| 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 |
59.92 |
60.11 |
56.71 |
57.36 |
2.8M |
| 2024-12-30 |
61.91 |
62.23 |
59.20 |
59.76 |
2.9M |
| 2024-12-27 |
65.05 |
66.45 |
62.50 |
62.85 |
3.2M |
| 2024-12-26 |
62.00 |
67.65 |
61.80 |
65.70 |
4.2M |
| 2024-12-25 |
61.90 |
64.37 |
60.10 |
62.95 |
4.1M |
| 2024-12-24 |
62.88 |
64.79 |
60.50 |
62.90 |
5.7M |
| 2024-12-23 |
65.20 |
67.80 |
61.01 |
61.15 |
6.8M |
| 2024-12-20 |
57.69 |
69.23 |
57.27 |
66.38 |
9.2M |
| 2024-12-19 |
58.62 |
61.99 |
57.35 |
57.69 |
4.1M |
| 2024-12-18 |
56.99 |
60.60 |
55.22 |
59.18 |
4.1M |
| 2024-12-17 |
61.30 |
61.65 |
56.66 |
56.97 |
4.1M |
| 2024-12-16 |
56.95 |
66.00 |
56.50 |
61.84 |
7.7M |
| 2024-12-13 |
58.01 |
59.58 |
56.00 |
56.36 |
4.3M |
| 2024-12-12 |
61.75 |
62.75 |
58.58 |
58.73 |
5.0M |
| 2024-12-11 |
62.24 |
64.50 |
61.10 |
63.35 |
4.6M |
| 2024-12-10 |
60.85 |
67.59 |
58.87 |
64.85 |
6.3M |
| 2024-12-09 |
57.00 |
62.50 |
56.67 |
59.50 |
5.1M |
| 2024-12-06 |
58.60 |
61.50 |
55.93 |
57.84 |
4.8M |
| 2024-12-05 |
56.50 |
63.98 |
56.27 |
59.49 |
5.5M |
| 2024-12-04 |
54.17 |
59.78 |
53.76 |
56.70 |
5.5M |
| 2024-12-03 |
55.58 |
57.00 |
54.50 |
55.05 |
4.1M |
| 2024-12-02 |
50.90 |
57.40 |
50.30 |
55.90 |
6.4M |
| 2024-11-29 |
46.17 |
52.23 |
46.13 |
50.51 |
4.0M |
| 2024-11-28 |
47.19 |
47.75 |
46.00 |
46.17 |
1.6M |
| 2024-11-27 |
45.22 |
47.26 |
44.30 |
47.22 |
2.1M |
| 2024-11-26 |
47.84 |
47.95 |
45.85 |
45.90 |
2.3M |
| 2024-11-25 |
48.00 |
48.85 |
46.48 |
48.51 |
2.6M |
| 2024-11-22 |
50.36 |
52.47 |
48.20 |
48.39 |
2.7M |
| 2024-11-21 |
51.61 |
52.21 |
49.57 |
50.36 |
2.4M |
| 2024-11-20 |
50.00 |
53.19 |
49.80 |
51.91 |
3.4M |
| 2024-11-19 |
46.70 |
50.63 |
46.70 |
50.30 |
3.0M |
| 2024-11-18 |
49.20 |
49.75 |
45.72 |
46.50 |
2.6M |
| 2024-11-15 |
50.40 |
52.55 |
49.04 |
49.19 |
2.3M |
| 2024-11-14 |
53.18 |
53.65 |
50.61 |
50.68 |
2.1M |
| 2024-11-13 |
51.73 |
54.06 |
50.35 |
53.18 |
2.9M |
| 2024-11-12 |
54.77 |
55.49 |
51.85 |
52.45 |
2.5M |
| 2024-11-11 |
51.39 |
55.30 |
51.16 |
54.77 |
3.6M |
| 2024-11-08 |
51.85 |
55.48 |
51.20 |
51.43 |
4.0M |
| 2024-11-07 |
52.40 |
52.90 |
49.56 |
51.65 |
4.0M |
| 2024-11-06 |
50.26 |
55.18 |
50.26 |
