| 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 |
75.20 |
75.96 |
71.67 |
72.08 |
1.0M |
| 2024-12-30 |
77.01 |
77.33 |
75.27 |
75.28 |
1.0M |
| 2024-12-27 |
76.90 |
78.66 |
75.20 |
77.63 |
1.6M |
| 2024-12-26 |
74.23 |
78.00 |
72.34 |
76.11 |
1.1M |
| 2024-12-25 |
73.80 |
80.00 |
73.80 |
75.29 |
1.6M |
| 2024-12-24 |
73.00 |
73.88 |
72.23 |
73.62 |
0.6M |
| 2024-12-23 |
75.04 |
75.32 |
72.33 |
72.50 |
0.8M |
| 2024-12-20 |
73.00 |
75.89 |
72.28 |
74.98 |
0.9M |
| 2024-12-19 |
71.75 |
73.30 |
71.50 |
72.93 |
0.6M |
| 2024-12-18 |
72.06 |
73.45 |
70.30 |
72.72 |
0.9M |
| 2024-12-17 |
74.01 |
75.20 |
71.19 |
71.25 |
0.9M |
| 2024-12-16 |
76.00 |
76.49 |
74.21 |
74.72 |
0.8M |
| 2024-12-13 |
78.90 |
78.90 |
75.88 |
76.00 |
1.3M |
| 2024-12-12 |
80.40 |
80.40 |
78.52 |
79.25 |
0.6M |
| 2024-12-11 |
79.40 |
80.90 |
78.69 |
80.40 |
0.8M |
| 2024-12-10 |
80.50 |
80.90 |
79.00 |
79.54 |
0.8M |
| 2024-12-09 |
79.96 |
79.96 |
77.28 |
78.25 |
1.0M |
| 2024-12-06 |
79.81 |
80.77 |
77.61 |
79.95 |
0.7M |
| 2024-12-05 |
78.80 |
80.96 |
78.80 |
79.60 |
0.6M |
| 2024-12-04 |
83.48 |
83.77 |
78.90 |
79.89 |
1.1M |
| 2024-12-03 |
83.31 |
84.00 |
81.56 |
82.00 |
1.0M |
| 2024-12-02 |
78.44 |
85.03 |
78.44 |
83.20 |
2.0M |
| 2024-11-29 |
75.39 |
78.52 |
74.31 |
78.50 |
1.2M |
| 2024-11-28 |
76.10 |
77.30 |
75.01 |
75.44 |
0.7M |
| 2024-11-27 |
75.11 |
76.40 |
72.50 |
76.30 |
1.1M |
| 2024-11-26 |
76.01 |
77.95 |
75.14 |
75.20 |
0.6M |
| 2024-11-25 |
76.53 |
78.47 |
74.80 |
76.50 |
0.9M |
| 2024-11-22 |
78.90 |
83.20 |
76.20 |
76.55 |
1.7M |
| 2024-11-21 |
79.38 |
82.97 |
79.30 |
79.98 |
1.6M |
| 2024-11-20 |
76.00 |
79.86 |
75.90 |
79.34 |
1.3M |
| 2024-11-19 |
74.45 |
76.93 |
74.23 |
76.80 |
1.0M |
| 2024-11-18 |
79.17 |
79.44 |
73.82 |
74.30 |
1.8M |
| 2024-11-15 |
83.65 |
85.00 |
79.25 |
79.30 |
1.4M |
| 2024-11-14 |
86.02 |
87.99 |
84.36 |
84.53 |
1.5M |
| 2024-11-13 |
87.00 |
87.30 |
84.51 |
86.75 |
1.4M |
| 2024-11-12 |
91.99 |
92.54 |
86.21 |
87.65 |
1.9M |
| 2024-11-11 |
88.03 |
94.86 |
88.03 |
91.99 |
2.8M |
| 2024-11-08 |
83.31 |
89.89 |
83.29 |
87.30 |
3.3M |
| 2024-11-07 |
82.52 |
85.36 |
81.02 |
82.99 |
2.0M |
| 2024-11-06 |
84.21 |
85.21 |
82.40 |
