| 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 |
69.25 |
69.50 |
67.59 |
67.59 |
1.8M |
| 2024-12-30 |
70.60 |
70.67 |
68.90 |
69.18 |
1.8M |
| 2024-12-27 |
70.65 |
71.17 |
70.08 |
70.75 |
1.8M |
| 2024-12-26 |
70.46 |
71.38 |
70.25 |
70.50 |
1.5M |
| 2024-12-25 |
70.45 |
71.50 |
70.13 |
70.60 |
1.8M |
| 2024-12-24 |
68.82 |
70.54 |
68.82 |
70.41 |
1.9M |
| 2024-12-23 |
69.54 |
70.18 |
68.90 |
69.00 |
1.8M |
| 2024-12-20 |
69.02 |
70.30 |
69.02 |
69.58 |
1.5M |
| 2024-12-19 |
69.00 |
69.75 |
68.69 |
69.30 |
1.8M |
| 2024-12-18 |
70.50 |
70.69 |
69.70 |
69.82 |
1.2M |
| 2024-12-17 |
70.49 |
71.41 |
69.85 |
70.10 |
1.8M |
| 2024-12-16 |
71.14 |
71.15 |
69.37 |
70.65 |
2.3M |
| 2024-12-13 |
72.29 |
72.29 |
70.54 |
71.04 |
5.3M |
| 2024-12-12 |
72.15 |
72.78 |
71.10 |
72.59 |
3.8M |
| 2024-12-11 |
71.78 |
72.98 |
71.38 |
72.28 |
2.8M |
| 2024-12-10 |
73.27 |
74.00 |
71.65 |
71.80 |
2.5M |
| 2024-12-09 |
72.06 |
72.60 |
70.89 |
71.35 |
2.0M |
| 2024-12-06 |
70.35 |
72.43 |
70.11 |
72.06 |
2.1M |
| 2024-12-05 |
69.88 |
71.14 |
69.86 |
70.45 |
1.5M |
| 2024-12-04 |
70.87 |
70.93 |
69.80 |
70.04 |
1.6M |
| 2024-12-03 |
72.28 |
72.33 |
70.87 |
71.04 |
2.1M |
| 2024-12-02 |
71.76 |
72.67 |
71.28 |
72.32 |
2.2M |
| 2024-11-29 |
70.81 |
72.79 |
70.30 |
71.76 |
2.4M |
| 2024-11-28 |
72.18 |
72.31 |
70.91 |
71.10 |
1.4M |
| 2024-11-27 |
70.83 |
72.28 |
69.80 |
72.26 |
1.6M |
| 2024-11-26 |
71.97 |
72.70 |
70.70 |
70.95 |
1.5M |
| 2024-11-25 |
71.13 |
72.28 |
70.90 |
71.97 |
2.0M |
| 2024-11-22 |
73.69 |
73.71 |
70.62 |
70.68 |
2.8M |
| 2024-11-21 |
74.30 |
75.57 |
73.04 |
73.83 |
2.0M |
| 2024-11-20 |
72.80 |
74.60 |
72.50 |
74.30 |
2.2M |
| 2024-11-19 |
71.95 |
73.28 |
71.08 |
73.08 |
1.9M |
| 2024-11-18 |
73.34 |
74.23 |
71.51 |
71.95 |
2.3M |
| 2024-11-15 |
74.20 |
75.23 |
73.30 |
73.35 |
2.4M |
| 2024-11-14 |
77.00 |
78.38 |
74.50 |
74.68 |
3.3M |
| 2024-11-13 |
77.84 |
79.97 |
76.05 |
77.60 |
3.7M |
| 2024-11-12 |
78.50 |
81.27 |
77.05 |
77.91 |
6.2M |
| 2024-11-11 |
74.70 |
77.77 |
74.30 |
77.66 |
4.8M |
| 2024-11-08 |
77.41 |
77.69 |
74.25 |
74.86 |
4.7M |
| 2024-11-07 |
72.21 |
75.76 |
72.00 |
75.76 |
3.6M |
| 2024-11-06 |
73.30 |
74.27 |
72.32 |
