| 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 |
68.30 |
68.98 |
64.48 |
64.60 |
21.2M |
| 2024-12-30 |
66.76 |
68.84 |
64.95 |
67.21 |
17.8M |
| 2024-12-27 |
68.96 |
69.37 |
67.01 |
67.20 |
19.0M |
| 2024-12-26 |
66.28 |
69.40 |
66.03 |
68.50 |
26.4M |
| 2024-12-25 |
68.89 |
69.88 |
65.88 |
66.17 |
26.6M |
| 2024-12-24 |
69.75 |
71.23 |
66.80 |
69.46 |
33.2M |
| 2024-12-23 |
71.59 |
71.59 |
68.18 |
68.70 |
29.4M |
| 2024-12-20 |
67.51 |
74.31 |
67.51 |
72.10 |
48.7M |
| 2024-12-19 |
68.50 |
71.08 |
68.50 |
68.68 |
41.1M |
| 2024-12-18 |
71.00 |
71.50 |
67.50 |
68.49 |
31.7M |
| 2024-12-17 |
73.30 |
73.80 |
68.85 |
69.99 |
37.8M |
| 2024-12-16 |
76.00 |
78.00 |
73.03 |
73.70 |
43.3M |
| 2024-12-13 |
81.00 |
84.00 |
76.95 |
77.50 |
57.5M |
| 2024-12-12 |
82.50 |
88.66 |
82.00 |
82.85 |
59.9M |
| 2024-12-11 |
83.00 |
88.00 |
76.02 |
84.69 |
65.7M |
| 2024-12-10 |
75.18 |
80.10 |
73.85 |
80.10 |
24.6M |
| 2024-12-09 |
65.15 |
72.82 |
64.50 |
72.82 |
47.9M |
| 2024-12-06 |
63.00 |
68.51 |
59.00 |
66.20 |
55.8M |
| 2024-12-05 |
56.90 |
62.28 |
56.89 |
62.28 |
43.0M |
| 2024-12-04 |
51.68 |
58.27 |
51.68 |
56.62 |
46.7M |
| 2024-12-03 |
53.50 |
56.78 |
52.97 |
52.97 |
40.0M |
| 2024-12-02 |
52.00 |
56.14 |
51.08 |
53.60 |
46.9M |
| 2024-11-29 |
46.61 |
51.04 |
46.50 |
51.04 |
33.5M |
| 2024-11-28 |
46.00 |
49.39 |
45.50 |
46.40 |
24.9M |
| 2024-11-27 |
44.53 |
47.27 |
44.27 |
46.84 |
23.9M |
| 2024-11-26 |
48.70 |
49.71 |
46.09 |
46.09 |
30.2M |
| 2024-11-25 |
46.26 |
51.21 |
43.85 |
51.21 |
37.6M |
| 2024-11-22 |
45.00 |
49.45 |
44.08 |
46.55 |
41.5M |
| 2024-11-21 |
46.60 |
48.88 |
45.14 |
45.80 |
42.8M |
| 2024-11-20 |
44.52 |
46.37 |
44.09 |
46.37 |
19.4M |
| 2024-11-19 |
38.32 |
42.15 |
38.32 |
42.15 |
28.5M |
| 2024-11-18 |
39.00 |
40.35 |
37.76 |
38.32 |
17.0M |
| 2024-11-15 |
41.39 |
42.58 |
38.69 |
38.84 |
22.7M |
| 2024-11-14 |
42.10 |
44.69 |
42.00 |
42.13 |
26.4M |
| 2024-11-13 |
40.10 |
41.60 |
39.03 |
41.60 |
17.3M |
| 2024-11-12 |
42.50 |
42.85 |
39.99 |
40.35 |
20.8M |
| 2024-11-11 |
40.51 |
43.80 |
40.50 |
42.65 |
28.0M |
| 2024-11-08 |
39.83 |
43.70 |
39.83 |
41.94 |
30.5M |
| 2024-11-07 |
40.62 |
41.29 |
38.66 |
39.73 |
28.7M |
| 2024-11-06 |
