| 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 |
64.02 |
64.81 |
60.14 |
60.25 |
2.0M |
| 2024-12-30 |
66.91 |
66.91 |
63.05 |
64.36 |
1.7M |
| 2024-12-27 |
68.51 |
70.80 |
66.70 |
66.91 |
1.8M |
| 2024-12-26 |
66.31 |
69.97 |
65.22 |
68.87 |
2.4M |
| 2024-12-25 |
68.40 |
69.25 |
64.53 |
66.65 |
2.5M |
| 2024-12-24 |
66.12 |
72.00 |
65.62 |
69.78 |
3.1M |
| 2024-12-23 |
70.00 |
70.99 |
64.57 |
65.42 |
2.1M |
| 2024-12-20 |
68.84 |
73.85 |
68.08 |
70.16 |
2.9M |
| 2024-12-19 |
64.50 |
71.01 |
64.50 |
69.50 |
3.0M |
| 2024-12-18 |
63.61 |
68.00 |
61.47 |
65.58 |
2.6M |
| 2024-12-17 |
68.02 |
69.29 |
62.72 |
63.88 |
3.3M |
| 2024-12-16 |
73.80 |
77.40 |
69.34 |
69.85 |
3.5M |
| 2024-12-13 |
67.00 |
77.76 |
66.50 |
73.70 |
3.9M |
| 2024-12-12 |
70.89 |
70.89 |
66.48 |
67.50 |
3.2M |
| 2024-12-11 |
65.98 |
72.77 |
65.00 |
70.98 |
4.7M |
| 2024-12-10 |
62.60 |
68.48 |
60.00 |
67.48 |
4.9M |
| 2024-12-09 |
60.95 |
62.54 |
58.65 |
59.35 |
2.1M |
| 2024-12-06 |
60.55 |
63.25 |
59.07 |
61.01 |
3.2M |
| 2024-12-05 |
54.89 |
65.40 |
54.80 |
61.28 |
4.7M |
| 2024-12-04 |
57.00 |
57.37 |
54.46 |
55.55 |
1.9M |
| 2024-12-03 |
57.60 |
57.60 |
54.13 |
54.92 |
2.5M |
| 2024-12-02 |
57.04 |
59.78 |
56.52 |
57.60 |
2.5M |
| 2024-11-29 |
57.34 |
59.34 |
55.28 |
57.86 |
2.3M |
| 2024-11-28 |
56.00 |
60.88 |
55.20 |
57.77 |
3.0M |
| 2024-11-27 |
54.89 |
56.27 |
52.50 |
56.27 |
2.0M |
| 2024-11-26 |
55.51 |
59.36 |
55.08 |
55.34 |
2.4M |
| 2024-11-25 |
57.00 |
58.00 |
53.90 |
55.85 |
2.4M |
| 2024-11-22 |
61.90 |
62.30 |
56.50 |
57.29 |
4.1M |
| 2024-11-21 |
60.00 |
66.65 |
58.90 |
62.31 |
6.3M |
| 2024-11-20 |
51.39 |
61.55 |
50.41 |
61.55 |
6.1M |
| 2024-11-19 |
49.70 |
51.63 |
49.16 |
51.29 |
1.3M |
| 2024-11-18 |
52.60 |
53.10 |
48.76 |
49.90 |
2.2M |
| 2024-11-15 |
54.31 |
55.23 |
52.80 |
52.97 |
1.5M |
| 2024-11-14 |
57.80 |
57.80 |
54.18 |
54.50 |
1.9M |
| 2024-11-13 |
53.86 |
58.18 |
53.35 |
57.80 |
3.3M |
| 2024-11-12 |
59.88 |
59.89 |
55.55 |
56.54 |
3.1M |
| 2024-11-11 |
53.20 |
59.92 |
53.20 |
58.90 |
3.6M |
| 2024-11-08 |
52.99 |
55.75 |
52.18 |
54.77 |
3.4M |
| 2024-11-07 |
52.40 |
53.17 |
50.86 |
52.05 |
1.7M |
| 2024-11-06 |
52.80 |
53.00 |
50.90 |
