| 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 |
79.95 |
80.80 |
74.35 |
74.35 |
3.5M |
| 2024-12-30 |
80.28 |
83.98 |
78.50 |
78.96 |
4.7M |
| 2024-12-27 |
83.70 |
85.65 |
80.55 |
81.85 |
5.8M |
| 2024-12-26 |
77.55 |
84.00 |
77.28 |
83.49 |
6.5M |
| 2024-12-25 |
75.00 |
78.21 |
73.00 |
77.20 |
4.3M |
| 2024-12-24 |
74.63 |
74.75 |
71.96 |
74.00 |
2.0M |
| 2024-12-23 |
77.10 |
77.20 |
73.51 |
73.89 |
2.7M |
| 2024-12-20 |
73.99 |
78.44 |
73.13 |
76.89 |
4.0M |
| 2024-12-19 |
72.08 |
74.90 |
72.08 |
74.03 |
1.8M |
| 2024-12-18 |
73.60 |
75.04 |
70.70 |
74.20 |
3.2M |
| 2024-12-17 |
72.50 |
75.00 |
72.50 |
73.00 |
2.6M |
| 2024-12-16 |
75.17 |
76.30 |
72.64 |
73.18 |
2.2M |
| 2024-12-13 |
77.14 |
78.49 |
75.00 |
76.11 |
2.9M |
| 2024-12-12 |
78.01 |
79.55 |
76.25 |
77.91 |
2.2M |
| 2024-12-11 |
77.77 |
79.70 |
77.20 |
78.61 |
2.4M |
| 2024-12-10 |
80.69 |
81.50 |
77.00 |
77.99 |
3.2M |
| 2024-12-09 |
80.00 |
80.44 |
77.08 |
77.40 |
2.9M |
| 2024-12-06 |
80.00 |
82.70 |
78.36 |
80.72 |
3.1M |
| 2024-12-05 |
78.99 |
82.20 |
78.99 |
80.56 |
3.2M |
| 2024-12-04 |
84.99 |
86.00 |
78.88 |
79.23 |
4.0M |
| 2024-12-03 |
88.00 |
89.00 |
81.66 |
82.58 |
5.8M |
| 2024-12-02 |
81.00 |
86.00 |
80.40 |
85.47 |
4.9M |
| 2024-11-29 |
80.00 |
85.64 |
80.00 |
82.00 |
4.3M |
| 2024-11-28 |
87.13 |
92.98 |
81.63 |
81.75 |
5.5M |
| 2024-11-27 |
85.90 |
91.00 |
83.71 |
87.13 |
4.5M |
| 2024-11-26 |
99.00 |
99.00 |
75.90 |
89.18 |
8.0M |
| 2024-11-11 |
89.99 |
96.00 |
86.01 |
92.81 |
7.0M |
| 2024-11-08 |
78.78 |
86.50 |
76.75 |
84.71 |
7.1M |
| 2024-11-07 |
74.50 |
77.19 |
73.71 |
76.30 |
3.4M |
| 2024-11-06 |
74.03 |
76.60 |
73.01 |
73.28 |
4.4M |
| 2024-11-05 |
70.39 |
74.36 |
69.43 |
73.66 |
4.1M |
| 2024-11-04 |
65.85 |
70.15 |
65.65 |
69.94 |
3.1M |
| 2024-11-01 |
70.23 |
71.15 |
65.60 |
65.86 |
3.4M |
| 2024-10-31 |
68.78 |
72.58 |
67.40 |
71.38 |
3.5M |
| 2024-10-30 |
69.10 |
70.52 |
66.90 |
68.90 |
3.3M |
| 2024-10-29 |
73.20 |
74.47 |
70.03 |
70.03 |
3.3M |
| 2024-10-28 |
73.98 |
73.98 |
71.65 |
73.20 |
2.4M |
| 2024-10-25 |
72.50 |
74.60 |
70.70 |
73.99 |
3.9M |
