-12-13 |
50.50 |
51.00 |
48.76 |
48.90 |
2.6M |
| 2024-12-12 |
50.58 |
51.59 |
49.86 |
51.11 |
2.5M |
| 2024-12-11 |
50.70 |
50.85 |
49.53 |
50.18 |
1.6M |
| 2024-12-10 |
51.60 |
52.17 |
50.38 |
50.58 |
1.9M |
| 2024-12-09 |
50.85 |
51.13 |
49.64 |
49.84 |
1.3M |
| 2024-12-06 |
50.37 |
51.24 |
49.63 |
50.57 |
1.5M |
| 2024-12-05 |
49.77 |
50.75 |
49.43 |
50.09 |
1.3M |
| 2024-12-04 |
50.48 |
50.88 |
49.50 |
49.73 |
1.6M |
| 2024-12-03 |
51.77 |
52.30 |
49.89 |
50.43 |
2.7M |
| 2024-12-02 |
52.22 |
54.20 |
51.32 |
51.73 |
3.3M |
| 2024-11-29 |
50.95 |
52.99 |
50.12 |
52.60 |
2.3M |
| 2024-11-28 |
51.60 |
52.12 |
51.02 |
51.29 |
1.6M |
| 2024-11-27 |
50.00 |
52.10 |
48.25 |
52.10 |
2.6M |
| 2024-11-26 |
48.46 |
49.76 |
47.86 |
49.00 |
1.7M |
| 2024-11-25 |
49.04 |
49.88 |
47.49 |
48.64 |
1.9M |
| 2024-11-22 |
52.30 |
52.79 |
49.20 |
49.20 |
2.3M |
| 2024-11-21 |
52.68 |
53.10 |
51.86 |
52.61 |
1.5M |
| 2024-11-20 |
52.30 |
53.52 |
51.80 |
53.02 |
1.7M |
| 2024-11-19 |
51.30 |
52.85 |
50.20 |
52.65 |
3.1M |
| 2024-11-18 |
52.79 |
53.66 |
50.57 |
51.32 |
3.3M |
| 2024-11-15 |
57.00 |
57.77 |
52.40 |
52.99 |
4.8M |
| 2024-11-14 |
59.46 |
59.80 |
57.31 |
57.42 |
2.2M |
| 2024-11-13 |
58.68 |
60.80 |
58.02 |
60.01 |
3.1M |
| 2024-11-12 |
61.02 |
61.75 |
58.40 |
58.90 |
3.7M |
| 2024-11-11 |
60.07 |
62.37 |
59.18 |
61.02 |
4.8M |
| 2024-11-08 |
55.80 |
61.53 |
55.80 |
58.77 |
5.4M |
| 2024-11-07 |
55.00 |
55.81 |
53.60 |
55.15 |
2.6M |
| 2024-11-06 |
57.33 |
57.78 |
54.90 |
55.34 |
3.3M |
| 2024-11-05 |
53.70 |
58.03 |
53.70 |
57.00 |
4.2M |
| 2024-11-04 |
51.40 |
53.81 |
51.15 |
53.64 |
1.9M |
| 2024-11-01 |
53.08 |
53.87 |
51.45 |
51.48 |
2.5M |
| 2024-10-31 |
52.40 |
54.99 |
51.68 |
53.97 |
3.1M |
| 2024-10-30 |
54.38 |
54.38 |
52.10 |
52.40 |
3.5M |
| 2024-10-29 |
57.05 |
57.90 |
55.30 |
55.75 |
2.4M |
| 2024-10-28 |
58.00 |
59.98 |
56.50 |
57.03 |
3.7M |
| 2024-10-25 |
54.90 |
60.22 |
54.90 |
58.10 |
4.2M |
| 2024-10-24 |
56.37 |
56.65 |
54.51 |
55.53 |
3.1M |
| 2024-10-23 |
53.70 |
58.00 |
52.82 |
56.83 |
7.1M |
| 2024-10-22 |
55.92 |