40.72 |
44.00 |
40.00 |
40.62 |
43.6M |
| 2024-11-05 |
37.99 |
40.27 |
37.40 |
40.27 |
40.4M |
| 2024-11-04 |
35.00 |
36.61 |
35.00 |
36.61 |
9.1M |
| 2024-11-01 |
33.33 |
34.50 |
33.10 |
33.28 |
17.9M |
| 2024-10-31 |
32.05 |
34.29 |
31.16 |
33.51 |
21.0M |
| 2024-10-30 |
32.48 |
32.84 |
31.50 |
32.07 |
15.5M |
| 2024-10-29 |
33.78 |
34.15 |
32.90 |
32.99 |
11.0M |
| 2024-10-28 |
32.87 |
34.02 |
32.78 |
33.83 |
10.4M |
| 2024-10-25 |
33.46 |
33.77 |
32.78 |
33.31 |
10.9M |
| 2024-10-24 |
33.67 |
34.18 |
32.90 |
33.08 |
13.0M |
| 2024-10-23 |
34.68 |
35.20 |
33.93 |
34.22 |
18.2M |
| 2024-10-22 |
33.45 |
36.00 |
33.00 |
35.25 |
23.1M |
| 2024-10-21 |
33.60 |
34.51 |
33.27 |
33.55 |
18.2M |
| 2024-10-18 |
31.93 |
34.33 |
31.93 |
33.63 |
19.6M |
| 2024-10-17 |
31.90 |
32.88 |
31.85 |
32.28 |
13.5M |
| 2024-10-16 |
30.90 |
32.60 |
30.76 |
31.65 |
10.7M |
| 2024-10-15 |
32.22 |
33.30 |
31.60 |
31.60 |
13.7M |
| 2024-10-14 |
31.79 |
32.97 |
30.95 |
32.80 |
16.2M |
| 2024-10-11 |
32.85 |
33.71 |
31.27 |
31.90 |
19.2M |
| 2024-10-10 |
35.75 |
37.59 |
33.80 |
33.82 |
28.7M |
| 2024-10-09 |
33.20 |
37.80 |
32.55 |
35.77 |
32.8M |
| 2024-10-08 |
35.00 |
35.02 |
31.40 |
34.83 |
37.5M |
| 2024-09-30 |
30.80 |
32.07 |
29.55 |
31.84 |
31.2M |
| 2024-09-27 |
29.00 |
29.70 |
28.00 |
29.47 |
18.9M |
| 2024-09-26 |
26.29 |
28.99 |
26.29 |
28.36 |
25.3M |
| 2024-09-25 |
27.87 |
27.87 |
26.46 |
26.49 |
25.2M |
| 2024-09-24 |
25.80 |
27.48 |
25.53 |
27.37 |
24.4M |
| 2024-09-23 |
25.55 |
26.15 |
25.32 |
25.67 |
11.9M |
| 2024-09-20 |
25.88 |
26.15 |
25.23 |
25.62 |
15.0M |
| 2024-09-19 |
24.56 |
26.54 |
24.03 |
25.85 |
23.8M |
| 2024-09-18 |
23.68 |
24.35 |
23.41 |
24.19 |
8.7M |
| 2024-09-13 |
24.43 |
24.61 |
23.71 |
23.71 |
9.7M |
| 2024-09-12 |
25.18 |
25.24 |
24.21 |
24.31 |
11.3M |
| 2024-09-11 |
24.75 |
25.25 |
24.63 |
24.92 |
8.2M |
| 2024-09-10 |
25.00 |
25.16 |
24.27 |
24.97 |
12.9M |
| 2024-09-09 |
24.21 |
25.48 |
24.19 |
25.20 |
15.4M |
| 2024-09-06 |
24.45 |
25.07 |
24.17 |
24.53 |
12.3M |
| 2024-09-05 |
24.50 |
25.20 |
24.35 |
24.57 |
13.3M |
| 2024-09-04 |
24.38 |
24.99 |
24.18 |
24.49 |
17.8M |
| 2024-09-03 |
22.87 |
25.16 |
22.79 |
24.77 |
28.6M |
| 2024-09-02 |
24.03 |
24.03 |