72.72 |
3.5M |
| 2024-11-05 |
70.85 |
73.27 |
70.05 |
72.96 |
3.4M |
| 2024-11-04 |
71.49 |
72.88 |
70.02 |
70.85 |
3.8M |
| 2024-11-01 |
71.94 |
73.72 |
71.03 |
71.26 |
2.9M |
| 2024-10-31 |
70.19 |
73.80 |
69.64 |
72.40 |
3.5M |
| 2024-10-30 |
72.10 |
74.19 |
69.11 |
70.20 |
4.1M |
| 2024-10-29 |
74.71 |
74.90 |
71.60 |
72.20 |
2.4M |
| 2024-10-28 |
72.00 |
74.81 |
71.00 |
74.69 |
2.7M |
| 2024-10-25 |
69.88 |
72.29 |
69.70 |
72.01 |
2.6M |
| 2024-10-24 |
71.00 |
71.57 |
69.86 |
70.00 |
2.1M |
| 2024-10-23 |
71.70 |
72.13 |
70.80 |
71.33 |
2.4M |
| 2024-10-22 |
70.90 |
72.30 |
70.59 |
71.64 |
2.3M |
| 2024-10-21 |
71.90 |
73.57 |
69.71 |
71.31 |
3.1M |
| 2024-10-18 |
67.30 |
74.00 |
66.83 |
71.19 |
4.1M |
| 2024-10-17 |
69.18 |
69.33 |
67.38 |
67.38 |
1.9M |
| 2024-10-16 |
68.21 |
69.94 |
67.90 |
68.44 |
1.8M |
| 2024-10-15 |
69.13 |
71.51 |
68.37 |
69.31 |
2.9M |
| 2024-10-14 |
69.38 |
70.10 |
66.66 |
69.82 |
3.0M |
| 2024-10-11 |
72.50 |
73.54 |
67.90 |
69.04 |
3.1M |
| 2024-10-10 |
73.64 |
76.33 |
71.50 |
73.30 |
4.0M |
| 2024-10-09 |
80.30 |
81.80 |
73.00 |
73.12 |
7.0M |
| 2024-10-08 |
89.92 |
89.92 |
79.63 |
84.50 |
9.6M |
| 2024-09-30 |
70.58 |
77.79 |
67.93 |
76.60 |
6.7M |
| 2024-09-27 |
63.33 |
67.35 |
62.82 |
67.30 |
1.9M |
| 2024-09-26 |
58.58 |
62.62 |
57.90 |
62.60 |
3.2M |
| 2024-09-25 |
59.84 |
60.58 |
58.40 |
58.70 |
2.8M |
| 2024-09-24 |
57.23 |
59.10 |
56.78 |
58.90 |
1.9M |
| 2024-09-23 |
57.88 |
58.45 |
56.61 |
56.94 |
1.4M |
| 2024-09-20 |
59.24 |
59.50 |
57.70 |
57.82 |
1.4M |
| 2024-09-19 |
59.00 |
61.45 |
58.08 |
59.24 |
2.4M |
| 2024-09-18 |
60.00 |
60.12 |
56.88 |
58.49 |
1.8M |
| 2024-09-13 |
60.91 |
61.47 |
59.91 |
60.09 |
0.8M |
| 2024-09-12 |
61.01 |
61.88 |
60.79 |
60.91 |
1.0M |
| 2024-09-11 |
60.07 |
61.68 |
60.00 |
61.08 |
1.3M |
| 2024-09-10 |
59.06 |
60.77 |
58.07 |
60.39 |
1.6M |
| 2024-09-09 |
58.66 |
60.90 |
58.54 |
59.42 |
1.4M |
| 2024-09-06 |
59.95 |
60.01 |
58.71 |
58.98 |
0.7M |
| 2024-09-05 |
59.06 |
60.55 |
58.99 |
59.95 |
0.8M |
| 2024-09-04 |
58.55 |
60.28 |
58.50 |
59.06 |
1.3M |
| 2024-09-03 |
59.19 |
59.87 |
58.40 |
58.71 |
1.5M |
| 2024-09-02 |
60.70 |
60.99 |
59.10 |
59.11 |
1.4M |
