| 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 |
54.52 |
54.97 |
51.78 |
52.04 |
1.4M |
| 2024-12-30 |
55.40 |
55.86 |
53.50 |
54.60 |
1.3M |
| 2024-12-27 |
56.75 |
57.49 |
55.50 |
55.90 |
1.4M |
| 2024-12-26 |
56.00 |
57.80 |
55.59 |
56.65 |
1.3M |
| 2024-12-25 |
56.00 |
56.70 |
53.78 |
56.00 |
1.8M |
| 2024-12-24 |
57.36 |
57.50 |
55.00 |
55.71 |
1.8M |
| 2024-12-23 |
61.38 |
62.38 |
56.67 |
56.97 |
2.2M |
| 2024-12-20 |
58.50 |
62.19 |
57.80 |
61.35 |
1.8M |
| 2024-12-19 |
57.60 |
58.92 |
56.68 |
58.72 |
1.2M |
| 2024-12-18 |
57.38 |
58.68 |
56.30 |
57.75 |
1.5M |
| 2024-12-17 |
60.66 |
61.45 |
57.11 |
57.24 |
2.0M |
| 2024-12-16 |
61.08 |
62.29 |
59.62 |
61.13 |
1.3M |
| 2024-12-13 |
63.73 |
63.80 |
61.04 |
61.04 |
2.5M |
| 2024-12-12 |
64.00 |
65.68 |
63.27 |
64.21 |
2.2M |
| 2024-12-11 |
65.51 |
65.94 |
62.65 |
63.55 |
3.2M |
| 2024-12-10 |
68.51 |
69.51 |
65.95 |
66.30 |
2.4M |
| 2024-12-09 |
68.99 |
70.63 |
65.50 |
66.04 |
2.1M |
| 2024-12-06 |
68.49 |
70.99 |
66.85 |
69.64 |
2.2M |
| 2024-12-05 |
67.20 |
68.66 |
66.66 |
67.00 |
1.3M |
| 2024-12-04 |
70.79 |
70.79 |
67.30 |
67.85 |
1.4M |
| 2024-12-03 |
69.45 |
71.97 |
67.89 |
69.48 |
1.9M |
| 2024-12-02 |
67.79 |
69.50 |
67.57 |
69.44 |
1.7M |
| 2024-11-29 |
67.33 |
70.50 |
66.33 |
68.73 |
1.8M |
| 2024-11-28 |
67.03 |
70.77 |
65.81 |
67.67 |
2.2M |
| 2024-11-27 |
65.65 |
68.40 |
62.00 |
68.34 |
2.1M |
| 2024-11-26 |
66.75 |
70.00 |
65.79 |
65.79 |
1.4M |
| 2024-11-25 |
68.05 |
70.80 |
65.65 |
67.38 |
2.1M |
| 2024-11-22 |
76.18 |
76.60 |
69.06 |
69.30 |
3.2M |
| 2024-11-21 |
72.00 |
77.88 |
70.70 |
75.85 |
3.4M |
| 2024-11-20 |
72.00 |
74.42 |
70.55 |
72.46 |
2.1M |
| 2024-11-19 |
68.79 |
74.17 |
67.32 |
72.90 |
2.5M |
| 2024-11-18 |
69.09 |
71.65 |
64.36 |
69.42 |
2.8M |
| 2024-11-15 |
75.00 |
75.77 |
68.63 |
68.65 |
3.3M |
| 2024-11-14 |
76.52 |
78.79 |
74.50 |
75.27 |
3.0M |
| 2024-11-13 |
79.76 |
79.76 |
74.67 |
77.43 |
4.4M |
| 2024-11-12 |
86.66 |
91.88 |
76.88 |
81.40 |
6.5M |
| 2024-11-11 |
76.66 |
85.18 |
73.38 |
85.18 |
5.6M |
| 2024-11-08 |
67.12 |
77.80 |
66.00 |
70.98 |
5.4M |
| 2024-11-07 |
60.15 |
66.17 |
60.15 |
65.50 |
3.3M |
| 2024-11-06 |
61.80 |
63.50 |
60.72 |