| 2024-10-24 |
70.80 |
75.00 |
70.41 |
73.49 |
3.7M |
| 2024-10-23 |
72.87 |
74.80 |
71.00 |
71.88 |
3.1M |
| 2024-10-22 |
74.31 |
76.35 |
72.11 |
73.56 |
3.6M |
| 2024-10-21 |
76.00 |
79.99 |
74.49 |
75.08 |
5.9M |
| 2024-10-18 |
68.28 |
77.58 |
68.21 |
74.51 |
5.4M |
| 2024-10-17 |
68.66 |
71.35 |
68.00 |
68.30 |
3.8M |
| 2024-10-16 |
66.00 |
69.88 |
66.00 |
67.35 |
2.9M |
| 2024-10-15 |
72.00 |
75.50 |
70.00 |
70.22 |
4.6M |
| 2024-10-14 |
71.45 |
72.97 |
66.53 |
71.90 |
5.2M |
| 2024-10-11 |
79.55 |
82.53 |
68.10 |
71.09 |
6.8M |
| 2024-10-10 |
88.20 |
91.99 |
80.23 |
85.08 |
7.3M |
| 2024-10-09 |
76.80 |
95.77 |
72.60 |
83.53 |
8.7M |
| 2024-10-08 |
81.20 |
81.20 |
72.70 |
81.20 |
6.2M |
| 2024-09-30 |
59.63 |
67.90 |
59.10 |
67.67 |
4.5M |
| 2024-09-27 |
54.07 |
57.60 |
53.50 |
56.79 |
1.6M |
| 2024-09-26 |
50.78 |
52.65 |
50.55 |
52.57 |
2.3M |
| 2024-09-25 |
50.80 |
51.80 |
49.86 |
50.08 |
2.0M |
| 2024-09-24 |
47.05 |
49.49 |
46.80 |
49.49 |
1.7M |
| 2024-09-23 |
47.30 |
48.14 |
46.68 |
47.20 |
0.8M |
| 2024-09-20 |
48.50 |
48.62 |
46.88 |
47.49 |
1.0M |
| 2024-09-19 |
48.20 |
48.96 |
47.60 |
48.36 |
1.0M |
| 2024-09-18 |
47.70 |
48.52 |
46.88 |
48.17 |
1.1M |
| 2024-09-13 |
48.99 |
49.46 |
47.68 |
47.73 |
1.2M |
| 2024-09-12 |
50.51 |
50.61 |
49.09 |
49.13 |
1.5M |
| 2024-09-11 |
52.50 |
52.50 |
49.50 |
50.03 |
2.6M |
| 2024-09-10 |
52.51 |
54.58 |
52.02 |
54.24 |
0.9M |
| 2024-09-09 |
53.90 |
54.30 |
52.32 |
52.50 |
0.8M |
| 2024-09-06 |
55.98 |
56.05 |
53.60 |
53.90 |
0.8M |
| 2024-09-05 |
56.09 |
56.88 |
54.50 |
55.97 |
0.8M |
| 2024-09-04 |
54.88 |
56.39 |
54.04 |
55.50 |
0.7M |
| 2024-09-03 |
56.13 |
56.19 |
55.00 |
55.40 |
0.8M |
| 2024-09-02 |
57.00 |
57.96 |
55.03 |
55.13 |
1.1M |
| 2024-08-30 |
55.20 |
58.44 |
54.80 |
57.50 |
1.6M |
| 2024-08-29 |
53.34 |
55.30 |
53.24 |
54.65 |
0.9M |
| 2024-08-28 |
54.00 |
54.53 |
53.40 |
53.79 |
0.6M |
| 2024-08-27 |
54.80 |
55.69 |
53.60 |
53.80 |
0.8M |
| 2024-08-26 |
55.50 |
56.10 |
54.81 |
55.38 |
0.7M |
| 2024-08-23 |
54.56 |
55.71 |
53.35 |
55.34 |
1.1M |
| 2024-08-22 |
56.00 |
56.73 |
54.80 |
55.25 |