22.83 |
22.87 |
10.3M |
| 2024-08-30 |
23.10 |
24.45 |
23.02 |
24.09 |
14.6M |
| 2024-08-29 |
21.95 |
23.79 |
21.70 |
23.22 |
15.2M |
| 2024-08-28 |
21.47 |
22.99 |
21.47 |
22.23 |
14.8M |
| 2024-08-27 |
21.58 |
22.68 |
21.17 |
21.64 |
9.5M |
| 2024-08-26 |
22.60 |
22.84 |
21.75 |
21.94 |
9.3M |
| 2024-08-23 |
22.48 |
22.85 |
22.23 |
22.38 |
10.3M |
| 2024-08-22 |
24.48 |
24.50 |
22.74 |
22.82 |
16.0M |
| 2024-08-21 |
24.80 |
25.48 |
23.86 |
24.22 |
17.6M |
| 2024-08-20 |
24.70 |
25.02 |
24.37 |
24.99 |
14.8M |
| 2024-08-19 |
25.38 |
25.80 |
24.60 |
24.74 |
17.6M |
| 2024-08-16 |
25.43 |
26.50 |
25.39 |
25.68 |
22.8M |
| 2024-08-15 |
24.30 |
25.94 |
24.30 |
25.73 |
25.4M |
| 2024-08-14 |
24.31 |
24.63 |
23.98 |
24.44 |
19.6M |
| 2024-08-13 |
22.52 |
24.77 |
22.48 |
24.11 |
24.9M |
| 2024-08-12 |
22.80 |
23.11 |
22.27 |
22.52 |
8.9M |
| 2024-08-09 |
23.35 |
23.63 |
22.89 |
22.90 |
9.6M |
| 2024-08-08 |
24.00 |
24.08 |
22.88 |
23.31 |
20.2M |
| 2024-08-07 |
24.90 |
25.45 |
24.40 |
24.52 |
23.2M |
| 2024-08-06 |
24.28 |
24.69 |
23.78 |
24.39 |
17.5M |
| 2024-08-05 |
23.50 |
25.05 |
23.42 |
23.92 |
21.9M |
| 2024-08-02 |
24.00 |
24.44 |
23.49 |
23.66 |
18.0M |
| 2024-08-01 |
23.80 |
24.56 |
23.47 |
24.15 |
31.1M |
| 2024-07-31 |
20.84 |
22.80 |
20.76 |
22.80 |
12.8M |
| 2024-07-30 |
20.36 |
21.46 |
19.99 |
20.73 |
8.1M |
| 2024-07-29 |
20.59 |
20.68 |
20.21 |
20.34 |
2.8M |
| 2024-07-26 |
20.21 |
20.80 |
20.21 |
20.61 |
4.6M |
| 2024-07-25 |
20.00 |
20.53 |
19.82 |
20.21 |
4.4M |
| 2024-07-24 |
20.51 |
20.88 |
19.98 |
20.08 |
5.6M |
| 2024-07-23 |
21.55 |
21.75 |
20.61 |
20.62 |
4.0M |
| 2024-07-22 |
21.23 |
21.55 |
21.16 |
21.36 |
3.0M |
| 2024-07-19 |
20.89 |
21.60 |
20.81 |
21.31 |
4.3M |
| 2024-07-18 |
21.35 |
21.35 |
20.45 |
21.04 |
5.9M |
| 2024-07-17 |
21.93 |
21.97 |
21.34 |
21.36 |
3.2M |
| 2024-07-16 |
21.54 |
21.93 |
21.33 |
21.85 |
3.6M |
| 2024-07-15 |
22.48 |
22.51 |
21.50 |
21.53 |
5.5M |
| 2024-07-12 |
22.84 |
22.84 |
22.36 |
22.47 |
3.7M |
| 2024-07-11 |
22.64 |
23.08 |
22.37 |
22.99 |
6.0M |
| 2024-07-10 |
22.12 |
22.60 |
21.98 |
22.12 |
4.5M |
| 2024-07-09 |
21.64 |
22.59 |
21.40 |
22.55 |
6.1M |
| 2024-07-08 |
22.36 |
22.38 |
21.58 |
21.67 |
5.4M |
