| 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 |
86.10 |
90.20 |
85.25 |
89.65 |
5.7M |
| 2024-12-30 |
86.60 |
88.35 |
83.60 |
86.10 |
6.7M |
| 2024-12-27 |
86.90 |
86.90 |
82.35 |
86.00 |
9.8M |
| 2024-12-24 |
88.40 |
88.60 |
83.45 |
86.95 |
11.2M |
| 2024-12-23 |
95.00 |
95.00 |
87.50 |
88.90 |
11.7M |
| 2024-12-20 |
94.75 |
96.45 |
93.95 |
94.35 |
4.6M |
| 2024-12-19 |
93.20 |
96.20 |
93.00 |
94.75 |
3.7M |
| 2024-12-18 |
95.00 |
95.20 |
93.15 |
94.70 |
3.2M |
| 2024-12-17 |
94.30 |
96.90 |
94.00 |
94.20 |
4.7M |
| 2024-12-16 |
92.50 |
96.35 |
92.50 |
95.25 |
6.3M |
| 2024-12-13 |
93.60 |
95.00 |
92.50 |
92.95 |
3.6M |
| 2024-12-12 |
91.70 |
94.20 |
91.70 |
93.60 |
6.1M |
| 2024-12-11 |
92.70 |
93.70 |
90.00 |
92.10 |
5.1M |
| 2024-12-10 |
95.60 |
95.70 |
90.50 |
92.80 |
6.8M |
| 2024-12-09 |
93.35 |
94.60 |
92.10 |
94.25 |
5.9M |
| 2024-12-06 |
89.70 |
93.80 |
87.60 |
93.25 |
7.1M |
| 2024-12-05 |
91.55 |
91.55 |
89.00 |
89.70 |
6.6M |
| 2024-12-04 |
92.45 |
92.90 |
89.15 |
90.45 |
7.0M |
| 2024-12-03 |
92.00 |
93.80 |
91.50 |
92.45 |
6.2M |
| 2024-12-02 |
89.95 |
95.00 |
89.25 |
92.35 |
7.3M |
| 2024-11-29 |
89.30 |
91.65 |
87.85 |
89.85 |
6.4M |
| 2024-11-28 |
92.00 |
92.20 |
87.10 |
89.30 |
6.1M |
| 2024-11-27 |
86.95 |
90.30 |
86.20 |
89.25 |
8.3M |
| 2024-11-26 |
85.85 |
88.00 |
84.00 |
86.55 |
9.6M |
| 2024-11-25 |
84.00 |
88.65 |
84.00 |
87.70 |
13.8M |
| 2024-11-22 |
80.70 |
86.90 |
80.50 |
83.45 |
16.5M |
| 2024-11-21 |
76.70 |
80.75 |
76.10 |
80.25 |
11.8M |
| 2024-11-20 |
75.40 |
78.10 |
75.40 |
76.70 |
4.6M |
| 2024-11-19 |
74.15 |
76.80 |
73.75 |
76.30 |
4.6M |
| 2024-11-18 |
76.40 |
76.40 |
73.05 |
74.75 |
5.7M |
| 2024-11-15 |
71.60 |
77.65 |
71.50 |
75.15 |
12.4M |
| 2024-11-14 |
70.55 |
72.45 |
69.95 |
71.55 |
5.7M |
| 2024-11-13 |
70.05 |
72.15 |
69.50 |
71.80 |
4.5M |
| 2024-11-12 |
74.00 |
74.85 |
70.35 |
70.85 |
9.1M |
| 2024-11-11 |
72.65 |
74.50 |
71.00 |
74.45 |
6.7M |
| 2024-11-08 |
70.50 |
73.50 |
70.05 |
72.65 |
9.2M |
| 2024-11-07 |
70.00 |
70.35 |
67.50 |
69.50 |
6.4M |
| 2024-11-06 |
70.35 |
71.30 |
68.45 |
70.05 |
6.3M |
| 2024-11-05 |
72.15 |
72.35 |
68.05 |
70.55 |
12.6M |
| 2024-11-04 |
71.50 |
73.20 |
70.80 |
72.65 |
4.4M |
| 2024-11-01 |
