| 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 |
93.47 |
93.47 |
86.50 |
87.09 |
2.9M |
| 2024-12-30 |
93.40 |
96.58 |
90.24 |
92.92 |
3.3M |
| 2024-12-27 |
94.50 |
96.40 |
91.38 |
91.71 |
3.1M |
| 2024-12-26 |
92.15 |
96.00 |
91.40 |
93.25 |
3.8M |
| 2024-12-25 |
89.24 |
94.00 |
85.60 |
91.10 |
4.9M |
| 2024-12-24 |
89.89 |
91.00 |
88.20 |
89.33 |
2.8M |
| 2024-12-23 |
94.00 |
94.95 |
87.87 |
87.87 |
3.3M |
| 2024-12-20 |
91.47 |
95.50 |
90.77 |
93.80 |
2.5M |
| 2024-12-19 |
90.90 |
92.82 |
90.55 |
91.19 |
2.0M |
| 2024-12-18 |
94.17 |
94.90 |
91.50 |
92.98 |
2.3M |
| 2024-12-17 |
96.67 |
101.58 |
93.98 |
94.17 |
3.0M |
| 2024-12-16 |
102.37 |
105.00 |
99.20 |
100.91 |
2.8M |
| 2024-12-13 |
105.00 |
108.00 |
102.50 |
104.20 |
4.2M |
| 2024-12-12 |
105.00 |
110.00 |
101.45 |
108.78 |
5.0M |
| 2024-12-11 |
104.38 |
105.00 |
101.16 |
104.59 |
3.6M |
| 2024-12-10 |
100.99 |
106.64 |
99.03 |
105.00 |
6.5M |
| 2024-12-09 |
95.80 |
98.20 |
94.73 |
96.10 |
2.2M |
| 2024-12-06 |
97.12 |
97.50 |
94.12 |
96.77 |
2.6M |
| 2024-12-05 |
96.50 |
98.60 |
94.75 |
96.80 |
2.4M |
| 2024-12-04 |
98.40 |
100.10 |
96.00 |
96.32 |
2.5M |
| 2024-12-03 |
104.72 |
104.85 |
98.03 |
100.60 |
2.9M |
| 2024-12-02 |
100.56 |
105.00 |
98.97 |
103.69 |
3.9M |
| 2024-11-29 |
100.00 |
102.66 |
96.00 |
98.51 |
4.6M |
| 2024-11-28 |
100.00 |
105.20 |
97.66 |
101.80 |
5.0M |
| 2024-11-27 |
91.66 |
100.67 |
90.44 |
99.80 |
4.3M |
| 2024-11-26 |
93.80 |
95.22 |
91.00 |
91.63 |
1.9M |
| 2024-11-25 |
94.90 |
95.06 |
91.00 |
94.17 |
2.3M |
| 2024-11-22 |
98.48 |
99.00 |
93.33 |
93.53 |
3.5M |
| 2024-11-21 |
98.11 |
100.76 |
97.20 |
98.00 |
2.7M |
| 2024-11-20 |
94.50 |
102.00 |
93.51 |
100.30 |
4.8M |
| 2024-11-19 |
94.00 |
98.95 |
90.26 |
95.88 |
5.8M |
| 2024-11-18 |
92.85 |
97.88 |
88.50 |
97.26 |
6.0M |
| 2024-11-15 |
103.27 |
104.86 |
94.30 |
94.33 |
6.1M |
| 2024-11-14 |
108.00 |
109.94 |
103.50 |
103.57 |
4.0M |
| 2024-11-13 |
106.00 |
109.46 |
105.10 |
109.45 |
3.2M |
| 2024-11-12 |
119.80 |
120.00 |
104.85 |
107.49 |
7.2M |
| 2024-11-11 |
116.00 |
120.79 |
114.48 |
118.77 |
5.9M |
| 2024-11-08 |
114.78 |
126.22 |
113.50 |
119.00 |
5.4M |
| 2024-11-07 |
112.50 |
115.88 |
109.88 |
115.18 |
4.7M |