1.1M |
| 2024-08-21 |
57.30 |
58.19 |
54.89 |
55.81 |
1.3M |
| 2024-08-20 |
58.27 |
59.00 |
56.77 |
57.87 |
0.9M |
| 2024-08-19 |
59.18 |
59.71 |
58.00 |
58.36 |
0.8M |
| 2024-08-16 |
58.88 |
59.95 |
58.88 |
59.19 |
0.8M |
| 2024-08-15 |
58.19 |
59.65 |
58.11 |
58.86 |
0.7M |
| 2024-08-14 |
59.50 |
59.88 |
58.70 |
58.78 |
0.7M |
| 2024-08-13 |
57.89 |
59.18 |
57.89 |
58.89 |
0.6M |
| 2024-08-12 |
58.21 |
59.77 |
57.81 |
58.27 |
0.7M |
| 2024-08-09 |
59.00 |
59.99 |
58.67 |
58.81 |
1.3M |
| 2024-08-08 |
58.38 |
59.42 |
56.72 |
57.69 |
1.2M |
| 2024-08-07 |
58.61 |
60.39 |
58.31 |
58.38 |
0.9M |
| 2024-08-06 |
60.19 |
60.20 |
57.85 |
58.98 |
1.0M |
| 2024-08-05 |
61.50 |
62.42 |
57.88 |
57.90 |
1.7M |
| 2024-08-02 |
64.49 |
65.00 |
62.30 |
62.78 |
1.6M |
| 2024-08-01 |
65.16 |
66.86 |
64.34 |
65.59 |
2.2M |
| 2024-07-31 |
61.96 |
64.42 |
61.14 |
64.06 |
1.5M |
| 2024-07-30 |
60.26 |
62.62 |
59.36 |
61.99 |
1.2M |
| 2024-07-29 |
61.09 |
61.61 |
60.67 |
60.67 |
0.7M |
| 2024-07-26 |
60.95 |
62.31 |
60.20 |
61.10 |
1.1M |
| 2024-07-25 |
61.88 |
62.77 |
60.53 |
60.59 |
1.4M |
| 2024-07-24 |
66.06 |
66.69 |
62.10 |
62.27 |
1.9M |
| 2024-07-23 |
69.33 |
69.50 |
66.00 |
66.06 |
2.1M |
| 2024-07-22 |
69.60 |
70.88 |
69.02 |
69.86 |
1.8M |
| 2024-07-19 |
67.85 |
70.99 |
67.47 |
69.59 |
2.6M |
| 2024-07-18 |
67.50 |
69.50 |
66.00 |
68.20 |
2.1M |
| 2024-07-17 |
70.48 |
71.24 |
68.60 |
68.95 |
1.8M |
| 2024-07-16 |
70.10 |
71.50 |
67.50 |
71.25 |
2.7M |
| 2024-07-15 |
69.30 |
70.80 |
69.07 |
70.30 |
1.9M |
| 2024-07-12 |
68.99 |
69.99 |
68.30 |
69.20 |
1.6M |
| 2024-07-11 |
69.01 |
70.30 |
68.33 |
69.86 |
2.2M |
| 2024-07-10 |
68.00 |
69.00 |
67.52 |
67.80 |
1.5M |
| 2024-07-09 |
65.11 |
68.50 |
64.55 |
68.23 |
2.1M |
| 2024-07-08 |
67.30 |
68.66 |
65.68 |
65.68 |
1.4M |
| 2024-07-05 |
66.19 |
67.81 |
65.41 |
67.07 |
1.2M |
| 2024-07-04 |
69.59 |
69.60 |
66.01 |
66.69 |
1.7M |
| 2024-07-03 |
67.09 |
69.99 |
66.66 |
69.00 |
2.3M |
| 2024-07-02 |
68.75 |
68.96 |
66.90 |
67.67 |
1.6M |
| 2024-07-01 |
68.51 |
69.20 |
66.46 |
68.66 |
1.6M |
| 2024-06-28 |
67.15 |
70.30 |