61.25 |
2.4M |
| 2024-11-05 |
59.66 |
63.18 |
58.08 |
62.15 |
2.7M |
| 2024-11-04 |
57.20 |
58.28 |
54.37 |
58.00 |
1.7M |
| 2024-11-01 |
60.80 |
63.26 |
55.74 |
56.08 |
3.4M |
| 2024-10-31 |
62.77 |
62.87 |
58.90 |
60.52 |
3.7M |
| 2024-10-30 |
67.22 |
70.74 |
62.35 |
63.50 |
4.8M |
| 2024-10-29 |
64.66 |
70.00 |
62.30 |
67.56 |
5.4M |
| 2024-10-28 |
62.01 |
70.74 |
60.55 |
65.20 |
6.3M |
| 2024-10-25 |
56.00 |
61.57 |
54.11 |
59.69 |
4.1M |
| 2024-10-24 |
55.18 |
57.37 |
55.11 |
55.90 |
1.8M |
| 2024-10-23 |
56.50 |
58.70 |
55.11 |
56.04 |
2.3M |
| 2024-10-22 |
58.75 |
58.99 |
55.58 |
56.20 |
3.0M |
| 2024-10-21 |
58.00 |
62.08 |
57.00 |
59.56 |
4.1M |
| 2024-10-18 |
55.37 |
60.86 |
52.95 |
58.88 |
4.4M |
| 2024-10-17 |
61.01 |
63.79 |
55.40 |
55.96 |
4.2M |
| 2024-10-16 |
53.88 |
56.60 |
52.88 |
55.47 |
2.3M |
| 2024-10-15 |
59.52 |
65.77 |
56.70 |
56.72 |
4.5M |
| 2024-10-14 |
52.80 |
64.30 |
52.50 |
62.40 |
3.9M |
| 2024-10-11 |
55.55 |
58.88 |
51.70 |
53.98 |
2.5M |
| 2024-10-10 |
54.59 |
59.73 |
53.00 |
54.99 |
3.8M |
| 2024-10-09 |
59.00 |
59.76 |
52.11 |
53.01 |
4.0M |
| 2024-10-08 |
59.76 |
59.76 |
53.00 |
59.76 |
4.7M |
| 2024-09-30 |
44.37 |
49.80 |
42.30 |
49.80 |
4.4M |
| 2024-09-27 |
39.56 |
41.88 |
39.56 |
41.50 |
1.9M |
| 2024-09-26 |
37.82 |
39.38 |
37.55 |
39.13 |
1.6M |
| 2024-09-25 |
38.43 |
39.76 |
38.07 |
38.19 |
2.1M |
| 2024-09-24 |
36.66 |
38.58 |
35.68 |
38.39 |
2.6M |
| 2024-09-23 |
38.00 |
38.49 |
36.80 |
36.87 |
2.1M |
| 2024-09-20 |
38.60 |
40.50 |
37.82 |
39.17 |
3.2M |
| 2024-09-19 |
34.05 |
38.08 |
33.30 |
38.08 |
2.8M |
| 2024-09-18 |
34.25 |
35.80 |
33.74 |
34.76 |
1.3M |
| 2024-09-13 |
34.50 |
35.88 |
33.82 |
33.83 |
1.5M |
| 2024-09-12 |
34.30 |
36.30 |
33.30 |
34.52 |
1.6M |
| 2024-09-11 |
32.90 |
35.50 |
32.34 |
33.98 |
2.0M |
| 2024-09-10 |
32.60 |
33.39 |
31.90 |
32.89 |
0.6M |
| 2024-09-09 |
32.67 |
33.19 |
31.90 |
32.46 |
0.7M |
| 2024-09-06 |
33.98 |
34.10 |
32.67 |
32.85 |
0.7M |
| 2024-09-05 |
33.94 |
35.00 |
33.90 |
33.93 |
0.8M |
| 2024-09-04 |
33.65 |
34.43 |
33.33 |
33.81 |
0.9M |
| 2024-09-03 |
32.70 |
34.28 |
32.65 |
33.85 |
1.1M |
| 2024-09-02 |
33.28 |
33.87 |
32.58 |
32.69 |
1.1M |
