| 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 |
58.58 |
59.30 |
53.54 |
53.80 |
6.7M |
| 2024-12-30 |
58.50 |
60.69 |
57.36 |
59.03 |
5.6M |
| 2024-12-27 |
58.50 |
60.22 |
57.50 |
57.95 |
4.3M |
| 2024-12-26 |
57.98 |
60.33 |
56.69 |
59.02 |
5.5M |
| 2024-12-25 |
59.78 |
60.38 |
56.55 |
57.31 |
5.9M |
| 2024-12-24 |
62.39 |
64.00 |
59.00 |
60.38 |
7.6M |
| 2024-12-23 |
62.29 |
66.00 |
61.16 |
61.35 |
10.3M |
| 2024-12-20 |
59.78 |
65.00 |
59.00 |
62.11 |
12.4M |
| 2024-12-19 |
55.25 |
58.28 |
55.16 |
57.73 |
6.6M |
| 2024-12-18 |
52.69 |
58.39 |
50.00 |
56.84 |
8.4M |
| 2024-12-17 |
54.01 |
54.70 |
51.70 |
51.92 |
4.5M |
| 2024-12-16 |
55.30 |
57.10 |
53.58 |
54.37 |
7.1M |
| 2024-12-13 |
54.44 |
58.80 |
54.42 |
55.65 |
10.3M |
| 2024-12-12 |
52.69 |
55.19 |
52.69 |
54.34 |
5.9M |
| 2024-12-11 |
51.40 |
53.23 |
51.39 |
52.85 |
4.4M |
| 2024-12-10 |
53.30 |
53.88 |
51.28 |
51.70 |
5.1M |
| 2024-12-09 |
51.52 |
53.27 |
51.20 |
52.00 |
5.6M |
| 2024-12-06 |
50.20 |
51.10 |
49.67 |
50.88 |
3.5M |
| 2024-12-05 |
49.50 |
50.87 |
49.29 |
50.35 |
2.7M |
| 2024-12-04 |
50.48 |
51.38 |
49.10 |
50.00 |
3.5M |
| 2024-12-03 |
51.25 |
51.46 |
49.65 |
50.38 |
3.9M |
| 2024-12-02 |
50.02 |
51.62 |
49.87 |
51.49 |
4.6M |
| 2024-11-29 |
49.03 |
51.22 |
48.80 |
50.22 |
4.5M |
| 2024-11-28 |
51.00 |
51.00 |
49.30 |
49.49 |
4.1M |
| 2024-11-27 |
51.00 |
51.02 |
48.38 |
50.90 |
5.7M |
| 2024-11-26 |
53.00 |
53.94 |
50.70 |
51.14 |
4.7M |
| 2024-11-25 |
53.00 |
53.87 |
51.01 |
53.69 |
4.6M |
| 2024-11-22 |
56.00 |
56.51 |
53.00 |
53.04 |
7.4M |
| 2024-11-21 |
57.99 |
60.68 |
56.90 |
57.48 |
11.2M |
| 2024-11-20 |
54.90 |
57.68 |
54.00 |
57.48 |
7.6M |
| 2024-11-19 |
53.00 |
59.52 |
52.94 |
56.63 |
8.8M |
| 2024-11-18 |
53.99 |
54.81 |
49.81 |
50.52 |
4.9M |
| 2024-11-15 |
56.43 |
57.91 |
53.50 |
53.79 |
5.2M |
| 2024-11-14 |
58.00 |
59.99 |
56.58 |
56.84 |
5.0M |
| 2024-11-13 |
58.87 |
59.86 |
56.55 |
59.07 |
6.5M |
| 2024-11-12 |
59.80 |
62.97 |
57.50 |
59.78 |
9.7M |
| 2024-11-11 |
56.50 |
59.59 |
55.60 |
59.36 |
8.8M |
| 2024-11-08 |
54.85 |
59.18 |
54.85 |
57.05 |
8.7M |
| 2024-11-07 |
53.31 |
54.96 |
52.87 |
54.56 |
5.1M |
| 2024-11-06 |
54.72 |
56.49 |
53.40 |