53.44 |
5.6M |
| 2024-11-05 |
49.00 |
51.40 |
47.00 |
50.03 |
4.9M |
| 2024-11-04 |
44.40 |
50.19 |
44.30 |
48.70 |
4.3M |
| 2024-11-01 |
45.69 |
46.30 |
43.01 |
43.12 |
2.2M |
| 2024-10-31 |
45.17 |
46.83 |
44.20 |
45.95 |
2.1M |
| 2024-10-30 |
45.00 |
47.09 |
44.33 |
45.17 |
1.9M |
| 2024-10-29 |
46.78 |
47.95 |
45.62 |
45.71 |
1.8M |
| 2024-10-28 |
47.12 |
47.22 |
45.79 |
46.77 |
1.4M |
| 2024-10-25 |
46.96 |
48.20 |
46.05 |
47.12 |
2.1M |
| 2024-10-24 |
46.30 |
47.80 |
44.99 |
46.80 |
2.1M |
| 2024-10-23 |
48.00 |
48.38 |
46.25 |
46.37 |
2.9M |
| 2024-10-22 |
45.39 |
49.97 |
44.63 |
47.85 |
4.2M |
| 2024-10-21 |
44.79 |
46.80 |
44.59 |
45.40 |
2.7M |
| 2024-10-18 |
41.10 |
45.94 |
40.83 |
44.49 |
3.0M |
| 2024-10-17 |
41.02 |
42.29 |
40.88 |
41.22 |
1.8M |
| 2024-10-16 |
41.11 |
42.40 |
40.42 |
40.83 |
1.6M |
| 2024-10-15 |
42.66 |
43.97 |
41.50 |
41.96 |
1.9M |
| 2024-10-14 |
41.95 |
43.19 |
40.40 |
43.10 |
2.3M |
| 2024-10-11 |
45.93 |
46.00 |
41.05 |
41.76 |
2.6M |
| 2024-10-10 |
47.80 |
48.75 |
45.80 |
46.43 |
2.8M |
| 2024-10-09 |
49.99 |
50.97 |
45.58 |
46.80 |
4.0M |
| 2024-10-08 |
51.87 |
52.66 |
46.16 |
52.66 |
5.1M |
| 2024-09-30 |
40.10 |
45.28 |
39.28 |
45.10 |
3.8M |
| 2024-09-27 |
37.29 |
39.20 |
36.41 |
38.68 |
1.7M |
| 2024-09-26 |
34.28 |
36.71 |
34.06 |
36.61 |
2.7M |
| 2024-09-25 |
34.50 |
35.35 |
33.92 |
34.01 |
1.8M |
| 2024-09-24 |
32.15 |
34.00 |
31.35 |
33.99 |
1.6M |
| 2024-09-23 |
32.09 |
32.43 |
31.62 |
31.89 |
0.5M |
| 2024-09-20 |
32.63 |
32.78 |
31.72 |
32.09 |
0.8M |
| 2024-09-19 |
31.99 |
33.20 |
31.55 |
32.52 |
1.3M |
| 2024-09-18 |
32.00 |
32.00 |
31.06 |
31.92 |
0.7M |
| 2024-09-13 |
33.38 |
33.38 |
31.80 |
31.80 |
0.9M |
| 2024-09-12 |
34.05 |
34.26 |
33.13 |
33.25 |
0.9M |
| 2024-09-11 |
34.01 |
34.55 |
33.68 |
33.98 |
0.8M |
| 2024-09-10 |
33.85 |
34.83 |
33.50 |
34.41 |
0.8M |
| 2024-09-09 |
34.08 |
34.63 |
33.53 |
34.10 |
0.7M |
| 2024-09-06 |
35.50 |
35.61 |
34.20 |
34.26 |
0.9M |
| 2024-09-05 |
34.96 |
36.06 |
34.96 |
35.47 |
1.1M |
| 2024-09-04 |
34.65 |
35.75 |
34.52 |
34.95 |
1.1M |
| 2024-09-03 |
34.09 |
35.79 |
33.87 |
35.03 |
1.3M |
| 2024-09-02 |
35.36 |
35.45 |
34.01 |
34.02 |
1.1M |
