| 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 |
75.10 |
76.05 |
74.69 |
75.22 |
30.8M |
| 2024-12-30 |
75.00 |
76.18 |
74.92 |
75.32 |
22.2M |
| 2024-12-27 |
75.98 |
76.05 |
74.80 |
75.42 |
19.8M |
| 2024-12-26 |
75.26 |
76.24 |
74.65 |
75.98 |
24.2M |
| 2024-12-25 |
76.30 |
76.60 |
75.04 |
75.54 |
22.7M |
| 2024-12-24 |
74.40 |
76.38 |
74.40 |
76.25 |
34.4M |
| 2024-12-23 |
74.00 |
75.25 |
73.95 |
74.61 |
22.6M |
| 2024-12-20 |
74.43 |
74.79 |
73.66 |
74.00 |
20.9M |
| 2024-12-19 |
73.86 |
75.23 |
73.24 |
74.44 |
25.4M |
| 2024-12-18 |
73.66 |
74.58 |
73.58 |
74.10 |
22.6M |
| 2024-12-17 |
73.20 |
74.68 |
72.81 |
73.67 |
27.9M |
| 2024-12-16 |
74.10 |
74.45 |
72.65 |
73.22 |
28.0M |
| 2024-12-13 |
75.20 |
75.23 |
73.33 |
74.00 |
37.1M |
| 2024-12-12 |
75.20 |
75.75 |
74.37 |
75.56 |
28.6M |
| 2024-12-11 |
73.70 |
75.33 |
73.60 |
75.10 |
33.5M |
| 2024-12-10 |
76.51 |
76.66 |
73.79 |
73.84 |
55.5M |
| 2024-12-09 |
72.01 |
73.88 |
71.31 |
73.13 |
41.3M |
| 2024-12-06 |
71.78 |
73.13 |
71.51 |
72.85 |
45.7M |
| 2024-12-05 |
71.60 |
72.88 |
71.42 |
71.72 |
36.8M |
| 2024-12-04 |
69.88 |
71.99 |
69.60 |
71.49 |
53.2M |
| 2024-12-03 |
70.00 |
70.00 |
69.40 |
69.85 |
31.3M |
| 2024-12-02 |
70.15 |
70.53 |
69.23 |
70.08 |
35.8M |
| 2024-11-29 |
69.68 |
70.77 |
69.55 |
70.13 |
27.8M |
| 2024-11-28 |
72.00 |
72.00 |
69.76 |
70.19 |
32.3M |
| 2024-11-27 |
70.32 |
71.50 |
69.74 |
71.32 |
26.5M |
| 2024-11-26 |
70.11 |
71.20 |
69.35 |
70.60 |
27.4M |
| 2024-11-25 |
70.11 |
72.38 |
70.11 |
70.39 |
38.6M |
| 2024-11-22 |
70.83 |
72.82 |
70.22 |
70.39 |
38.8M |
| 2024-11-21 |
71.37 |
71.39 |
70.55 |
70.84 |
21.7M |
| 2024-11-20 |
71.38 |
71.65 |
70.74 |
71.43 |
22.6M |
| 2024-11-19 |
71.05 |
71.75 |
70.70 |
71.31 |
22.7M |
| 2024-11-18 |
72.17 |
72.98 |
70.83 |
71.05 |
31.9M |
| 2024-11-15 |
73.15 |
74.11 |
71.85 |
72.25 |
34.3M |
| 2024-11-14 |
73.48 |
74.89 |
72.33 |
73.64 |
40.8M |
| 2024-11-13 |
72.48 |
74.30 |
72.46 |
73.40 |
45.8M |
| 2024-11-12 |
71.91 |
74.89 |
71.79 |
72.39 |
57.5M |
| 2024-11-11 |
71.23 |
71.84 |
70.82 |
71.60 |
44.2M |
| 2024-11-08 |
72.66 |
73.76 |
71.10 |
72.58 |
59.3M |
| 2024-11-07 |
70.35 |
72.10 |
69.89 |
72.10 |
54.8M |
| 2024-11-06 |
73.14 |
73.14 |
70.97 |