| 2024-08-30 |
60.93 |
61.94 |
60.69 |
60.79 |
1.6M |
| 2024-08-29 |
60.71 |
61.67 |
60.48 |
60.88 |
1.4M |
| 2024-08-28 |
59.45 |
61.27 |
59.45 |
61.15 |
1.5M |
| 2024-08-27 |
59.07 |
60.76 |
58.62 |
59.95 |
1.5M |
| 2024-08-26 |
56.42 |
59.68 |
56.33 |
59.11 |
2.3M |
| 2024-08-23 |
56.78 |
58.50 |
55.55 |
56.60 |
2.1M |
| 2024-08-22 |
57.71 |
58.19 |
57.35 |
57.59 |
1.1M |
| 2024-08-21 |
56.01 |
57.96 |
55.90 |
57.70 |
1.2M |
| 2024-08-20 |
58.51 |
58.54 |
55.62 |
56.63 |
2.7M |
| 2024-08-19 |
59.44 |
59.82 |
58.58 |
58.58 |
0.9M |
| 2024-08-16 |
60.02 |
60.08 |
58.84 |
59.36 |
0.7M |
| 2024-08-15 |
59.69 |
61.19 |
59.24 |
60.00 |
1.1M |
| 2024-08-14 |
61.57 |
61.59 |
59.41 |
59.55 |
0.9M |
| 2024-08-13 |
62.00 |
62.00 |
60.66 |
61.55 |
0.8M |
| 2024-08-12 |
61.66 |
62.63 |
61.13 |
62.03 |
1.0M |
| 2024-08-09 |
61.90 |
62.97 |
61.71 |
61.75 |
1.8M |
| 2024-08-08 |
61.03 |
61.95 |
60.60 |
61.37 |
1.0M |
| 2024-08-07 |
61.30 |
61.70 |
60.53 |
61.16 |
1.0M |
| 2024-08-06 |
60.50 |
61.92 |
60.50 |
61.50 |
1.6M |
| 2024-08-05 |
59.50 |
62.42 |
59.05 |
60.05 |
2.8M |
| 2024-08-02 |
59.45 |
61.80 |
59.33 |
59.47 |
2.0M |
| 2024-08-01 |
60.50 |
61.24 |
59.41 |
59.88 |
1.8M |
| 2024-07-31 |
58.01 |
60.86 |
56.86 |
60.80 |
2.4M |
| 2024-07-30 |
58.80 |
59.43 |
57.89 |
58.21 |
1.3M |
| 2024-07-29 |
61.00 |
61.05 |
58.89 |
58.91 |
1.4M |
| 2024-07-26 |
61.03 |
61.95 |
60.41 |
60.99 |
1.2M |
| 2024-07-25 |
60.76 |
62.25 |
60.20 |
61.03 |
0.9M |
| 2024-07-24 |
62.25 |
62.52 |
60.61 |
60.76 |
1.1M |
| 2024-07-23 |
64.88 |
65.50 |
62.02 |
62.18 |
1.4M |
| 2024-07-22 |
65.33 |
66.66 |
64.09 |
64.88 |
1.4M |
| 2024-07-19 |
64.55 |
66.26 |
64.44 |
65.33 |
1.4M |
| 2024-07-18 |
62.37 |
64.80 |
61.68 |
64.25 |
1.3M |
| 2024-07-17 |
62.86 |
63.39 |
62.07 |
62.40 |
1.2M |
| 2024-07-16 |
63.23 |
63.60 |
62.65 |
62.83 |
0.8M |
| 2024-07-15 |
64.31 |
65.26 |
63.00 |
63.15 |
1.1M |
| 2024-07-12 |
63.13 |
65.17 |
62.62 |
64.64 |
1.7M |
| 2024-07-11 |
62.35 |
63.68 |
61.38 |
62.83 |
1.7M |
| 2024-07-10 |
59.58 |
61.99 |
59.01 |
61.70 |
2.2M |
| 2024-07-09 |
57.82 |
59.96 |
57.60 |
59.61 |
1.5M |
| 2024-07-08 |
59.40 |
60.05 |
57.42 |
58.11 |
1.4M |
| 2024-07-05 |
58.18 |
60.22 |
