| 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 |
53.80 |
53.80 |
52.30 |
53.00 |
0.5M |
| 2024-12-30 |
52.30 |
54.20 |
52.00 |
53.80 |
0.8M |
| 2024-12-27 |
52.10 |
52.40 |
51.50 |
52.00 |
0.2M |
| 2024-12-26 |
52.20 |
52.40 |
51.90 |
52.10 |
0.2M |
| 2024-12-25 |
53.30 |
53.30 |
52.00 |
52.10 |
0.3M |
| 2024-12-24 |
51.50 |
53.50 |
51.50 |
52.30 |
0.5M |
| 2024-12-23 |
50.60 |
51.90 |
50.60 |
51.40 |
0.6M |
| 2024-12-20 |
50.40 |
51.30 |
49.70 |
50.00 |
1.2M |
| 2024-12-19 |
49.95 |
50.20 |
49.75 |
50.00 |
0.7M |
| 2024-12-18 |
50.40 |
50.80 |
49.70 |
50.30 |
0.5M |
| 2024-12-17 |
51.10 |
51.20 |
50.10 |
50.20 |
0.7M |
| 2024-12-16 |
51.00 |
52.00 |
50.50 |
51.00 |
1.0M |
| 2024-12-13 |
51.50 |
52.30 |
50.40 |
50.50 |
0.8M |
| 2024-12-12 |
52.00 |
53.20 |
51.70 |
51.70 |
0.4M |
| 2024-12-11 |
52.40 |
52.40 |
51.70 |
52.00 |
0.5M |
| 2024-12-10 |
52.90 |
53.50 |
52.20 |
52.40 |
0.3M |
| 2024-12-09 |
54.00 |
54.00 |
52.60 |
52.90 |
0.6M |
| 2024-12-06 |
51.60 |
53.60 |
51.40 |
53.50 |
0.6M |
| 2024-12-05 |
53.30 |
53.40 |
51.30 |
51.50 |
1.3M |
| 2024-12-04 |
53.50 |
54.80 |
52.70 |
53.30 |
0.9M |
| 2024-12-03 |
53.40 |
53.70 |
52.90 |
53.20 |
0.5M |
| 2024-12-02 |
53.60 |
55.40 |
53.00 |
53.00 |
0.9M |
| 2024-11-29 |
53.40 |
54.00 |
52.40 |
53.60 |
0.7M |
| 2024-11-28 |
54.50 |
54.80 |
52.60 |
53.00 |
1.3M |
| 2024-11-27 |
56.60 |
56.70 |
54.30 |
54.50 |
2.1M |
| 2024-11-26 |
57.60 |
57.60 |
55.50 |
57.20 |
1.8M |
| 2024-11-25 |
56.50 |
58.00 |
55.50 |
57.80 |
3.0M |
| 2024-11-22 |
55.60 |
56.90 |
54.40 |
56.00 |
4.7M |
| 2024-11-21 |
52.00 |
55.70 |
51.70 |
55.70 |
4.5M |
| 2024-11-20 |
50.90 |
51.10 |
50.30 |
50.70 |
0.5M |
| 2024-11-19 |
50.20 |
51.00 |
50.00 |
50.90 |
0.4M |
| 2024-11-18 |
50.60 |
50.70 |
49.95 |
50.10 |
0.4M |
| 2024-11-15 |
50.00 |
50.70 |
49.70 |
50.30 |
0.4M |
| 2024-11-14 |
50.00 |
50.10 |
49.60 |
49.95 |
0.5M |
| 2024-11-13 |
49.90 |
50.10 |
49.55 |
50.00 |
0.5M |
| 2024-11-12 |
50.70 |
50.70 |
49.85 |
50.00 |
0.7M |
| 2024-11-11 |
51.40 |
51.40 |
50.50 |
50.70 |
0.8M |
| 2024-11-08 |
50.30 |
50.90 |
50.10 |
50.30 |
0.4M |
| 2024-11-07 |
49.90 |
50.40 |
49.75 |
50.00 |
0.5M |