| 2024-07-05 |
22.48 |
22.63 |
21.89 |
22.43 |
4.6M |
| 2024-07-04 |
23.05 |
23.53 |
22.36 |
22.47 |
7.1M |
| 2024-07-03 |
23.09 |
23.29 |
22.71 |
22.73 |
3.2M |
| 2024-07-02 |
23.48 |
23.63 |
22.99 |
23.09 |
3.1M |
| 2024-07-01 |
23.26 |
23.48 |
22.72 |
23.45 |
3.6M |
| 2024-06-28 |
23.01 |
23.73 |
23.01 |
23.34 |
3.9M |
| 2024-06-27 |
23.60 |
23.95 |
23.15 |
23.18 |
4.1M |
| 2024-06-26 |
23.00 |
23.79 |
22.72 |
23.69 |
4.5M |
| 2024-06-25 |
23.21 |
23.61 |
22.80 |
23.02 |
3.9M |
| 2024-06-24 |
23.77 |
24.20 |
23.01 |
23.10 |
4.8M |
| 2024-06-21 |
24.22 |
24.38 |
23.83 |
24.03 |
5.2M |
| 2024-06-20 |
25.48 |
25.48 |
24.45 |
24.47 |
4.4M |
| 2024-06-19 |
26.10 |
26.18 |
25.40 |
25.40 |
4.5M |
| 2024-06-18 |
25.49 |
26.49 |
25.40 |
26.18 |
6.0M |
| 2024-06-17 |
25.49 |
25.72 |
25.31 |
25.49 |
3.6M |
| 2024-06-14 |
26.30 |
26.40 |
25.46 |
25.67 |
5.8M |
| 2024-06-13 |
26.48 |
26.95 |
26.14 |
26.51 |
6.0M |
| 2024-06-12 |
25.58 |
26.68 |
25.51 |
26.33 |
4.9M |
| 2024-06-11 |
25.41 |
25.80 |
24.67 |
25.76 |
4.1M |
| 2024-06-07 |
25.88 |
25.97 |
25.19 |
25.41 |
4.0M |
| 2024-06-06 |
26.39 |
26.44 |
25.30 |
25.40 |
7.1M |
| 2024-06-05 |
26.56 |
27.16 |
26.30 |
26.37 |
5.5M |
| 2024-06-04 |
26.99 |
27.05 |
26.11 |
26.56 |
5.2M |
| 2024-06-03 |
27.15 |
27.75 |
26.62 |
26.94 |
7.1M |
| 2024-05-31 |
26.51 |
27.57 |
26.51 |
27.08 |
9.7M |
| 2024-05-30 |
26.22 |
26.95 |
25.75 |
26.58 |
5.8M |
| 2024-05-29 |
26.03 |
26.35 |
25.92 |
26.15 |
2.6M |
| 2024-05-28 |
26.31 |
26.79 |
25.91 |
26.09 |
4.3M |
| 2024-05-27 |
25.90 |
26.41 |
25.28 |
26.39 |
5.5M |
| 2024-05-24 |
26.74 |
26.82 |
25.80 |
25.89 |
6.4M |
| 2024-05-23 |
27.56 |
27.60 |
26.74 |
26.82 |
5.0M |
| 2024-05-22 |
26.96 |
27.88 |
26.89 |
27.55 |
6.7M |
| 2024-05-21 |
27.59 |
27.59 |
26.97 |
27.00 |
6.5M |
| 2024-05-20 |
27.82 |
28.20 |
27.51 |
27.80 |
6.0M |
| 2024-05-17 |
27.49 |
27.82 |
27.03 |
27.81 |
6.3M |
| 2024-05-16 |
27.45 |
28.00 |
27.19 |
27.58 |
6.7M |
| 2024-05-15 |
27.60 |
28.18 |
27.28 |
27.60 |
6.1M |
| 2024-05-14 |
27.98 |
28.84 |
27.69 |
27.82 |
7.5M |
| 2024-05-13 |
27.81 |
28.04 |
27.40 |
27.54 |
4.5M |
| 2024-05-10 |
28.70 |
28.78 |
28.01 |
28.18 |
4.8M |
| 2024-05-09 |
28.95 |
29.08 |
28.40 |
28.72 |