70.00 |
72.00 |
69.70 |
71.50 |
6.1M |
| 2024-10-31 |
72.15 |
72.20 |
70.15 |
70.50 |
9.1M |
| 2024-10-30 |
72.00 |
74.70 |
70.90 |
71.70 |
7.1M |
| 2024-10-29 |
68.70 |
72.95 |
68.25 |
72.60 |
14.6M |
| 2024-10-28 |
70.00 |
70.35 |
67.25 |
69.25 |
17.3M |
| 2024-10-25 |
71.50 |
72.20 |
68.70 |
70.75 |
54.6M |
| 2024-10-24 |
75.00 |
78.00 |
74.05 |
75.85 |
10.9M |
| 2024-10-23 |
72.00 |
76.70 |
71.00 |
75.20 |
27.0M |
| 2024-10-22 |
62.65 |
63.45 |
61.50 |
63.45 |
6.7M |
| 2024-10-21 |
63.00 |
64.80 |
62.00 |
63.60 |
5.0M |
| 2024-10-18 |
60.35 |
64.40 |
60.35 |
63.95 |
10.9M |
| 2024-10-17 |
60.00 |
61.55 |
59.30 |
60.15 |
6.3M |
| 2024-10-16 |
58.00 |
60.35 |
57.00 |
59.30 |
6.0M |
| 2024-10-15 |
59.30 |
61.85 |
58.70 |
59.20 |
14.6M |
| 2024-10-14 |
59.50 |
60.35 |
57.45 |
59.15 |
11.0M |
| 2024-10-10 |
58.50 |
60.00 |
58.00 |
58.25 |
13.8M |
| 2024-10-09 |
55.00 |
57.40 |
54.40 |
56.40 |
8.0M |
| 2024-10-08 |
56.00 |
57.00 |
52.50 |
55.45 |
12.8M |
| 2024-10-07 |
55.50 |
56.40 |
53.80 |
55.75 |
5.3M |
| 2024-10-04 |
54.50 |
56.65 |
53.95 |
55.55 |
7.3M |
| 2024-10-03 |
56.40 |
56.40 |
53.10 |
53.95 |
4.8M |
| 2024-10-02 |
56.95 |
58.25 |
55.50 |
56.60 |
8.5M |
| 2024-09-30 |
51.75 |
55.00 |
50.05 |
53.25 |
17.1M |
| 2024-09-27 |
52.55 |
53.85 |
49.75 |
51.80 |
16.7M |
| 2024-09-26 |
47.30 |
51.60 |
47.15 |
51.60 |
8.5M |
| 2024-09-25 |
48.50 |
49.40 |
46.75 |
47.05 |
9.5M |
| 2024-09-24 |
49.60 |
49.60 |
46.65 |
47.30 |
8.0M |
| 2024-09-23 |
49.75 |
50.10 |
48.30 |
48.70 |
2.8M |
| 2024-09-20 |
48.95 |
50.50 |
48.80 |
49.70 |
5.8M |
| 2024-09-19 |
48.75 |
48.95 |
47.45 |
48.95 |
4.7M |
| 2024-09-17 |
49.30 |
49.45 |
48.80 |
49.25 |
0.8M |
| 2024-09-16 |
48.80 |
49.15 |
47.65 |
49.15 |
1.1M |
| 2024-09-13 |
48.65 |
49.50 |
48.35 |
48.90 |
3.7M |
| 2024-09-12 |
47.90 |
49.50 |
47.90 |
49.05 |
5.7M |
| 2024-09-11 |
47.70 |
48.40 |
46.75 |
47.90 |
2.8M |
| 2024-09-10 |
47.85 |
48.05 |
45.95 |
47.35 |
4.5M |
| 2024-09-09 |
48.30 |
48.65 |
47.20 |
47.80 |
5.0M |
| 2024-09-05 |
47.00 |
48.45 |
46.85 |
48.30 |
6.1M |
| 2024-09-04 |
46.65 |
47.10 |
45.50 |
47.00 |
2.7M |
| 2024-09-03 |
46.90 |
47.60 |
46.45 |
47.00 |
3.7M |
| 2024-09-02 |
46.00 |
46.90 |
45.35 |
46.90 |
4.5M |
| 2024-08-30 |