83.07 |
2.1M |
| 2024-11-05 |
79.12 |
84.50 |
78.90 |
84.16 |
2.9M |
| 2024-11-04 |
79.97 |
81.23 |
78.67 |
79.00 |
1.8M |
| 2024-11-01 |
85.99 |
86.00 |
78.45 |
79.65 |
2.4M |
| 2024-10-31 |
75.80 |
84.56 |
75.21 |
84.56 |
3.3M |
| 2024-10-30 |
81.09 |
81.09 |
75.56 |
76.87 |
2.8M |
| 2024-10-29 |
80.00 |
85.10 |
79.00 |
81.90 |
2.8M |
| 2024-10-28 |
80.03 |
82.55 |
78.88 |
82.36 |
2.4M |
| 2024-10-25 |
79.40 |
82.38 |
78.25 |
80.80 |
2.3M |
| 2024-10-24 |
80.40 |
80.91 |
77.77 |
79.81 |
3.1M |
| 2024-10-23 |
81.60 |
84.99 |
80.82 |
80.98 |
3.2M |
| 2024-10-22 |
82.53 |
88.00 |
81.43 |
82.93 |
3.9M |
| 2024-10-21 |
87.00 |
92.09 |
85.95 |
85.95 |
7.2M |
| 2024-10-18 |
77.00 |
83.72 |
74.40 |
83.72 |
5.2M |
| 2024-10-17 |
69.90 |
76.11 |
69.80 |
76.11 |
5.4M |
| 2024-10-16 |
68.20 |
69.85 |
68.00 |
69.19 |
1.1M |
| 2024-10-15 |
68.92 |
71.97 |
67.51 |
70.00 |
2.3M |
| 2024-10-14 |
68.00 |
69.55 |
65.01 |
69.47 |
2.2M |
| 2024-10-11 |
68.11 |
70.23 |
65.65 |
68.28 |
2.4M |
| 2024-10-10 |
70.11 |
71.19 |
66.80 |
68.27 |
2.2M |
| 2024-10-09 |
70.70 |
75.20 |
68.03 |
70.03 |
4.1M |
| 2024-10-08 |
74.02 |
74.02 |
70.71 |
74.02 |
4.1M |
| 2024-09-30 |
63.42 |
67.29 |
61.64 |
67.29 |
3.0M |
| 2024-09-27 |
59.20 |
61.30 |
59.00 |
61.17 |
1.3M |
| 2024-09-26 |
56.81 |
58.66 |
56.60 |
58.66 |
0.9M |
| 2024-09-25 |
57.20 |
58.49 |
56.99 |
57.29 |
0.8M |
| 2024-09-24 |
55.88 |
57.00 |
53.80 |
57.00 |
1.0M |
| 2024-09-23 |
55.98 |
56.60 |
55.64 |
55.70 |
0.3M |
| 2024-09-20 |
56.60 |
57.28 |
55.80 |
56.07 |
0.3M |
| 2024-09-19 |
56.09 |
57.44 |
56.09 |
57.08 |
0.3M |
| 2024-09-18 |
56.60 |
56.98 |
55.59 |
56.08 |
0.3M |
| 2024-09-13 |
58.90 |
59.43 |
56.27 |
56.60 |
0.7M |
| 2024-09-12 |
59.88 |
60.17 |
59.01 |
59.08 |
0.3M |
| 2024-09-11 |
59.55 |
60.42 |
59.50 |
59.76 |
0.3M |
| 2024-09-10 |
58.99 |
60.49 |
58.90 |
60.07 |
0.4M |
| 2024-09-09 |
58.59 |
60.10 |
58.20 |
59.42 |
0.4M |
| 2024-09-06 |
60.60 |
60.79 |
58.75 |
59.00 |
0.8M |
| 2024-09-05 |
60.60 |
61.31 |
60.31 |
60.60 |
0.5M |
| 2024-09-04 |
60.88 |
61.77 |
60.35 |
60.84 |
0.6M |
| 2024-09-03 |
61.63 |
62.36 |
61.20 |
61.42 |
0.6M |
| 2024-09-02 |
63.43 |
63.72 |
61.53 |
61.63 |
0.8M |