55.92 |
52.50 |
53.40 |
5.1M |
| 2024-10-21 |
57.50 |
58.00 |
54.23 |
56.26 |
11.4M |
| 2024-10-18 |
49.19 |
53.96 |
48.64 |
51.98 |
4.8M |
| 2024-10-17 |
50.08 |
51.17 |
49.00 |
49.24 |
2.0M |
| 2024-10-16 |
50.36 |
51.35 |
49.51 |
50.02 |
1.5M |
| 2024-10-15 |
53.25 |
54.09 |
50.66 |
50.80 |
3.1M |
| 2024-10-14 |
50.79 |
54.08 |
48.80 |
53.97 |
3.4M |
| 2024-10-11 |
52.52 |
52.52 |
49.00 |
49.47 |
2.8M |
| 2024-10-10 |
51.80 |
53.30 |
49.50 |
50.99 |
3.5M |
| 2024-10-09 |
52.50 |
55.40 |
49.60 |
50.43 |
6.4M |
| 2024-10-08 |
57.58 |
57.58 |
53.05 |
55.81 |
6.2M |
| 2024-09-30 |
43.00 |
48.00 |
40.99 |
47.98 |
4.5M |
| 2024-09-27 |
38.30 |
40.00 |
37.40 |
40.00 |
1.0M |
| 2024-09-26 |
35.28 |
37.25 |
35.05 |
37.22 |
1.2M |
| 2024-09-25 |
36.45 |
36.68 |
35.32 |
35.38 |
1.5M |
| 2024-09-24 |
34.82 |
35.83 |
34.25 |
35.79 |
1.1M |
| 2024-09-23 |
33.67 |
35.28 |
33.67 |
34.59 |
1.3M |
| 2024-09-20 |
33.32 |
34.28 |
32.83 |
33.92 |
1.1M |
| 2024-09-19 |
32.83 |
33.70 |
32.60 |
33.29 |
1.2M |
| 2024-09-18 |
33.03 |
33.25 |
32.13 |
32.81 |
0.9M |
| 2024-09-13 |
33.46 |
33.69 |
32.99 |
33.03 |
1.2M |
| 2024-09-12 |
34.05 |
34.44 |
33.35 |
33.41 |
0.9M |
| 2024-09-11 |
34.48 |
34.69 |
33.69 |
33.99 |
1.1M |
| 2024-09-10 |
36.40 |
36.40 |
34.37 |
34.70 |
1.3M |
| 2024-09-09 |
36.30 |
36.62 |
35.30 |
35.72 |
0.8M |
| 2024-09-06 |
37.77 |
37.77 |
36.37 |
36.46 |
0.5M |
| 2024-09-05 |
37.90 |
38.08 |
37.15 |
37.38 |
0.5M |
| 2024-09-04 |
37.93 |
37.95 |
37.00 |
37.76 |
0.5M |
| 2024-09-03 |
37.29 |
37.94 |
37.00 |
37.55 |
0.6M |
| 2024-09-02 |
38.74 |
39.01 |
37.18 |
37.18 |
1.1M |
| 2024-08-30 |
38.63 |
39.60 |
38.25 |
39.19 |
1.0M |
| 2024-08-29 |
38.27 |
39.07 |
37.72 |
38.64 |
0.7M |
| 2024-08-28 |
37.55 |
39.00 |
37.50 |
38.42 |
0.6M |
| 2024-08-27 |
37.89 |
38.20 |
37.51 |
37.99 |
0.7M |
| 2024-08-26 |
38.28 |
38.98 |
37.16 |
38.32 |
1.2M |
| 2024-08-23 |
39.37 |
39.37 |
38.60 |
39.23 |
0.6M |
| 2024-08-22 |
39.08 |
39.58 |
38.63 |
39.16 |
0.6M |
| 2024-08-21 |
38.65 |
39.79 |
38.58 |
38.81 |
0.6M |
| 2024-08-20 |
39.38 |
39.50 |
38.55 |