| 2024-08-30 |
34.12 |
35.99 |
34.12 |
35.49 |
1.6M |
| 2024-08-29 |
32.02 |
35.49 |
31.90 |
34.51 |
2.0M |
| 2024-08-28 |
31.73 |
33.50 |
31.67 |
32.39 |
1.3M |
| 2024-08-27 |
32.81 |
33.41 |
31.70 |
31.70 |
1.0M |
| 2024-08-26 |
32.99 |
33.40 |
32.60 |
32.80 |
0.7M |
| 2024-08-23 |
32.90 |
33.03 |
32.00 |
32.72 |
1.1M |
| 2024-08-22 |
34.99 |
35.09 |
32.89 |
33.01 |
1.7M |
| 2024-08-21 |
36.20 |
37.29 |
34.20 |
35.04 |
2.3M |
| 2024-08-20 |
36.32 |
36.86 |
35.53 |
36.31 |
1.1M |
| 2024-08-19 |
37.21 |
37.38 |
36.05 |
36.48 |
1.3M |
| 2024-08-16 |
36.61 |
37.68 |
36.28 |
37.17 |
1.8M |
| 2024-08-15 |
34.81 |
37.35 |
34.71 |
36.61 |
2.3M |
| 2024-08-14 |
34.70 |
35.65 |
34.32 |
35.15 |
1.4M |
| 2024-08-13 |
34.29 |
35.20 |
33.87 |
34.60 |
1.3M |
| 2024-08-12 |
34.70 |
34.88 |
33.90 |
34.18 |
0.8M |
| 2024-08-09 |
35.51 |
35.89 |
34.67 |
34.70 |
1.0M |
| 2024-08-08 |
36.58 |
36.58 |
34.50 |
35.22 |
1.9M |
| 2024-08-07 |
37.28 |
38.27 |
36.76 |
36.84 |
1.3M |
| 2024-08-06 |
36.78 |
37.47 |
36.30 |
37.28 |
1.5M |
| 2024-08-05 |
36.60 |
38.25 |
36.08 |
36.10 |
2.1M |
| 2024-08-02 |
38.02 |
38.37 |
36.76 |
36.99 |
1.7M |
| 2024-08-01 |
38.50 |
39.47 |
38.32 |
38.69 |
2.7M |
| 2024-07-31 |
34.81 |
39.68 |
34.68 |
38.64 |
3.9M |
| 2024-07-30 |
34.09 |
36.80 |
33.48 |
35.15 |
1.9M |
| 2024-07-29 |
35.22 |
35.43 |
33.90 |
34.00 |
0.9M |
| 2024-07-26 |
33.60 |
35.21 |
33.60 |
35.00 |
1.1M |
| 2024-07-25 |
33.43 |
34.80 |
33.20 |
33.90 |
0.7M |
| 2024-07-24 |
34.31 |
34.92 |
33.60 |
33.77 |
1.0M |
| 2024-07-23 |
36.78 |
37.12 |
34.48 |
34.56 |
1.4M |
| 2024-07-22 |
35.13 |
36.63 |
35.13 |
36.47 |
1.2M |
| 2024-07-19 |
34.25 |
36.00 |
34.06 |
35.45 |
1.0M |
| 2024-07-18 |
34.64 |
35.09 |
33.33 |
34.55 |
1.3M |
| 2024-07-17 |
35.68 |
35.68 |
34.72 |
34.74 |
0.8M |
| 2024-07-16 |
35.08 |
36.10 |
34.78 |
35.77 |
0.9M |
| 2024-07-15 |
35.85 |
36.37 |
35.20 |
35.45 |
0.7M |
| 2024-07-12 |
37.37 |
37.60 |
36.45 |
36.50 |
1.0M |
| 2024-07-11 |
37.40 |
37.91 |
36.90 |
37.41 |
1.3M |
| 2024-07-10 |
36.49 |
37.67 |
36.17 |
36.64 |
1.2M |
| 2024-07-09 |
35.60 |
37.39 |
35.02 |
36.70 |
1.7M |
| 2024-07-08 |
36.96 |
36.96 |
35.40 |
35.59 |
1.4M |
| 2024-07-05 |
37.02 |
37.50 |