| 2024-08-30 |
62.88 |
64.70 |
62.58 |
63.73 |
1.0M |
| 2024-08-29 |
60.60 |
64.32 |
59.39 |
63.07 |
1.3M |
| 2024-08-28 |
61.00 |
62.42 |
60.81 |
61.08 |
0.7M |
| 2024-08-27 |
62.63 |
63.47 |
61.13 |
61.16 |
0.7M |
| 2024-08-26 |
60.04 |
64.50 |
59.51 |
62.63 |
1.4M |
| 2024-08-23 |
62.82 |
64.11 |
60.20 |
60.22 |
1.3M |
| 2024-08-22 |
63.94 |
64.77 |
62.40 |
62.82 |
1.1M |
| 2024-08-21 |
61.30 |
65.98 |
60.90 |
64.53 |
2.0M |
| 2024-08-20 |
62.83 |
63.20 |
60.98 |
61.15 |
0.8M |
| 2024-08-19 |
61.12 |
63.98 |
60.72 |
63.46 |
1.1M |
| 2024-08-16 |
60.74 |
64.00 |
59.72 |
62.31 |
1.2M |
| 2024-08-15 |
61.08 |
61.56 |
60.01 |
60.71 |
0.9M |
| 2024-08-14 |
60.22 |
65.44 |
60.22 |
62.01 |
1.3M |
| 2024-08-13 |
59.00 |
60.60 |
59.00 |
60.30 |
0.3M |
| 2024-08-12 |
60.90 |
61.82 |
59.00 |
59.60 |
0.5M |
| 2024-08-09 |
62.00 |
63.50 |
61.30 |
61.34 |
0.5M |
| 2024-08-08 |
61.26 |
63.88 |
60.71 |
62.18 |
0.7M |
| 2024-08-07 |
63.07 |
63.44 |
61.46 |
61.77 |
0.5M |
| 2024-08-06 |
62.71 |
63.54 |
62.25 |
63.10 |
0.7M |
| 2024-08-05 |
65.89 |
66.00 |
62.44 |
62.81 |
1.3M |
| 2024-08-02 |
63.00 |
64.57 |
62.11 |
62.12 |
0.9M |
| 2024-08-01 |
65.51 |
66.17 |
62.74 |
63.35 |
1.7M |
| 2024-07-31 |
59.10 |
62.60 |
58.80 |
62.40 |
0.9M |
| 2024-07-30 |
58.68 |
59.53 |
56.82 |
59.53 |
0.7M |
| 2024-07-29 |
59.31 |
59.87 |
58.53 |
58.55 |
0.3M |
| 2024-07-26 |
58.67 |
59.69 |
58.15 |
59.09 |
0.3M |
| 2024-07-25 |
58.00 |
59.74 |
57.62 |
58.65 |
0.4M |
| 2024-07-24 |
60.00 |
61.10 |
58.49 |
58.60 |
0.7M |
| 2024-07-23 |
63.30 |
63.62 |
60.01 |
60.30 |
0.6M |
| 2024-07-22 |
62.28 |
64.20 |
62.28 |
63.67 |
0.6M |
| 2024-07-19 |
60.60 |
63.58 |
60.17 |
62.79 |
0.8M |
| 2024-07-18 |
61.04 |
61.80 |
59.00 |
61.16 |
0.6M |
| 2024-07-17 |
61.68 |
62.83 |
61.29 |
61.44 |
0.5M |
| 2024-07-16 |
60.10 |
62.43 |
60.09 |
62.10 |
0.7M |
| 2024-07-15 |
60.01 |
61.78 |
60.01 |
60.65 |
0.5M |
| 2024-07-12 |
60.50 |
60.79 |
59.70 |
60.49 |
0.4M |
| 2024-07-11 |
60.08 |
60.86 |
59.00 |
60.31 |
0.5M |
| 2024-07-10 |
59.47 |
60.34 |
59.13 |
59.13 |
0.6M |
| 2024-07-09 |
57.20 |
62.62 |
57.00 |
60.03 |
1.1M |
| 2024-07-08 |
56.81 |
58.50 |
56.81 |
57.35 |
0.4M |
| 2024-07-05 |
58.49 |
58.50 |