| 2024-11-06 |
119.50 |
130.50 |
115.68 |
117.20 |
6.2M |
| 2024-11-05 |
104.29 |
115.00 |
102.31 |
112.78 |
5.1M |
| 2024-11-04 |
104.88 |
108.03 |
100.70 |
104.29 |
5.2M |
| 2024-11-01 |
120.00 |
122.83 |
102.80 |
103.77 |
7.3M |
| 2024-10-31 |
117.21 |
128.00 |
116.93 |
122.27 |
7.0M |
| 2024-10-30 |
107.00 |
123.80 |
106.20 |
119.03 |
7.0M |
| 2024-10-29 |
112.02 |
115.78 |
108.30 |
108.91 |
5.6M |
| 2024-10-28 |
123.70 |
125.39 |
112.80 |
114.05 |
6.3M |
| 2024-10-25 |
118.50 |
127.97 |
117.01 |
121.28 |
5.8M |
| 2024-10-24 |
110.35 |
120.89 |
110.05 |
117.43 |
4.8M |
| 2024-10-23 |
110.31 |
129.10 |
108.00 |
115.19 |
8.3M |
| 2024-10-22 |
123.00 |
135.97 |
115.00 |
115.00 |
10.7M |
| 2024-10-21 |
106.00 |
129.72 |
105.00 |
129.72 |
12.3M |
| 2024-10-18 |
89.70 |
108.11 |
88.02 |
108.11 |
10.3M |
| 2024-10-17 |
91.26 |
96.00 |
89.12 |
90.09 |
5.2M |
| 2024-10-16 |
91.10 |
98.48 |
88.88 |
91.29 |
5.5M |
| 2024-10-15 |
88.53 |
99.87 |
85.00 |
94.05 |
7.9M |
| 2024-10-14 |
77.80 |
89.58 |
76.03 |
89.38 |
7.3M |
| 2024-10-11 |
83.77 |
84.99 |
73.89 |
77.83 |
6.5M |
| 2024-10-10 |
90.10 |
100.00 |
80.91 |
88.00 |
9.2M |
| 2024-10-09 |
83.00 |
103.88 |
81.00 |
86.62 |
10.8M |
| 2024-10-08 |
87.38 |
87.38 |
81.00 |
87.38 |
7.5M |
| 2024-09-30 |
67.00 |
72.88 |
64.00 |
72.82 |
7.4M |
| 2024-09-27 |
57.54 |
62.20 |
57.54 |
62.10 |
4.4M |
| 2024-09-26 |
52.44 |
55.00 |
51.32 |
54.80 |
3.4M |
| 2024-09-25 |
52.79 |
55.30 |
52.10 |
52.33 |
3.4M |
| 2024-09-24 |
49.95 |
53.20 |
49.58 |
53.16 |
3.8M |
| 2024-09-23 |
49.38 |
50.49 |
48.80 |
49.45 |
1.5M |
| 2024-09-20 |
49.85 |
50.88 |
48.88 |
49.38 |
1.5M |
| 2024-09-19 |
47.98 |
50.52 |
47.98 |
49.57 |
2.2M |
| 2024-09-18 |
49.05 |
49.49 |
47.16 |
47.81 |
1.5M |
| 2024-09-13 |
50.50 |
50.98 |
48.71 |
48.79 |
1.4M |
| 2024-09-12 |
50.90 |
51.95 |
49.95 |
49.97 |
1.6M |
| 2024-09-11 |
50.47 |
51.88 |
49.75 |
50.51 |
2.0M |
| 2024-09-10 |
49.69 |
51.40 |
49.01 |
50.76 |
2.2M |
| 2024-09-09 |
49.71 |
50.61 |
48.50 |
49.40 |
2.2M |
| 2024-09-06 |
52.31 |
53.68 |
50.30 |
50.37 |
3.0M |
| 2024-09-05 |
51.30 |
52.68 |
51.29 |
51.90 |
1.5M |
| 2024-09-04 |
51.93 |
52.47 |
51.10 |
51.60 |
1.5M |
| 2024-09-03 |
50.51 |
53.66 |
50.51 |
