| 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 |
76.62 |
77.18 |
73.78 |
73.91 |
6.4M |
| 2024-12-30 |
75.49 |
78.00 |
73.73 |
76.88 |
7.9M |
| 2024-12-27 |
77.22 |
79.00 |
74.55 |
75.48 |
8.4M |
| 2024-12-26 |
72.50 |
77.57 |
71.99 |
77.48 |
12.6M |
| 2024-12-25 |
74.43 |
75.29 |
72.07 |
72.60 |
7.0M |
| 2024-12-24 |
73.90 |
75.99 |
72.81 |
74.42 |
10.7M |
| 2024-12-23 |
74.20 |
74.20 |
71.04 |
71.58 |
8.6M |
| 2024-12-20 |
72.01 |
76.57 |
71.90 |
74.59 |
12.7M |
| 2024-12-19 |
72.01 |
73.58 |
71.31 |
72.76 |
8.2M |
| 2024-12-18 |
73.43 |
73.74 |
71.75 |
72.99 |
7.5M |
| 2024-12-17 |
77.36 |
77.84 |
72.55 |
73.01 |
11.4M |
| 2024-12-16 |
76.49 |
79.28 |
76.49 |
77.57 |
9.7M |
| 2024-12-13 |
80.85 |
82.30 |
77.58 |
77.96 |
12.0M |
| 2024-12-12 |
82.10 |
85.12 |
81.59 |
82.11 |
10.5M |
| 2024-12-11 |
85.00 |
86.30 |
81.80 |
84.21 |
14.0M |
| 2024-12-10 |
82.20 |
89.47 |
81.45 |
87.88 |
21.5M |
| 2024-12-09 |
78.00 |
84.80 |
77.50 |
81.39 |
15.8M |
| 2024-12-06 |
81.44 |
88.88 |
77.60 |
80.88 |
18.4M |
| 2024-12-05 |
79.50 |
86.88 |
79.25 |
83.88 |
18.2M |
| 2024-12-04 |
77.00 |
84.53 |
77.00 |
80.00 |
18.0M |
| 2024-12-03 |
79.68 |
81.99 |
77.77 |
78.34 |
17.8M |
| 2024-12-02 |
77.01 |
81.51 |
77.00 |
79.62 |
22.2M |
| 2024-11-29 |
69.01 |
74.10 |
69.01 |
74.10 |
14.5M |
| 2024-11-28 |
67.00 |
70.00 |
66.52 |
67.36 |
9.3M |
| 2024-11-27 |
65.66 |
68.88 |
65.42 |
68.18 |
11.4M |
| 2024-11-26 |
71.00 |
72.01 |
67.35 |
67.35 |
13.4M |
| 2024-11-25 |
71.89 |
76.32 |
68.08 |
74.83 |
20.5M |
| 2024-11-22 |
66.00 |
72.93 |
65.32 |
70.85 |
21.2M |
| 2024-11-21 |
70.13 |
70.18 |
65.21 |
66.30 |
17.3M |
| 2024-11-20 |
64.00 |
70.13 |
63.50 |
70.13 |
20.9M |
| 2024-11-19 |
56.96 |
63.75 |
56.93 |
63.75 |
18.2M |
| 2024-11-18 |
61.80 |
65.67 |
57.50 |
57.95 |
17.0M |
| 2024-11-15 |
65.20 |
69.50 |
59.55 |
61.82 |
21.9M |
| 2024-11-14 |
66.97 |
71.00 |
64.46 |
64.57 |
17.6M |
| 2024-11-13 |
60.25 |
65.43 |
59.46 |
65.43 |
11.3M |
| 2024-11-12 |
61.80 |
61.95 |
58.78 |
59.48 |
10.1M |
| 2024-11-11 |
55.20 |
61.91 |
55.20 |
61.91 |
14.8M |
| 2024-11-08 |
54.80 |
59.38 |
54.60 |
56.28 |
10.8M |
| 2024-11-07 |
58.06 |
58.29 |
53.17 |
54.98 |
15.5M |
| 2024-11-06 |