57.00 |
57.58 |
0.6M |
| 2024-07-04 |
61.60 |
62.24 |
58.53 |
58.58 |
0.8M |
| 2024-07-03 |
61.20 |
63.30 |
59.70 |
62.10 |
0.8M |
| 2024-07-02 |
63.33 |
63.85 |
61.26 |
61.41 |
0.8M |
| 2024-07-01 |
64.39 |
64.39 |
62.81 |
63.50 |
0.5M |
| 2024-06-28 |
64.56 |
65.54 |
63.61 |
64.28 |
0.5M |
| 2024-06-27 |
65.66 |
67.90 |
64.21 |
64.24 |
0.8M |
| 2024-06-26 |
61.94 |
67.50 |
61.88 |
66.41 |
0.9M |
| 2024-06-25 |
65.20 |
65.60 |
62.53 |
62.54 |
0.8M |
| 2024-06-24 |
69.45 |
69.50 |
64.99 |
66.17 |
0.9M |
| 2024-06-21 |
71.33 |
71.33 |
68.70 |
69.56 |
1.2M |
| 2024-06-20 |
68.80 |
73.28 |
68.43 |
71.66 |
1.9M |
| 2024-06-19 |
69.00 |
69.69 |
67.71 |
69.36 |
0.9M |
| 2024-06-18 |
69.01 |
70.50 |
69.01 |
69.32 |
1.0M |
| 2024-06-17 |
69.30 |
70.54 |
68.93 |
69.69 |
1.3M |
| 2024-06-14 |
66.50 |
70.79 |
65.10 |
70.74 |
2.3M |
| 2024-06-13 |
66.50 |
69.60 |
65.39 |
67.81 |
2.2M |
| 2024-06-12 |
66.80 |
66.84 |
65.57 |
66.08 |
1.2M |
| 2024-06-11 |
64.01 |
70.83 |
63.03 |
66.95 |
2.1M |
| 2024-06-07 |
64.70 |
66.36 |
63.71 |
64.39 |
0.7M |
| 2024-06-06 |
65.39 |
66.99 |
63.69 |
64.50 |
1.0M |
| 2024-06-05 |
62.87 |
67.00 |
62.21 |
65.98 |
1.3M |
| 2024-06-04 |
63.46 |
63.46 |
62.21 |
62.47 |
0.5M |
| 2024-06-03 |
64.00 |
65.18 |
63.33 |
63.90 |
0.6M |
| 2024-05-31 |
63.33 |
64.21 |
63.01 |
63.79 |
0.5M |
| 2024-05-30 |
62.10 |
63.87 |
61.22 |
63.13 |
0.6M |
| 2024-05-29 |
62.80 |
63.90 |
62.05 |
62.45 |
0.5M |
| 2024-05-28 |
62.96 |
65.28 |
62.42 |
63.11 |
0.8M |
| 2024-05-27 |
61.38 |
63.37 |
60.05 |
63.26 |
0.8M |
| 2024-05-24 |
63.03 |
63.10 |
61.29 |
61.38 |
0.5M |
| 2024-05-23 |
64.05 |
64.82 |
62.99 |
63.06 |
0.4M |
| 2024-05-22 |
65.10 |
65.48 |
62.72 |
64.34 |
0.7M |
| 2024-05-21 |
64.84 |
65.56 |
64.12 |
65.40 |
0.4M |
| 2024-05-20 |
66.00 |
66.80 |
65.00 |
65.09 |
0.6M |
| 2024-05-17 |
66.00 |
66.00 |
65.00 |
65.75 |
0.5M |
| 2024-05-16 |
66.24 |
66.98 |
65.72 |
66.10 |
0.5M |
| 2024-05-15 |
65.50 |
67.10 |
64.90 |
66.27 |
0.6M |
| 2024-05-14 |
66.52 |
67.50 |
65.10 |
66.02 |
0.6M |
| 2024-05-13 |
67.56 |
68.53 |
65.68 |
66.00 |
0.8M |
| 2024-05-10 |
71.00 |
72.00 |
67.36 |
67.93 |
1.4M |
| 2024-05-09 |
64.00 |
70.17 |
63.83 |
70.17 |
1.3M |