52.46 |
2.3M |
| 2024-09-02 |
53.20 |
55.35 |
51.36 |
51.78 |
4.5M |
| 2024-08-30 |
50.54 |
54.77 |
50.20 |
53.20 |
4.7M |
| 2024-08-29 |
47.37 |
52.00 |
46.84 |
50.82 |
3.8M |
| 2024-08-28 |
48.00 |
48.70 |
47.15 |
47.44 |
1.7M |
| 2024-08-27 |
49.99 |
49.99 |
48.29 |
48.29 |
1.6M |
| 2024-08-26 |
47.80 |
51.00 |
47.80 |
50.24 |
3.5M |
| 2024-08-23 |
48.61 |
49.29 |
47.58 |
47.60 |
1.4M |
| 2024-08-22 |
49.01 |
49.68 |
48.20 |
48.60 |
1.4M |
| 2024-08-21 |
49.67 |
50.31 |
49.05 |
49.44 |
1.1M |
| 2024-08-20 |
50.76 |
50.79 |
49.46 |
49.77 |
2.1M |
| 2024-08-19 |
53.00 |
53.28 |
50.43 |
50.67 |
2.7M |
| 2024-08-16 |
52.90 |
54.00 |
51.55 |
52.99 |
2.7M |
| 2024-08-15 |
52.09 |
53.55 |
51.58 |
52.78 |
1.9M |
| 2024-08-14 |
53.49 |
54.00 |
52.51 |
52.63 |
1.5M |
| 2024-08-13 |
53.88 |
54.98 |
52.66 |
53.47 |
1.9M |
| 2024-08-12 |
54.58 |
55.05 |
53.31 |
54.08 |
1.6M |
| 2024-08-09 |
54.97 |
56.50 |
54.11 |
54.81 |
2.5M |
| 2024-08-08 |
58.03 |
58.03 |
54.31 |
54.66 |
3.7M |
| 2024-08-07 |
59.00 |
59.90 |
57.81 |
58.00 |
2.6M |
| 2024-08-06 |
61.88 |
62.47 |
58.00 |
58.95 |
4.6M |
| 2024-08-05 |
66.80 |
68.50 |
60.20 |
60.20 |
5.7M |
| 2024-08-02 |
63.90 |
70.19 |
62.85 |
67.78 |
9.3M |
| 2024-08-01 |
63.75 |
66.30 |
62.44 |
65.01 |
7.4M |
| 2024-07-31 |
55.31 |
69.00 |
53.50 |
64.00 |
9.2M |
| 2024-07-30 |
58.68 |
60.78 |
57.40 |
57.64 |
4.4M |
| 2024-07-29 |
54.03 |
61.50 |
53.77 |
58.81 |
6.1M |
| 2024-07-26 |
53.20 |
55.17 |
52.51 |
54.58 |
2.2M |
| 2024-07-25 |
52.40 |
55.62 |
52.08 |
53.92 |
2.6M |
| 2024-07-24 |
53.61 |
54.80 |
52.34 |
52.71 |
1.6M |
| 2024-07-23 |
53.12 |
55.87 |
52.15 |
54.23 |
3.0M |
| 2024-07-22 |
52.48 |
54.25 |
52.40 |
53.33 |
1.7M |
| 2024-07-19 |
52.90 |
53.52 |
51.66 |
52.48 |
1.5M |
| 2024-07-18 |
52.53 |
53.37 |
50.86 |
53.01 |
2.9M |
| 2024-07-17 |
56.75 |
56.98 |
53.34 |
53.36 |
3.1M |
| 2024-07-16 |
56.09 |
57.16 |
55.14 |
56.79 |
2.3M |
| 2024-07-15 |
56.49 |
57.97 |
56.00 |
56.15 |
2.2M |
| 2024-07-12 |
56.41 |
58.35 |
55.61 |
56.04 |
2.6M |
| 2024-07-11 |
56.99 |
57.28 |
55.56 |
56.05 |
2.3M |
| 2024-07-10 |
55.46 |
56.99 |
54.91 |
55.88 |
2.7M |
| 2024-07-09 |
53.05 |
56.18 |
52.68 |
55.15 |
3.6M |
| 2024-07-08 |
54.80 |
55.87 |