7.6M |
| 2024-05-08 |
30.00 |
30.00 |
28.80 |
28.92 |
7.5M |
| 2024-05-07 |
29.88 |
30.65 |
29.51 |
30.28 |
8.1M |
| 2024-05-06 |
30.50 |
30.97 |
29.47 |
29.80 |
9.7M |
| 2024-04-30 |
30.49 |
31.82 |
29.86 |
29.95 |
8.7M |
| 2024-04-29 |
31.10 |
31.45 |
30.28 |
30.40 |
9.6M |
| 2024-04-26 |
29.27 |
30.10 |
29.20 |
29.94 |
6.5M |
| 2024-04-25 |
29.88 |
30.18 |
29.33 |
29.43 |
5.8M |
| 2024-04-24 |
29.10 |
30.37 |
28.70 |
29.97 |
10.0M |
| 2024-04-23 |
28.35 |
29.79 |
27.59 |
29.16 |
9.7M |
| 2024-04-22 |
28.15 |
28.56 |
27.34 |
28.01 |
4.0M |
| 2024-04-19 |
28.71 |
29.10 |
28.33 |
28.46 |
6.1M |
| 2024-04-18 |
27.60 |
29.82 |
27.26 |
29.09 |
12.3M |
| 2024-04-17 |
26.70 |
27.96 |
26.70 |
27.92 |
7.4M |
| 2024-04-16 |
27.30 |
27.30 |
26.08 |
26.15 |
6.6M |
| 2024-04-15 |
27.38 |
27.95 |
26.59 |
27.34 |
6.8M |
| 2024-04-12 |
28.08 |
28.58 |
27.63 |
27.70 |
6.4M |
| 2024-04-11 |
29.00 |
29.64 |
28.27 |
28.35 |
9.6M |
| 2024-04-10 |
28.70 |
29.02 |
27.57 |
27.94 |
5.7M |
| 2024-04-09 |
28.26 |
29.25 |
27.99 |
28.78 |
6.8M |
| 2024-04-08 |
28.75 |
29.06 |
28.19 |
28.19 |
5.7M |
| 2024-04-03 |
30.10 |
30.18 |
28.49 |
28.96 |
10.2M |
| 2024-04-02 |
31.55 |
31.59 |
30.21 |
30.29 |
8.2M |
| 2024-04-01 |
31.18 |
31.55 |
30.91 |
31.50 |
6.6M |
| 2024-03-29 |
31.15 |
31.43 |
30.30 |
30.92 |
7.6M |
| 2024-03-28 |
30.00 |
31.88 |
29.98 |
31.33 |
10.5M |
| 2024-03-27 |
30.95 |
31.08 |
29.85 |
30.16 |
8.4M |
| 2024-03-26 |
31.30 |
31.63 |
30.30 |
31.16 |
9.7M |
| 2024-03-25 |
31.96 |
33.30 |
31.19 |
31.26 |
13.2M |
| 2024-03-22 |
32.80 |
33.00 |
31.73 |
32.19 |
10.8M |
| 2024-03-21 |
33.01 |
33.58 |
32.67 |
33.15 |
8.2M |
| 2024-03-20 |
33.39 |
33.82 |
32.62 |
33.08 |
10.3M |
| 2024-03-19 |
33.95 |
34.45 |
33.35 |
33.63 |
13.0M |
| 2024-03-18 |
34.20 |
35.08 |
33.10 |
34.80 |
19.8M |
| 2024-03-15 |
31.93 |
34.18 |
31.60 |
33.82 |
22.2M |
| 2024-03-14 |
32.33 |
33.51 |
31.00 |
31.83 |
13.1M |
| 2024-03-13 |
31.71 |
32.88 |
31.71 |
32.33 |
13.2M |
| 2024-03-12 |
31.55 |
32.84 |
31.46 |
32.02 |
15.8M |
| 2024-03-11 |
30.94 |
31.63 |
30.33 |
31.53 |
9.3M |
| 2024-03-08 |
30.63 |
31.52 |
29.88 |
31.44 |
11.6M |
| 2024-03-07 |
32.51 |
32.84 |
30.00 |
30.51 |
15.9M |
| 2024-03-06 |
30.45 |
