| 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 |
70.53 |
70.91 |
67.68 |
68.44 |
14.0M |
| 2024-12-30 |
71.27 |
72.47 |
69.48 |
70.13 |
14.8M |
| 2024-12-27 |
73.41 |
74.23 |
70.00 |
71.27 |
23.2M |
| 2024-12-26 |
67.86 |
73.18 |
67.00 |
73.18 |
24.1M |
| 2024-12-25 |
64.98 |
67.95 |
64.15 |
66.53 |
17.2M |
| 2024-12-24 |
64.39 |
66.28 |
63.50 |
65.16 |
17.1M |
| 2024-12-23 |
65.00 |
68.00 |
64.09 |
64.90 |
27.7M |
| 2024-12-20 |
60.90 |
65.24 |
60.45 |
63.37 |
23.9M |
| 2024-12-19 |
59.82 |
62.46 |
59.68 |
61.83 |
25.2M |
| 2024-12-18 |
56.81 |
62.22 |
55.84 |
61.18 |
34.1M |
| 2024-12-17 |
57.40 |
60.06 |
56.51 |
56.56 |
21.6M |
| 2024-12-16 |
60.50 |
60.88 |
57.00 |
57.20 |
32.7M |
| 2024-12-13 |
63.26 |
67.34 |
61.63 |
61.87 |
43.9M |
| 2024-12-12 |
70.00 |
70.00 |
60.68 |
65.85 |
63.5M |
| 2024-12-11 |
64.00 |
65.29 |
63.12 |
65.29 |
15.7M |
| 2024-12-10 |
56.99 |
59.35 |
56.00 |
59.35 |
24.4M |
| 2024-12-09 |
49.74 |
54.77 |
49.40 |
53.95 |
21.4M |
| 2024-12-06 |
48.69 |
50.10 |
48.65 |
49.79 |
7.3M |
| 2024-12-05 |
47.74 |
48.81 |
47.68 |
48.59 |
4.2M |
| 2024-12-04 |
49.36 |
49.45 |
47.68 |
47.91 |
6.5M |
| 2024-12-03 |
50.20 |
50.38 |
48.80 |
49.36 |
6.0M |
| 2024-12-02 |
49.60 |
50.50 |
49.20 |
50.40 |
6.6M |
| 2024-11-29 |
49.01 |
50.39 |
48.68 |
49.91 |
6.3M |
| 2024-11-28 |
50.00 |
50.10 |
49.11 |
49.23 |
4.6M |
| 2024-11-27 |
48.55 |
49.89 |
47.48 |
49.89 |
6.1M |
| 2024-11-26 |
49.00 |
50.15 |
48.53 |
48.73 |
5.9M |
| 2024-11-25 |
49.31 |
49.55 |
47.51 |
48.34 |
5.5M |
| 2024-11-22 |
51.33 |
51.56 |
49.10 |
49.17 |
6.2M |
| 2024-11-21 |
52.00 |
52.25 |
50.64 |
51.27 |
5.9M |
| 2024-11-20 |
52.10 |
52.39 |
51.58 |
52.20 |
5.3M |
| 2024-11-19 |
51.30 |
52.50 |
50.58 |
52.10 |
5.8M |
| 2024-11-18 |
52.60 |
52.96 |
50.70 |
50.99 |
7.1M |
| 2024-11-15 |
53.85 |
55.25 |
52.80 |
52.80 |
8.0M |
| 2024-11-14 |
57.50 |
57.56 |
54.44 |
54.44 |
10.6M |
| 2024-11-13 |
55.18 |
57.70 |
55.05 |
57.33 |
12.8M |
| 2024-11-12 |
56.55 |
57.66 |
55.17 |
55.83 |
13.6M |
| 2024-11-11 |
53.40 |
56.21 |
53.35 |
56.16 |
14.7M |
| 2024-11-08 |
52.95 |
55.18 |
52.95 |
53.89 |
12.7M |
| 2024-11-07 |
52.00 |
52.76 |
51.29 |
52.66 |
8.2M |
| 2024-11-06 |
53.00 |