| 2024-08-30 |
31.34 |
34.58 |
31.34 |
33.43 |
1.7M |
| 2024-08-29 |
30.79 |
31.86 |
30.71 |
31.46 |
0.7M |
| 2024-08-28 |
30.49 |
31.22 |
30.05 |
30.80 |
0.7M |
| 2024-08-27 |
31.65 |
31.88 |
30.37 |
30.60 |
0.8M |
| 2024-08-26 |
31.35 |
32.19 |
31.32 |
31.68 |
0.7M |
| 2024-08-23 |
31.35 |
32.31 |
30.95 |
31.61 |
0.7M |
| 2024-08-22 |
31.69 |
32.75 |
31.21 |
31.40 |
0.9M |
| 2024-08-21 |
32.11 |
32.50 |
31.37 |
31.48 |
0.7M |
| 2024-08-20 |
33.49 |
33.49 |
32.01 |
32.11 |
1.1M |
| 2024-08-19 |
33.00 |
35.45 |
32.96 |
33.30 |
1.5M |
| 2024-08-16 |
33.12 |
33.36 |
32.51 |
32.58 |
0.6M |
| 2024-08-15 |
32.59 |
33.55 |
31.90 |
32.82 |
0.7M |
| 2024-08-14 |
32.84 |
33.33 |
32.53 |
32.60 |
0.6M |
| 2024-08-13 |
32.60 |
33.16 |
32.50 |
33.09 |
0.6M |
| 2024-08-12 |
33.81 |
33.99 |
32.88 |
33.12 |
0.8M |
| 2024-08-09 |
34.60 |
34.97 |
34.04 |
34.09 |
0.8M |
| 2024-08-08 |
35.22 |
35.23 |
33.72 |
34.29 |
1.2M |
| 2024-08-07 |
35.51 |
36.25 |
35.28 |
35.40 |
1.1M |
| 2024-08-06 |
34.98 |
36.12 |
34.06 |
36.12 |
1.7M |
| 2024-08-05 |
34.57 |
36.22 |
34.20 |
34.23 |
1.4M |
| 2024-08-02 |
35.94 |
36.83 |
35.10 |
35.16 |
1.5M |
| 2024-08-01 |
35.94 |
36.83 |
35.32 |
35.99 |
1.5M |
| 2024-07-31 |
33.91 |
35.80 |
33.89 |
35.66 |
1.5M |
| 2024-07-30 |
34.13 |
34.93 |
33.78 |
34.24 |
1.0M |
| 2024-07-29 |
34.83 |
34.83 |
33.66 |
33.90 |
0.9M |
| 2024-07-26 |
34.00 |
34.77 |
33.92 |
34.50 |
1.0M |
| 2024-07-25 |
34.12 |
35.05 |
33.52 |
34.14 |
1.3M |
| 2024-07-24 |
35.04 |
35.58 |
33.84 |
34.07 |
1.8M |
| 2024-07-23 |
36.50 |
37.66 |
35.00 |
35.04 |
3.1M |
| 2024-07-22 |
39.20 |
41.50 |
37.30 |
38.14 |
4.5M |
| 2024-07-19 |
32.51 |
35.40 |
32.31 |
35.40 |
2.0M |
| 2024-07-18 |
32.35 |
33.60 |
30.83 |
32.85 |
1.3M |
| 2024-07-17 |
32.31 |
33.26 |
32.22 |
32.59 |
0.6M |
| 2024-07-16 |
32.40 |
32.92 |
31.41 |
32.60 |
0.8M |
| 2024-07-15 |
33.00 |
33.00 |
31.80 |
31.90 |
0.9M |
| 2024-07-12 |
33.72 |
34.38 |
32.74 |
32.90 |
1.0M |
| 2024-07-11 |
33.00 |
33.86 |
32.88 |
33.70 |
1.0M |
| 2024-07-10 |
33.48 |
33.59 |
32.52 |
32.72 |
0.6M |
| 2024-07-09 |
32.80 |
33.53 |
31.68 |
33.20 |
1.0M |
| 2024-07-08 |
33.95 |
34.03 |
32.50 |
32.81 |
0.9M |
| 2024-07-05 |
33.48 |
34.28 |