| 2024-05-08 |
64.44 |
64.44 |
63.35 |
63.79 |
0.3M |
| 2024-05-07 |
64.20 |
64.68 |
63.70 |
64.34 |
0.4M |
| 2024-05-06 |
63.21 |
64.60 |
63.01 |
64.15 |
0.5M |
| 2024-04-30 |
63.15 |
63.30 |
61.40 |
62.22 |
0.4M |
| 2024-04-29 |
60.30 |
63.49 |
60.30 |
63.05 |
0.7M |
| 2024-04-26 |
60.75 |
61.68 |
59.70 |
61.32 |
0.5M |
| 2024-04-25 |
59.66 |
61.17 |
59.09 |
60.75 |
0.4M |
| 2024-04-24 |
58.40 |
59.90 |
58.40 |
59.85 |
0.4M |
| 2024-04-23 |
58.20 |
58.81 |
57.68 |
58.81 |
0.5M |
| 2024-04-22 |
60.10 |
60.30 |
57.51 |
58.20 |
0.8M |
| 2024-04-19 |
62.96 |
62.96 |
60.80 |
61.01 |
0.4M |
| 2024-04-18 |
64.86 |
65.40 |
63.00 |
63.21 |
0.6M |
| 2024-04-17 |
63.27 |
65.79 |
63.15 |
65.40 |
0.6M |
| 2024-04-16 |
63.21 |
67.00 |
59.90 |
64.19 |
0.8M |
| 2024-04-15 |
66.99 |
67.60 |
62.53 |
64.19 |
0.7M |
| 2024-04-12 |
68.94 |
69.32 |
66.66 |
66.94 |
0.7M |
| 2024-04-11 |
71.50 |
72.98 |
69.98 |
69.98 |
0.4M |
| 2024-04-10 |
75.10 |
75.10 |
70.88 |
71.98 |
0.6M |
| 2024-04-09 |
74.00 |
75.80 |
73.76 |
75.48 |
0.3M |
| 2024-04-08 |
74.88 |
76.48 |
74.00 |
74.28 |
0.3M |
| 2024-04-03 |
76.19 |
77.86 |
74.40 |
76.00 |
0.5M |
| 2024-04-02 |
76.09 |
78.36 |
76.00 |
76.70 |
0.9M |
| 2024-04-01 |
76.05 |
76.47 |
74.83 |
75.99 |
0.6M |
| 2024-03-29 |
74.20 |
76.36 |
73.50 |
76.19 |
0.7M |
| 2024-03-28 |
71.99 |
75.10 |
71.99 |
74.20 |
0.7M |
| 2024-03-27 |
75.00 |
75.35 |
72.06 |
72.06 |
0.8M |
| 2024-03-26 |
74.67 |
76.84 |
74.25 |
75.30 |
0.9M |
| 2024-03-25 |
79.30 |
79.50 |
74.44 |
74.87 |
1.5M |
| 2024-03-22 |
76.66 |
82.01 |
76.60 |
79.82 |
2.0M |
| 2024-03-21 |
76.68 |
79.55 |
76.41 |
77.41 |
1.2M |
| 2024-03-20 |
73.92 |
79.50 |
73.69 |
76.80 |
1.3M |
| 2024-03-19 |
73.40 |
75.50 |
73.20 |
74.11 |
1.3M |
| 2024-03-18 |
73.10 |
73.50 |
72.40 |
73.50 |
0.9M |
| 2024-03-15 |
72.75 |
73.65 |
72.21 |
73.09 |
0.8M |
| 2024-03-14 |
72.50 |
73.38 |
71.60 |
72.70 |
0.9M |
| 2024-03-13 |
73.39 |
73.60 |
72.02 |
72.50 |
1.0M |
| 2024-03-12 |
70.90 |
75.95 |
70.70 |
73.58 |
1.8M |
| 2024-03-11 |
70.05 |
70.64 |
69.70 |
70.60 |
0.8M |
| 2024-03-08 |
71.16 |
72.49 |
68.88 |
70.96 |
1.0M |
| 2024-03-07 |
70.13 |
73.99 |
70.13 |
71.00 |
1.1M |
| 2024-03-06 |
69.64 |
70.81 |