53.65 |
51.88 |
52.29 |
9.2M |
| 2024-11-05 |
50.88 |
53.20 |
50.65 |
52.83 |
10.3M |
| 2024-11-04 |
49.80 |
51.51 |
49.53 |
50.87 |
7.7M |
| 2024-11-01 |
52.43 |
52.43 |
49.70 |
49.70 |
11.3M |
| 2024-10-31 |
52.74 |
53.35 |
51.71 |
52.45 |
9.2M |
| 2024-10-30 |
52.10 |
53.65 |
51.88 |
52.72 |
7.6M |
| 2024-10-29 |
52.30 |
53.70 |
52.20 |
52.38 |
10.1M |
| 2024-10-28 |
53.22 |
53.45 |
51.55 |
52.30 |
10.9M |
| 2024-10-25 |
53.22 |
53.71 |
52.00 |
53.20 |
9.9M |
| 2024-10-24 |
53.08 |
54.75 |
52.44 |
53.46 |
10.4M |
| 2024-10-23 |
53.50 |
54.40 |
52.69 |
52.83 |
12.4M |
| 2024-10-22 |
55.00 |
55.48 |
52.77 |
53.96 |
19.6M |
| 2024-10-21 |
57.00 |
58.10 |
55.55 |
57.30 |
20.3M |
| 2024-10-18 |
51.30 |
56.93 |
51.30 |
55.99 |
20.6M |
| 2024-10-17 |
49.59 |
52.50 |
49.31 |
51.75 |
15.0M |
| 2024-10-16 |
49.01 |
50.15 |
48.50 |
49.41 |
8.4M |
| 2024-10-15 |
48.60 |
52.29 |
47.66 |
50.06 |
17.2M |
| 2024-10-14 |
49.31 |
49.31 |
46.50 |
48.79 |
16.0M |
| 2024-10-11 |
49.50 |
50.36 |
47.30 |
48.72 |
18.0M |
| 2024-10-10 |
48.91 |
50.09 |
47.60 |
47.71 |
14.0M |
| 2024-10-09 |
52.01 |
52.20 |
48.00 |
48.30 |
18.4M |
| 2024-10-08 |
53.25 |
53.25 |
49.10 |
53.24 |
18.3M |
| 2024-09-30 |
46.99 |
48.41 |
45.50 |
48.41 |
15.6M |
| 2024-09-27 |
42.14 |
44.10 |
42.05 |
44.01 |
6.5M |
| 2024-09-26 |
40.30 |
41.50 |
39.47 |
41.50 |
7.3M |
| 2024-09-25 |
40.51 |
42.41 |
40.28 |
40.54 |
8.9M |
| 2024-09-24 |
39.18 |
40.59 |
38.31 |
40.28 |
7.8M |
| 2024-09-23 |
40.90 |
41.74 |
39.20 |
39.30 |
9.5M |
| 2024-09-20 |
42.88 |
43.14 |
41.85 |
42.30 |
2.9M |
| 2024-09-19 |
42.40 |
43.40 |
41.75 |
42.75 |
3.6M |
| 2024-09-18 |
42.13 |
42.17 |
40.70 |
41.86 |
2.7M |
| 2024-09-13 |
42.66 |
43.19 |
42.10 |
42.17 |
2.6M |
| 2024-09-12 |
44.20 |
44.44 |
42.80 |
42.80 |
3.4M |
| 2024-09-11 |
43.20 |
43.72 |
42.86 |
43.25 |
2.5M |
| 2024-09-10 |
42.96 |
43.77 |
42.09 |
43.38 |
3.1M |
| 2024-09-09 |
42.55 |
43.07 |
42.08 |
42.56 |
2.5M |
| 2024-09-06 |
43.58 |
43.80 |
42.98 |
43.06 |
2.8M |
| 2024-09-05 |
43.00 |
44.20 |
42.89 |
43.67 |
3.7M |
| 2024-09-04 |
42.50 |
43.39 |
42.11 |
42.99 |
3.5M |
| 2024-09-03 |
41.50 |
42.89 |
41.30 |
42.78 |
4.4M |
| 2024-09-02 |
43.76 |
43.79 |
41.53 |