66.96 |
68.52 |
2.1M |
| 2024-06-27 |
68.00 |
70.20 |
67.30 |
67.56 |
2.2M |
| 2024-06-26 |
66.98 |
68.77 |
65.51 |
68.74 |
2.5M |
| 2024-06-25 |
71.50 |
71.50 |
66.01 |
66.18 |
3.2M |
| 2024-06-24 |
75.38 |
77.33 |
71.03 |
71.50 |
3.3M |
| 2024-06-21 |
76.95 |
77.50 |
75.13 |
76.14 |
3.3M |
| 2024-06-20 |
76.99 |
83.00 |
76.50 |
78.78 |
5.4M |
| 2024-06-19 |
77.46 |
79.50 |
75.73 |
77.86 |
4.2M |
| 2024-06-18 |
77.70 |
80.59 |
76.08 |
77.01 |
4.3M |
| 2024-06-17 |
75.00 |
77.90 |
74.58 |
77.19 |
3.5M |
| 2024-06-14 |
74.40 |
76.77 |
72.81 |
75.56 |
4.4M |
| 2024-06-13 |
74.26 |
78.60 |
73.32 |
75.26 |
6.3M |
| 2024-06-12 |
70.60 |
74.60 |
70.21 |
73.76 |
4.7M |
| 2024-06-11 |
67.79 |
71.47 |
67.52 |
71.24 |
3.3M |
| 2024-06-07 |
69.52 |
71.49 |
66.78 |
67.68 |
2.7M |
| 2024-06-06 |
72.95 |
73.66 |
69.70 |
69.77 |
3.2M |
| 2024-06-05 |
70.97 |
72.62 |
70.16 |
71.20 |
2.7M |
| 2024-06-04 |
72.60 |
72.60 |
69.00 |
71.21 |
3.3M |
| 2024-06-03 |
70.05 |
73.66 |
70.05 |
71.97 |
4.3M |
| 2024-05-31 |
70.88 |
72.15 |
68.70 |
69.70 |
3.3M |
| 2024-05-30 |
68.20 |
72.45 |
67.12 |
71.78 |
4.2M |
| 2024-05-29 |
69.60 |
71.68 |
68.32 |
68.72 |
3.0M |
| 2024-05-28 |
72.01 |
74.87 |
70.23 |
70.53 |
5.2M |
| 2024-05-27 |
66.49 |
72.98 |
64.01 |
71.80 |
4.4M |
| 2024-05-24 |
69.79 |
69.88 |
65.66 |
66.49 |
2.5M |
| 2024-05-23 |
72.49 |
72.49 |
69.70 |
69.91 |
2.0M |
| 2024-05-22 |
71.97 |
72.82 |
70.01 |
71.77 |
2.6M |
| 2024-05-21 |
70.49 |
70.98 |
69.01 |
69.82 |
1.5M |
| 2024-05-20 |
70.39 |
70.77 |
68.40 |
69.82 |
1.7M |
| 2024-05-17 |
68.92 |
70.00 |
67.13 |
69.81 |
1.7M |
| 2024-05-16 |
69.10 |
70.50 |
68.41 |
69.40 |
2.2M |
| 2024-05-15 |
65.84 |
70.90 |
65.01 |
67.70 |
2.6M |
| 2024-05-14 |
66.59 |
67.49 |
65.19 |
65.84 |
1.6M |
| 2024-05-13 |
66.85 |
68.56 |
65.60 |
66.00 |
2.5M |
| 2024-05-10 |
74.39 |
74.55 |
70.63 |
70.87 |
2.1M |
| 2024-05-09 |
73.59 |
76.50 |
72.59 |
74.46 |
2.4M |
| 2024-05-08 |
75.00 |
75.40 |
72.20 |
72.69 |
2.5M |
| 2024-05-07 |
75.80 |
76.65 |
74.40 |
75.40 |
2.2M |
| 2024-05-06 |
75.09 |
77.07 |
74.33 |
75.40 |
2.7M |
| 2024-04-30 |
73.47 |