52.30 |
2.3M |
| 2024-11-05 |
50.45 |
52.85 |
50.01 |
52.55 |
2.4M |
| 2024-11-04 |
47.65 |
51.80 |
47.27 |
50.75 |
2.2M |
| 2024-11-01 |
51.52 |
51.53 |
47.40 |
47.67 |
2.3M |
| 2024-10-31 |
51.46 |
52.60 |
49.53 |
51.50 |
2.3M |
| 2024-10-30 |
50.40 |
53.41 |
49.30 |
50.29 |
3.2M |
| 2024-10-29 |
52.80 |
52.80 |
50.40 |
50.47 |
2.2M |
| 2024-10-28 |
50.30 |
54.59 |
49.99 |
52.95 |
2.8M |
| 2024-10-25 |
49.20 |
51.18 |
48.91 |
50.37 |
1.5M |
| 2024-10-24 |
48.50 |
49.94 |
48.37 |
49.20 |
1.3M |
| 2024-10-23 |
50.94 |
51.47 |
48.70 |
49.05 |
2.2M |
| 2024-10-22 |
52.30 |
52.60 |
49.82 |
50.90 |
2.3M |
| 2024-10-21 |
50.70 |
53.18 |
49.20 |
51.46 |
3.5M |
| 2024-10-18 |
46.45 |
51.00 |
46.10 |
49.61 |
3.0M |
| 2024-10-17 |
46.68 |
48.00 |
46.50 |
46.50 |
1.6M |
| 2024-10-16 |
46.80 |
48.39 |
45.50 |
46.76 |
2.1M |
| 2024-10-15 |
47.30 |
51.00 |
46.40 |
47.49 |
4.3M |
| 2024-10-14 |
43.51 |
46.39 |
41.80 |
46.09 |
2.4M |
| 2024-10-11 |
46.67 |
46.75 |
42.29 |
42.68 |
2.1M |
| 2024-10-10 |
50.00 |
50.66 |
46.03 |
46.52 |
2.5M |
| 2024-10-09 |
51.84 |
53.42 |
46.60 |
46.80 |
4.0M |
| 2024-10-08 |
54.25 |
54.26 |
49.72 |
54.26 |
4.2M |
| 2024-09-30 |
40.70 |
45.55 |
40.11 |
45.22 |
3.3M |
| 2024-09-27 |
36.85 |
38.90 |
36.51 |
38.68 |
1.1M |
| 2024-09-26 |
35.35 |
36.20 |
34.91 |
36.09 |
1.3M |
| 2024-09-25 |
34.30 |
36.56 |
34.30 |
35.35 |
1.7M |
| 2024-09-24 |
32.66 |
33.79 |
31.89 |
33.76 |
0.9M |
| 2024-09-23 |
32.82 |
32.85 |
31.92 |
32.34 |
0.4M |
| 2024-09-20 |
32.51 |
33.04 |
32.09 |
32.53 |
0.6M |
| 2024-09-19 |
32.51 |
33.17 |
32.03 |
32.71 |
0.7M |
| 2024-09-18 |
33.00 |
33.65 |
31.71 |
32.19 |
0.8M |
| 2024-09-13 |
33.55 |
33.77 |
32.85 |
32.99 |
0.6M |
| 2024-09-12 |
34.16 |
34.57 |
33.50 |
33.62 |
0.6M |
| 2024-09-11 |
34.03 |
34.40 |
33.76 |
34.18 |
0.6M |
| 2024-09-10 |
33.49 |
34.56 |
32.79 |
34.25 |
0.8M |
| 2024-09-09 |
32.79 |
33.95 |
32.71 |
33.46 |
0.8M |
| 2024-09-06 |
35.36 |
36.30 |
33.18 |
33.20 |
1.1M |
| 2024-09-05 |
34.90 |
35.53 |
34.49 |
34.83 |
0.8M |
| 2024-09-04 |
35.55 |
35.62 |
34.60 |
34.71 |
1.1M |
| 2024-09-03 |
34.40 |
36.36 |
34.09 |
35.28 |
1.5M |
| 2024-09-02 |
36.73 |
37.19 |
34.00 |
34.12 |
1.4M |