| 2024-11-06 |
50.60 |
50.60 |
49.85 |
50.00 |
0.5M |
| 2024-11-05 |
50.00 |
50.70 |
50.00 |
50.30 |
0.2M |
| 2024-11-04 |
52.40 |
52.40 |
50.00 |
50.00 |
1.2M |
| 2024-11-01 |
50.30 |
52.40 |
49.90 |
52.40 |
1.4M |
| 2024-10-30 |
50.10 |
50.60 |
49.70 |
50.40 |
0.6M |
| 2024-10-29 |
50.00 |
50.20 |
49.60 |
49.90 |
0.6M |
| 2024-10-28 |
49.85 |
50.30 |
49.65 |
49.90 |
0.4M |
| 2024-10-25 |
49.85 |
49.95 |
49.60 |
49.85 |
0.4M |
| 2024-10-24 |
49.90 |
50.30 |
49.40 |
49.85 |
0.6M |
| 2024-10-23 |
50.00 |
50.40 |
49.65 |
49.90 |
0.5M |
| 2024-10-22 |
50.00 |
50.00 |
49.35 |
49.90 |
0.4M |
| 2024-10-21 |
50.00 |
50.10 |
49.45 |
49.70 |
0.5M |
| 2024-10-18 |
49.70 |
49.90 |
49.25 |
49.70 |
0.6M |
| 2024-10-17 |
49.85 |
49.85 |
49.10 |
49.30 |
0.4M |
| 2024-10-16 |
50.90 |
50.90 |
49.05 |
49.45 |
1.6M |
| 2024-10-15 |
49.70 |
51.60 |
49.55 |
51.00 |
1.4M |
| 2024-10-14 |
49.05 |
50.10 |
48.65 |
49.65 |
0.6M |
| 2024-10-11 |
49.60 |
49.60 |
48.60 |
48.85 |
0.7M |
| 2024-10-09 |
50.10 |
50.10 |
48.25 |
48.75 |
1.5M |
| 2024-10-08 |
49.80 |
50.10 |
48.85 |
49.65 |
0.7M |
| 2024-10-07 |
49.00 |
50.20 |
49.00 |
50.00 |
0.7M |
| 2024-10-04 |
50.90 |
50.90 |
48.70 |
49.10 |
1.8M |
| 2024-10-01 |
49.80 |
50.00 |
49.25 |
49.80 |
1.2M |
| 2024-09-30 |
50.50 |
50.70 |
49.65 |
49.80 |
1.0M |
| 2024-09-27 |
51.00 |
51.00 |
50.30 |
50.40 |
0.9M |
| 2024-09-26 |
50.50 |
51.50 |
50.50 |
51.00 |
1.3M |
| 2024-09-25 |
50.20 |
52.00 |
50.20 |
50.40 |
1.6M |
| 2024-09-24 |
49.75 |
50.50 |
49.00 |
50.20 |
2.2M |
| 2024-09-23 |
52.30 |
52.50 |
48.80 |
49.65 |
4.8M |
| 2024-09-20 |
52.50 |
53.90 |
50.70 |
53.90 |
4.8M |
| 2024-09-19 |
54.60 |
56.00 |
54.30 |
55.60 |
0.8M |
| 2024-09-18 |
54.90 |
55.20 |
53.90 |
54.50 |
1.1M |
| 2024-09-16 |
55.90 |
55.90 |
54.30 |
54.80 |
0.8M |
| 2024-09-13 |
56.00 |
56.00 |
54.40 |
55.30 |
1.5M |
| 2024-09-12 |
56.50 |
57.30 |
54.70 |
55.00 |
1.9M |
| 2024-09-11 |
57.90 |
59.10 |
54.10 |
55.70 |
3.4M |
| 2024-09-10 |
61.80 |
61.90 |
59.30 |
59.90 |
1.3M |
| 2024-09-09 |
63.10 |
64.00 |
60.50 |
61.50 |
2.0M |
| 2024-09-06 |
65.00 |
65.90 |
64.50 |
64.90 |
0.4M |
| 2024-09-05 |
66.00 |
67.20 |
65.00 |