69.03 |
70.15 |
0.6M |
| 2024-03-05 |
72.00 |
73.36 |
70.50 |
70.81 |
0.7M |
| 2024-03-04 |
71.39 |
73.60 |
70.68 |
72.68 |
0.8M |
| 2024-03-01 |
71.71 |
72.83 |
70.30 |
71.13 |
0.9M |
| 2024-02-29 |
67.01 |
72.96 |
67.01 |
71.50 |
1.1M |
| 2024-02-28 |
74.40 |
74.50 |
68.00 |
68.76 |
1.2M |
| 2024-02-27 |
72.90 |
74.80 |
71.83 |
74.44 |
1.1M |
| 2024-02-26 |
69.08 |
76.56 |
69.02 |
74.48 |
1.5M |
| 2024-02-23 |
69.12 |
69.88 |
68.20 |
69.60 |
0.7M |
| 2024-02-22 |
68.19 |
69.98 |
68.19 |
69.47 |
0.5M |
| 2024-02-21 |
68.50 |
70.47 |
67.32 |
68.95 |
0.7M |
| 2024-02-20 |
68.40 |
69.34 |
67.11 |
68.59 |
0.5M |
| 2024-02-19 |
69.00 |
70.50 |
67.84 |
69.34 |
1.0M |
| 2024-02-08 |
65.08 |
68.80 |
63.99 |
68.28 |
1.0M |
| 2024-02-07 |
66.01 |
66.59 |
63.45 |
65.28 |
1.0M |
| 2024-02-06 |
61.00 |
68.18 |
60.23 |
66.00 |
1.2M |
| 2024-02-05 |
64.00 |
65.20 |
60.00 |
62.50 |
1.2M |
| 2024-02-02 |
61.98 |
64.99 |
61.79 |
63.93 |
1.3M |
| 2024-02-01 |
59.00 |
62.47 |
58.58 |
61.34 |
0.9M |
| 2024-01-31 |
63.70 |
64.29 |
59.52 |
59.57 |
0.8M |
| 2024-01-30 |
67.00 |
67.00 |
63.39 |
63.74 |
0.7M |
| 2024-01-29 |
69.00 |
70.50 |
66.62 |
66.99 |
0.6M |
| 2024-01-26 |
71.40 |
71.57 |
68.77 |
69.06 |
0.8M |
| 2024-01-25 |
68.35 |
72.45 |
67.55 |
71.86 |
1.1M |
| 2024-01-24 |
70.12 |
70.75 |
66.10 |
68.37 |
0.9M |
| 2024-01-23 |
68.64 |
71.20 |
67.56 |
69.69 |
0.7M |
| 2024-01-22 |
74.37 |
75.69 |
67.53 |
69.10 |
0.9M |
| 2024-01-19 |
75.91 |
77.68 |
74.88 |
74.88 |
0.6M |
| 2024-01-18 |
74.90 |
76.89 |
73.23 |
75.83 |
0.8M |
| 2024-01-17 |
78.00 |
78.00 |
75.37 |
75.37 |
0.5M |
| 2024-01-16 |
78.55 |
79.63 |
76.18 |
77.56 |
0.6M |
| 2024-01-15 |
79.40 |
80.00 |
75.98 |
79.01 |
1.0M |
| 2024-01-12 |
81.60 |
83.19 |
79.53 |
79.97 |
1.2M |
| 2024-01-11 |
81.00 |
82.59 |
80.50 |
82.37 |
1.0M |
| 2024-01-10 |
81.04 |
83.94 |
79.26 |
81.54 |
1.2M |
| 2024-01-09 |
82.61 |
84.60 |
81.08 |
81.49 |
0.8M |
| 2024-01-08 |
85.69 |
85.69 |
82.20 |
82.31 |
0.6M |
| 2024-01-05 |
88.71 |
90.72 |
84.50 |
85.10 |
0.9M |
| 2024-01-04 |
89.98 |
90.00 |
88.00 |
88.80 |
0.7M |
| 2024-01-03 |
90.96 |
92.21 |
88.60 |
90.26 |
0.9M |
| 2024-01-02 |
93.80 |
93.80 |
91.00 |
91.28 |
0.9M |