32.20 |
33.90 |
1.0M |
| 2024-07-04 |
35.76 |
35.89 |
33.01 |
33.48 |
1.4M |
| 2024-07-03 |
37.20 |
37.20 |
35.34 |
35.67 |
1.2M |
| 2024-07-02 |
36.99 |
38.30 |
35.50 |
37.28 |
1.5M |
| 2024-07-01 |
38.30 |
38.37 |
36.50 |
37.02 |
1.6M |
| 2024-06-28 |
39.56 |
40.63 |
38.67 |
38.72 |
1.5M |
| 2024-06-27 |
41.75 |
42.40 |
40.00 |
40.10 |
1.2M |
| 2024-06-26 |
40.03 |
41.97 |
39.30 |
41.89 |
1.4M |
| 2024-06-25 |
41.76 |
42.74 |
39.30 |
39.94 |
1.8M |
| 2024-06-24 |
41.72 |
46.20 |
41.47 |
42.28 |
2.3M |
| 2024-06-21 |
42.90 |
42.98 |
41.70 |
42.33 |
1.1M |
| 2024-06-20 |
43.31 |
44.55 |
41.71 |
43.38 |
1.6M |
| 2024-06-19 |
43.31 |
43.70 |
42.00 |
42.47 |
0.6M |
| 2024-06-18 |
42.10 |
43.50 |
41.77 |
43.00 |
0.7M |
| 2024-06-17 |
42.70 |
43.08 |
41.70 |
42.07 |
0.8M |
| 2024-06-14 |
43.75 |
43.75 |
42.12 |
42.70 |
1.0M |
| 2024-06-13 |
41.71 |
43.98 |
41.71 |
43.10 |
1.1M |
| 2024-06-12 |
43.16 |
43.96 |
41.52 |
42.11 |
1.2M |
| 2024-06-11 |
39.76 |
42.99 |
38.81 |
42.65 |
1.7M |
| 2024-06-07 |
40.77 |
41.59 |
39.50 |
39.76 |
0.9M |
| 2024-06-06 |
42.78 |
44.65 |
40.18 |
40.63 |
1.5M |
| 2024-06-05 |
43.01 |
44.63 |
42.21 |
43.16 |
0.9M |
| 2024-06-04 |
44.31 |
44.31 |
42.00 |
43.04 |
1.2M |
| 2024-06-03 |
45.80 |
46.30 |
44.28 |
44.61 |
1.0M |
| 2024-05-31 |
45.45 |
45.83 |
44.08 |
45.37 |
1.1M |
| 2024-05-30 |
43.28 |
44.66 |
42.52 |
44.36 |
1.0M |
| 2024-05-29 |
44.35 |
45.45 |
43.22 |
43.43 |
1.3M |
| 2024-05-28 |
45.20 |
46.44 |
44.50 |
44.57 |
1.2M |
| 2024-05-27 |
44.49 |
46.55 |
43.13 |
46.20 |
1.8M |
| 2024-05-24 |
47.26 |
47.49 |
44.77 |
44.89 |
1.6M |
| 2024-05-23 |
50.12 |
50.20 |
47.00 |
47.65 |
2.0M |
| 2024-05-22 |
50.69 |
51.33 |
48.53 |
50.12 |
2.2M |
| 2024-05-21 |
53.00 |
56.00 |
50.06 |
51.00 |
4.4M |
| 2024-05-20 |
50.01 |
55.00 |
49.28 |
52.91 |
2.8M |
| 2024-05-17 |
48.30 |
53.99 |
47.57 |
50.60 |
2.5M |
| 2024-05-16 |
48.60 |
48.75 |
46.90 |
48.03 |
1.6M |
| 2024-05-15 |
48.38 |
49.79 |
46.71 |
48.55 |
2.0M |
| 2024-05-14 |
45.01 |
49.90 |
44.50 |
48.48 |
2.4M |
| 2024-05-13 |
46.85 |
46.98 |
44.50 |
45.30 |
1.5M |
| 2024-05-10 |
45.96 |
49.96 |
45.52 |
47.63 |
2.5M |
| 2024-05-09 |
45.09 |
45.90 |
44.78 |
45.70 |
1.0M |