71.17 |
52.6M |
| 2024-11-05 |
72.50 |
73.48 |
71.21 |
73.13 |
41.7M |
| 2024-11-04 |
72.14 |
73.37 |
71.70 |
72.84 |
23.2M |
| 2024-11-01 |
71.44 |
73.00 |
70.38 |
72.25 |
41.7M |
| 2024-10-31 |
72.97 |
73.69 |
71.10 |
71.42 |
50.0M |
| 2024-10-30 |
73.70 |
74.35 |
72.12 |
72.75 |
40.4M |
| 2024-10-29 |
74.61 |
75.50 |
73.80 |
74.07 |
29.7M |
| 2024-10-28 |
75.49 |
75.58 |
74.01 |
74.87 |
28.1M |
| 2024-10-25 |
75.42 |
75.86 |
74.77 |
75.27 |
21.1M |
| 2024-10-24 |
76.11 |
76.46 |
75.30 |
75.64 |
17.1M |
| 2024-10-23 |
76.60 |
77.78 |
76.00 |
76.38 |
26.8M |
| 2024-10-22 |
74.35 |
76.96 |
74.14 |
76.50 |
40.4M |
| 2024-10-21 |
75.35 |
75.98 |
73.28 |
74.08 |
34.3M |
| 2024-10-18 |
73.08 |
76.20 |
72.65 |
75.01 |
42.8M |
| 2024-10-17 |
75.24 |
75.53 |
72.90 |
73.08 |
39.4M |
| 2024-10-16 |
74.70 |
75.50 |
73.73 |
75.24 |
34.3M |
| 2024-10-15 |
79.00 |
79.00 |
76.00 |
76.00 |
37.6M |
| 2024-10-14 |
77.03 |
79.29 |
76.60 |
79.00 |
46.3M |
| 2024-10-11 |
78.00 |
78.23 |
75.90 |
76.77 |
38.1M |
| 2024-10-10 |
75.95 |
79.38 |
75.87 |
78.30 |
67.3M |
| 2024-10-09 |
78.40 |
79.32 |
74.02 |
75.01 |
89.6M |
| 2024-10-08 |
83.67 |
83.67 |
78.73 |
80.19 |
135.2M |
| 2024-09-30 |
73.16 |
76.90 |
72.03 |
76.06 |
125.2M |
| 2024-09-27 |
74.75 |
76.40 |
71.15 |
73.00 |
85.7M |
| 2024-09-26 |
70.00 |
73.68 |
69.79 |
73.56 |
50.1M |
| 2024-09-25 |
68.21 |
71.50 |
68.21 |
70.11 |
62.8M |
| 2024-09-24 |
67.60 |
68.25 |
66.20 |
68.04 |
50.1M |
| 2024-09-23 |
66.46 |
67.89 |
66.20 |
67.60 |
39.2M |
| 2024-09-20 |
64.91 |
66.30 |
64.76 |
66.06 |
39.8M |
| 2024-09-19 |
62.30 |
65.73 |
62.30 |
65.28 |
47.6M |
| 2024-09-18 |
63.62 |
65.71 |
63.40 |
65.25 |
29.5M |
| 2024-09-13 |
62.05 |
63.78 |
61.59 |
63.51 |
32.1M |
| 2024-09-12 |
61.80 |
62.85 |
61.66 |
62.37 |
27.6M |
| 2024-09-11 |
60.52 |
62.08 |
59.70 |
61.66 |
41.9M |
| 2024-09-10 |
60.48 |
61.64 |
60.48 |
60.75 |
40.1M |
| 2024-09-09 |
61.35 |
62.20 |
60.68 |
61.09 |
54.8M |
| 2024-09-06 |
63.60 |
64.55 |
62.90 |
63.02 |
23.3M |
| 2024-09-05 |
64.95 |
65.40 |
63.48 |
63.59 |
43.2M |
| 2024-09-04 |
65.86 |
66.70 |
65.36 |
65.48 |
27.5M |
| 2024-09-03 |
65.01 |
66.48 |
65.00 |
65.97 |
24.2M |
| 2024-09-02 |
64.50 |
66.52 |
64.44 |
65.23 |
26.1M |