58.06 |
58.10 |
55.06 |
55.61 |
22.0M |
| 2024-11-05 |
47.72 |
52.82 |
47.03 |
52.82 |
10.4M |
| 2024-11-04 |
45.70 |
48.83 |
45.70 |
48.02 |
10.2M |
| 2024-11-01 |
46.04 |
46.25 |
44.20 |
44.41 |
4.4M |
| 2024-10-31 |
46.80 |
46.80 |
45.77 |
46.34 |
4.7M |
| 2024-10-30 |
46.80 |
48.38 |
46.19 |
46.89 |
4.3M |
| 2024-10-29 |
47.10 |
49.29 |
46.70 |
47.38 |
9.5M |
| 2024-10-28 |
46.21 |
46.66 |
45.46 |
46.22 |
3.4M |
| 2024-10-25 |
46.80 |
46.90 |
45.80 |
46.20 |
3.9M |
| 2024-10-24 |
46.49 |
46.76 |
45.58 |
46.10 |
3.6M |
| 2024-10-23 |
47.80 |
47.95 |
46.20 |
46.50 |
6.9M |
| 2024-10-22 |
46.72 |
49.83 |
46.40 |
48.15 |
9.7M |
| 2024-10-21 |
47.32 |
48.76 |
46.41 |
46.93 |
7.6M |
| 2024-10-18 |
44.37 |
48.22 |
44.18 |
47.09 |
10.6M |
| 2024-10-17 |
44.00 |
46.00 |
44.00 |
44.47 |
6.3M |
| 2024-10-16 |
43.01 |
44.99 |
43.01 |
43.96 |
3.6M |
| 2024-10-15 |
45.83 |
46.48 |
44.41 |
44.41 |
7.8M |
| 2024-10-14 |
42.75 |
47.03 |
41.25 |
46.77 |
14.5M |
| 2024-10-11 |
45.38 |
45.90 |
42.10 |
42.75 |
9.6M |
| 2024-10-10 |
49.55 |
49.80 |
46.18 |
46.30 |
9.6M |
| 2024-10-09 |
47.00 |
52.33 |
45.00 |
49.21 |
15.9M |
| 2024-10-08 |
49.41 |
49.41 |
43.87 |
48.21 |
12.5M |
| 2024-09-30 |
42.88 |
45.17 |
42.00 |
44.92 |
11.0M |
| 2024-09-27 |
39.75 |
42.77 |
39.40 |
41.71 |
8.3M |
| 2024-09-26 |
36.08 |
39.24 |
36.01 |
39.12 |
7.9M |
| 2024-09-25 |
36.60 |
37.62 |
36.11 |
36.12 |
4.5M |
| 2024-09-24 |
34.80 |
36.17 |
34.27 |
36.17 |
4.5M |
| 2024-09-23 |
34.69 |
35.28 |
34.43 |
34.61 |
1.5M |
| 2024-09-20 |
35.66 |
35.75 |
34.53 |
34.81 |
2.3M |
| 2024-09-19 |
35.42 |
36.24 |
34.72 |
35.48 |
2.9M |
| 2024-09-18 |
34.60 |
35.63 |
34.21 |
35.27 |
2.3M |
| 2024-09-13 |
35.25 |
35.55 |
34.71 |
34.71 |
1.7M |
| 2024-09-12 |
36.28 |
36.55 |
35.30 |
35.35 |
2.3M |
| 2024-09-11 |
35.93 |
36.76 |
35.52 |
36.28 |
2.5M |
| 2024-09-10 |
35.64 |
36.16 |
34.89 |
35.92 |
2.2M |
| 2024-09-09 |
35.53 |
36.08 |
35.30 |
35.55 |
1.7M |
| 2024-09-06 |
36.30 |
36.58 |
35.68 |
35.71 |
2.1M |
| 2024-09-05 |
36.04 |
36.43 |
35.81 |
36.30 |
2.4M |
| 2024-09-04 |
36.77 |
36.77 |
35.86 |
35.93 |
3.8M |
| 2024-09-03 |
36.45 |
37.50 |
36.44 |
37.02 |
2.8M |
| 2024-09-02 |
38.33 |
38.58 |
36.35 |