| 2024-08-30 |
35.90 |
37.60 |
35.90 |
36.84 |
1.1M |
| 2024-08-29 |
35.16 |
36.50 |
34.96 |
36.10 |
0.9M |
| 2024-08-28 |
34.61 |
35.35 |
34.12 |
35.15 |
0.6M |
| 2024-08-27 |
35.71 |
35.71 |
34.25 |
35.01 |
0.7M |
| 2024-08-26 |
34.00 |
35.77 |
34.00 |
35.57 |
1.2M |
| 2024-08-23 |
35.51 |
35.61 |
34.02 |
34.18 |
1.5M |
| 2024-08-22 |
36.80 |
36.92 |
35.50 |
35.52 |
1.1M |
| 2024-08-21 |
37.15 |
37.88 |
36.60 |
36.64 |
0.8M |
| 2024-08-20 |
38.22 |
38.98 |
36.84 |
37.15 |
0.7M |
| 2024-08-19 |
38.80 |
39.60 |
37.50 |
38.18 |
0.7M |
| 2024-08-16 |
38.94 |
40.36 |
38.94 |
39.17 |
0.8M |
| 2024-08-15 |
38.14 |
39.30 |
37.80 |
38.91 |
0.6M |
| 2024-08-14 |
39.33 |
39.59 |
38.04 |
38.31 |
0.7M |
| 2024-08-13 |
38.77 |
39.39 |
38.33 |
39.30 |
0.4M |
| 2024-08-12 |
38.74 |
39.71 |
38.00 |
38.60 |
0.5M |
| 2024-08-09 |
38.82 |
39.83 |
38.49 |
38.55 |
0.6M |
| 2024-08-08 |
37.94 |
39.56 |
37.49 |
38.55 |
0.8M |
| 2024-08-07 |
38.40 |
39.50 |
38.15 |
38.35 |
0.7M |
| 2024-08-06 |
39.47 |
40.23 |
38.03 |
38.80 |
1.0M |
| 2024-08-05 |
40.12 |
40.86 |
39.30 |
39.65 |
1.0M |
| 2024-08-02 |
43.15 |
43.15 |
40.60 |
40.65 |
1.2M |
| 2024-08-01 |
43.30 |
44.16 |
42.93 |
43.34 |
1.3M |
| 2024-07-31 |
41.59 |
43.42 |
40.78 |
43.08 |
1.4M |
| 2024-07-30 |
40.22 |
42.60 |
39.87 |
41.01 |
1.4M |
| 2024-07-29 |
42.36 |
43.26 |
39.82 |
40.10 |
2.0M |
| 2024-07-26 |
44.71 |
44.87 |
43.29 |
43.81 |
0.9M |
| 2024-07-25 |
41.50 |
45.27 |
41.50 |
44.31 |
1.7M |
| 2024-07-24 |
42.60 |
44.07 |
41.64 |
42.39 |
1.1M |
| 2024-07-23 |
44.44 |
44.82 |
42.18 |
42.19 |
1.2M |
| 2024-07-22 |
43.98 |
45.88 |
43.95 |
44.80 |
1.5M |
| 2024-07-19 |
42.94 |
45.50 |
42.24 |
44.00 |
1.9M |
| 2024-07-18 |
42.75 |
43.96 |
41.61 |
42.71 |
1.6M |
| 2024-07-17 |
46.20 |
46.25 |
42.88 |
43.09 |
1.8M |
| 2024-07-16 |
41.08 |
46.84 |
40.89 |
46.60 |
2.4M |
| 2024-07-15 |
41.85 |
43.65 |
41.38 |
41.51 |
0.9M |
| 2024-07-12 |
42.69 |
42.70 |
41.60 |
42.27 |
1.0M |
| 2024-07-11 |
43.09 |
43.41 |
42.35 |
43.05 |
1.4M |
| 2024-07-10 |
42.60 |
43.14 |
42.00 |
42.25 |
1.2M |
| 2024-07-09 |
41.00 |
42.79 |
40.39 |
42.79 |
1.6M |
| 2024-07-08 |
41.44 |
42.89 |
40.79 |
41.08 |
1.3M |
| 2024-07-05 |
41.35 |
41.73 |