| 2024-08-30 |
63.48 |
65.81 |
63.38 |
64.75 |
33.4M |
| 2024-08-29 |
64.42 |
65.31 |
63.95 |
63.95 |
23.3M |
| 2024-08-28 |
65.98 |
66.15 |
64.57 |
64.93 |
26.5M |
| 2024-08-27 |
66.00 |
66.48 |
65.49 |
65.99 |
24.1M |
| 2024-08-26 |
65.94 |
66.65 |
64.90 |
66.32 |
34.0M |
| 2024-08-23 |
64.00 |
65.96 |
63.88 |
65.46 |
29.0M |
| 2024-08-22 |
63.13 |
64.49 |
62.72 |
64.09 |
25.0M |
| 2024-08-21 |
62.71 |
63.70 |
62.33 |
63.16 |
21.2M |
| 2024-08-20 |
63.48 |
63.49 |
61.76 |
63.02 |
25.8M |
| 2024-08-19 |
61.69 |
63.15 |
61.67 |
62.36 |
17.3M |
| 2024-08-16 |
60.81 |
61.90 |
60.67 |
61.74 |
18.1M |
| 2024-08-15 |
60.70 |
61.35 |
60.29 |
61.00 |
19.2M |
| 2024-08-14 |
61.36 |
61.49 |
60.60 |
60.90 |
11.2M |
| 2024-08-13 |
61.38 |
62.11 |
60.92 |
61.36 |
9.8M |
| 2024-08-12 |
60.50 |
62.14 |
60.31 |
61.38 |
16.9M |
| 2024-08-09 |
60.85 |
61.70 |
60.33 |
60.50 |
13.8M |
| 2024-08-08 |
60.42 |
61.48 |
60.21 |
60.96 |
14.2M |
| 2024-08-07 |
59.92 |
61.38 |
59.24 |
60.70 |
25.3M |
| 2024-08-06 |
61.61 |
62.26 |
59.52 |
59.92 |
38.5M |
| 2024-08-05 |
62.54 |
64.30 |
61.56 |
61.65 |
35.5M |
| 2024-08-02 |
63.30 |
64.28 |
62.57 |
62.99 |
20.3M |
| 2024-08-01 |
63.80 |
64.67 |
63.41 |
63.58 |
24.4M |
| 2024-07-31 |
60.73 |
63.86 |
60.73 |
63.76 |
40.2M |
| 2024-07-30 |
62.51 |
62.77 |
60.60 |
61.06 |
22.6M |
| 2024-07-29 |
62.30 |
63.21 |
62.16 |
62.88 |
20.7M |
| 2024-07-26 |
62.83 |
62.99 |
61.40 |
62.84 |
57.7M |
| 2024-07-25 |
59.52 |
60.09 |
58.90 |
59.40 |
30.1M |
| 2024-07-24 |
62.01 |
62.72 |
59.64 |
60.08 |
45.5M |
| 2024-07-23 |
63.63 |
63.79 |
62.38 |
62.38 |
18.5M |
| 2024-07-22 |
63.45 |
64.64 |
63.32 |
63.63 |
19.9M |
| 2024-07-19 |
63.36 |
63.78 |
62.89 |
63.60 |
21.8M |
| 2024-07-18 |
62.01 |
64.46 |
62.01 |
63.90 |
34.5M |
| 2024-07-17 |
64.04 |
64.38 |
61.66 |
62.83 |
46.5M |
| 2024-07-16 |
64.63 |
64.96 |
63.75 |
64.27 |
20.4M |
| 2024-07-15 |
64.78 |
65.16 |
64.36 |
64.94 |
17.0M |
| 2024-07-12 |
63.79 |
65.20 |
63.64 |
65.00 |
24.6M |
| 2024-07-11 |
63.85 |
64.45 |
62.52 |
63.90 |
27.2M |
| 2024-07-10 |
64.54 |
65.06 |
63.81 |
63.81 |
15.8M |
| 2024-07-09 |
63.81 |
64.67 |
63.62 |
64.10 |
21.7M |
| 2024-07-08 |
63.60 |
64.72 |
63.17 |
64.23 |
19.4M |
| 2024-07-05 |
64.50 |
65.15 |