| 2024-05-08 |
47.87 |
47.87 |
44.81 |
45.10 |
1.6M |
| 2024-05-07 |
47.00 |
47.97 |
46.71 |
47.20 |
0.8M |
| 2024-05-06 |
47.00 |
47.90 |
46.51 |
47.20 |
1.2M |
| 2024-04-30 |
46.24 |
47.21 |
45.91 |
46.70 |
1.0M |
| 2024-04-29 |
46.02 |
46.70 |
45.38 |
46.24 |
1.4M |
| 2024-04-26 |
45.32 |
47.24 |
44.56 |
46.26 |
1.2M |
| 2024-04-25 |
45.60 |
46.82 |
44.90 |
45.43 |
1.2M |
| 2024-04-24 |
43.43 |
46.39 |
43.29 |
46.00 |
1.5M |
| 2024-04-23 |
43.30 |
44.20 |
42.33 |
43.20 |
0.9M |
| 2024-04-22 |
41.39 |
44.18 |
40.55 |
43.40 |
1.3M |
| 2024-04-19 |
40.50 |
43.47 |
40.37 |
41.70 |
1.8M |
| 2024-04-18 |
36.62 |
42.00 |
36.40 |
40.75 |
2.2M |
| 2024-04-17 |
36.40 |
37.89 |
35.78 |
36.98 |
0.9M |
| 2024-04-16 |
38.06 |
38.06 |
35.53 |
35.57 |
1.0M |
| 2024-04-15 |
40.37 |
41.00 |
37.51 |
38.10 |
0.8M |
| 2024-04-12 |
41.39 |
41.65 |
40.51 |
40.56 |
0.5M |
| 2024-04-11 |
41.07 |
41.97 |
40.50 |
41.00 |
0.6M |
| 2024-04-10 |
42.54 |
42.56 |
40.52 |
41.07 |
0.5M |
| 2024-04-09 |
43.96 |
43.96 |
40.82 |
42.46 |
0.6M |
| 2024-04-08 |
43.21 |
43.26 |
41.31 |
41.33 |
0.8M |
| 2024-04-03 |
44.99 |
44.99 |
42.81 |
43.20 |
0.9M |
| 2024-04-02 |
46.33 |
46.52 |
44.80 |
45.11 |
0.8M |
| 2024-04-01 |
45.15 |
46.95 |
45.15 |
46.33 |
0.8M |
| 2024-03-29 |
45.66 |
46.09 |
44.68 |
45.86 |
0.7M |
| 2024-03-28 |
44.94 |
46.75 |
44.60 |
45.89 |
0.9M |
| 2024-03-27 |
48.03 |
48.04 |
44.83 |
45.33 |
0.9M |
| 2024-03-26 |
49.00 |
49.83 |
46.80 |
47.89 |
1.0M |
| 2024-03-25 |
51.55 |
52.60 |
49.02 |
49.12 |
1.1M |
| 2024-03-22 |
52.09 |
52.86 |
50.48 |
51.69 |
1.1M |
| 2024-03-21 |
53.88 |
54.50 |
51.88 |
52.39 |
1.2M |
| 2024-03-20 |
51.45 |
54.45 |
51.45 |
53.45 |
1.3M |
| 2024-03-19 |
51.73 |
52.48 |
51.08 |
51.79 |
1.1M |
| 2024-03-18 |
49.95 |
51.77 |
49.30 |
51.73 |
1.3M |
| 2024-03-15 |
50.11 |
50.86 |
48.61 |
50.11 |
1.0M |
| 2024-03-14 |
52.23 |
52.65 |
49.18 |
50.11 |
2.0M |
| 2024-03-13 |
50.50 |
56.74 |
50.50 |
52.81 |
2.6M |
| 2024-03-12 |
49.60 |
50.00 |
48.39 |
49.80 |
1.1M |
| 2024-03-11 |
46.11 |
49.19 |
45.71 |
49.19 |
1.4M |
| 2024-03-08 |
46.96 |
47.02 |
45.21 |
46.07 |
0.8M |
| 2024-03-07 |
48.30 |
48.97 |
46.02 |
46.03 |
1.0M |
| 2024-03-06 |
47.82 |
49.17 |