41.62 |
6.5M |
| 2024-08-30 |
42.90 |
44.29 |
42.77 |
43.70 |
6.1M |
| 2024-08-29 |
41.80 |
43.19 |
41.56 |
42.95 |
5.8M |
| 2024-08-28 |
40.69 |
42.70 |
40.69 |
42.05 |
5.7M |
| 2024-08-27 |
42.12 |
42.85 |
41.34 |
41.38 |
6.7M |
| 2024-08-26 |
41.57 |
41.70 |
40.94 |
41.28 |
3.4M |
| 2024-08-23 |
41.03 |
41.70 |
41.03 |
41.40 |
3.5M |
| 2024-08-22 |
41.90 |
42.03 |
41.10 |
41.18 |
3.7M |
| 2024-08-21 |
41.75 |
42.60 |
41.44 |
41.86 |
3.1M |
| 2024-08-20 |
42.25 |
42.46 |
41.54 |
41.72 |
3.8M |
| 2024-08-19 |
43.00 |
43.47 |
42.31 |
42.55 |
5.5M |
| 2024-08-16 |
42.16 |
42.85 |
42.10 |
42.26 |
3.6M |
| 2024-08-15 |
41.87 |
42.98 |
41.61 |
42.19 |
3.8M |
| 2024-08-14 |
42.70 |
42.85 |
41.98 |
41.98 |
2.7M |
| 2024-08-13 |
41.62 |
42.65 |
41.62 |
42.45 |
3.2M |
| 2024-08-12 |
41.96 |
42.29 |
41.46 |
41.62 |
3.3M |
| 2024-08-09 |
42.77 |
43.16 |
42.22 |
42.30 |
3.4M |
| 2024-08-08 |
42.79 |
42.81 |
41.60 |
42.24 |
4.1M |
| 2024-08-07 |
42.51 |
43.62 |
42.20 |
42.81 |
4.9M |
| 2024-08-06 |
42.99 |
43.29 |
41.70 |
42.52 |
5.6M |
| 2024-08-05 |
43.72 |
44.31 |
42.25 |
42.40 |
8.0M |
| 2024-08-02 |
45.90 |
45.90 |
44.33 |
44.39 |
7.7M |
| 2024-08-01 |
46.66 |
46.95 |
45.70 |
46.38 |
7.7M |
| 2024-07-31 |
44.58 |
47.07 |
44.56 |
46.42 |
9.2M |
| 2024-07-30 |
45.43 |
46.20 |
44.51 |
44.93 |
6.9M |
| 2024-07-29 |
46.00 |
46.65 |
44.46 |
45.40 |
9.4M |
| 2024-07-26 |
45.60 |
46.53 |
45.18 |
45.94 |
5.1M |
| 2024-07-25 |
45.65 |
46.25 |
45.34 |
45.56 |
4.4M |
| 2024-07-24 |
47.54 |
47.99 |
46.33 |
46.43 |
5.8M |
| 2024-07-23 |
50.00 |
50.00 |
47.60 |
47.65 |
5.7M |
| 2024-07-22 |
51.18 |
51.18 |
49.23 |
49.53 |
6.0M |
| 2024-07-19 |
49.86 |
51.85 |
49.71 |
50.86 |
5.6M |
| 2024-07-18 |
51.04 |
51.18 |
49.10 |
50.38 |
7.0M |
| 2024-07-17 |
52.50 |
52.90 |
51.00 |
51.18 |
8.2M |
| 2024-07-16 |
51.08 |
53.18 |
50.88 |
53.17 |
9.4M |
| 2024-07-15 |
51.00 |
52.05 |
50.53 |
51.10 |
7.0M |
| 2024-07-12 |
50.98 |
51.26 |
50.23 |
51.12 |
8.7M |
| 2024-07-11 |
49.42 |
51.79 |
48.74 |
51.00 |
16.2M |
| 2024-07-10 |
46.50 |
48.69 |
46.03 |
48.69 |
10.5M |
| 2024-07-09 |
42.32 |
44.73 |
41.94 |
44.26 |
5.8M |
| 2024-07-08 |
42.54 |
43.00 |
41.95 |
42.25 |
5.1M |
| 2024-07-05 |