45.50 |
46.80 |
45.00 |
45.85 |
10.5M |
| 2024-08-29 |
46.20 |
46.65 |
43.85 |
45.35 |
7.8M |
| 2024-08-28 |
46.40 |
46.70 |
45.40 |
46.20 |
4.9M |
| 2024-08-27 |
46.90 |
47.05 |
44.80 |
45.90 |
6.5M |
| 2024-08-26 |
47.30 |
48.10 |
46.35 |
47.00 |
6.1M |
| 2024-08-23 |
47.65 |
48.25 |
46.60 |
47.75 |
8.0M |
| 2024-08-22 |
46.50 |
48.10 |
45.80 |
47.95 |
22.6M |
| 2024-08-21 |
41.05 |
46.50 |
40.10 |
46.25 |
22.2M |
| 2024-08-20 |
42.10 |
42.95 |
41.50 |
41.85 |
5.0M |
| 2024-08-19 |
39.55 |
42.35 |
39.55 |
41.50 |
9.4M |
| 2024-08-16 |
38.65 |
39.45 |
38.35 |
39.10 |
4.7M |
| 2024-08-15 |
39.40 |
39.40 |
37.85 |
38.25 |
3.8M |
| 2024-08-14 |
40.05 |
40.50 |
39.15 |
39.45 |
3.1M |
| 2024-08-13 |
39.90 |
40.20 |
38.95 |
39.70 |
2.2M |
| 2024-08-12 |
39.70 |
40.45 |
39.40 |
39.80 |
1.5M |
| 2024-08-09 |
40.45 |
41.00 |
39.45 |
39.70 |
2.3M |
| 2024-08-08 |
39.20 |
40.95 |
38.80 |
40.00 |
5.7M |
| 2024-08-07 |
38.50 |
39.80 |
38.00 |
39.80 |
4.8M |
| 2024-08-06 |
37.70 |
38.20 |
37.10 |
37.90 |
4.4M |
| 2024-08-05 |
38.05 |
38.85 |
36.50 |
37.25 |
7.0M |
| 2024-08-02 |
39.40 |
40.55 |
38.40 |
39.10 |
4.6M |
| 2024-08-01 |
41.50 |
41.50 |
39.90 |
40.30 |
3.1M |
| 2024-07-31 |
39.05 |
41.75 |
39.05 |
41.45 |
7.3M |
| 2024-07-30 |
39.40 |
39.40 |
38.60 |
38.80 |
4.2M |
| 2024-07-29 |
38.50 |
39.60 |
38.50 |
39.10 |
3.3M |
| 2024-07-26 |
38.00 |
39.00 |
37.40 |
38.50 |
4.3M |
| 2024-07-25 |
40.30 |
40.35 |
36.90 |
37.40 |
9.8M |
| 2024-07-24 |
39.80 |
40.60 |
39.80 |
40.35 |
2.7M |
| 2024-07-23 |
40.30 |
41.00 |
39.90 |
40.10 |
5.7M |
| 2024-07-22 |
41.30 |
41.40 |
39.70 |
40.20 |
8.8M |
| 2024-07-19 |
42.00 |
42.30 |
40.45 |
41.60 |
16.2M |
| 2024-07-18 |
37.35 |
38.00 |
36.60 |
37.65 |
3.0M |
| 2024-07-17 |
37.90 |
38.05 |
36.25 |
37.40 |
3.3M |
| 2024-07-16 |
38.20 |
38.50 |
36.50 |
37.70 |
4.8M |
| 2024-07-15 |
39.15 |
39.55 |
37.75 |
38.25 |
2.2M |
| 2024-07-12 |
37.30 |
39.20 |
37.30 |
39.10 |
4.2M |
| 2024-07-11 |
37.00 |
38.00 |
37.00 |
37.25 |
2.3M |
| 2024-07-10 |
36.25 |
37.80 |
36.25 |
36.75 |
4.6M |
| 2024-07-09 |
35.95 |
36.30 |
35.45 |
36.25 |
3.2M |
| 2024-07-08 |
35.25 |
36.05 |
34.70 |
35.55 |
3.6M |
| 2024-07-05 |
35.80 |
36.85 |
34.40 |
35.25 |
5.8M |
| 2024-07-04 |
35.95 |
36.35 |