38.97 |
0.8M |
| 2024-08-19 |
39.79 |
40.20 |
38.82 |
39.07 |
0.9M |
| 2024-08-16 |
41.00 |
41.30 |
39.51 |
39.76 |
1.0M |
| 2024-08-15 |
41.53 |
42.25 |
40.59 |
40.91 |
1.0M |
| 2024-08-14 |
42.16 |
42.28 |
41.48 |
41.48 |
0.4M |
| 2024-08-13 |
42.07 |
42.55 |
41.58 |
42.32 |
0.5M |
| 2024-08-12 |
41.50 |
42.36 |
41.08 |
41.99 |
0.7M |
| 2024-08-09 |
42.88 |
42.90 |
41.64 |
41.65 |
0.7M |
| 2024-08-08 |
43.30 |
43.30 |
41.60 |
42.53 |
1.3M |
| 2024-08-07 |
42.95 |
44.43 |
42.63 |
43.34 |
1.3M |
| 2024-08-06 |
41.79 |
43.39 |
41.61 |
42.95 |
1.4M |
| 2024-08-05 |
42.54 |
43.40 |
41.51 |
41.54 |
1.2M |
| 2024-08-02 |
43.80 |
44.77 |
42.92 |
43.10 |
1.3M |
| 2024-08-01 |
43.78 |
44.56 |
43.46 |
44.17 |
1.4M |
| 2024-07-31 |
41.50 |
43.68 |
41.44 |
43.64 |
1.3M |
| 2024-07-30 |
42.40 |
42.60 |
41.13 |
41.75 |
0.9M |
| 2024-07-29 |
42.02 |
42.80 |
41.76 |
41.97 |
0.9M |
| 2024-07-26 |
40.55 |
42.38 |
40.55 |
42.09 |
0.8M |
| 2024-07-25 |
40.88 |
41.50 |
40.52 |
40.74 |
0.7M |
| 2024-07-24 |
41.80 |
42.06 |
41.11 |
41.30 |
0.7M |
| 2024-07-23 |
43.76 |
43.90 |
41.90 |
42.09 |
1.0M |
| 2024-07-22 |
42.79 |
44.01 |
42.72 |
43.59 |
1.0M |
| 2024-07-19 |
41.22 |
43.10 |
41.03 |
42.82 |
1.1M |
| 2024-07-18 |
40.13 |
41.47 |
39.73 |
41.22 |
1.0M |
| 2024-07-17 |
42.16 |
42.16 |
40.20 |
40.22 |
0.9M |
| 2024-07-16 |
41.95 |
42.55 |
41.80 |
42.11 |
0.6M |
| 2024-07-15 |
42.50 |
43.23 |
41.90 |
42.23 |
0.5M |
| 2024-07-12 |
43.63 |
43.74 |
42.08 |
42.85 |
0.5M |
| 2024-07-11 |
43.91 |
44.14 |
43.20 |
43.48 |
0.7M |
| 2024-07-10 |
43.21 |
43.71 |
42.81 |
43.22 |
0.5M |
| 2024-07-09 |
41.56 |
43.66 |
41.56 |
43.41 |
1.0M |
| 2024-07-08 |
44.01 |
44.12 |
41.65 |
41.99 |
0.8M |
| 2024-07-05 |
43.05 |
43.45 |
42.60 |
43.15 |
0.6M |
| 2024-07-04 |
44.00 |
44.22 |
43.14 |
43.18 |
0.6M |
| 2024-07-03 |
45.86 |
45.86 |
43.56 |
43.98 |
1.1M |
| 2024-07-02 |
46.00 |
47.11 |
45.00 |
45.39 |
0.9M |
| 2024-07-01 |
71.49 |
71.51 |
68.61 |
69.00 |
0.5M |
| 2024-06-28 |
69.10 |
72.58 |
68.66 |
70.64 |
0.9M |
| 2024-06-27 |
70.01 |
70.61 |
68.26 |
69.18 |
0.6M |