52.88 |
53.55 |
2.0M |
| 2024-07-05 |
54.50 |
55.63 |
53.89 |
54.88 |
1.8M |
| 2024-07-04 |
55.47 |
57.69 |
55.43 |
55.50 |
2.7M |
| 2024-07-03 |
57.76 |
57.77 |
54.50 |
55.40 |
3.1M |
| 2024-07-02 |
60.97 |
60.97 |
57.00 |
57.53 |
3.1M |
| 2024-07-01 |
61.86 |
63.29 |
58.80 |
60.37 |
3.6M |
| 2024-06-28 |
58.60 |
65.27 |
58.60 |
62.02 |
3.7M |
| 2024-06-27 |
61.00 |
61.00 |
58.30 |
58.50 |
2.2M |
| 2024-06-26 |
59.00 |
62.00 |
57.00 |
61.38 |
3.4M |
| 2024-06-25 |
63.78 |
63.78 |
59.30 |
59.50 |
2.4M |
| 2024-06-24 |
65.09 |
67.05 |
62.80 |
62.98 |
2.4M |
| 2024-06-21 |
68.43 |
69.49 |
65.80 |
66.74 |
3.2M |
| 2024-06-20 |
68.97 |
72.10 |
67.66 |
69.00 |
5.0M |
| 2024-06-19 |
64.70 |
72.27 |
64.70 |
70.66 |
7.6M |
| 2024-06-18 |
61.68 |
65.05 |
61.68 |
64.27 |
4.1M |
| 2024-06-17 |
60.70 |
63.76 |
60.25 |
62.30 |
3.5M |
| 2024-06-14 |
61.33 |
62.00 |
60.42 |
61.11 |
2.5M |
| 2024-06-13 |
59.71 |
62.39 |
59.01 |
62.20 |
4.0M |
| 2024-06-12 |
58.61 |
60.61 |
58.50 |
60.22 |
3.5M |
| 2024-06-11 |
58.94 |
60.28 |
57.59 |
59.09 |
2.8M |
| 2024-06-07 |
59.03 |
60.49 |
57.66 |
59.84 |
3.8M |
| 2024-06-06 |
64.49 |
64.49 |
58.64 |
59.03 |
6.2M |
| 2024-06-05 |
68.87 |
69.36 |
65.08 |
65.08 |
3.2M |
| 2024-06-04 |
67.27 |
69.56 |
65.00 |
67.24 |
3.8M |
| 2024-06-03 |
65.48 |
69.21 |
65.20 |
67.25 |
4.6M |
| 2024-05-31 |
63.69 |
67.70 |
63.50 |
65.81 |
4.1M |
| 2024-05-30 |
65.40 |
65.40 |
63.65 |
63.68 |
2.6M |
| 2024-05-29 |
64.96 |
66.39 |
64.10 |
65.47 |
3.2M |
| 2024-05-28 |
67.30 |
68.25 |
64.58 |
65.00 |
4.3M |
| 2024-05-27 |
67.48 |
70.30 |
66.00 |
68.34 |
4.9M |
| 2024-05-24 |
66.01 |
70.46 |
63.13 |
68.79 |
6.5M |
| 2024-05-23 |
70.60 |
70.79 |
66.66 |
67.22 |
4.7M |
| 2024-05-22 |
69.06 |
70.09 |
67.00 |
69.99 |
5.7M |
| 2024-05-21 |
72.60 |
72.61 |
68.87 |
70.03 |
5.3M |
| 2024-05-20 |
74.70 |
76.29 |
72.04 |
74.20 |
6.2M |
| 2024-05-17 |
75.30 |
78.88 |
71.80 |
77.00 |
7.9M |
| 2024-05-16 |
72.50 |
76.56 |
72.00 |
72.22 |
6.3M |
| 2024-05-15 |
71.29 |
74.47 |
70.00 |
72.21 |
6.3M |
| 2024-05-14 |
71.03 |
71.88 |
69.49 |
70.20 |
3.8M |
| 2024-05-13 |
73.00 |
74.00 |
68.50 |
70.66 |
5.8M |
| 2024-05-10 |
79.17 |
80.05 |
73.00 |
73.40 |
5.4M |
| 2024-05-09 |
78.00 |