36.45 |
3.8M |
| 2024-08-30 |
37.41 |
39.09 |
37.21 |
38.36 |
4.1M |
| 2024-08-29 |
36.43 |
37.98 |
36.32 |
37.45 |
3.3M |
| 2024-08-28 |
37.81 |
37.90 |
35.90 |
36.94 |
4.6M |
| 2024-08-27 |
38.12 |
38.15 |
37.20 |
37.60 |
2.2M |
| 2024-08-26 |
38.60 |
39.38 |
38.02 |
38.35 |
2.7M |
| 2024-08-23 |
39.60 |
39.82 |
38.95 |
39.18 |
2.7M |
| 2024-08-22 |
40.82 |
40.82 |
39.49 |
39.64 |
2.8M |
| 2024-08-21 |
41.19 |
41.96 |
40.50 |
40.83 |
3.0M |
| 2024-08-20 |
42.30 |
42.30 |
40.99 |
41.15 |
3.5M |
| 2024-08-19 |
41.50 |
43.38 |
41.50 |
42.53 |
4.2M |
| 2024-08-16 |
41.76 |
43.18 |
41.76 |
42.07 |
5.0M |
| 2024-08-15 |
40.67 |
42.35 |
40.42 |
41.55 |
4.6M |
| 2024-08-14 |
40.86 |
41.50 |
40.05 |
40.67 |
2.8M |
| 2024-08-13 |
39.68 |
41.19 |
39.68 |
40.86 |
2.4M |
| 2024-08-12 |
40.78 |
41.09 |
39.69 |
39.89 |
2.5M |
| 2024-08-09 |
41.93 |
41.95 |
41.00 |
41.00 |
1.8M |
| 2024-08-08 |
42.04 |
42.30 |
40.50 |
41.37 |
3.6M |
| 2024-08-07 |
42.11 |
42.80 |
41.95 |
42.31 |
3.0M |
| 2024-08-06 |
42.61 |
42.98 |
41.60 |
42.35 |
3.3M |
| 2024-08-05 |
42.49 |
44.33 |
41.86 |
41.88 |
5.0M |
| 2024-08-02 |
43.41 |
44.25 |
42.22 |
42.57 |
5.2M |
| 2024-08-01 |
44.75 |
45.30 |
43.49 |
43.86 |
6.4M |
| 2024-07-31 |
40.70 |
44.77 |
40.12 |
44.77 |
7.5M |
| 2024-07-30 |
40.02 |
42.20 |
39.68 |
40.70 |
3.5M |
| 2024-07-29 |
40.65 |
40.94 |
40.05 |
40.52 |
1.6M |
| 2024-07-26 |
39.97 |
41.12 |
39.74 |
40.65 |
2.8M |
| 2024-07-25 |
39.90 |
40.83 |
39.21 |
40.11 |
2.6M |
| 2024-07-24 |
40.28 |
40.90 |
39.82 |
39.93 |
2.5M |
| 2024-07-23 |
42.81 |
43.14 |
40.62 |
40.69 |
3.4M |
| 2024-07-22 |
42.01 |
42.23 |
41.40 |
41.99 |
2.2M |
| 2024-07-19 |
41.89 |
42.98 |
41.66 |
42.01 |
2.4M |
| 2024-07-18 |
42.45 |
42.60 |
41.40 |
41.96 |
3.7M |
| 2024-07-17 |
44.37 |
44.60 |
42.82 |
42.90 |
3.1M |
| 2024-07-16 |
43.54 |
44.80 |
43.20 |
44.62 |
2.9M |
| 2024-07-15 |
43.60 |
44.43 |
43.13 |
43.82 |
2.6M |
| 2024-07-12 |
45.09 |
45.09 |
44.03 |
44.50 |
3.7M |
| 2024-07-11 |
45.55 |
45.70 |
44.61 |
45.42 |
4.2M |
| 2024-07-10 |
44.92 |
45.30 |
44.51 |
44.78 |
2.8M |
| 2024-07-09 |
42.57 |
45.09 |
42.30 |
44.82 |
4.2M |
| 2024-07-08 |
43.38 |
43.91 |
42.51 |
42.58 |
2.5M |
| 2024-07-05 |
43.38 |