54.00 |
7.5M |
| 2024-11-05 |
51.71 |
55.50 |
51.31 |
54.64 |
8.8M |
| 2024-11-04 |
50.06 |
53.20 |
50.06 |
51.93 |
6.9M |
| 2024-11-01 |
55.23 |
56.50 |
48.60 |
49.20 |
11.6M |
| 2024-10-31 |
64.10 |
66.66 |
57.55 |
58.38 |
16.6M |
| 2024-10-30 |
57.74 |
61.25 |
55.50 |
61.25 |
14.7M |
| 2024-10-29 |
55.10 |
59.80 |
55.10 |
56.71 |
12.2M |
| 2024-10-28 |
54.12 |
54.90 |
53.33 |
54.80 |
5.9M |
| 2024-10-25 |
55.40 |
56.24 |
53.86 |
54.66 |
7.9M |
| 2024-10-24 |
54.90 |
56.17 |
53.22 |
55.50 |
7.2M |
| 2024-10-23 |
54.11 |
57.93 |
54.03 |
56.44 |
8.5M |
| 2024-10-22 |
58.70 |
59.90 |
54.81 |
57.12 |
11.7M |
| 2024-10-21 |
57.00 |
61.99 |
56.30 |
57.57 |
16.2M |
| 2024-10-18 |
55.22 |
60.00 |
54.50 |
57.43 |
16.7M |
| 2024-10-17 |
52.99 |
59.00 |
52.99 |
55.40 |
15.2M |
| 2024-10-16 |
50.67 |
53.93 |
50.67 |
52.81 |
8.2M |
| 2024-10-15 |
53.38 |
57.55 |
52.83 |
53.44 |
17.4M |
| 2024-10-14 |
46.30 |
54.72 |
45.80 |
54.72 |
15.4M |
| 2024-10-11 |
47.62 |
48.70 |
44.80 |
45.60 |
7.0M |
| 2024-10-10 |
53.40 |
54.50 |
48.36 |
48.75 |
9.8M |
| 2024-10-09 |
53.02 |
60.82 |
51.30 |
53.41 |
13.6M |
| 2024-10-08 |
56.26 |
56.83 |
49.54 |
56.83 |
13.7M |
| 2024-09-30 |
41.12 |
47.60 |
40.57 |
47.36 |
11.9M |
| 2024-09-27 |
38.13 |
40.93 |
37.81 |
39.90 |
9.2M |
| 2024-09-26 |
35.42 |
39.22 |
35.35 |
38.16 |
8.8M |
| 2024-09-25 |
34.43 |
36.94 |
34.41 |
35.60 |
6.8M |
| 2024-09-24 |
32.98 |
34.14 |
32.55 |
34.09 |
4.7M |
| 2024-09-23 |
32.10 |
34.60 |
31.92 |
33.23 |
4.8M |
| 2024-09-20 |
32.62 |
32.92 |
31.79 |
32.10 |
3.7M |
| 2024-09-19 |
33.00 |
33.77 |
32.60 |
32.78 |
5.1M |
| 2024-09-18 |
35.10 |
35.45 |
34.13 |
34.73 |
2.9M |
| 2024-09-13 |
35.22 |
36.42 |
35.22 |
35.61 |
2.7M |
| 2024-09-12 |
37.33 |
37.45 |
35.60 |
35.60 |
3.8M |
| 2024-09-11 |
37.83 |
38.27 |
36.73 |
36.90 |
4.6M |
| 2024-09-10 |
36.68 |
38.53 |
35.93 |
38.53 |
6.3M |
| 2024-09-09 |
36.94 |
38.30 |
36.94 |
37.40 |
4.2M |
| 2024-09-06 |
37.95 |
39.50 |
35.43 |
37.18 |
6.7M |
| 2024-09-05 |
37.00 |
37.19 |
36.50 |
37.19 |
2.4M |
| 2024-09-04 |
36.70 |
37.25 |
36.11 |
36.87 |
2.6M |
| 2024-09-03 |
37.30 |
37.75 |
36.80 |
37.37 |
3.1M |
| 2024-09-02 |
38.20 |
38.95 |
37.34 |
37.37 |
4.1M |