46.00 |
48.30 |
1.3M |
| 2024-03-05 |
49.60 |
49.86 |
48.03 |
48.18 |
1.1M |
| 2024-03-04 |
50.22 |
50.60 |
48.01 |
49.18 |
1.1M |
| 2024-03-01 |
48.60 |
50.22 |
48.47 |
50.00 |
1.5M |
| 2024-02-29 |
45.77 |
48.97 |
45.65 |
48.65 |
1.8M |
| 2024-02-28 |
51.30 |
52.44 |
45.53 |
45.55 |
2.8M |
| 2024-02-27 |
49.98 |
52.50 |
47.90 |
52.42 |
2.1M |
| 2024-02-26 |
47.21 |
49.42 |
46.68 |
48.30 |
1.4M |
| 2024-02-23 |
45.97 |
47.25 |
44.84 |
47.23 |
1.5M |
| 2024-02-22 |
43.00 |
45.50 |
43.00 |
45.08 |
1.5M |
| 2024-02-21 |
41.97 |
44.81 |
41.47 |
43.09 |
1.3M |
| 2024-02-20 |
42.35 |
42.77 |
41.29 |
42.56 |
1.1M |
| 2024-02-19 |
42.48 |
42.73 |
41.05 |
42.39 |
1.6M |
| 2024-02-08 |
36.82 |
41.55 |
36.50 |
40.89 |
1.9M |
| 2024-02-07 |
35.53 |
37.58 |
34.84 |
36.35 |
2.2M |
| 2024-02-06 |
34.18 |
36.51 |
31.11 |
35.00 |
2.5M |
| 2024-02-05 |
35.29 |
38.45 |
35.29 |
35.29 |
3.5M |
| 2024-02-02 |
47.80 |
48.90 |
42.72 |
44.11 |
1.3M |
| 2024-02-01 |
49.55 |
49.63 |
46.66 |
47.50 |
1.0M |
| 2024-01-31 |
51.95 |
51.95 |
48.55 |
49.19 |
1.0M |
| 2024-01-30 |
53.47 |
54.13 |
51.25 |
51.66 |
0.6M |
| 2024-01-29 |
55.60 |
57.36 |
53.02 |
53.47 |
0.8M |
| 2024-01-26 |
55.52 |
58.47 |
55.11 |
55.54 |
1.4M |
| 2024-01-25 |
53.03 |
56.40 |
52.24 |
55.16 |
1.4M |
| 2024-01-24 |
53.66 |
54.33 |
50.55 |
53.03 |
1.2M |
| 2024-01-23 |
52.63 |
54.50 |
51.90 |
53.66 |
1.1M |
| 2024-01-22 |
54.00 |
57.60 |
52.09 |
52.65 |
1.9M |
| 2024-01-19 |
61.50 |
61.99 |
58.70 |
58.70 |
0.8M |
| 2024-01-18 |
60.06 |
62.40 |
58.31 |
62.20 |
1.1M |
| 2024-01-17 |
63.08 |
63.08 |
60.92 |
60.92 |
0.5M |
| 2024-01-16 |
63.18 |
63.18 |
61.65 |
63.15 |
0.5M |
| 2024-01-15 |
64.45 |
64.45 |
62.55 |
62.73 |
0.7M |
| 2024-01-12 |
65.49 |
65.86 |
64.04 |
64.56 |
0.6M |
| 2024-01-11 |
61.95 |
65.98 |
61.22 |
65.36 |
1.1M |
| 2024-01-10 |
63.00 |
63.46 |
61.01 |
61.76 |
0.8M |
| 2024-01-09 |
62.99 |
64.64 |
61.58 |
63.08 |
0.8M |
| 2024-01-08 |
65.37 |
65.37 |
62.97 |
63.02 |
0.7M |
| 2024-01-05 |
66.87 |
67.60 |
64.91 |
65.27 |
0.9M |
| 2024-01-04 |
66.85 |
68.50 |
66.00 |
66.68 |
0.8M |
| 2024-01-03 |
69.33 |
69.79 |
66.64 |
66.85 |
1.2M |
| 2024-01-02 |
69.88 |
71.29 |
68.18 |
70.07 |
1.0M |