63.00 |
64.00 |
26.5M |
| 2024-07-04 |
63.20 |
65.20 |
63.20 |
64.60 |
27.8M |
| 2024-07-03 |
63.05 |
63.68 |
62.74 |
63.03 |
18.1M |
| 2024-07-02 |
63.70 |
64.20 |
62.80 |
63.00 |
29.2M |
| 2024-07-01 |
64.29 |
65.38 |
63.60 |
64.09 |
19.5M |
| 2024-06-28 |
63.50 |
64.79 |
63.48 |
64.50 |
25.2M |
| 2024-06-27 |
64.05 |
64.48 |
63.47 |
64.10 |
27.4M |
| 2024-06-26 |
65.01 |
65.39 |
63.91 |
64.25 |
23.8M |
| 2024-06-25 |
64.85 |
65.79 |
64.52 |
65.29 |
25.3M |
| 2024-06-24 |
63.71 |
65.55 |
63.61 |
64.88 |
30.8M |
| 2024-06-21 |
64.49 |
64.75 |
63.50 |
63.95 |
24.2M |
| 2024-06-20 |
63.90 |
64.75 |
63.54 |
64.47 |
28.1M |
| 2024-06-19 |
64.77 |
65.08 |
62.80 |
64.00 |
34.7M |
| 2024-06-18 |
64.30 |
65.19 |
63.67 |
64.84 |
21.9M |
| 2024-06-17 |
65.76 |
65.76 |
64.18 |
64.53 |
25.3M |
| 2024-06-14 |
63.51 |
65.76 |
63.50 |
65.61 |
37.9M |
| 2024-06-13 |
65.31 |
65.45 |
63.66 |
63.92 |
27.5M |
| 2024-06-12 |
64.84 |
65.74 |
64.53 |
65.16 |
25.7M |
| 2024-06-11 |
64.50 |
66.50 |
64.18 |
65.00 |
33.7M |
| 2024-06-07 |
65.20 |
65.45 |
63.71 |
65.16 |
40.1M |
| 2024-06-06 |
63.80 |
66.03 |
63.80 |
65.76 |
43.6M |
| 2024-06-05 |
64.55 |
65.20 |
63.80 |
63.92 |
28.3M |
| 2024-06-04 |
64.99 |
64.99 |
63.40 |
64.68 |
30.6M |
| 2024-06-03 |
64.88 |
66.30 |
64.27 |
65.02 |
35.8M |
| 2024-05-31 |
65.19 |
65.57 |
64.55 |
64.76 |
26.1M |
| 2024-05-30 |
65.71 |
66.19 |
65.14 |
65.18 |
19.4M |
| 2024-05-29 |
66.60 |
67.20 |
65.50 |
65.85 |
24.1M |
| 2024-05-28 |
67.60 |
67.78 |
66.50 |
67.03 |
19.2M |
| 2024-05-27 |
66.50 |
68.28 |
65.54 |
67.59 |
30.5M |
| 2024-05-24 |
65.40 |
66.98 |
65.10 |
66.62 |
25.9M |
| 2024-05-23 |
65.40 |
66.19 |
65.00 |
65.74 |
24.1M |
| 2024-05-22 |
66.34 |
66.54 |
65.31 |
65.41 |
26.1M |
| 2024-05-21 |
66.27 |
67.30 |
66.20 |
66.55 |
24.4M |
| 2024-05-20 |
67.01 |
67.88 |
66.21 |
66.57 |
42.6M |
| 2024-05-17 |
68.78 |
69.50 |
66.52 |
68.03 |
41.8M |
| 2024-05-16 |
69.76 |
69.80 |
68.80 |
69.34 |
24.6M |
| 2024-05-15 |
68.50 |
70.10 |
68.11 |
69.76 |
30.2M |
| 2024-05-14 |
72.68 |
72.89 |
70.20 |
70.84 |
39.9M |
| 2024-05-13 |
71.88 |
72.99 |
70.70 |
72.71 |
27.2M |
| 2024-05-10 |
72.20 |
72.33 |
71.34 |
71.88 |
22.5M |
| 2024-05-09 |
71.00 |
72.34 |
70.62 |
71.85 |
28.6M |