| 2024-06-26 |
69.57 |
70.54 |
68.60 |
70.43 |
0.6M |
| 2024-06-25 |
69.08 |
70.30 |
67.59 |
69.26 |
0.9M |
| 2024-06-24 |
71.91 |
72.50 |
69.20 |
69.20 |
0.7M |
| 2024-06-21 |
71.37 |
72.20 |
70.30 |
72.05 |
0.5M |
| 2024-06-20 |
72.18 |
73.33 |
71.58 |
71.61 |
0.6M |
| 2024-06-19 |
73.01 |
73.97 |
72.39 |
72.39 |
0.6M |
| 2024-06-18 |
73.50 |
73.78 |
72.42 |
73.27 |
0.8M |
| 2024-06-17 |
71.99 |
74.18 |
70.80 |
73.39 |
1.1M |
| 2024-06-14 |
77.50 |
77.69 |
72.15 |
72.18 |
2.5M |
| 2024-06-13 |
76.01 |
78.03 |
75.11 |
77.53 |
1.3M |
| 2024-06-12 |
74.80 |
77.10 |
74.48 |
76.01 |
1.0M |
| 2024-06-11 |
72.67 |
74.99 |
72.07 |
74.90 |
0.7M |
| 2024-06-07 |
74.46 |
74.79 |
72.51 |
73.40 |
0.5M |
| 2024-06-06 |
75.00 |
75.98 |
73.94 |
74.09 |
0.5M |
| 2024-06-05 |
74.71 |
76.60 |
74.50 |
75.17 |
0.7M |
| 2024-06-04 |
73.66 |
75.31 |
72.73 |
75.08 |
0.8M |
| 2024-06-03 |
74.10 |
75.90 |
72.76 |
73.82 |
1.0M |
| 2024-05-31 |
71.26 |
74.08 |
71.26 |
73.50 |
0.7M |
| 2024-05-30 |
70.01 |
72.50 |
69.41 |
71.62 |
0.5M |
| 2024-05-29 |
70.20 |
71.13 |
69.50 |
70.29 |
0.4M |
| 2024-05-28 |
71.20 |
71.20 |
67.25 |
69.91 |
1.0M |
| 2024-05-27 |
72.12 |
72.70 |
70.12 |
70.84 |
0.8M |
| 2024-05-24 |
72.77 |
73.84 |
72.27 |
72.50 |
0.4M |
| 2024-05-23 |
73.73 |
74.53 |
73.23 |
73.52 |
0.4M |
| 2024-05-22 |
74.00 |
74.78 |
73.42 |
74.55 |
0.4M |
| 2024-05-21 |
74.68 |
75.45 |
73.94 |
74.09 |
0.5M |
| 2024-05-20 |
75.53 |
76.68 |
74.40 |
74.68 |
0.7M |
| 2024-05-17 |
75.18 |
75.53 |
73.94 |
75.53 |
0.5M |
| 2024-05-16 |
74.58 |
75.38 |
73.88 |
73.98 |
0.5M |
| 2024-05-15 |
75.00 |
76.00 |
74.18 |
74.56 |
0.5M |
| 2024-05-14 |
76.59 |
77.38 |
74.85 |
75.38 |
1.0M |
| 2024-05-13 |
77.16 |
78.68 |
75.73 |
76.59 |
0.8M |
| 2024-05-10 |
78.43 |
78.70 |
77.06 |
77.79 |
0.6M |
| 2024-05-09 |
76.58 |
78.60 |
76.24 |
78.40 |
1.1M |
| 2024-05-08 |
76.44 |
77.77 |
75.69 |
77.15 |
0.9M |
| 2024-05-07 |
74.13 |
77.00 |
73.50 |
76.30 |
0.9M |
| 2024-05-06 |
73.73 |
74.88 |
72.77 |
74.50 |
0.9M |
| 2024-04-30 |
73.70 |
74.28 |
73.20 |
73.35 |
0.7M |
| 2024-04-29 |