80.86 |
74.56 |
79.49 |
5.9M |
| 2024-05-08 |
78.10 |
79.88 |
74.01 |
78.00 |
4.8M |
| 2024-05-07 |
82.80 |
85.10 |
78.78 |
80.87 |
6.7M |
| 2024-05-06 |
78.03 |
81.00 |
77.90 |
79.88 |
4.9M |
| 2024-04-30 |
86.50 |
86.50 |
72.00 |
77.46 |
7.5M |
| 2024-04-29 |
83.90 |
89.04 |
82.50 |
88.79 |
8.1M |
| 2024-04-26 |
90.07 |
91.99 |
83.77 |
84.21 |
10.1M |
| 2024-04-25 |
84.30 |
93.87 |
84.30 |
89.89 |
8.8M |
| 2024-04-24 |
76.86 |
86.68 |
76.00 |
85.54 |
8.4M |
| 2024-04-23 |
79.87 |
82.99 |
76.06 |
77.40 |
6.8M |
| 2024-04-22 |
79.24 |
82.78 |
72.01 |
79.85 |
7.6M |
| 2024-04-19 |
78.00 |
84.84 |
77.88 |
83.23 |
10.1M |
| 2024-04-18 |
79.00 |
88.56 |
76.01 |
77.44 |
13.6M |
| 2024-04-17 |
71.00 |
82.33 |
70.00 |
82.33 |
10.3M |
| 2024-04-16 |
67.45 |
75.20 |
66.58 |
68.61 |
9.4M |
| 2024-04-15 |
60.00 |
70.69 |
60.00 |
67.45 |
8.6M |
| 2024-04-12 |
59.52 |
63.63 |
58.33 |
61.50 |
6.8M |
| 2024-04-11 |
65.99 |
68.45 |
58.38 |
59.40 |
10.1M |
| 2024-04-10 |
58.60 |
72.02 |
58.60 |
70.15 |
10.7M |
| 2024-04-09 |
60.50 |
65.80 |
59.19 |
60.02 |
6.8M |
| 2024-04-08 |
58.11 |
61.26 |
56.30 |
61.00 |
5.0M |
| 2024-04-03 |
55.40 |
61.58 |
52.55 |
59.62 |
8.9M |
| 2024-04-02 |
61.96 |
64.98 |
54.55 |
57.33 |
9.3M |
| 2024-04-01 |
62.00 |
62.85 |
58.56 |
61.52 |
6.8M |
| 2024-03-29 |
64.50 |
67.60 |
61.62 |
62.39 |
10.9M |
| 2024-03-28 |
58.55 |
67.50 |
57.78 |
67.50 |
12.4M |
| 2024-03-27 |
55.16 |
60.26 |
52.00 |
56.25 |
10.4M |
| 2024-03-26 |
53.05 |
58.85 |
52.21 |
57.00 |
9.9M |
| 2024-03-25 |
59.50 |
61.36 |
53.02 |
54.25 |
9.8M |
| 2024-03-22 |
62.66 |
62.70 |
58.25 |
59.83 |
8.5M |
| 2024-03-21 |
62.64 |
69.50 |
60.22 |
64.62 |
11.8M |
| 2024-03-20 |
53.95 |
62.16 |
53.30 |
62.16 |
10.9M |
| 2024-03-19 |
48.00 |
57.02 |
48.00 |
51.80 |
12.0M |
| 2024-03-18 |
41.00 |
47.52 |
41.00 |
47.52 |
9.4M |
| 2024-03-15 |
35.98 |
39.90 |
35.98 |
39.60 |
5.7M |
| 2024-03-14 |
36.80 |
38.30 |
35.73 |
35.98 |
4.4M |
| 2024-03-13 |
38.00 |
41.50 |
36.66 |
37.94 |
8.3M |
| 2024-03-12 |
34.99 |
40.00 |
34.99 |
38.59 |
7.4M |
| 2024-03-11 |
32.85 |
37.50 |
32.70 |
34.99 |
5.7M |
| 2024-03-08 |
31.98 |
33.33 |
31.18 |
32.87 |
3.8M |
| 2024-03-07 |
33.00 |
34.19 |
31.52 |
31.52 |
4.1M |