57.57 |
59.84 |
1.2M |
| 2024-07-04 |
59.35 |
59.79 |
57.84 |
58.25 |
1.1M |
| 2024-07-03 |
60.33 |
60.58 |
59.19 |
59.32 |
1.3M |
| 2024-07-02 |
61.75 |
62.76 |
60.40 |
60.66 |
1.1M |
| 2024-07-01 |
61.85 |
62.30 |
59.85 |
61.60 |
1.5M |
| 2024-06-28 |
61.51 |
63.20 |
61.01 |
61.56 |
1.0M |
| 2024-06-27 |
62.81 |
63.38 |
61.43 |
61.53 |
0.9M |
| 2024-06-26 |
61.44 |
63.44 |
61.29 |
63.23 |
1.3M |
| 2024-06-25 |
62.70 |
63.16 |
61.05 |
61.76 |
1.3M |
| 2024-06-24 |
63.00 |
63.75 |
62.27 |
62.39 |
1.4M |
| 2024-06-21 |
62.89 |
64.56 |
62.52 |
64.48 |
1.5M |
| 2024-06-20 |
63.90 |
64.77 |
62.87 |
63.11 |
1.5M |
| 2024-06-19 |
65.02 |
65.18 |
63.63 |
63.80 |
1.4M |
| 2024-06-18 |
66.53 |
66.75 |
64.55 |
64.87 |
1.7M |
| 2024-06-17 |
65.43 |
67.38 |
65.43 |
66.39 |
1.2M |
| 2024-06-14 |
66.77 |
66.95 |
65.31 |
66.53 |
1.5M |
| 2024-06-13 |
66.06 |
67.50 |
65.08 |
66.79 |
1.4M |
| 2024-06-12 |
65.03 |
66.98 |
64.65 |
66.14 |
1.7M |
| 2024-06-11 |
64.33 |
65.45 |
63.53 |
65.10 |
1.4M |
| 2024-06-07 |
65.24 |
65.70 |
64.25 |
64.72 |
1.9M |
| 2024-06-06 |
67.37 |
67.37 |
65.00 |
65.11 |
1.5M |
| 2024-06-05 |
66.98 |
68.58 |
66.54 |
66.63 |
1.5M |
| 2024-06-04 |
65.43 |
67.42 |
65.30 |
67.03 |
1.8M |
| 2024-06-03 |
65.10 |
66.10 |
64.55 |
65.43 |
1.6M |
| 2024-05-31 |
65.50 |
66.39 |
64.63 |
65.10 |
1.0M |
| 2024-05-30 |
65.55 |
65.82 |
64.74 |
65.08 |
1.0M |
| 2024-05-29 |
65.60 |
66.40 |
65.30 |
65.51 |
0.7M |
| 2024-05-28 |
66.04 |
66.77 |
65.66 |
65.80 |
1.0M |
| 2024-05-27 |
66.90 |
67.20 |
65.25 |
66.53 |
1.0M |
| 2024-05-24 |
68.04 |
68.48 |
66.41 |
66.53 |
1.0M |
| 2024-05-23 |
70.15 |
70.20 |
67.55 |
67.79 |
1.2M |
| 2024-05-22 |
71.33 |
71.37 |
70.00 |
70.13 |
1.0M |
| 2024-05-21 |
71.63 |
71.99 |
70.69 |
70.92 |
0.8M |
| 2024-05-20 |
71.38 |
72.68 |
71.11 |
71.70 |
1.1M |
| 2024-05-17 |
70.40 |
71.63 |
70.31 |
71.41 |
1.3M |
| 2024-05-16 |
72.00 |
72.67 |
70.51 |
70.70 |
1.5M |
| 2024-05-15 |
72.60 |
73.17 |
71.22 |
71.22 |
1.2M |
| 2024-05-14 |
71.94 |
73.35 |
70.86 |
73.07 |
2.1M |
| 2024-05-13 |
73.35 |
73.89 |
71.00 |
71.57 |
2.1M |
| 2024-05-10 |
75.27 |
75.55 |
73.52 |
73.83 |
1.1M |
| 2024-05-09 |
74.25 |
75.58 |
73.62 |
75.08 |
1.4M |