72.42 |
73.89 |
71.51 |
73.68 |
1.1M |
| 2024-04-26 |
68.15 |
72.88 |
68.15 |
72.31 |
0.8M |
| 2024-04-25 |
71.20 |
72.16 |
70.63 |
71.50 |
0.7M |
| 2024-04-24 |
69.66 |
71.58 |
69.36 |
71.40 |
0.8M |
| 2024-04-23 |
70.70 |
73.00 |
69.89 |
70.61 |
0.8M |
| 2024-04-22 |
67.42 |
71.96 |
66.20 |
70.70 |
1.2M |
| 2024-04-19 |
68.14 |
68.29 |
66.12 |
66.51 |
0.4M |
| 2024-04-18 |
67.02 |
68.35 |
65.59 |
67.15 |
0.5M |
| 2024-04-17 |
64.69 |
66.80 |
64.39 |
66.40 |
0.4M |
| 2024-04-16 |
66.51 |
67.35 |
64.56 |
64.70 |
0.6M |
| 2024-04-15 |
65.59 |
67.92 |
65.59 |
67.11 |
0.6M |
| 2024-04-12 |
65.98 |
66.70 |
65.38 |
65.93 |
0.3M |
| 2024-04-11 |
65.65 |
66.80 |
65.31 |
65.84 |
0.3M |
| 2024-04-10 |
67.04 |
67.08 |
65.60 |
65.78 |
0.4M |
| 2024-04-09 |
66.80 |
67.20 |
65.35 |
66.88 |
0.3M |
| 2024-04-08 |
67.15 |
67.34 |
65.68 |
65.72 |
0.4M |
| 2024-04-03 |
68.67 |
69.54 |
67.68 |
67.68 |
0.4M |
| 2024-04-02 |
69.92 |
70.97 |
68.10 |
69.08 |
0.4M |
| 2024-04-01 |
70.16 |
71.99 |
69.01 |
69.91 |
0.6M |
| 2024-03-29 |
67.08 |
69.30 |
67.08 |
69.00 |
0.6M |
| 2024-03-28 |
64.60 |
68.37 |
64.49 |
67.27 |
0.7M |
| 2024-03-27 |
66.80 |
66.81 |
65.00 |
65.16 |
0.5M |
| 2024-03-26 |
67.95 |
68.49 |
66.25 |
67.15 |
0.6M |
| 2024-03-25 |
70.52 |
70.99 |
67.67 |
68.15 |
1.0M |
| 2024-03-22 |
71.90 |
71.95 |
70.67 |
71.01 |
0.5M |
| 2024-03-21 |
72.62 |
72.96 |
70.88 |
71.90 |
0.7M |
| 2024-03-20 |
71.63 |
74.28 |
71.61 |
72.57 |
0.8M |
| 2024-03-19 |
71.94 |
73.80 |
71.66 |
72.02 |
0.8M |
| 2024-03-18 |
73.00 |
73.89 |
71.50 |
72.06 |
1.0M |
| 2024-03-15 |
71.16 |
72.46 |
69.94 |
72.46 |
1.5M |
| 2024-03-14 |
71.89 |
71.89 |
70.00 |
70.75 |
0.7M |
| 2024-03-13 |
72.40 |
72.90 |
71.10 |
71.94 |
0.9M |
| 2024-03-12 |
70.07 |
72.68 |
69.76 |
71.99 |
1.1M |
| 2024-03-11 |
70.16 |
70.30 |
69.07 |
69.91 |
0.8M |
| 2024-03-08 |
68.71 |
70.30 |
68.51 |
70.10 |
0.5M |
| 2024-03-07 |
70.93 |
71.28 |
68.65 |
68.85 |
0.7M |
| 2024-03-06 |
71.30 |
71.37 |
69.33 |
70.35 |
0.6M |
| 2024-03-05 |
71.93 |
72.54 |
70.44 |
70.80 |
0.8M |
| 2024-03-04 |
72.54 |
73.11 |
71.41 |