44.17 |
44.30 |
42.05 |
42.61 |
7.1M |
| 2024-07-04 |
44.71 |
46.05 |
44.30 |
44.48 |
4.8M |
| 2024-07-03 |
44.34 |
45.19 |
43.16 |
44.36 |
3.8M |
| 2024-07-02 |
45.11 |
45.31 |
43.88 |
44.11 |
4.4M |
| 2024-07-01 |
46.70 |
46.70 |
43.80 |
45.22 |
6.8M |
| 2024-06-28 |
45.35 |
47.48 |
45.18 |
46.73 |
5.2M |
| 2024-06-27 |
45.91 |
46.39 |
45.49 |
45.52 |
3.6M |
| 2024-06-26 |
46.00 |
46.58 |
44.76 |
46.35 |
5.7M |
| 2024-06-25 |
46.93 |
47.27 |
45.40 |
45.67 |
5.9M |
| 2024-06-24 |
50.00 |
50.32 |
46.64 |
46.70 |
7.5M |
| 2024-06-21 |
48.50 |
50.76 |
48.50 |
50.06 |
4.8M |
| 2024-06-20 |
49.95 |
50.30 |
48.89 |
48.98 |
4.1M |
| 2024-06-19 |
51.03 |
51.28 |
49.85 |
49.93 |
4.2M |
| 2024-06-18 |
49.80 |
51.28 |
49.63 |
50.90 |
5.3M |
| 2024-06-17 |
49.58 |
50.78 |
49.13 |
50.02 |
6.8M |
| 2024-06-14 |
48.04 |
49.59 |
47.20 |
49.10 |
5.7M |
| 2024-06-13 |
47.19 |
48.60 |
47.19 |
47.81 |
4.5M |
| 2024-06-12 |
46.88 |
47.90 |
46.85 |
47.17 |
3.4M |
| 2024-06-11 |
46.19 |
47.10 |
45.50 |
47.00 |
3.6M |
| 2024-06-07 |
47.76 |
47.88 |
45.56 |
46.49 |
5.7M |
| 2024-06-06 |
48.45 |
48.45 |
46.60 |
47.57 |
6.9M |
| 2024-06-05 |
47.70 |
48.68 |
47.40 |
48.38 |
7.1M |
| 2024-06-04 |
46.70 |
47.52 |
46.20 |
47.43 |
5.1M |
| 2024-06-03 |
46.55 |
47.80 |
46.36 |
46.88 |
6.1M |
| 2024-05-31 |
45.70 |
47.81 |
45.67 |
46.63 |
7.3M |
| 2024-05-30 |
44.60 |
46.36 |
44.03 |
45.79 |
6.0M |
| 2024-05-29 |
45.13 |
45.50 |
44.43 |
44.88 |
3.8M |
| 2024-05-28 |
46.15 |
46.48 |
44.85 |
45.03 |
5.7M |
| 2024-05-27 |
45.92 |
46.27 |
45.31 |
46.27 |
5.1M |
| 2024-05-24 |
46.69 |
47.70 |
45.80 |
45.92 |
6.0M |
| 2024-05-23 |
47.40 |
48.29 |
46.90 |
47.00 |
5.9M |
| 2024-05-22 |
48.88 |
48.88 |
47.46 |
47.66 |
6.6M |
| 2024-05-21 |
49.10 |
49.10 |
48.00 |
48.76 |
5.9M |
| 2024-05-20 |
47.20 |
49.67 |
46.54 |
49.13 |
11.3M |
| 2024-05-17 |
46.83 |
48.20 |
45.97 |
47.68 |
10.3M |
| 2024-05-16 |
45.22 |
47.78 |
45.18 |
47.48 |
13.7M |
| 2024-05-15 |
44.00 |
46.73 |
43.68 |
45.20 |
9.9M |
| 2024-05-14 |
43.80 |
45.31 |
43.68 |
44.28 |
9.5M |
| 2024-05-13 |
43.64 |
44.30 |
42.72 |
44.01 |
8.7M |
| 2024-05-10 |
42.18 |
45.10 |
41.32 |
44.09 |
13.5M |
| 2024-05-09 |
40.20 |
42.58 |
40.13 |
42.34 |