| 2024-05-08 |
70.50 |
71.34 |
70.39 |
70.75 |
17.7M |
| 2024-05-07 |
70.81 |
72.33 |
70.62 |
71.10 |
30.4M |
| 2024-05-06 |
70.50 |
71.46 |
69.65 |
71.01 |
46.2M |
| 2024-04-30 |
66.84 |
71.15 |
66.80 |
69.78 |
57.1M |
| 2024-04-29 |
68.30 |
68.88 |
67.23 |
68.20 |
33.2M |
| 2024-04-26 |
68.25 |
68.65 |
67.42 |
68.37 |
24.2M |
| 2024-04-25 |
67.13 |
68.56 |
67.13 |
68.24 |
22.0M |
| 2024-04-24 |
68.34 |
68.64 |
66.75 |
67.90 |
30.8M |
| 2024-04-23 |
69.83 |
70.00 |
67.59 |
68.39 |
38.2M |
| 2024-04-22 |
70.20 |
71.19 |
69.50 |
69.98 |
28.9M |
| 2024-04-19 |
69.43 |
70.58 |
69.43 |
70.00 |
28.8M |
| 2024-04-18 |
68.58 |
71.33 |
68.38 |
70.00 |
39.5M |
| 2024-04-17 |
68.00 |
68.80 |
66.98 |
68.58 |
24.5M |
| 2024-04-16 |
66.78 |
68.77 |
66.57 |
68.31 |
39.2M |
| 2024-04-15 |
64.89 |
67.00 |
64.71 |
66.84 |
31.8M |
| 2024-04-12 |
64.99 |
65.60 |
64.58 |
64.89 |
21.7M |
| 2024-04-11 |
64.95 |
65.95 |
64.61 |
65.07 |
19.0M |
| 2024-04-10 |
64.87 |
66.20 |
64.56 |
65.17 |
18.1M |
| 2024-04-09 |
65.00 |
65.60 |
64.82 |
65.04 |
19.5M |
| 2024-04-08 |
66.72 |
66.85 |
64.67 |
65.32 |
32.4M |
| 2024-04-03 |
66.20 |
66.90 |
65.98 |
66.73 |
20.6M |
| 2024-04-02 |
66.00 |
66.53 |
65.75 |
66.25 |
22.7M |
| 2024-04-01 |
64.50 |
66.28 |
64.10 |
66.22 |
32.8M |
| 2024-03-29 |
64.58 |
65.73 |
63.66 |
64.22 |
25.5M |
| 2024-03-28 |
64.23 |
65.39 |
63.18 |
64.58 |
45.2M |
| 2024-03-27 |
62.53 |
64.88 |
62.51 |
63.67 |
34.8M |
| 2024-03-26 |
62.31 |
63.25 |
62.31 |
62.72 |
25.4M |
| 2024-03-25 |
62.19 |
63.66 |
61.78 |
62.90 |
26.9M |
| 2024-03-22 |
60.56 |
62.65 |
60.50 |
62.62 |
43.2M |
| 2024-03-21 |
61.91 |
62.04 |
60.13 |
60.55 |
39.2M |
| 2024-03-20 |
62.20 |
62.50 |
61.40 |
61.88 |
37.8M |
| 2024-03-19 |
62.20 |
63.12 |
62.17 |
62.60 |
29.8M |
| 2024-03-18 |
63.88 |
63.89 |
62.35 |
62.36 |
42.5M |
| 2024-03-15 |
64.39 |
64.50 |
63.30 |
64.02 |
25.5M |
| 2024-03-14 |
63.86 |
64.75 |
63.60 |
64.50 |
31.5M |
| 2024-03-13 |
63.66 |
64.33 |
63.00 |
64.07 |
32.7M |
| 2024-03-12 |
65.35 |
65.35 |
63.05 |
64.13 |
50.7M |
| 2024-03-11 |
66.09 |
66.10 |
64.56 |
65.42 |
28.0M |
| 2024-03-08 |
65.87 |
66.49 |
64.88 |
66.10 |
26.1M |
| 2024-03-07 |
64.45 |
66.65 |
64.20 |
65.80 |
30.6M |
| 2024-03-06 |
64.90 |
65.53 |