| 2024-03-06 |
32.00 |
34.10 |
31.40 |
33.35 |
5.3M |
| 2024-03-05 |
30.30 |
32.80 |
29.75 |
32.00 |
4.5M |
| 2024-03-04 |
29.60 |
30.85 |
29.43 |
30.54 |
3.8M |
| 2024-03-01 |
29.30 |
29.99 |
28.56 |
29.19 |
3.1M |
| 2024-02-29 |
27.43 |
29.40 |
27.40 |
29.26 |
3.2M |
| 2024-02-28 |
30.25 |
31.03 |
27.34 |
27.42 |
4.0M |
| 2024-02-27 |
29.59 |
30.23 |
29.05 |
30.03 |
2.9M |
| 2024-02-26 |
29.15 |
30.75 |
28.60 |
30.10 |
3.6M |
| 2024-02-23 |
27.99 |
28.43 |
27.18 |
28.26 |
2.3M |
| 2024-02-22 |
26.35 |
28.80 |
25.95 |
27.79 |
3.2M |
| 2024-02-21 |
25.75 |
27.21 |
25.70 |
26.10 |
1.8M |
| 2024-02-20 |
26.17 |
26.17 |
25.53 |
25.95 |
1.3M |
| 2024-02-19 |
25.90 |
26.45 |
25.17 |
26.30 |
1.9M |
| 2024-02-08 |
23.26 |
26.33 |
22.87 |
26.00 |
2.5M |
| 2024-02-07 |
23.28 |
24.47 |
22.05 |
23.32 |
3.1M |
| 2024-02-06 |
22.52 |
24.41 |
20.88 |
23.29 |
2.9M |
| 2024-02-05 |
25.23 |
25.27 |
21.00 |
22.40 |
2.4M |
| 2024-02-02 |
28.29 |
28.29 |
24.87 |
25.64 |
2.1M |
| 2024-02-01 |
27.60 |
28.85 |
26.66 |
28.17 |
1.2M |
| 2024-01-31 |
29.30 |
29.38 |
27.68 |
27.70 |
1.7M |
| 2024-01-30 |
30.80 |
30.90 |
29.40 |
29.51 |
1.3M |
| 2024-01-29 |
31.99 |
34.29 |
30.77 |
30.97 |
2.1M |
| 2024-01-26 |
32.13 |
33.51 |
31.03 |
31.17 |
2.1M |
| 2024-01-25 |
29.50 |
32.15 |
29.03 |
31.40 |
2.5M |
| 2024-01-24 |
28.35 |
29.32 |
27.77 |
29.01 |
1.3M |
| 2024-01-23 |
28.35 |
28.66 |
27.70 |
28.35 |
1.0M |
| 2024-01-22 |
30.85 |
30.85 |
27.76 |
28.35 |
2.1M |
| 2024-01-19 |
31.51 |
31.90 |
30.55 |
30.65 |
1.8M |
| 2024-01-18 |
32.61 |
32.95 |
30.41 |
31.56 |
2.2M |
| 2024-01-17 |
32.80 |
34.22 |
32.20 |
32.62 |
3.1M |
| 2024-01-16 |
31.20 |
33.10 |
30.84 |
32.79 |
2.5M |
| 2024-01-15 |
31.29 |
31.60 |
30.00 |
31.24 |
1.6M |
| 2024-01-12 |
32.33 |
34.00 |
30.40 |
31.50 |
2.6M |
| 2024-01-11 |
30.49 |
33.33 |
30.15 |
32.64 |
2.4M |
| 2024-01-10 |
30.47 |
30.67 |
29.70 |
30.15 |
0.6M |
| 2024-01-09 |
30.69 |
31.45 |
30.12 |
30.47 |
0.7M |
| 2024-01-08 |
32.03 |
32.59 |
30.60 |
30.69 |
0.8M |
| 2024-01-05 |
33.00 |
33.28 |
32.00 |
32.23 |
0.8M |
| 2024-01-04 |
33.47 |
33.49 |
32.68 |
32.99 |
0.5M |
| 2024-01-03 |
33.88 |
33.92 |
32.91 |
33.13 |
0.8M |
| 2024-01-02 |
35.30 |
35.30 |
34.09 |
34.10 |
0.7M |