8.2M |
| 2024-05-08 |
41.46 |
41.68 |
40.26 |
40.33 |
5.6M |
| 2024-05-07 |
42.08 |
42.47 |
41.26 |
41.75 |
6.4M |
| 2024-05-06 |
41.10 |
42.36 |
40.79 |
41.90 |
8.2M |
| 2024-04-30 |
41.50 |
41.63 |
40.31 |
40.31 |
6.2M |
| 2024-04-29 |
40.39 |
41.40 |
40.37 |
41.00 |
7.6M |
| 2024-04-26 |
37.88 |
40.08 |
37.88 |
39.99 |
9.3M |
| 2024-04-25 |
38.27 |
39.17 |
37.91 |
38.19 |
5.3M |
| 2024-04-24 |
37.25 |
39.18 |
37.25 |
38.75 |
8.7M |
| 2024-04-23 |
39.61 |
39.85 |
36.80 |
37.54 |
13.9M |
| 2024-04-22 |
41.20 |
41.23 |
38.80 |
40.26 |
10.5M |
| 2024-04-19 |
38.89 |
41.88 |
38.31 |
41.80 |
12.1M |
| 2024-04-18 |
37.90 |
39.60 |
37.00 |
38.97 |
6.7M |
| 2024-04-17 |
38.36 |
39.50 |
37.60 |
38.44 |
7.8M |
| 2024-04-16 |
39.00 |
40.17 |
36.67 |
36.90 |
8.1M |
| 2024-04-15 |
38.39 |
41.01 |
38.32 |
39.31 |
8.2M |
| 2024-04-12 |
37.79 |
39.33 |
37.72 |
38.43 |
4.6M |
| 2024-04-11 |
37.32 |
38.69 |
37.10 |
37.80 |
3.1M |
| 2024-04-10 |
38.37 |
38.69 |
37.08 |
37.32 |
3.2M |
| 2024-04-09 |
37.91 |
39.02 |
37.91 |
38.80 |
3.1M |
| 2024-04-08 |
39.30 |
39.30 |
37.91 |
37.91 |
3.2M |
| 2024-04-03 |
39.61 |
39.66 |
38.72 |
39.21 |
3.1M |
| 2024-04-02 |
40.59 |
40.74 |
39.53 |
39.78 |
3.9M |
| 2024-04-01 |
40.93 |
41.31 |
40.20 |
40.70 |
5.8M |
| 2024-03-29 |
38.85 |
41.32 |
38.32 |
40.93 |
6.6M |
| 2024-03-28 |
38.10 |
39.58 |
37.94 |
38.85 |
3.8M |
| 2024-03-27 |
40.25 |
40.68 |
37.78 |
37.92 |
4.7M |
| 2024-03-26 |
40.81 |
41.50 |
39.84 |
40.36 |
4.3M |
| 2024-03-25 |
42.22 |
42.38 |
40.80 |
40.81 |
4.2M |
| 2024-03-22 |
42.69 |
43.28 |
42.10 |
42.25 |
4.1M |
| 2024-03-21 |
43.93 |
44.06 |
42.91 |
43.06 |
3.9M |
| 2024-03-20 |
43.31 |
44.24 |
43.01 |
43.68 |
4.0M |
| 2024-03-19 |
43.45 |
44.11 |
43.09 |
43.44 |
4.8M |
| 2024-03-18 |
42.90 |
43.48 |
42.50 |
43.45 |
4.2M |
| 2024-03-15 |
42.15 |
42.92 |
41.63 |
42.88 |
3.9M |
| 2024-03-14 |
42.38 |
42.84 |
41.61 |
42.16 |
3.7M |
| 2024-03-13 |
42.85 |
43.70 |
42.40 |
42.81 |
5.2M |
| 2024-03-12 |
42.40 |
43.26 |
42.08 |
42.41 |
4.9M |
| 2024-03-11 |
41.08 |
42.43 |
40.60 |
42.39 |
5.0M |
| 2024-03-08 |
40.46 |
41.55 |
40.27 |
41.41 |
4.4M |
| 2024-03-07 |
41.81 |
42.24 |
40.30 |
40.33 |
6.6M |
| 2024-03-06 |
41.78 |