| 2024-05-08 |
75.80 |
77.10 |
73.98 |
74.10 |
1.8M |
| 2024-05-07 |
76.08 |
76.58 |
75.08 |
75.88 |
1.5M |
| 2024-05-06 |
73.69 |
76.25 |
73.46 |
76.00 |
3.3M |
| 2024-04-30 |
73.00 |
73.00 |
71.90 |
72.66 |
1.5M |
| 2024-04-29 |
70.93 |
73.49 |
70.93 |
72.78 |
2.9M |
| 2024-04-26 |
70.30 |
71.44 |
69.23 |
70.91 |
3.6M |
| 2024-04-25 |
66.99 |
69.93 |
66.50 |
68.88 |
1.7M |
| 2024-04-24 |
66.35 |
67.45 |
65.30 |
67.29 |
1.4M |
| 2024-04-23 |
65.30 |
67.30 |
63.71 |
66.15 |
2.1M |
| 2024-04-22 |
61.70 |
67.25 |
61.70 |
65.30 |
4.1M |
| 2024-04-19 |
61.63 |
62.99 |
60.81 |
62.02 |
2.6M |
| 2024-04-18 |
64.15 |
65.39 |
62.96 |
64.12 |
1.8M |
| 2024-04-17 |
63.80 |
65.28 |
63.50 |
64.45 |
2.2M |
| 2024-04-16 |
66.00 |
67.52 |
63.10 |
63.49 |
3.2M |
| 2024-04-15 |
67.94 |
69.45 |
66.86 |
67.64 |
1.4M |
| 2024-04-12 |
67.30 |
69.30 |
67.30 |
68.77 |
1.6M |
| 2024-04-11 |
67.30 |
68.87 |
67.30 |
67.68 |
1.2M |
| 2024-04-10 |
68.41 |
69.35 |
67.86 |
68.00 |
1.1M |
| 2024-04-09 |
66.66 |
70.38 |
66.66 |
69.41 |
1.7M |
| 2024-04-08 |
68.68 |
68.90 |
66.46 |
67.30 |
1.8M |
| 2024-04-03 |
70.04 |
70.29 |
68.10 |
69.25 |
2.1M |
| 2024-04-02 |
69.86 |
71.40 |
68.90 |
69.99 |
2.5M |
| 2024-04-01 |
67.30 |
69.86 |
66.63 |
69.70 |
2.3M |
| 2024-03-29 |
66.39 |
66.94 |
65.42 |
66.68 |
1.2M |
| 2024-03-28 |
65.57 |
67.23 |
65.27 |
66.69 |
1.6M |
| 2024-03-27 |
67.28 |
67.66 |
65.64 |
65.64 |
1.7M |
| 2024-03-26 |
67.15 |
68.37 |
67.15 |
67.41 |
1.5M |
| 2024-03-25 |
68.02 |
69.26 |
67.45 |
67.55 |
1.8M |
| 2024-03-22 |
69.01 |
70.17 |
68.10 |
68.81 |
2.4M |
| 2024-03-21 |
68.90 |
70.24 |
66.12 |
69.00 |
4.0M |
| 2024-03-20 |
69.67 |
69.98 |
67.85 |
68.80 |
2.6M |
| 2024-03-19 |
71.09 |
71.19 |
69.50 |
69.75 |
2.0M |
| 2024-03-18 |
70.80 |
71.15 |
68.89 |
71.05 |
2.2M |
| 2024-03-15 |
70.27 |
71.55 |
69.41 |
70.77 |
1.7M |
| 2024-03-14 |
72.32 |
73.10 |
69.70 |
70.40 |
2.5M |
| 2024-03-13 |
71.99 |
72.48 |
71.08 |
71.50 |
1.5M |
| 2024-03-12 |
72.00 |
72.49 |
71.20 |
71.67 |
1.6M |
| 2024-03-11 |
69.44 |
71.77 |
69.17 |
71.74 |
1.5M |
| 2024-03-08 |
69.21 |
69.96 |
68.39 |
69.01 |
1.3M |
| 2024-03-07 |
71.00 |
71.76 |
69.00 |
69.01 |
1.9M |
| 2024-03-06 |
71.62 |
72.34 |