43.80 |
42.63 |
43.56 |
3.6M |
| 2024-07-04 |
44.37 |
45.23 |
43.68 |
43.94 |
3.3M |
| 2024-07-03 |
45.50 |
45.50 |
43.80 |
43.96 |
3.3M |
| 2024-07-02 |
46.17 |
46.63 |
44.93 |
45.16 |
2.8M |
| 2024-07-01 |
46.39 |
46.80 |
44.95 |
46.09 |
3.7M |
| 2024-06-28 |
45.10 |
47.15 |
44.65 |
46.15 |
4.5M |
| 2024-06-27 |
45.96 |
46.60 |
44.63 |
44.79 |
3.6M |
| 2024-06-26 |
44.81 |
46.16 |
44.26 |
46.07 |
3.5M |
| 2024-06-25 |
47.35 |
47.50 |
44.50 |
44.91 |
4.4M |
| 2024-06-24 |
49.20 |
49.20 |
46.62 |
46.82 |
3.9M |
| 2024-06-21 |
48.84 |
49.77 |
48.50 |
49.28 |
2.9M |
| 2024-06-20 |
50.85 |
50.97 |
48.83 |
48.83 |
5.2M |
| 2024-06-19 |
52.00 |
52.08 |
50.80 |
50.86 |
3.5M |
| 2024-06-18 |
52.77 |
53.35 |
51.57 |
52.10 |
4.8M |
| 2024-06-17 |
51.70 |
53.44 |
51.70 |
52.77 |
4.3M |
| 2024-06-14 |
52.00 |
52.85 |
51.10 |
52.37 |
6.2M |
| 2024-06-13 |
53.00 |
55.38 |
52.70 |
54.41 |
6.9M |
| 2024-06-12 |
53.82 |
55.12 |
52.98 |
53.07 |
6.8M |
| 2024-06-11 |
50.58 |
53.67 |
49.72 |
53.29 |
7.0M |
| 2024-06-07 |
52.18 |
52.46 |
49.90 |
50.57 |
4.6M |
| 2024-06-06 |
52.57 |
53.20 |
51.20 |
51.52 |
4.4M |
| 2024-06-05 |
53.09 |
54.50 |
52.56 |
52.57 |
5.0M |
| 2024-06-04 |
52.99 |
54.87 |
52.50 |
53.45 |
8.2M |
| 2024-06-03 |
51.70 |
53.85 |
51.30 |
52.92 |
10.2M |
| 2024-05-31 |
51.40 |
53.53 |
51.09 |
52.07 |
12.6M |
| 2024-05-30 |
47.99 |
51.41 |
47.99 |
51.41 |
8.9M |
| 2024-05-29 |
46.50 |
47.28 |
45.98 |
46.74 |
3.7M |
| 2024-05-28 |
47.05 |
48.15 |
46.71 |
46.99 |
3.4M |
| 2024-05-27 |
48.00 |
48.20 |
46.24 |
47.61 |
5.0M |
| 2024-05-24 |
49.86 |
50.24 |
48.27 |
48.46 |
6.2M |
| 2024-05-23 |
51.00 |
51.88 |
50.00 |
50.06 |
6.1M |
| 2024-05-22 |
50.35 |
53.88 |
50.23 |
51.22 |
8.9M |
| 2024-05-21 |
49.91 |
51.21 |
49.09 |
50.54 |
7.0M |
| 2024-05-20 |
48.58 |
51.14 |
48.56 |
50.70 |
12.5M |
| 2024-05-17 |
46.66 |
47.96 |
45.99 |
47.51 |
6.1M |
| 2024-05-16 |
45.63 |
47.57 |
45.36 |
46.80 |
5.9M |
| 2024-05-15 |
46.86 |
47.31 |
45.59 |
45.71 |
4.7M |
| 2024-05-14 |
47.59 |
48.79 |
47.15 |
47.15 |
7.0M |
| 2024-05-13 |
46.79 |
47.34 |
45.63 |
45.93 |
5.7M |
| 2024-05-10 |
47.84 |
49.43 |
46.46 |
48.06 |
7.7M |
| 2024-05-09 |
47.19 |
49.82 |
47.19 |
48.36 |
13.5M |