65.00 |
0.8M |
| 2024-09-04 |
66.50 |
67.50 |
65.30 |
65.50 |
1.4M |
| 2024-09-03 |
68.30 |
69.10 |
68.20 |
68.30 |
0.4M |
| 2024-09-02 |
69.60 |
70.50 |
68.10 |
68.20 |
0.7M |
| 2024-08-30 |
68.60 |
70.20 |
68.60 |
70.20 |
0.5M |
| 2024-08-29 |
69.40 |
70.00 |
68.40 |
68.60 |
0.7M |
| 2024-08-28 |
71.00 |
71.20 |
69.80 |
69.80 |
0.6M |
| 2024-08-27 |
69.00 |
71.40 |
68.50 |
71.00 |
0.6M |
| 2024-08-26 |
68.10 |
69.20 |
68.00 |
69.00 |
0.7M |
| 2024-08-23 |
68.90 |
69.20 |
67.30 |
67.70 |
1.3M |
| 2024-08-22 |
71.00 |
71.00 |
68.30 |
69.10 |
1.4M |
| 2024-08-21 |
72.00 |
72.00 |
70.00 |
70.90 |
1.2M |
| 2024-08-20 |
73.20 |
73.50 |
71.00 |
71.10 |
1.4M |
| 2024-08-19 |
73.50 |
75.30 |
72.80 |
73.20 |
0.7M |
| 2024-08-16 |
74.90 |
75.10 |
73.10 |
73.20 |
1.2M |
| 2024-08-15 |
73.40 |
75.50 |
73.00 |
73.10 |
2.2M |
| 2024-08-14 |
69.83 |
73.19 |
69.83 |
71.72 |
2.6M |
| 2024-08-13 |
70.35 |
70.95 |
68.62 |
70.17 |
0.9M |
| 2024-08-12 |
69.40 |
72.85 |
69.40 |
69.83 |
1.4M |
| 2024-08-09 |
64.31 |
69.48 |
64.31 |
68.79 |
1.9M |
| 2024-08-08 |
62.67 |
64.66 |
62.33 |
64.05 |
0.8M |
| 2024-08-07 |
59.40 |
64.83 |
59.40 |
64.83 |
1.2M |
| 2024-08-06 |
63.36 |
64.22 |
58.45 |
59.40 |
2.8M |
| 2024-08-05 |
65.52 |
65.52 |
61.90 |
62.24 |
2.8M |
| 2024-08-02 |
67.76 |
68.71 |
67.24 |
67.59 |
1.1M |
| 2024-08-01 |
68.19 |
69.66 |
67.67 |
68.62 |
1.5M |
| 2024-07-31 |
69.83 |
70.52 |
68.53 |
68.62 |
2.0M |
| 2024-07-30 |
68.79 |
69.66 |
67.24 |
69.05 |
1.8M |
| 2024-07-29 |
66.98 |
70.17 |
66.64 |
68.02 |
2.8M |
| 2024-07-26 |
65.52 |
66.38 |
63.79 |
66.12 |
1.2M |
| 2024-07-23 |
63.36 |
65.52 |
63.36 |
64.74 |
1.0M |
| 2024-07-22 |
64.91 |
65.00 |
61.64 |
62.07 |
2.6M |
| 2024-07-19 |
78.50 |
78.60 |
74.50 |
75.40 |
2.3M |
| 2024-07-18 |
79.90 |
80.40 |
77.80 |
78.90 |
1.6M |
| 2024-07-17 |
78.80 |
80.60 |
77.20 |
79.00 |
1.5M |
| 2024-07-16 |
78.00 |
82.40 |
78.00 |
78.80 |
3.0M |
| 2024-07-15 |
77.50 |
78.80 |
76.70 |
77.70 |
0.9M |
| 2024-07-12 |
77.40 |
77.90 |
76.90 |
77.00 |
0.8M |
| 2024-07-11 |
77.00 |
78.50 |
76.90 |
77.20 |
1.3M |
| 2024-07-10 |
76.20 |
77.70 |
76.00 |
77.00 |
0.5M |
| 2024-07-09 |
77.00 |