39.75 |
41.48 |
1.2M |
| 2024-07-04 |
43.43 |
43.50 |
41.11 |
41.40 |
1.2M |
| 2024-07-03 |
43.85 |
44.27 |
42.15 |
43.29 |
1.3M |
| 2024-07-02 |
44.54 |
44.57 |
42.88 |
43.31 |
1.4M |
| 2024-07-01 |
46.97 |
47.23 |
43.30 |
44.49 |
2.2M |
| 2024-06-28 |
45.99 |
48.86 |
45.30 |
47.60 |
2.3M |
| 2024-06-27 |
46.90 |
48.92 |
45.70 |
45.83 |
2.1M |
| 2024-06-26 |
48.60 |
49.27 |
46.67 |
47.50 |
2.5M |
| 2024-06-25 |
49.73 |
51.95 |
48.00 |
49.00 |
3.3M |
| 2024-06-24 |
53.19 |
58.60 |
51.52 |
52.23 |
5.1M |
| 2024-06-21 |
45.11 |
52.90 |
43.37 |
51.98 |
4.6M |
| 2024-06-20 |
44.28 |
47.99 |
43.80 |
46.16 |
3.1M |
| 2024-06-19 |
45.00 |
46.00 |
43.90 |
44.43 |
1.9M |
| 2024-06-18 |
44.76 |
46.17 |
43.88 |
44.46 |
2.5M |
| 2024-06-17 |
43.46 |
45.60 |
43.46 |
44.76 |
2.1M |
| 2024-06-14 |
43.98 |
45.00 |
42.46 |
43.79 |
2.8M |
| 2024-06-13 |
45.71 |
48.50 |
44.04 |
46.43 |
4.0M |
| 2024-06-12 |
44.04 |
45.69 |
43.83 |
44.50 |
2.3M |
| 2024-06-11 |
43.20 |
43.87 |
40.18 |
43.70 |
2.7M |
| 2024-06-07 |
42.55 |
44.39 |
41.83 |
42.49 |
2.0M |
| 2024-06-06 |
45.50 |
46.45 |
42.13 |
42.44 |
3.1M |
| 2024-06-05 |
44.00 |
46.58 |
43.15 |
44.60 |
3.7M |
| 2024-06-04 |
46.09 |
46.16 |
43.02 |
44.00 |
4.5M |
| 2024-06-03 |
45.76 |
51.26 |
45.00 |
47.03 |
7.9M |
| 2024-05-31 |
36.96 |
44.40 |
36.96 |
42.72 |
4.1M |
| 2024-05-30 |
36.68 |
37.69 |
35.55 |
37.00 |
0.7M |
| 2024-05-29 |
36.88 |
37.49 |
36.00 |
36.72 |
0.6M |
| 2024-05-28 |
35.74 |
37.99 |
35.26 |
36.86 |
0.8M |
| 2024-05-27 |
35.55 |
36.10 |
34.50 |
36.08 |
0.5M |
| 2024-05-24 |
36.56 |
36.95 |
35.50 |
35.55 |
0.6M |
| 2024-05-23 |
37.93 |
38.00 |
36.53 |
36.67 |
0.6M |
| 2024-05-22 |
36.61 |
37.99 |
36.25 |
37.85 |
0.6M |
| 2024-05-21 |
37.11 |
37.45 |
36.20 |
36.52 |
0.5M |
| 2024-05-20 |
38.22 |
38.65 |
36.80 |
37.00 |
0.8M |
| 2024-05-17 |
35.88 |
37.24 |
35.42 |
36.99 |
0.6M |
| 2024-05-16 |
35.58 |
36.36 |
35.40 |
35.54 |
0.4M |
| 2024-05-15 |
36.01 |
36.36 |
35.08 |
35.27 |
0.4M |
| 2024-05-14 |
34.76 |
36.30 |
34.75 |
35.78 |
0.6M |
| 2024-05-13 |
36.30 |
36.30 |
34.40 |
34.55 |
0.8M |
| 2024-05-10 |
38.55 |
38.55 |
36.18 |
36.30 |
0.6M |
| 2024-05-09 |
37.52 |
38.60 |
36.37 |
37.99 |
0.6M |