| 2024-08-30 |
36.28 |
39.00 |
36.20 |
38.19 |
5.7M |
| 2024-08-29 |
35.00 |
36.87 |
34.80 |
36.57 |
4.1M |
| 2024-08-28 |
36.03 |
37.48 |
35.45 |
35.60 |
4.8M |
| 2024-08-27 |
35.12 |
35.45 |
34.42 |
34.54 |
1.9M |
| 2024-08-26 |
35.10 |
35.95 |
35.10 |
35.40 |
1.6M |
| 2024-08-23 |
35.30 |
35.93 |
34.55 |
35.53 |
2.0M |
| 2024-08-22 |
36.44 |
36.50 |
35.28 |
35.32 |
2.0M |
| 2024-08-21 |
35.71 |
36.75 |
35.41 |
36.16 |
2.3M |
| 2024-08-20 |
36.40 |
36.85 |
35.82 |
35.93 |
2.3M |
| 2024-08-19 |
36.65 |
38.00 |
36.10 |
36.42 |
3.0M |
| 2024-08-16 |
36.70 |
38.00 |
36.70 |
37.17 |
3.9M |
| 2024-08-15 |
35.78 |
36.96 |
35.78 |
36.51 |
2.5M |
| 2024-08-14 |
36.36 |
36.65 |
35.81 |
36.13 |
1.9M |
| 2024-08-13 |
35.01 |
36.00 |
34.91 |
35.97 |
1.9M |
| 2024-08-12 |
35.53 |
35.81 |
34.71 |
35.11 |
1.9M |
| 2024-08-09 |
35.89 |
36.45 |
35.61 |
35.83 |
2.1M |
| 2024-08-08 |
35.99 |
36.75 |
35.21 |
35.45 |
2.4M |
| 2024-08-07 |
35.88 |
37.17 |
35.88 |
36.48 |
3.3M |
| 2024-08-06 |
35.76 |
36.13 |
35.00 |
35.77 |
2.3M |
| 2024-08-05 |
36.88 |
37.44 |
34.90 |
35.00 |
3.9M |
| 2024-08-02 |
38.69 |
39.09 |
37.43 |
37.51 |
4.3M |
| 2024-08-01 |
39.99 |
40.52 |
39.19 |
39.68 |
4.6M |
| 2024-07-31 |
38.32 |
40.49 |
38.10 |
39.78 |
5.2M |
| 2024-07-30 |
37.70 |
38.88 |
37.50 |
38.60 |
3.5M |
| 2024-07-29 |
37.00 |
38.68 |
36.80 |
38.32 |
3.8M |
| 2024-07-26 |
36.76 |
37.51 |
36.76 |
37.14 |
2.1M |
| 2024-07-25 |
36.60 |
37.62 |
36.00 |
36.76 |
2.6M |
| 2024-07-24 |
37.43 |
38.80 |
36.76 |
36.91 |
3.1M |
| 2024-07-23 |
39.33 |
39.68 |
37.50 |
37.55 |
2.9M |
| 2024-07-22 |
38.30 |
39.18 |
38.20 |
39.00 |
2.5M |
| 2024-07-19 |
37.06 |
39.36 |
37.05 |
38.75 |
3.8M |
| 2024-07-18 |
38.17 |
38.17 |
36.34 |
37.73 |
4.6M |
| 2024-07-17 |
40.60 |
41.00 |
38.70 |
38.75 |
4.0M |
| 2024-07-16 |
40.26 |
41.26 |
40.11 |
40.97 |
3.3M |
| 2024-07-15 |
41.80 |
41.90 |
40.45 |
40.50 |
4.1M |
| 2024-07-12 |
42.00 |
42.57 |
41.62 |
41.90 |
4.8M |
| 2024-07-11 |
41.45 |
43.46 |
40.72 |
43.08 |
8.5M |
| 2024-07-10 |
41.01 |
41.90 |
40.50 |
40.83 |
4.9M |
| 2024-07-09 |
39.00 |
41.40 |
38.68 |
41.23 |
6.7M |
| 2024-07-08 |
39.00 |
39.92 |
38.51 |
38.66 |
3.4M |
| 2024-07-05 |
39.02 |
39.68 |
37.77 |