| 2024-05-08 |
45.45 |
46.54 |
44.82 |
45.86 |
5.3M |
| 2024-05-07 |
46.11 |
46.14 |
45.36 |
45.54 |
4.7M |
| 2024-05-06 |
45.09 |
46.41 |
44.93 |
46.23 |
7.7M |
| 2024-04-30 |
45.36 |
45.70 |
44.16 |
44.26 |
5.8M |
| 2024-04-29 |
46.34 |
46.34 |
44.39 |
45.39 |
11.3M |
| 2024-04-26 |
42.36 |
44.38 |
42.19 |
44.38 |
7.3M |
| 2024-04-25 |
40.32 |
40.79 |
40.16 |
40.34 |
2.9M |
| 2024-04-24 |
40.94 |
40.94 |
40.14 |
40.81 |
4.5M |
| 2024-04-23 |
39.96 |
41.78 |
39.86 |
40.96 |
5.3M |
| 2024-04-22 |
41.51 |
42.29 |
40.04 |
40.29 |
7.6M |
| 2024-04-19 |
44.13 |
44.99 |
41.94 |
42.96 |
12.2M |
| 2024-04-18 |
38.59 |
42.45 |
37.88 |
42.45 |
5.5M |
| 2024-04-17 |
37.49 |
38.86 |
37.49 |
38.59 |
3.7M |
| 2024-04-16 |
39.20 |
39.25 |
36.29 |
37.03 |
4.3M |
| 2024-04-15 |
40.03 |
40.40 |
38.44 |
39.20 |
3.4M |
| 2024-04-12 |
40.29 |
41.00 |
39.84 |
40.01 |
3.0M |
| 2024-04-11 |
40.47 |
41.57 |
40.32 |
40.35 |
3.1M |
| 2024-04-10 |
42.86 |
42.99 |
40.76 |
41.01 |
4.5M |
| 2024-04-09 |
42.86 |
43.61 |
42.45 |
43.06 |
2.8M |
| 2024-04-08 |
44.11 |
44.70 |
43.09 |
43.11 |
3.2M |
| 2024-04-03 |
43.76 |
44.44 |
42.65 |
44.09 |
4.1M |
| 2024-04-02 |
44.36 |
44.56 |
43.29 |
43.64 |
3.2M |
| 2024-04-01 |
45.34 |
45.47 |
44.14 |
44.56 |
4.6M |
| 2024-03-29 |
43.57 |
44.38 |
42.90 |
44.11 |
3.6M |
| 2024-03-28 |
42.00 |
44.20 |
42.00 |
43.33 |
5.1M |
| 2024-03-27 |
44.63 |
44.78 |
42.14 |
42.14 |
5.7M |
| 2024-03-26 |
45.86 |
46.26 |
44.21 |
44.64 |
5.5M |
| 2024-03-25 |
47.69 |
48.69 |
45.86 |
45.94 |
5.4M |
| 2024-03-22 |
49.00 |
49.59 |
47.86 |
48.38 |
4.8M |
| 2024-03-21 |
50.07 |
50.26 |
49.05 |
49.33 |
3.8M |
| 2024-03-20 |
50.49 |
50.58 |
49.06 |
50.07 |
5.9M |
| 2024-03-19 |
51.32 |
53.16 |
50.42 |
50.50 |
8.0M |
| 2024-03-18 |
50.48 |
51.64 |
50.05 |
51.49 |
6.8M |
| 2024-03-15 |
48.57 |
50.63 |
47.99 |
50.45 |
6.6M |
| 2024-03-14 |
49.80 |
50.61 |
48.57 |
48.91 |
5.2M |
| 2024-03-13 |
50.71 |
50.71 |
49.29 |
49.79 |
5.8M |
| 2024-03-12 |
51.64 |
52.07 |
49.66 |
50.76 |
8.9M |
| 2024-03-11 |
48.72 |
51.86 |
48.49 |
50.67 |
9.4M |
| 2024-03-08 |
49.01 |
49.58 |
47.86 |
49.17 |
7.0M |
| 2024-03-07 |
49.64 |
51.34 |
48.58 |
49.91 |
13.6M |
| 2024-03-06 |
46.15 |
51.64 |