72.26 |
0.7M |
| 2024-03-01 |
70.95 |
72.95 |
70.69 |
72.94 |
0.9M |
| 2024-02-29 |
67.97 |
71.98 |
67.49 |
70.95 |
1.0M |
| 2024-02-28 |
71.31 |
73.50 |
68.70 |
68.94 |
1.3M |
| 2024-02-27 |
70.00 |
71.18 |
68.39 |
71.10 |
0.9M |
| 2024-02-26 |
68.80 |
70.80 |
68.08 |
69.13 |
0.8M |
| 2024-02-23 |
67.74 |
69.79 |
65.99 |
68.90 |
1.3M |
| 2024-02-22 |
67.00 |
68.73 |
66.11 |
67.68 |
0.9M |
| 2024-02-21 |
64.02 |
69.00 |
63.23 |
66.16 |
1.3M |
| 2024-02-20 |
63.89 |
65.00 |
62.01 |
64.84 |
1.1M |
| 2024-02-19 |
66.55 |
66.99 |
63.00 |
64.82 |
1.2M |
| 2024-02-08 |
61.40 |
68.48 |
61.40 |
64.80 |
1.7M |
| 2024-02-07 |
56.05 |
62.00 |
55.56 |
61.17 |
2.0M |
| 2024-02-06 |
51.99 |
55.68 |
50.87 |
55.55 |
1.4M |
| 2024-02-05 |
55.00 |
55.00 |
50.65 |
53.28 |
2.2M |
| 2024-02-02 |
58.80 |
59.26 |
53.57 |
55.48 |
1.8M |
| 2024-02-01 |
59.88 |
61.16 |
58.50 |
58.80 |
0.9M |
| 2024-01-31 |
61.19 |
62.54 |
59.55 |
59.88 |
0.9M |
| 2024-01-30 |
62.41 |
64.79 |
61.78 |
62.05 |
0.8M |
| 2024-01-29 |
64.49 |
66.43 |
63.04 |
63.04 |
0.8M |
| 2024-01-26 |
66.80 |
66.88 |
63.81 |
64.41 |
0.8M |
| 2024-01-25 |
63.36 |
67.37 |
63.20 |
67.10 |
1.1M |
| 2024-01-24 |
64.55 |
64.95 |
61.09 |
63.97 |
0.8M |
| 2024-01-23 |
63.30 |
65.40 |
63.00 |
64.16 |
1.0M |
| 2024-01-22 |
69.10 |
69.76 |
62.79 |
63.64 |
1.1M |
| 2024-01-19 |
70.69 |
70.96 |
68.96 |
68.96 |
0.5M |
| 2024-01-18 |
68.27 |
71.39 |
66.89 |
70.80 |
1.0M |
| 2024-01-17 |
70.22 |
71.20 |
68.27 |
68.27 |
0.5M |
| 2024-01-16 |
72.02 |
72.02 |
69.68 |
70.95 |
0.7M |
| 2024-01-15 |
69.33 |
72.30 |
68.86 |
71.97 |
1.0M |
| 2024-01-12 |
69.99 |
70.99 |
69.05 |
69.50 |
0.9M |
| 2024-01-11 |
70.80 |
72.44 |
66.87 |
71.80 |
1.8M |
| 2024-01-10 |
71.88 |
72.42 |
70.89 |
71.00 |
0.6M |
| 2024-01-09 |
75.29 |
75.98 |
72.00 |
72.49 |
0.6M |
| 2024-01-08 |
77.05 |
77.05 |
74.80 |
75.29 |
0.4M |
| 2024-01-05 |
78.00 |
78.42 |
76.04 |
77.00 |
0.5M |
| 2024-01-04 |
79.99 |
79.99 |
77.68 |
78.35 |
0.4M |
| 2024-01-03 |
81.00 |
81.00 |
79.33 |
79.50 |
0.5M |
| 2024-01-02 |
79.79 |
81.98 |
79.25 |
80.98 |
0.7M |