35.00 |
35.75 |
4.7M |
| 2024-07-03 |
36.55 |
36.90 |
35.50 |
35.80 |
5.1M |
| 2024-07-02 |
38.25 |
38.50 |
36.15 |
36.55 |
6.1M |
| 2024-06-28 |
36.30 |
38.45 |
36.20 |
38.25 |
6.0M |
| 2024-06-27 |
37.80 |
37.80 |
36.25 |
36.65 |
4.0M |
| 2024-06-26 |
36.95 |
37.40 |
36.45 |
37.15 |
3.6M |
| 2024-06-25 |
38.20 |
38.95 |
36.75 |
37.00 |
5.7M |
| 2024-06-24 |
38.20 |
38.30 |
35.95 |
38.20 |
8.5M |
| 2024-06-21 |
39.80 |
40.00 |
37.65 |
38.15 |
7.8M |
| 2024-06-20 |
39.85 |
40.50 |
39.50 |
40.00 |
4.0M |
| 2024-06-19 |
39.80 |
40.50 |
39.10 |
40.00 |
5.1M |
| 2024-06-18 |
39.20 |
40.50 |
39.20 |
39.80 |
5.2M |
| 2024-06-17 |
39.25 |
40.85 |
38.65 |
39.20 |
6.7M |
| 2024-06-14 |
39.00 |
39.60 |
38.25 |
39.55 |
5.5M |
| 2024-06-13 |
38.35 |
39.75 |
38.35 |
39.00 |
4.1M |
| 2024-06-12 |
38.05 |
38.60 |
37.45 |
38.35 |
4.0M |
| 2024-06-11 |
38.20 |
38.50 |
37.15 |
38.05 |
4.7M |
| 2024-06-07 |
38.80 |
39.30 |
37.80 |
38.20 |
2.3M |
| 2024-06-06 |
38.15 |
39.15 |
38.15 |
38.80 |
3.9M |
| 2024-06-05 |
38.65 |
39.15 |
37.85 |
38.15 |
3.7M |
| 2024-06-04 |
38.90 |
40.35 |
38.45 |
38.70 |
9.1M |
| 2024-06-03 |
37.45 |
39.35 |
37.10 |
38.90 |
8.7M |
| 2024-05-31 |
37.30 |
38.45 |
37.00 |
37.10 |
10.9M |
| 2024-05-30 |
36.30 |
37.80 |
36.15 |
37.10 |
5.6M |
| 2024-05-29 |
35.60 |
37.00 |
35.60 |
36.00 |
3.9M |
| 2024-05-28 |
36.55 |
36.60 |
35.65 |
35.90 |
3.7M |
| 2024-05-27 |
34.40 |
36.95 |
34.40 |
36.55 |
7.9M |
| 2024-05-24 |
34.60 |
34.65 |
33.50 |
34.50 |
5.0M |
| 2024-05-23 |
35.05 |
35.70 |
34.20 |
34.60 |
3.5M |
| 2024-05-22 |
35.55 |
35.95 |
34.35 |
35.00 |
9.0M |
| 2024-05-21 |
37.00 |
37.00 |
35.30 |
35.55 |
6.9M |
| 2024-05-20 |
35.80 |
37.10 |
35.50 |
36.80 |
5.1M |
| 2024-05-17 |
37.55 |
37.70 |
35.50 |
36.40 |
8.9M |
| 2024-05-16 |
37.50 |
38.45 |
36.65 |
37.50 |
7.7M |
| 2024-05-14 |
36.95 |
38.10 |
36.65 |
36.95 |
6.9M |
| 2024-05-13 |
35.20 |
37.00 |
34.55 |
36.35 |
9.4M |
| 2024-05-10 |
36.50 |
36.50 |
34.90 |
35.20 |
6.6M |
| 2024-05-09 |
36.00 |
36.35 |
35.00 |
36.00 |
9.7M |
| 2024-05-08 |
37.50 |
37.60 |
35.60 |
35.70 |
8.5M |
| 2024-05-07 |
35.50 |
37.50 |
35.50 |
36.85 |
13.9M |
| 2024-05-06 |
34.90 |
35.80 |
34.65 |
35.50 |
8.5M |
| 2024-05-03 |
35.05 |
35.10 |
34.25 |