36.12 |
37.03 |
1.5M |
| 2024-07-04 |
39.78 |
40.47 |
37.30 |
37.40 |
1.6M |
| 2024-07-03 |
39.12 |
39.79 |
37.80 |
38.29 |
0.8M |
| 2024-07-02 |
39.90 |
40.24 |
38.63 |
39.12 |
0.8M |
| 2024-07-01 |
40.00 |
40.00 |
37.66 |
39.17 |
1.3M |
| 2024-06-28 |
39.56 |
40.75 |
38.90 |
39.99 |
0.9M |
| 2024-06-27 |
40.66 |
41.48 |
39.53 |
39.56 |
1.0M |
| 2024-06-26 |
39.79 |
41.01 |
38.55 |
40.73 |
1.0M |
| 2024-06-25 |
39.60 |
40.94 |
39.00 |
39.53 |
1.3M |
| 2024-06-24 |
41.20 |
41.99 |
39.06 |
39.14 |
1.4M |
| 2024-06-21 |
42.01 |
42.48 |
40.50 |
41.20 |
1.3M |
| 2024-06-20 |
42.42 |
44.24 |
41.88 |
42.28 |
1.8M |
| 2024-06-19 |
43.52 |
43.90 |
42.35 |
42.44 |
1.2M |
| 2024-06-18 |
42.43 |
44.29 |
42.02 |
43.70 |
1.9M |
| 2024-06-17 |
42.50 |
42.85 |
41.70 |
42.36 |
1.8M |
| 2024-06-14 |
45.90 |
45.96 |
42.68 |
43.11 |
4.1M |
| 2024-06-13 |
43.49 |
49.68 |
43.06 |
47.32 |
4.1M |
| 2024-06-12 |
42.95 |
45.60 |
42.52 |
43.70 |
1.6M |
| 2024-06-11 |
41.44 |
43.00 |
39.78 |
42.95 |
1.5M |
| 2024-06-07 |
42.59 |
42.95 |
41.56 |
41.89 |
1.1M |
| 2024-06-06 |
44.28 |
44.70 |
41.44 |
41.93 |
1.9M |
| 2024-06-05 |
44.54 |
45.87 |
44.06 |
44.39 |
1.2M |
| 2024-06-04 |
46.17 |
46.81 |
43.90 |
44.73 |
1.7M |
| 2024-06-03 |
46.58 |
48.48 |
45.80 |
46.19 |
2.2M |
| 2024-05-31 |
44.02 |
47.18 |
44.02 |
45.90 |
2.2M |
| 2024-05-30 |
43.28 |
44.71 |
42.57 |
43.87 |
0.9M |
| 2024-05-29 |
44.30 |
44.88 |
43.20 |
43.44 |
0.6M |
| 2024-05-28 |
44.60 |
44.97 |
43.50 |
44.03 |
0.9M |
| 2024-05-27 |
43.88 |
44.70 |
42.81 |
44.62 |
1.0M |
| 2024-05-24 |
46.35 |
46.60 |
43.71 |
43.88 |
1.4M |
| 2024-05-23 |
47.49 |
47.68 |
46.00 |
46.35 |
1.3M |
| 2024-05-22 |
45.02 |
47.50 |
45.02 |
47.08 |
1.8M |
| 2024-05-21 |
46.30 |
46.48 |
45.06 |
45.33 |
0.8M |
| 2024-05-20 |
46.06 |
47.19 |
45.71 |
46.68 |
1.2M |
| 2024-05-17 |
44.70 |
46.39 |
44.00 |
46.30 |
1.5M |
| 2024-05-16 |
45.00 |
46.20 |
44.65 |
45.08 |
1.1M |
| 2024-05-15 |
45.28 |
46.28 |
44.20 |
44.86 |
1.1M |
| 2024-05-14 |
46.17 |
47.37 |
45.00 |
45.17 |
1.7M |
| 2024-05-13 |
46.84 |
46.84 |
44.35 |
44.80 |
2.2M |
| 2024-05-10 |
49.13 |
49.58 |
47.50 |
47.58 |
1.2M |
| 2024-05-09 |
50.00 |
50.67 |
49.19 |
49.39 |
1.2M |