45.19 |
51.64 |
11.9M |
| 2024-03-05 |
47.76 |
48.36 |
46.04 |
46.95 |
7.8M |
| 2024-03-04 |
45.71 |
48.71 |
43.57 |
48.45 |
11.3M |
| 2024-03-01 |
45.09 |
46.00 |
44.76 |
45.71 |
5.4M |
| 2024-02-29 |
42.51 |
45.21 |
42.31 |
45.09 |
6.9M |
| 2024-02-28 |
47.86 |
48.29 |
43.57 |
43.64 |
10.3M |
| 2024-02-27 |
46.81 |
48.23 |
45.36 |
48.21 |
10.8M |
| 2024-02-26 |
45.78 |
49.61 |
44.36 |
47.78 |
15.1M |
| 2024-02-23 |
40.92 |
45.11 |
40.84 |
45.11 |
11.6M |
| 2024-02-22 |
40.91 |
41.79 |
39.54 |
41.01 |
9.4M |
| 2024-02-21 |
39.29 |
42.49 |
38.96 |
41.41 |
10.7M |
| 2024-02-20 |
40.07 |
40.38 |
38.81 |
39.71 |
8.2M |
| 2024-02-19 |
42.24 |
42.24 |
38.70 |
41.38 |
10.2M |
| 2024-02-08 |
39.12 |
43.03 |
38.89 |
42.96 |
5.7M |
| 2024-02-07 |
37.76 |
40.82 |
37.22 |
39.12 |
6.5M |
| 2024-02-06 |
34.99 |
38.71 |
33.49 |
37.75 |
6.0M |
| 2024-02-05 |
37.15 |
38.37 |
33.93 |
35.24 |
6.0M |
| 2024-02-02 |
38.57 |
40.41 |
36.11 |
37.51 |
5.3M |
| 2024-02-01 |
37.64 |
39.31 |
37.20 |
38.40 |
4.4M |
| 2024-01-31 |
41.07 |
41.32 |
37.86 |
38.01 |
5.4M |
| 2024-01-30 |
40.96 |
43.38 |
40.91 |
41.07 |
3.8M |
| 2024-01-29 |
44.20 |
44.36 |
41.21 |
41.51 |
5.5M |
| 2024-01-26 |
46.43 |
46.85 |
43.64 |
43.79 |
5.4M |
| 2024-01-25 |
46.54 |
47.61 |
44.86 |
46.86 |
4.7M |
| 2024-01-24 |
48.21 |
48.21 |
44.64 |
46.24 |
5.3M |
| 2024-01-23 |
47.86 |
49.07 |
47.36 |
47.77 |
3.8M |
| 2024-01-22 |
52.28 |
52.91 |
48.06 |
48.56 |
3.2M |
| 2024-01-19 |
53.25 |
53.25 |
51.28 |
51.34 |
2.5M |
| 2024-01-18 |
51.42 |
53.26 |
48.68 |
53.21 |
6.1M |
| 2024-01-17 |
56.26 |
56.26 |
50.95 |
51.41 |
6.0M |
| 2024-01-16 |
57.43 |
57.56 |
55.12 |
56.26 |
2.8M |
| 2024-01-15 |
56.19 |
58.71 |
55.61 |
57.43 |
3.1M |
| 2024-01-12 |
56.79 |
57.49 |
56.11 |
56.45 |
2.2M |
| 2024-01-11 |
54.91 |
58.04 |
54.91 |
57.14 |
3.6M |
| 2024-01-10 |
56.30 |
56.87 |
54.02 |
55.07 |
3.3M |
| 2024-01-09 |
55.84 |
58.97 |
55.78 |
56.96 |
3.7M |
| 2024-01-08 |
57.77 |
59.11 |
55.71 |
55.71 |
3.0M |
| 2024-01-05 |
58.61 |
60.66 |
57.29 |
57.77 |
3.4M |
| 2024-01-04 |
56.93 |
60.36 |
56.54 |
58.94 |
4.7M |
| 2024-01-03 |
65.44 |
65.71 |
58.90 |
58.90 |
6.7M |
| 2024-01-02 |
67.26 |
68.25 |
64.59 |
65.44 |
5.3M |