| 2024-05-08 |
38.51 |
38.51 |
37.23 |
37.55 |
0.5M |
| 2024-05-07 |
37.86 |
38.40 |
36.94 |
38.32 |
0.7M |
| 2024-05-06 |
38.18 |
38.50 |
36.67 |
37.62 |
1.0M |
| 2024-04-30 |
37.66 |
38.35 |
37.11 |
37.58 |
1.1M |
| 2024-04-29 |
34.80 |
37.79 |
34.60 |
37.66 |
1.3M |
| 2024-04-26 |
33.80 |
35.30 |
33.33 |
34.80 |
0.9M |
| 2024-04-25 |
33.27 |
34.49 |
32.82 |
33.88 |
0.6M |
| 2024-04-24 |
32.59 |
33.40 |
32.20 |
33.31 |
0.6M |
| 2024-04-23 |
31.50 |
32.85 |
31.40 |
32.32 |
0.7M |
| 2024-04-22 |
30.90 |
32.00 |
29.79 |
31.45 |
0.7M |
| 2024-04-19 |
32.08 |
32.08 |
30.81 |
31.35 |
0.9M |
| 2024-04-18 |
32.62 |
33.96 |
31.12 |
32.30 |
1.0M |
| 2024-04-17 |
31.50 |
32.49 |
30.56 |
32.46 |
0.9M |
| 2024-04-16 |
32.82 |
32.82 |
29.70 |
30.05 |
1.4M |
| 2024-04-15 |
35.02 |
35.95 |
32.22 |
33.00 |
1.3M |
| 2024-04-12 |
36.07 |
36.54 |
35.40 |
35.46 |
0.5M |
| 2024-04-11 |
36.00 |
37.18 |
35.54 |
35.88 |
0.8M |
| 2024-04-10 |
37.95 |
37.95 |
36.11 |
36.35 |
0.7M |
| 2024-04-09 |
37.40 |
38.15 |
36.60 |
38.00 |
1.0M |
| 2024-04-08 |
39.66 |
39.66 |
37.38 |
37.44 |
0.8M |
| 2024-04-03 |
40.62 |
40.62 |
39.00 |
39.66 |
0.8M |
| 2024-04-02 |
40.60 |
40.99 |
39.39 |
40.17 |
0.9M |
| 2024-04-01 |
41.70 |
41.87 |
40.31 |
40.80 |
1.3M |
| 2024-03-29 |
40.00 |
41.90 |
39.60 |
41.37 |
2.3M |
| 2024-03-28 |
37.40 |
40.45 |
36.99 |
40.00 |
2.1M |
| 2024-03-27 |
39.64 |
39.92 |
37.42 |
37.44 |
1.4M |
| 2024-03-26 |
39.39 |
41.40 |
39.10 |
39.92 |
1.8M |
| 2024-03-25 |
42.14 |
42.37 |
39.47 |
39.49 |
2.2M |
| 2024-03-22 |
43.00 |
43.68 |
42.03 |
42.28 |
1.2M |
| 2024-03-21 |
44.11 |
45.00 |
43.10 |
43.35 |
1.2M |
| 2024-03-20 |
43.61 |
44.21 |
43.17 |
44.11 |
1.3M |
| 2024-03-19 |
44.85 |
46.00 |
43.61 |
43.95 |
2.3M |
| 2024-03-18 |
43.60 |
44.32 |
42.65 |
44.32 |
1.4M |
| 2024-03-15 |
42.75 |
42.98 |
41.70 |
42.96 |
1.3M |
| 2024-03-14 |
43.50 |
44.21 |
41.73 |
42.65 |
1.2M |
| 2024-03-13 |
42.78 |
43.88 |
42.60 |
43.21 |
1.1M |
| 2024-03-12 |
43.28 |
43.89 |
42.49 |
43.63 |
1.3M |
| 2024-03-11 |
41.99 |
43.09 |
40.92 |
42.83 |
1.5M |
| 2024-03-08 |
41.24 |
42.48 |
40.65 |
42.00 |
1.3M |
| 2024-03-07 |
42.96 |
44.00 |
41.20 |
41.24 |
1.7M |
| 2024-03-06 |
40.72 |
44.51 |