39.25 |
3.6M |
| 2024-07-04 |
40.80 |
41.16 |
39.01 |
39.02 |
4.4M |
| 2024-07-03 |
42.50 |
42.88 |
40.01 |
40.78 |
5.5M |
| 2024-07-02 |
43.84 |
44.48 |
42.77 |
43.05 |
4.8M |
| 2024-07-01 |
43.16 |
44.80 |
42.46 |
44.48 |
7.0M |
| 2024-06-28 |
41.88 |
44.28 |
41.01 |
43.26 |
6.7M |
| 2024-06-27 |
44.11 |
44.99 |
42.15 |
42.18 |
6.9M |
| 2024-06-26 |
44.21 |
45.25 |
42.99 |
45.00 |
8.3M |
| 2024-06-25 |
43.30 |
45.19 |
42.16 |
42.66 |
7.4M |
| 2024-06-24 |
45.58 |
47.39 |
43.71 |
44.20 |
8.6M |
| 2024-06-21 |
43.77 |
47.98 |
42.81 |
46.63 |
12.9M |
| 2024-06-20 |
45.55 |
46.45 |
44.15 |
44.15 |
8.8M |
| 2024-06-19 |
48.59 |
49.53 |
46.05 |
46.32 |
11.7M |
| 2024-06-18 |
47.24 |
51.64 |
46.81 |
47.78 |
16.3M |
| 2024-06-17 |
45.00 |
48.76 |
43.65 |
47.34 |
18.2M |
| 2024-06-14 |
37.91 |
45.74 |
37.26 |
45.74 |
11.5M |
| 2024-06-13 |
38.12 |
38.80 |
37.98 |
38.12 |
3.0M |
| 2024-06-12 |
37.14 |
38.45 |
37.14 |
37.97 |
2.9M |
| 2024-06-11 |
35.88 |
37.35 |
35.00 |
37.28 |
2.8M |
| 2024-06-07 |
36.50 |
37.41 |
36.00 |
36.39 |
3.1M |
| 2024-06-06 |
38.00 |
38.80 |
35.89 |
35.97 |
3.9M |
| 2024-06-05 |
38.00 |
38.43 |
37.50 |
37.50 |
2.5M |
| 2024-06-04 |
39.70 |
39.99 |
37.67 |
38.43 |
3.9M |
| 2024-06-03 |
39.90 |
41.09 |
39.50 |
40.20 |
4.2M |
| 2024-05-31 |
38.84 |
40.98 |
38.50 |
39.95 |
4.0M |
| 2024-05-30 |
38.47 |
39.25 |
37.89 |
38.67 |
2.5M |
| 2024-05-29 |
39.59 |
40.58 |
39.10 |
39.32 |
2.9M |
| 2024-05-28 |
39.88 |
40.34 |
38.71 |
39.14 |
2.8M |
| 2024-05-27 |
40.18 |
40.90 |
38.50 |
39.90 |
3.8M |
| 2024-05-24 |
41.46 |
42.15 |
39.78 |
39.85 |
4.2M |
| 2024-05-23 |
43.25 |
43.25 |
41.18 |
41.44 |
4.1M |
| 2024-05-22 |
42.00 |
43.50 |
41.40 |
42.58 |
4.8M |
| 2024-05-21 |
42.31 |
42.95 |
41.61 |
42.15 |
3.8M |
| 2024-05-20 |
41.99 |
43.00 |
41.13 |
42.72 |
5.7M |
| 2024-05-17 |
39.93 |
42.13 |
39.59 |
41.89 |
5.9M |
| 2024-05-16 |
40.20 |
41.86 |
40.00 |
40.47 |
5.6M |
| 2024-05-15 |
39.90 |
40.70 |
39.22 |
39.49 |
3.7M |
| 2024-05-14 |
39.60 |
40.97 |
39.36 |
39.64 |
3.6M |
| 2024-05-13 |
41.07 |
41.11 |
39.07 |
39.28 |
3.6M |
| 2024-05-10 |
42.99 |
43.68 |
40.50 |
41.11 |
4.8M |
| 2024-05-09 |
43.00 |
44.08 |
42.80 |
43.16 |
3.9M |
| 2024-05-08 |