| 2024-05-08 |
50.87 |
50.87 |
49.49 |
50.00 |
1.2M |
| 2024-05-07 |
50.48 |
51.77 |
49.20 |
51.11 |
1.9M |
| 2024-05-06 |
51.00 |
52.94 |
50.06 |
50.48 |
2.2M |
| 2024-04-30 |
50.80 |
52.14 |
49.45 |
49.68 |
2.0M |
| 2024-04-29 |
51.00 |
52.69 |
50.88 |
51.32 |
2.6M |
| 2024-04-26 |
47.78 |
50.36 |
47.25 |
49.10 |
2.3M |
| 2024-04-25 |
47.80 |
48.82 |
47.10 |
47.21 |
1.5M |
| 2024-04-24 |
47.80 |
48.62 |
46.80 |
48.34 |
2.4M |
| 2024-04-23 |
44.85 |
48.60 |
44.30 |
46.81 |
2.7M |
| 2024-04-22 |
43.96 |
45.40 |
42.61 |
44.55 |
1.4M |
| 2024-04-19 |
46.03 |
46.59 |
44.45 |
44.59 |
1.8M |
| 2024-04-18 |
44.88 |
48.68 |
43.06 |
46.45 |
3.2M |
| 2024-04-17 |
43.48 |
45.73 |
43.00 |
44.88 |
1.7M |
| 2024-04-16 |
44.60 |
44.92 |
40.39 |
42.76 |
2.6M |
| 2024-04-15 |
47.31 |
47.86 |
43.80 |
44.89 |
2.7M |
| 2024-04-12 |
48.44 |
49.33 |
47.40 |
47.55 |
1.2M |
| 2024-04-11 |
48.68 |
50.32 |
47.90 |
48.34 |
1.8M |
| 2024-04-10 |
51.70 |
52.27 |
48.50 |
49.16 |
2.8M |
| 2024-04-09 |
51.81 |
53.70 |
51.10 |
51.82 |
1.7M |
| 2024-04-08 |
51.00 |
53.28 |
50.81 |
51.63 |
1.8M |
| 2024-04-03 |
52.81 |
53.42 |
50.36 |
51.69 |
2.1M |
| 2024-04-02 |
56.50 |
56.50 |
52.65 |
53.08 |
2.7M |
| 2024-04-01 |
57.50 |
57.57 |
55.55 |
56.88 |
2.1M |
| 2024-03-29 |
54.18 |
57.99 |
53.01 |
57.08 |
2.9M |
| 2024-03-28 |
50.91 |
55.75 |
50.55 |
54.60 |
3.1M |
| 2024-03-27 |
51.06 |
53.30 |
51.06 |
51.19 |
2.2M |
| 2024-03-26 |
53.05 |
54.98 |
51.30 |
51.78 |
3.3M |
| 2024-03-25 |
57.97 |
58.48 |
53.38 |
53.38 |
3.1M |
| 2024-03-22 |
57.04 |
59.49 |
56.00 |
58.42 |
3.4M |
| 2024-03-21 |
56.97 |
58.33 |
56.00 |
57.06 |
2.4M |
| 2024-03-20 |
57.61 |
59.49 |
55.80 |
56.64 |
3.2M |
| 2024-03-19 |
60.62 |
62.00 |
58.05 |
58.80 |
3.5M |
| 2024-03-18 |
60.60 |
63.70 |
60.21 |
62.60 |
3.4M |
| 2024-03-15 |
58.60 |
62.10 |
57.05 |
61.94 |
4.0M |
| 2024-03-14 |
59.50 |
64.45 |
55.85 |
58.04 |
3.4M |
| 2024-03-13 |
56.20 |
59.90 |
55.45 |
58.43 |
3.2M |
| 2024-03-12 |
54.76 |
58.58 |
54.00 |
56.80 |
3.6M |
| 2024-03-11 |
52.88 |
54.98 |
51.20 |
54.59 |
2.3M |
| 2024-03-08 |
52.05 |
54.18 |
51.04 |
53.60 |
2.2M |
| 2024-03-07 |
56.55 |
57.65 |
52.51 |
52.51 |
3.6M |
| 2024-03-06 |
50.20 |
58.00 |