34.75 |
3.1M |
| 2024-05-02 |
33.35 |
35.00 |
33.25 |
34.70 |
7.2M |
| 2024-04-30 |
33.80 |
34.10 |
33.15 |
33.90 |
13.1M |
| 2024-04-29 |
33.95 |
34.60 |
33.30 |
33.80 |
13.0M |
| 2024-04-26 |
34.15 |
34.40 |
33.50 |
33.80 |
9.6M |
| 2024-04-25 |
33.65 |
34.35 |
33.45 |
33.95 |
7.4M |
| 2024-04-24 |
34.85 |
34.95 |
33.20 |
33.65 |
23.4M |
| 2024-04-23 |
34.15 |
35.50 |
32.55 |
34.55 |
25.1M |
| 2024-04-22 |
32.00 |
33.80 |
31.20 |
33.45 |
7.2M |
| 2024-04-19 |
31.85 |
32.20 |
31.05 |
31.50 |
3.8M |
| 2024-04-18 |
30.60 |
32.20 |
30.60 |
31.80 |
7.4M |
| 2024-04-17 |
30.65 |
30.90 |
29.75 |
30.55 |
4.3M |
| 2024-04-16 |
31.00 |
31.10 |
30.05 |
30.25 |
3.4M |
| 2024-04-15 |
30.85 |
31.55 |
30.25 |
31.00 |
4.6M |
| 2024-04-12 |
30.55 |
31.65 |
30.25 |
31.30 |
10.1M |
| 2024-04-11 |
28.65 |
30.25 |
28.30 |
30.15 |
11.1M |
| 2024-04-10 |
29.50 |
30.10 |
28.20 |
28.70 |
9.8M |
| 2024-04-09 |
29.45 |
30.00 |
28.85 |
29.30 |
4.2M |
| 2024-04-08 |
29.30 |
30.25 |
28.80 |
29.45 |
4.8M |
| 2024-04-05 |
29.75 |
29.95 |
28.65 |
29.40 |
1.8M |
| 2024-04-03 |
29.85 |
30.35 |
29.25 |
29.60 |
8.4M |
| 2024-04-02 |
29.20 |
30.25 |
29.00 |
29.85 |
16.5M |
| 2024-03-28 |
28.30 |
29.20 |
28.10 |
28.75 |
6.1M |
| 2024-03-27 |
28.20 |
28.65 |
27.45 |
28.35 |
6.1M |
| 2024-03-26 |
27.90 |
28.80 |
27.85 |
28.30 |
11.3M |
| 2024-03-25 |
27.60 |
28.00 |
27.00 |
27.60 |
6.4M |
| 2024-03-22 |
27.75 |
28.15 |
27.10 |
27.65 |
24.2M |
| 2024-03-21 |
25.60 |
29.00 |
25.60 |
28.65 |
33.9M |
| 2024-03-20 |
23.00 |
24.80 |
22.90 |
24.70 |
11.3M |
| 2024-03-19 |
23.40 |
23.60 |
22.60 |
23.00 |
6.1M |
| 2024-03-18 |
23.70 |
23.70 |
22.65 |
23.40 |
6.6M |
| 2024-03-15 |
23.50 |
23.60 |
23.05 |
23.40 |
4.3M |
| 2024-03-14 |
23.50 |
23.80 |
23.15 |
23.55 |
4.4M |
| 2024-03-13 |
23.65 |
23.75 |
23.15 |
23.45 |
3.7M |
| 2024-03-12 |
22.45 |
23.50 |
22.35 |
23.45 |
7.8M |
| 2024-03-11 |
21.20 |
22.70 |
21.20 |
22.45 |
4.5M |
| 2024-03-08 |
21.50 |
22.05 |
21.15 |
21.25 |
2.1M |
| 2024-03-07 |
21.90 |
21.90 |
21.30 |
21.65 |
2.5M |
| 2024-03-06 |
20.60 |
21.95 |
20.45 |
21.70 |
2.7M |
| 2024-03-05 |
21.45 |
21.80 |
20.65 |
20.75 |
3.0M |
| 2024-03-04 |
21.20 |
22.10 |
20.90 |
21.90 |
4.6M |
| 2024-03-01 |
19.56 |
21.60 |
19.48 |