32.76 |
30.36 |
31.88 |
15.9M |
| 2024-03-05 |
31.60 |
31.87 |
30.61 |
31.10 |
16.6M |
| 2024-03-04 |
30.42 |
32.88 |
29.60 |
32.67 |
22.3M |
| 2024-03-01 |
30.10 |
30.75 |
29.80 |
30.41 |
12.3M |
| 2024-02-29 |
28.20 |
30.25 |
28.20 |
30.16 |
15.9M |
| 2024-02-28 |
31.00 |
31.58 |
28.64 |
28.64 |
21.9M |
| 2024-02-27 |
30.66 |
31.88 |
29.59 |
31.82 |
19.9M |
| 2024-02-26 |
31.08 |
32.80 |
30.15 |
30.46 |
23.9M |
| 2024-02-23 |
28.06 |
30.89 |
27.87 |
29.88 |
19.5M |
| 2024-02-22 |
27.18 |
28.42 |
27.09 |
28.11 |
15.1M |
| 2024-02-21 |
27.04 |
28.60 |
26.71 |
27.03 |
20.7M |
| 2024-02-20 |
24.60 |
27.67 |
24.16 |
27.67 |
18.5M |
| 2024-02-19 |
24.12 |
25.29 |
24.01 |
25.15 |
17.3M |
| 2024-02-08 |
22.06 |
23.85 |
21.20 |
23.85 |
16.5M |
| 2024-02-07 |
21.72 |
23.69 |
21.08 |
21.68 |
15.8M |
| 2024-02-06 |
20.00 |
22.33 |
19.38 |
21.98 |
11.5M |
| 2024-02-05 |
22.17 |
22.26 |
20.27 |
20.30 |
9.2M |
| 2024-02-02 |
23.79 |
24.23 |
21.75 |
22.52 |
6.8M |
| 2024-02-01 |
24.00 |
24.39 |
23.12 |
23.77 |
6.7M |
| 2024-01-31 |
24.95 |
25.27 |
23.60 |
23.65 |
6.9M |
| 2024-01-30 |
25.05 |
26.37 |
24.80 |
24.86 |
7.8M |
| 2024-01-29 |
26.66 |
26.67 |
25.25 |
25.34 |
7.3M |
| 2024-01-26 |
27.29 |
27.47 |
26.16 |
26.32 |
10.7M |
| 2024-01-25 |
27.17 |
27.98 |
26.15 |
27.78 |
11.3M |
| 2024-01-24 |
27.78 |
27.78 |
26.00 |
27.18 |
8.8M |
| 2024-01-23 |
27.01 |
27.76 |
26.86 |
27.54 |
8.2M |
| 2024-01-22 |
28.50 |
28.91 |
26.77 |
26.98 |
9.9M |
| 2024-01-19 |
28.74 |
29.14 |
28.40 |
28.46 |
7.0M |
| 2024-01-18 |
27.60 |
29.08 |
27.45 |
28.90 |
9.3M |
| 2024-01-17 |
28.85 |
29.04 |
28.00 |
28.00 |
6.2M |
| 2024-01-16 |
29.05 |
29.57 |
28.43 |
29.00 |
9.3M |
| 2024-01-15 |
28.58 |
29.07 |
28.29 |
28.70 |
6.7M |
| 2024-01-12 |
30.39 |
30.54 |
28.74 |
28.98 |
13.2M |
| 2024-01-11 |
29.90 |
30.76 |
29.74 |
30.62 |
7.6M |
| 2024-01-10 |
32.20 |
32.31 |
29.98 |
30.03 |
12.3M |
| 2024-01-09 |
31.60 |
33.55 |
31.60 |
32.30 |
9.0M |
| 2024-01-08 |
32.20 |
32.48 |
31.31 |
31.66 |
5.2M |
| 2024-01-05 |
33.20 |
33.62 |
32.01 |
32.29 |
7.9M |
| 2024-01-04 |
33.41 |
33.49 |
32.57 |
32.90 |
6.1M |
| 2024-01-03 |
34.10 |
34.15 |
32.68 |
33.68 |
8.2M |
| 2024-01-02 |
35.95 |
35.95 |
34.07 |
34.10 |
9.3M |