75.12 |
72.02 |
73.45 |
2.5M |
| 2024-04-29 |
72.17 |
74.43 |
71.17 |
73.50 |
3.5M |
| 2024-04-26 |
67.91 |
70.40 |
67.33 |
69.17 |
3.0M |
| 2024-04-25 |
65.56 |
70.41 |
65.16 |
67.91 |
3.3M |
| 2024-04-24 |
63.49 |
66.44 |
62.50 |
65.98 |
2.0M |
| 2024-04-23 |
63.22 |
64.00 |
62.43 |
62.97 |
1.2M |
| 2024-04-22 |
60.00 |
62.96 |
59.15 |
62.10 |
1.6M |
| 2024-04-19 |
65.77 |
65.84 |
61.85 |
62.98 |
2.6M |
| 2024-04-18 |
65.00 |
67.98 |
63.50 |
66.10 |
2.8M |
| 2024-04-17 |
60.00 |
65.79 |
60.00 |
65.63 |
3.1M |
| 2024-04-16 |
63.87 |
63.87 |
58.00 |
58.13 |
2.0M |
| 2024-04-15 |
66.42 |
67.79 |
62.48 |
63.87 |
2.2M |
| 2024-04-12 |
66.00 |
67.95 |
65.59 |
66.42 |
2.4M |
| 2024-04-11 |
64.00 |
66.49 |
64.00 |
64.91 |
2.0M |
| 2024-04-10 |
67.01 |
67.51 |
63.57 |
64.00 |
1.9M |
| 2024-04-09 |
67.77 |
68.48 |
65.71 |
67.34 |
3.5M |
| 2024-04-08 |
69.00 |
69.97 |
67.00 |
67.30 |
2.9M |
| 2024-04-03 |
71.58 |
74.89 |
69.26 |
71.36 |
2.6M |
| 2024-04-02 |
74.97 |
75.50 |
71.39 |
72.22 |
2.3M |
| 2024-04-01 |
74.45 |
75.35 |
73.10 |
74.36 |
2.7M |
| 2024-03-29 |
74.20 |
76.81 |
71.71 |
75.07 |
3.2M |
| 2024-03-28 |
73.30 |
75.80 |
71.08 |
74.52 |
3.2M |
| 2024-03-27 |
81.76 |
81.76 |
72.23 |
73.30 |
3.3M |
| 2024-03-26 |
84.97 |
86.43 |
80.55 |
81.18 |
2.3M |
| 2024-03-25 |
89.00 |
90.00 |
81.00 |
84.12 |
3.7M |
| 2024-03-22 |
93.69 |
98.50 |
91.00 |
91.00 |
3.4M |
| 2024-03-21 |
97.00 |
100.22 |
93.31 |
93.82 |
4.4M |
| 2024-03-20 |
90.00 |
95.00 |
88.51 |
93.28 |
3.0M |
| 2024-03-19 |
92.51 |
94.79 |
91.13 |
91.20 |
2.5M |
| 2024-03-18 |
89.39 |
93.95 |
88.50 |
93.74 |
3.8M |
| 2024-03-15 |
89.90 |
90.50 |
86.66 |
89.86 |
2.8M |
| 2024-03-14 |
90.08 |
93.67 |
88.00 |
90.00 |
3.1M |
| 2024-03-13 |
96.66 |
98.98 |
93.40 |
93.52 |
3.5M |
| 2024-03-12 |
94.14 |
102.88 |
92.86 |
95.41 |
4.3M |
| 2024-03-11 |
91.00 |
96.50 |
89.02 |
96.40 |
4.7M |
| 2024-03-08 |
86.52 |
95.77 |
84.50 |
93.88 |
5.3M |
| 2024-03-07 |
88.90 |
91.90 |
83.25 |
85.00 |
4.1M |
| 2024-03-06 |
87.38 |
92.38 |
84.60 |
89.88 |
4.3M |
| 2024-03-05 |
84.90 |
92.00 |
83.88 |
85.60 |
5.3M |
| 2024-03-04 |