43.86 |
44.12 |
42.66 |
42.92 |
4.2M |
| 2024-05-07 |
45.44 |
45.99 |
43.90 |
44.24 |
5.7M |
| 2024-05-06 |
45.97 |
46.20 |
44.71 |
45.26 |
4.8M |
| 2024-04-30 |
45.00 |
46.61 |
44.34 |
44.92 |
6.3M |
| 2024-04-29 |
44.74 |
46.69 |
44.74 |
45.34 |
8.1M |
| 2024-04-26 |
43.36 |
46.28 |
43.36 |
44.97 |
10.7M |
| 2024-04-25 |
40.90 |
45.19 |
40.90 |
42.51 |
10.6M |
| 2024-04-24 |
36.77 |
39.80 |
36.77 |
39.47 |
6.0M |
| 2024-04-23 |
37.84 |
37.98 |
36.63 |
36.98 |
3.8M |
| 2024-04-22 |
37.54 |
38.46 |
36.61 |
36.91 |
4.8M |
| 2024-04-19 |
41.37 |
41.98 |
38.55 |
39.26 |
6.7M |
| 2024-04-18 |
41.10 |
43.18 |
39.88 |
41.61 |
8.1M |
| 2024-04-17 |
38.18 |
41.88 |
37.80 |
41.22 |
7.9M |
| 2024-04-16 |
41.20 |
42.03 |
35.10 |
36.06 |
8.3M |
| 2024-04-15 |
45.00 |
46.70 |
40.04 |
42.40 |
7.6M |
| 2024-04-12 |
45.72 |
48.25 |
45.72 |
46.20 |
6.8M |
| 2024-04-11 |
45.88 |
47.77 |
44.88 |
44.90 |
5.7M |
| 2024-04-10 |
48.22 |
50.08 |
45.68 |
46.27 |
6.0M |
| 2024-04-09 |
48.28 |
49.77 |
45.05 |
49.35 |
7.1M |
| 2024-04-08 |
50.40 |
51.38 |
48.00 |
48.00 |
6.4M |
| 2024-04-03 |
50.73 |
53.38 |
47.90 |
52.31 |
9.0M |
| 2024-04-02 |
52.15 |
54.40 |
50.90 |
51.60 |
8.6M |
| 2024-04-01 |
52.62 |
53.33 |
51.67 |
52.87 |
8.9M |
| 2024-03-29 |
50.42 |
53.59 |
49.60 |
53.59 |
11.8M |
| 2024-03-28 |
47.50 |
51.86 |
46.23 |
50.18 |
10.3M |
| 2024-03-27 |
50.41 |
52.00 |
47.08 |
47.18 |
8.7M |
| 2024-03-26 |
54.80 |
55.35 |
47.06 |
51.05 |
11.8M |
| 2024-03-25 |
58.58 |
62.58 |
55.50 |
55.70 |
13.0M |
| 2024-03-22 |
55.50 |
59.37 |
55.30 |
57.64 |
11.7M |
| 2024-03-21 |
55.98 |
58.50 |
55.80 |
56.10 |
9.6M |
| 2024-03-20 |
58.46 |
59.20 |
55.44 |
57.22 |
12.4M |
| 2024-03-19 |
57.90 |
61.92 |
57.66 |
58.46 |
14.0M |
| 2024-03-18 |
60.90 |
61.73 |
57.61 |
59.11 |
18.6M |
| 2024-03-15 |
51.29 |
62.44 |
49.88 |
58.71 |
20.4M |
| 2024-03-14 |
45.50 |
54.88 |
44.90 |
52.59 |
20.1M |
| 2024-03-13 |
46.98 |
49.20 |
44.50 |
45.73 |
16.6M |
| 2024-03-12 |
41.56 |
45.10 |
41.31 |
44.83 |
12.9M |
| 2024-03-11 |
40.29 |
41.90 |
39.60 |
41.56 |
8.0M |
| 2024-03-08 |
41.58 |
42.70 |
40.74 |
42.26 |
8.8M |
| 2024-03-07 |
40.00 |
42.98 |
40.00 |
40.84 |
9.3M |
| 2024-03-06 |
39.50 |
40.99 |