21.15 |
7.6M |
| 2024-02-29 |
19.24 |
19.68 |
19.12 |
19.58 |
6.8M |
| 2024-02-28 |
19.76 |
20.25 |
19.10 |
19.24 |
3.5M |
| 2024-02-27 |
19.52 |
20.15 |
19.26 |
19.96 |
3.3M |
| 2024-02-26 |
20.00 |
20.40 |
19.44 |
19.62 |
2.5M |
| 2024-02-23 |
19.02 |
20.50 |
18.80 |
20.10 |
5.6M |
| 2024-02-22 |
19.12 |
19.28 |
18.68 |
19.24 |
3.5M |
| 2024-02-21 |
18.46 |
19.36 |
18.24 |
19.16 |
5.7M |
| 2024-02-20 |
18.80 |
19.20 |
18.30 |
18.56 |
1.6M |
| 2024-02-19 |
19.10 |
19.10 |
18.36 |
18.60 |
2.9M |
| 2024-02-16 |
18.32 |
19.26 |
18.18 |
19.20 |
1.2M |
| 2024-02-15 |
18.04 |
18.50 |
17.82 |
18.38 |
1.1M |
| 2024-02-14 |
17.68 |
18.20 |
17.36 |
18.16 |
0.9M |
| 2024-02-09 |
17.64 |
17.90 |
17.46 |
17.68 |
0.1M |
| 2024-02-08 |
17.90 |
18.32 |
17.78 |
18.18 |
1.7M |
| 2024-02-07 |
18.58 |
18.76 |
17.82 |
17.90 |
2.8M |
| 2024-02-06 |
17.32 |
18.40 |
17.24 |
18.34 |
4.6M |
| 2024-02-05 |
17.24 |
17.50 |
16.90 |
17.18 |
3.5M |
| 2024-02-02 |
18.32 |
18.80 |
17.44 |
17.50 |
3.8M |
| 2024-02-01 |
17.52 |
18.32 |
17.26 |
18.08 |
4.6M |
| 2024-01-31 |
17.90 |
18.50 |
17.22 |
17.52 |
3.7M |
| 2024-01-30 |
18.78 |
18.78 |
17.76 |
18.12 |
3.3M |
| 2024-01-29 |
18.70 |
19.24 |
18.50 |
18.84 |
2.8M |
| 2024-01-26 |
19.00 |
19.38 |
18.40 |
18.54 |
3.3M |
| 2024-01-25 |
18.74 |
19.10 |
18.44 |
19.04 |
3.2M |
| 2024-01-24 |
18.40 |
19.12 |
17.92 |
18.70 |
6.6M |
| 2024-01-23 |
17.34 |
18.44 |
17.20 |
17.94 |
12.6M |
| 2024-01-22 |
18.90 |
18.90 |
16.98 |
17.22 |
14.6M |
| 2024-01-19 |
19.22 |
19.30 |
18.52 |
18.74 |
2.6M |
| 2024-01-18 |
19.22 |
19.56 |
18.42 |
19.04 |
5.2M |
| 2024-01-17 |
20.10 |
20.10 |
19.08 |
19.22 |
5.0M |
| 2024-01-16 |
20.20 |
20.35 |
19.72 |
20.00 |
1.7M |
| 2024-01-15 |
20.10 |
20.40 |
19.48 |
20.20 |
3.5M |
| 2024-01-12 |
19.52 |
20.45 |
19.52 |
20.10 |
4.0M |
| 2024-01-11 |
19.94 |
20.15 |
19.68 |
19.84 |
3.5M |
| 2024-01-10 |
19.00 |
19.96 |
18.72 |
19.94 |
5.0M |
| 2024-01-09 |
18.72 |
19.36 |
18.20 |
19.00 |
4.4M |
| 2024-01-08 |
18.94 |
19.22 |
18.40 |
18.72 |
8.3M |
| 2024-01-05 |
19.12 |
19.50 |
18.74 |
18.94 |
3.5M |
| 2024-01-04 |
19.66 |
19.70 |
19.30 |
19.60 |
1.9M |
| 2024-01-03 |
19.70 |
19.84 |
19.36 |
19.66 |
2.7M |
| 2024-01-02 |
20.00 |
20.60 |
19.78 |
19.94 |
2.4M |