40.35 |
43.41 |
2.4M |
| 2024-03-05 |
42.00 |
42.95 |
40.47 |
40.81 |
1.5M |
| 2024-03-04 |
42.27 |
43.44 |
41.11 |
42.43 |
1.4M |
| 2024-03-01 |
41.75 |
42.99 |
41.64 |
42.30 |
1.6M |
| 2024-02-29 |
39.00 |
42.07 |
39.00 |
41.90 |
1.9M |
| 2024-02-28 |
44.95 |
45.50 |
40.01 |
40.01 |
2.5M |
| 2024-02-27 |
42.90 |
45.67 |
42.16 |
44.96 |
2.1M |
| 2024-02-26 |
42.52 |
46.29 |
41.63 |
43.22 |
3.2M |
| 2024-02-23 |
38.56 |
42.99 |
38.15 |
42.06 |
3.6M |
| 2024-02-22 |
36.76 |
38.17 |
36.60 |
38.00 |
1.4M |
| 2024-02-21 |
37.50 |
38.67 |
36.66 |
36.93 |
1.9M |
| 2024-02-20 |
35.99 |
37.99 |
35.06 |
37.99 |
1.7M |
| 2024-02-19 |
35.68 |
37.65 |
34.66 |
36.30 |
1.9M |
| 2024-02-08 |
29.93 |
35.48 |
29.02 |
35.40 |
3.0M |
| 2024-02-07 |
31.00 |
31.90 |
29.21 |
30.01 |
2.6M |
| 2024-02-06 |
29.46 |
31.92 |
28.06 |
31.25 |
2.9M |
| 2024-02-05 |
35.43 |
35.46 |
30.06 |
31.00 |
2.1M |
| 2024-02-02 |
38.42 |
38.74 |
34.48 |
35.62 |
1.1M |
| 2024-02-01 |
38.17 |
39.19 |
37.28 |
38.04 |
1.3M |
| 2024-01-31 |
40.77 |
40.77 |
38.10 |
38.17 |
1.3M |
| 2024-01-30 |
41.36 |
41.72 |
40.30 |
40.58 |
1.0M |
| 2024-01-29 |
43.58 |
44.48 |
41.30 |
41.69 |
1.4M |
| 2024-01-26 |
45.70 |
45.87 |
43.48 |
43.59 |
1.9M |
| 2024-01-25 |
46.68 |
46.95 |
44.94 |
45.70 |
3.0M |
| 2024-01-24 |
49.23 |
49.69 |
45.52 |
46.97 |
1.4M |
| 2024-01-23 |
49.49 |
49.90 |
47.55 |
48.51 |
1.2M |
| 2024-01-22 |
52.48 |
53.40 |
48.49 |
49.00 |
1.0M |
| 2024-01-19 |
53.40 |
55.00 |
52.60 |
53.05 |
0.8M |
| 2024-01-18 |
55.41 |
56.14 |
53.00 |
54.40 |
1.2M |
| 2024-01-17 |
57.20 |
57.20 |
55.56 |
55.60 |
0.7M |
| 2024-01-16 |
59.32 |
59.32 |
55.86 |
57.09 |
1.0M |
| 2024-01-15 |
56.62 |
59.60 |
55.92 |
59.15 |
1.3M |
| 2024-01-12 |
58.80 |
59.54 |
56.59 |
56.67 |
1.1M |
| 2024-01-11 |
58.46 |
59.56 |
58.20 |
58.91 |
0.8M |
| 2024-01-10 |
59.84 |
60.87 |
58.05 |
58.88 |
0.8M |
| 2024-01-09 |
60.57 |
62.51 |
59.48 |
59.83 |
1.0M |
| 2024-01-08 |
63.54 |
63.54 |
60.00 |
61.01 |
1.1M |
| 2024-01-05 |
66.99 |
66.99 |
62.37 |
63.28 |
1.1M |
| 2024-01-04 |
63.91 |
67.28 |
63.12 |
66.59 |
1.9M |
| 2024-01-03 |
66.00 |
67.66 |
62.68 |
64.15 |
2.1M |
| 2024-01-02 |
71.20 |
71.88 |
66.14 |
66.86 |
1.9M |