77.40 |
76.10 |
76.20 |
0.4M |
| 2024-07-08 |
76.70 |
77.80 |
76.40 |
77.00 |
1.0M |
| 2024-07-05 |
77.00 |
77.60 |
76.20 |
76.70 |
0.8M |
| 2024-07-04 |
77.00 |
77.70 |
77.00 |
77.20 |
0.8M |
| 2024-07-03 |
76.50 |
78.00 |
76.50 |
77.00 |
0.9M |
| 2024-07-02 |
77.50 |
77.90 |
76.50 |
76.50 |
0.6M |
| 2024-07-01 |
74.90 |
77.50 |
74.60 |
77.50 |
1.4M |
| 2024-06-28 |
75.00 |
76.20 |
74.80 |
75.50 |
0.7M |
| 2024-06-27 |
74.60 |
75.20 |
74.40 |
74.70 |
0.3M |
| 2024-06-26 |
75.10 |
76.00 |
74.60 |
75.20 |
0.3M |
| 2024-06-25 |
76.30 |
76.30 |
74.40 |
75.40 |
0.4M |
| 2024-06-24 |
76.30 |
76.40 |
75.10 |
75.20 |
0.4M |
| 2024-06-21 |
75.60 |
76.30 |
74.90 |
76.30 |
1.6M |
| 2024-06-20 |
75.70 |
76.10 |
74.40 |
75.50 |
1.0M |
| 2024-06-19 |
74.20 |
75.70 |
73.60 |
75.70 |
1.4M |
| 2024-06-18 |
73.10 |
74.40 |
72.70 |
74.00 |
0.7M |
| 2024-06-17 |
72.50 |
73.90 |
72.50 |
73.10 |
0.2M |
| 2024-06-14 |
72.10 |
73.70 |
71.90 |
72.90 |
0.4M |
| 2024-06-13 |
71.80 |
72.10 |
70.50 |
72.10 |
0.6M |
| 2024-06-12 |
74.00 |
74.00 |
71.50 |
71.80 |
0.8M |
| 2024-06-11 |
75.60 |
75.60 |
73.00 |
74.00 |
0.7M |
| 2024-06-07 |
75.10 |
75.50 |
74.20 |
74.50 |
0.5M |
| 2024-06-06 |
75.00 |
75.80 |
74.70 |
75.00 |
0.7M |
| 2024-06-05 |
73.40 |
74.70 |
73.40 |
74.60 |
0.6M |
| 2024-06-04 |
73.80 |
73.90 |
72.10 |
73.50 |
0.7M |
| 2024-06-03 |
73.90 |
74.90 |
72.70 |
73.80 |
0.9M |
| 2024-05-31 |
71.90 |
74.40 |
71.50 |
74.40 |
2.3M |
| 2024-05-30 |
70.90 |
71.90 |
70.30 |
71.30 |
0.7M |
| 2024-05-29 |
69.50 |
71.00 |
69.20 |
70.90 |
0.5M |
| 2024-05-28 |
68.50 |
70.00 |
68.00 |
69.80 |
0.5M |
| 2024-05-27 |
68.40 |
69.10 |
68.10 |
68.40 |
0.3M |
| 2024-05-24 |
67.90 |
68.40 |
67.00 |
68.40 |
0.4M |
| 2024-05-23 |
68.10 |
68.30 |
67.00 |
67.50 |
0.9M |
| 2024-05-22 |
68.80 |
69.50 |
68.50 |
68.90 |
0.4M |
| 2024-05-21 |
69.90 |
69.90 |
68.70 |
68.80 |
0.5M |
| 2024-05-20 |
70.50 |
71.30 |
69.50 |
69.70 |
1.4M |
| 2024-05-17 |
68.40 |
69.10 |
68.00 |
69.10 |
0.6M |
| 2024-05-16 |
67.70 |
68.90 |
67.60 |
68.00 |
1.0M |
| 2024-05-15 |
66.50 |
68.20 |
66.40 |
67.40 |
1.3M |
| 2024-05-14 |
66.90 |
67.20 |
66.10 |
66.30 |
0.7M |
| 2024-05-13 |