64.30 |
64.51 |
21.9M |
| 2024-03-05 |
64.65 |
65.40 |
63.45 |
65.04 |
35.5M |
| 2024-03-04 |
65.00 |
66.00 |
63.50 |
64.60 |
37.4M |
| 2024-03-01 |
63.50 |
64.51 |
62.88 |
64.47 |
32.8M |
| 2024-02-29 |
62.00 |
63.48 |
61.75 |
62.63 |
48.9M |
| 2024-02-28 |
62.00 |
62.31 |
60.95 |
61.82 |
25.4M |
| 2024-02-27 |
60.59 |
61.99 |
60.10 |
61.92 |
28.0M |
| 2024-02-26 |
59.85 |
61.50 |
59.85 |
60.30 |
34.1M |
| 2024-02-23 |
61.68 |
62.10 |
59.32 |
59.62 |
43.1M |
| 2024-02-22 |
61.21 |
61.79 |
61.03 |
61.35 |
19.3M |
| 2024-02-21 |
61.00 |
62.55 |
60.68 |
61.71 |
27.8M |
| 2024-02-20 |
60.30 |
61.79 |
59.67 |
61.70 |
29.6M |
| 2024-02-19 |
61.70 |
61.70 |
59.81 |
60.60 |
35.7M |
| 2024-02-08 |
61.29 |
62.36 |
59.98 |
60.29 |
34.7M |
| 2024-02-07 |
59.29 |
61.17 |
59.03 |
61.11 |
46.2M |
| 2024-02-06 |
59.26 |
60.79 |
59.02 |
59.95 |
37.9M |
| 2024-02-05 |
58.00 |
59.60 |
57.82 |
59.45 |
46.2M |
| 2024-02-02 |
58.50 |
58.88 |
57.31 |
58.25 |
29.0M |
| 2024-02-01 |
58.23 |
59.46 |
58.00 |
58.81 |
30.3M |
| 2024-01-31 |
57.91 |
58.94 |
57.42 |
58.25 |
25.5M |
| 2024-01-30 |
58.70 |
59.20 |
58.00 |
58.22 |
27.4M |
| 2024-01-29 |
57.90 |
59.48 |
57.69 |
58.69 |
37.5M |
| 2024-01-26 |
56.35 |
57.75 |
56.35 |
57.51 |
32.7M |
| 2024-01-25 |
57.30 |
57.49 |
56.24 |
56.35 |
25.0M |
| 2024-01-24 |
56.15 |
57.44 |
56.02 |
57.19 |
26.5M |
| 2024-01-23 |
55.52 |
56.69 |
54.80 |
56.38 |
28.8M |
| 2024-01-22 |
55.88 |
56.66 |
55.08 |
55.34 |
36.0M |
| 2024-01-19 |
56.00 |
56.60 |
55.86 |
56.14 |
29.9M |
| 2024-01-18 |
56.79 |
56.99 |
55.08 |
56.40 |
39.0M |
| 2024-01-17 |
56.63 |
57.29 |
56.37 |
56.37 |
26.9M |
| 2024-01-16 |
55.61 |
56.95 |
55.10 |
56.92 |
33.7M |
| 2024-01-15 |
54.84 |
55.98 |
54.66 |
55.88 |
19.1M |
| 2024-01-12 |
54.90 |
55.71 |
54.58 |
55.00 |
24.4M |
| 2024-01-11 |
55.22 |
55.49 |
54.73 |
55.00 |
21.2M |
| 2024-01-10 |
55.17 |
55.77 |
54.84 |
55.22 |
17.8M |
| 2024-01-09 |
54.71 |
55.33 |
54.11 |
55.17 |
21.6M |
| 2024-01-08 |
55.60 |
55.60 |
54.62 |
55.00 |
27.8M |
| 2024-01-05 |
55.20 |
56.08 |
54.85 |
55.60 |
30.0M |
| 2024-01-04 |
54.66 |
55.32 |
54.45 |
55.25 |
26.7M |
| 2024-01-03 |
54.59 |
54.80 |
54.10 |
54.45 |
20.7M |
| 2024-01-02 |
54.63 |
55.05 |
54.20 |
54.56 |
23.9M |