77.66 |
90.98 |
76.00 |
86.61 |
5.7M |
| 2024-03-01 |
74.30 |
77.50 |
73.50 |
75.82 |
2.9M |
| 2024-02-29 |
68.50 |
75.64 |
68.50 |
74.27 |
2.8M |
| 2024-02-28 |
77.00 |
82.30 |
69.27 |
69.81 |
4.6M |
| 2024-02-27 |
70.70 |
77.77 |
69.52 |
76.98 |
4.0M |
| 2024-02-26 |
71.79 |
74.00 |
69.38 |
71.54 |
3.6M |
| 2024-02-23 |
69.51 |
71.16 |
67.29 |
69.43 |
2.7M |
| 2024-02-22 |
65.50 |
69.33 |
65.50 |
68.41 |
3.0M |
| 2024-02-21 |
65.31 |
68.00 |
64.78 |
65.40 |
3.2M |
| 2024-02-20 |
64.50 |
70.40 |
61.81 |
69.10 |
3.5M |
| 2024-02-19 |
60.60 |
66.00 |
58.53 |
64.51 |
3.3M |
| 2024-02-08 |
54.66 |
59.00 |
54.12 |
57.81 |
2.6M |
| 2024-02-07 |
53.70 |
58.95 |
52.80 |
53.70 |
2.4M |
| 2024-02-06 |
48.02 |
54.50 |
47.03 |
53.22 |
2.3M |
| 2024-02-05 |
56.50 |
57.00 |
49.50 |
50.24 |
2.1M |
| 2024-02-02 |
61.06 |
62.49 |
55.50 |
58.00 |
2.3M |
| 2024-02-01 |
58.97 |
63.20 |
58.50 |
61.08 |
2.6M |
| 2024-01-31 |
60.90 |
62.82 |
58.80 |
59.10 |
2.3M |
| 2024-01-30 |
74.00 |
74.00 |
61.52 |
61.52 |
3.8M |
| 2024-01-29 |
80.15 |
80.97 |
76.01 |
76.90 |
2.5M |
| 2024-01-26 |
77.00 |
81.92 |
76.00 |
78.37 |
3.9M |
| 2024-01-25 |
75.00 |
80.23 |
74.75 |
78.00 |
3.1M |
| 2024-01-24 |
75.50 |
76.81 |
71.00 |
74.45 |
2.0M |
| 2024-01-23 |
72.60 |
76.95 |
69.99 |
75.28 |
2.4M |
| 2024-01-22 |
76.86 |
79.16 |
71.45 |
72.60 |
2.5M |
| 2024-01-19 |
77.00 |
80.68 |
76.31 |
76.31 |
2.9M |
| 2024-01-18 |
73.70 |
76.15 |
72.50 |
75.86 |
1.5M |
| 2024-01-17 |
76.99 |
78.30 |
74.01 |
74.56 |
1.4M |
| 2024-01-16 |
76.42 |
78.02 |
75.51 |
77.18 |
1.2M |
| 2024-01-15 |
76.00 |
79.60 |
75.83 |
77.62 |
1.3M |
| 2024-01-12 |
78.22 |
79.61 |
77.01 |
77.25 |
1.2M |
| 2024-01-11 |
76.20 |
80.28 |
75.51 |
78.98 |
1.9M |
| 2024-01-10 |
76.15 |
77.78 |
74.00 |
76.28 |
1.4M |
| 2024-01-09 |
77.00 |
78.22 |
75.14 |
76.10 |
1.4M |
| 2024-01-08 |
77.40 |
77.40 |
75.50 |
75.80 |
1.2M |
| 2024-01-05 |
82.69 |
83.00 |
76.81 |
77.87 |
2.2M |
| 2024-01-04 |
84.60 |
84.60 |
81.11 |
82.16 |
1.6M |
| 2024-01-03 |
87.61 |
87.70 |
83.05 |
84.35 |
1.8M |
| 2024-01-02 |
91.33 |
91.93 |
87.60 |
87.60 |
1.9M |