50.01 |
55.69 |
4.3M |
| 2024-03-05 |
51.40 |
51.73 |
49.94 |
50.85 |
2.8M |
| 2024-03-04 |
51.88 |
53.46 |
49.16 |
52.81 |
3.6M |
| 2024-03-01 |
51.20 |
52.49 |
49.50 |
51.46 |
3.7M |
| 2024-02-29 |
46.20 |
51.50 |
46.00 |
51.29 |
3.8M |
| 2024-02-28 |
51.00 |
54.49 |
47.03 |
47.04 |
4.6M |
| 2024-02-27 |
49.49 |
53.44 |
48.10 |
52.31 |
5.2M |
| 2024-02-26 |
49.86 |
53.97 |
47.00 |
51.06 |
6.7M |
| 2024-02-23 |
40.10 |
46.60 |
40.10 |
46.60 |
5.0M |
| 2024-02-22 |
38.20 |
40.29 |
37.80 |
39.91 |
2.9M |
| 2024-02-21 |
37.67 |
40.40 |
36.58 |
37.85 |
3.3M |
| 2024-02-20 |
35.20 |
39.40 |
34.65 |
38.27 |
3.2M |
| 2024-02-19 |
34.08 |
36.67 |
34.04 |
35.72 |
3.2M |
| 2024-02-08 |
29.48 |
34.66 |
28.58 |
34.33 |
3.6M |
| 2024-02-07 |
32.17 |
33.00 |
28.88 |
29.90 |
3.5M |
| 2024-02-06 |
30.59 |
33.23 |
28.40 |
32.01 |
2.3M |
| 2024-02-05 |
35.80 |
35.80 |
30.74 |
30.74 |
2.4M |
| 2024-02-02 |
38.49 |
39.50 |
35.00 |
36.16 |
1.3M |
| 2024-02-01 |
38.00 |
39.60 |
37.22 |
38.09 |
1.5M |
| 2024-01-31 |
41.00 |
41.90 |
38.20 |
38.21 |
1.2M |
| 2024-01-30 |
41.47 |
43.15 |
40.18 |
40.87 |
1.1M |
| 2024-01-29 |
43.25 |
43.69 |
41.17 |
41.17 |
1.0M |
| 2024-01-26 |
44.68 |
45.03 |
42.85 |
43.16 |
1.1M |
| 2024-01-25 |
43.00 |
45.46 |
42.60 |
45.12 |
1.3M |
| 2024-01-24 |
44.40 |
44.65 |
41.80 |
43.48 |
1.1M |
| 2024-01-23 |
44.08 |
45.00 |
43.02 |
43.95 |
1.2M |
| 2024-01-22 |
46.19 |
46.84 |
42.97 |
43.48 |
1.5M |
| 2024-01-19 |
47.87 |
48.60 |
46.40 |
46.52 |
1.0M |
| 2024-01-18 |
47.21 |
48.80 |
46.20 |
48.60 |
1.4M |
| 2024-01-17 |
49.60 |
49.61 |
47.84 |
47.90 |
1.6M |
| 2024-01-16 |
49.50 |
50.60 |
47.89 |
49.31 |
1.7M |
| 2024-01-15 |
52.40 |
52.57 |
49.00 |
49.19 |
2.1M |
| 2024-01-12 |
55.98 |
58.80 |
51.18 |
52.02 |
3.6M |
| 2024-01-11 |
50.87 |
54.75 |
50.87 |
54.50 |
1.7M |
| 2024-01-10 |
53.03 |
53.21 |
51.00 |
51.17 |
1.1M |
| 2024-01-09 |
51.47 |
54.60 |
51.47 |
52.68 |
1.2M |
| 2024-01-08 |
53.80 |
53.80 |
51.38 |
51.47 |
1.3M |
| 2024-01-05 |
54.70 |
55.49 |
53.24 |
54.41 |
1.1M |
| 2024-01-04 |
52.80 |
55.37 |
52.18 |
54.70 |
1.8M |
| 2024-01-03 |
55.06 |
55.06 |
51.81 |
53.10 |
2.0M |
| 2024-01-02 |
57.09 |
58.28 |
54.90 |
55.06 |
2.2M |