42.40 |
40.73 |
41.98 |
4.6M |
| 2024-03-05 |
41.96 |
42.54 |
41.30 |
41.86 |
6.3M |
| 2024-03-04 |
43.12 |
43.87 |
42.30 |
42.89 |
8.5M |
| 2024-03-01 |
40.52 |
43.11 |
40.52 |
42.87 |
9.5M |
| 2024-02-29 |
38.90 |
40.99 |
38.90 |
40.68 |
6.7M |
| 2024-02-28 |
41.68 |
42.75 |
38.89 |
39.09 |
10.5M |
| 2024-02-27 |
39.01 |
41.66 |
38.88 |
41.66 |
9.0M |
| 2024-02-26 |
39.89 |
40.50 |
38.88 |
39.53 |
9.5M |
| 2024-02-23 |
38.28 |
41.50 |
37.78 |
40.42 |
10.2M |
| 2024-02-22 |
37.68 |
38.40 |
37.30 |
38.15 |
4.4M |
| 2024-02-21 |
36.87 |
38.59 |
36.60 |
37.20 |
5.2M |
| 2024-02-20 |
36.83 |
37.46 |
36.20 |
37.36 |
4.0M |
| 2024-02-19 |
37.50 |
37.66 |
36.17 |
37.15 |
6.3M |
| 2024-02-08 |
34.79 |
37.20 |
34.50 |
36.63 |
6.9M |
| 2024-02-07 |
32.67 |
35.02 |
32.31 |
34.21 |
8.3M |
| 2024-02-06 |
30.20 |
32.99 |
29.78 |
32.73 |
8.1M |
| 2024-02-05 |
33.43 |
33.60 |
30.29 |
30.70 |
8.0M |
| 2024-02-02 |
35.37 |
35.67 |
32.20 |
33.66 |
7.1M |
| 2024-02-01 |
34.62 |
35.68 |
34.04 |
34.72 |
5.5M |
| 2024-01-31 |
37.13 |
37.48 |
34.62 |
34.68 |
7.5M |
| 2024-01-30 |
38.80 |
39.10 |
37.13 |
37.16 |
5.0M |
| 2024-01-29 |
40.89 |
41.12 |
38.84 |
38.93 |
5.7M |
| 2024-01-26 |
42.80 |
43.30 |
40.73 |
40.85 |
5.5M |
| 2024-01-25 |
41.27 |
42.46 |
40.68 |
42.38 |
4.3M |
| 2024-01-24 |
41.27 |
41.80 |
39.26 |
41.07 |
5.0M |
| 2024-01-23 |
41.00 |
41.56 |
40.36 |
41.08 |
4.3M |
| 2024-01-22 |
43.50 |
44.12 |
40.56 |
40.94 |
5.1M |
| 2024-01-19 |
44.16 |
44.80 |
43.57 |
43.57 |
3.0M |
| 2024-01-18 |
43.32 |
44.34 |
42.86 |
44.04 |
5.2M |
| 2024-01-17 |
45.12 |
45.33 |
44.01 |
44.03 |
2.8M |
| 2024-01-16 |
46.00 |
46.00 |
44.33 |
45.13 |
5.0M |
| 2024-01-15 |
46.88 |
46.98 |
45.35 |
45.92 |
4.9M |
| 2024-01-12 |
47.84 |
47.84 |
46.67 |
47.08 |
2.3M |
| 2024-01-11 |
46.27 |
48.29 |
46.01 |
47.84 |
3.6M |
| 2024-01-10 |
46.14 |
47.08 |
45.04 |
46.27 |
3.4M |
| 2024-01-09 |
46.84 |
47.74 |
46.12 |
46.41 |
3.5M |
| 2024-01-08 |
46.12 |
48.08 |
46.09 |
46.80 |
5.6M |
| 2024-01-05 |
51.74 |
51.74 |
47.22 |
47.62 |
8.4M |
| 2024-01-04 |
51.27 |
52.50 |
50.72 |
51.61 |
2.9M |
| 2024-01-03 |
52.80 |
52.80 |
50.71 |
51.29 |
4.1M |
| 2024-01-02 |
53.90 |
54.17 |
52.80 |
52.81 |
3.0M |