70.37 |
71.35 |
1.8M |
| 2024-03-05 |
74.54 |
74.55 |
71.60 |
72.01 |
2.2M |
| 2024-03-04 |
73.17 |
75.08 |
72.51 |
74.78 |
2.6M |
| 2024-03-01 |
73.48 |
73.70 |
71.89 |
73.28 |
1.7M |
| 2024-02-29 |
70.40 |
73.89 |
69.76 |
73.47 |
2.1M |
| 2024-02-28 |
73.10 |
75.89 |
70.49 |
70.49 |
2.5M |
| 2024-02-27 |
70.96 |
73.14 |
70.81 |
73.05 |
2.0M |
| 2024-02-26 |
72.00 |
72.38 |
70.22 |
71.58 |
2.5M |
| 2024-02-23 |
71.50 |
72.50 |
69.18 |
71.50 |
3.1M |
| 2024-02-22 |
70.15 |
70.95 |
69.18 |
69.89 |
2.1M |
| 2024-02-21 |
69.58 |
71.71 |
68.59 |
70.53 |
2.6M |
| 2024-02-20 |
68.51 |
70.50 |
68.02 |
69.89 |
2.8M |
| 2024-02-19 |
71.98 |
72.00 |
67.65 |
68.65 |
3.1M |
| 2024-02-08 |
69.95 |
74.38 |
69.10 |
69.98 |
3.7M |
| 2024-02-07 |
67.70 |
73.65 |
66.81 |
70.20 |
5.3M |
| 2024-02-06 |
59.00 |
67.38 |
58.62 |
66.81 |
2.9M |
| 2024-02-05 |
61.20 |
62.99 |
57.83 |
59.59 |
3.2M |
| 2024-02-02 |
69.00 |
69.00 |
61.00 |
62.10 |
5.2M |
| 2024-02-01 |
73.28 |
74.50 |
67.51 |
68.60 |
4.2M |
| 2024-01-31 |
74.99 |
76.88 |
73.00 |
73.64 |
1.2M |
| 2024-01-30 |
76.50 |
77.72 |
75.00 |
75.04 |
1.0M |
| 2024-01-29 |
78.99 |
80.22 |
76.76 |
76.80 |
1.3M |
| 2024-01-26 |
82.24 |
83.36 |
77.86 |
78.11 |
1.7M |
| 2024-01-25 |
81.36 |
83.45 |
80.20 |
82.22 |
1.3M |
| 2024-01-24 |
82.02 |
82.77 |
78.95 |
81.67 |
1.2M |
| 2024-01-23 |
80.80 |
82.98 |
79.67 |
82.00 |
1.2M |
| 2024-01-22 |
84.02 |
84.85 |
80.67 |
80.81 |
1.2M |
| 2024-01-19 |
84.30 |
85.77 |
83.70 |
84.03 |
0.8M |
| 2024-01-18 |
83.61 |
84.56 |
80.70 |
84.27 |
1.5M |
| 2024-01-17 |
87.10 |
87.88 |
84.08 |
84.08 |
1.1M |
| 2024-01-16 |
86.18 |
87.89 |
85.80 |
86.78 |
0.6M |
| 2024-01-15 |
87.21 |
88.26 |
86.10 |
87.02 |
1.0M |
| 2024-01-12 |
89.36 |
90.68 |
87.33 |
87.69 |
0.7M |
| 2024-01-11 |
86.66 |
90.29 |
86.66 |
89.59 |
0.8M |
| 2024-01-10 |
87.50 |
90.41 |
86.22 |
86.90 |
1.1M |
| 2024-01-09 |
87.20 |
88.45 |
86.20 |
87.43 |
0.8M |
| 2024-01-08 |
89.30 |
89.47 |
86.88 |
87.60 |
1.3M |
| 2024-01-05 |
93.50 |
94.23 |
89.10 |
89.47 |
1.0M |
| 2024-01-04 |
94.43 |
95.33 |
93.40 |
93.87 |
0.6M |
| 2024-01-03 |
93.74 |
96.20 |
93.45 |
94.35 |
0.9M |
| 2024-01-02 |
96.49 |
97.66 |
94.00 |
94.30 |
1.0M |