39.50 |
39.80 |
7.1M |
| 2024-03-05 |
40.70 |
43.36 |
39.90 |
40.24 |
11.5M |
| 2024-03-04 |
42.08 |
44.62 |
40.01 |
42.11 |
12.8M |
| 2024-03-01 |
42.82 |
45.25 |
40.87 |
42.65 |
14.6M |
| 2024-02-29 |
37.37 |
44.00 |
37.37 |
42.40 |
16.1M |
| 2024-02-28 |
40.00 |
44.17 |
37.25 |
37.90 |
18.5M |
| 2024-02-27 |
32.90 |
40.36 |
32.61 |
40.36 |
14.6M |
| 2024-02-26 |
33.01 |
36.08 |
32.66 |
33.63 |
10.9M |
| 2024-02-23 |
32.00 |
36.49 |
31.31 |
34.47 |
11.9M |
| 2024-02-22 |
30.27 |
33.48 |
28.82 |
32.30 |
11.1M |
| 2024-02-21 |
27.20 |
30.28 |
26.80 |
29.30 |
9.9M |
| 2024-02-20 |
27.87 |
31.22 |
26.01 |
28.04 |
11.7M |
| 2024-02-19 |
22.55 |
26.89 |
22.55 |
26.89 |
8.9M |
| 2024-02-08 |
20.40 |
22.45 |
18.70 |
22.41 |
6.6M |
| 2024-02-07 |
23.70 |
23.90 |
19.92 |
20.42 |
6.6M |
| 2024-02-06 |
22.70 |
25.45 |
20.62 |
23.63 |
4.9M |
| 2024-02-05 |
27.65 |
27.65 |
23.28 |
23.63 |
4.0M |
| 2024-02-02 |
29.60 |
31.19 |
26.65 |
27.70 |
3.6M |
| 2024-02-01 |
29.13 |
30.29 |
27.99 |
29.38 |
3.5M |
| 2024-01-31 |
30.90 |
31.39 |
28.89 |
28.89 |
3.0M |
| 2024-01-30 |
31.75 |
32.40 |
31.20 |
31.22 |
2.6M |
| 2024-01-29 |
33.51 |
34.50 |
32.00 |
32.08 |
4.0M |
| 2024-01-26 |
37.00 |
37.51 |
35.78 |
35.93 |
3.1M |
| 2024-01-25 |
35.50 |
37.78 |
35.23 |
37.18 |
5.3M |
| 2024-01-24 |
34.92 |
37.18 |
34.66 |
36.80 |
4.7M |
| 2024-01-23 |
34.00 |
35.80 |
33.51 |
35.01 |
2.5M |
| 2024-01-22 |
36.06 |
36.88 |
33.38 |
34.08 |
1.9M |
| 2024-01-19 |
37.05 |
37.37 |
35.80 |
35.82 |
1.8M |
| 2024-01-18 |
36.00 |
36.86 |
35.20 |
36.84 |
2.4M |
| 2024-01-17 |
37.23 |
37.47 |
36.00 |
36.00 |
1.2M |
| 2024-01-16 |
37.40 |
37.68 |
36.52 |
37.22 |
1.6M |
| 2024-01-15 |
37.23 |
37.97 |
37.01 |
37.44 |
1.2M |
| 2024-01-12 |
38.92 |
39.13 |
37.67 |
37.80 |
1.3M |
| 2024-01-11 |
37.23 |
39.19 |
37.05 |
38.95 |
2.0M |
| 2024-01-10 |
38.50 |
38.50 |
37.03 |
37.35 |
1.6M |
| 2024-01-09 |
38.71 |
39.70 |
37.75 |
38.14 |
1.7M |
| 2024-01-08 |
38.75 |
39.30 |
37.89 |
37.95 |
1.4M |
| 2024-01-05 |
40.57 |
40.77 |
38.00 |
38.98 |
1.8M |
| 2024-01-04 |
40.70 |
41.48 |
40.50 |
40.57 |
1.9M |
| 2024-01-03 |
41.91 |
41.91 |
40.21 |
40.86 |
2.0M |
| 2024-01-02 |
42.76 |
43.15 |
41.91 |
42.04 |
2.2M |