65.50 |
67.20 |
64.30 |
66.90 |
1.4M |
| 2024-05-10 |
65.50 |
66.20 |
64.90 |
65.70 |
0.9M |
| 2024-05-09 |
66.30 |
67.10 |
65.30 |
65.40 |
1.0M |
| 2024-05-08 |
68.80 |
68.90 |
65.20 |
66.20 |
3.2M |
| 2024-05-07 |
72.30 |
75.60 |
68.00 |
68.40 |
3.9M |
| 2024-05-06 |
75.50 |
75.50 |
72.10 |
72.30 |
2.0M |
| 2024-05-03 |
75.00 |
76.20 |
74.30 |
75.30 |
1.5M |
| 2024-05-02 |
75.30 |
75.90 |
74.10 |
74.10 |
1.1M |
| 2024-04-30 |
75.00 |
75.90 |
73.90 |
75.50 |
1.0M |
| 2024-04-29 |
74.70 |
75.40 |
74.20 |
75.00 |
0.8M |
| 2024-04-26 |
74.50 |
75.70 |
73.30 |
74.90 |
1.0M |
| 2024-04-25 |
77.40 |
77.90 |
74.70 |
74.90 |
1.8M |
| 2024-04-24 |
76.20 |
77.70 |
76.00 |
77.30 |
1.9M |
| 2024-04-23 |
76.10 |
76.30 |
73.30 |
76.30 |
1.9M |
| 2024-04-22 |
76.70 |
80.00 |
74.70 |
76.10 |
3.4M |
| 2024-04-19 |
76.20 |
76.70 |
73.90 |
76.70 |
2.0M |
| 2024-04-18 |
75.10 |
76.00 |
74.30 |
76.00 |
1.8M |
| 2024-04-17 |
73.20 |
77.00 |
73.20 |
75.10 |
2.7M |
| 2024-04-16 |
74.20 |
74.20 |
72.60 |
73.20 |
1.1M |
| 2024-04-15 |
73.30 |
74.30 |
73.20 |
74.20 |
0.4M |
| 2024-04-12 |
73.20 |
74.50 |
73.10 |
73.70 |
0.9M |
| 2024-04-11 |
74.50 |
75.40 |
73.10 |
73.20 |
1.6M |
| 2024-04-10 |
73.40 |
75.70 |
73.40 |
74.50 |
1.4M |
| 2024-04-09 |
73.30 |
74.10 |
72.90 |
73.40 |
1.2M |
| 2024-04-08 |
72.50 |
74.50 |
72.50 |
73.30 |
1.5M |
| 2024-04-03 |
72.20 |
72.60 |
71.80 |
72.20 |
0.4M |
| 2024-04-02 |
72.00 |
72.50 |
71.50 |
72.20 |
0.7M |
| 2024-04-01 |
71.80 |
73.20 |
71.80 |
72.10 |
1.0M |
| 2024-03-29 |
71.90 |
72.50 |
70.90 |
71.70 |
1.0M |
| 2024-03-28 |
72.20 |
73.50 |
71.60 |
71.90 |
0.7M |
| 2024-03-27 |
70.40 |
74.00 |
70.40 |
72.10 |
2.5M |
| 2024-03-26 |
72.00 |
72.00 |
70.10 |
70.40 |
1.1M |
| 2024-03-25 |
69.10 |
72.80 |
68.70 |
71.00 |
2.1M |
| 2024-03-22 |
68.60 |
69.70 |
68.40 |
69.00 |
1.3M |
| 2024-03-21 |
68.00 |
69.40 |
67.70 |
68.20 |
0.6M |
| 2024-03-20 |
66.60 |
68.50 |
66.40 |
67.50 |
0.8M |
| 2024-03-19 |
67.80 |
67.80 |
66.50 |
66.90 |
1.5M |
| 2024-03-18 |
69.40 |
69.40 |
66.20 |
68.30 |
1.9M |
| 2024-03-15 |
69.90 |
70.60 |
68.00 |
69.40 |
9.4M |
| 2024-03-14 |
68.90 |
70.60 |
67.80 |
69.90 |
3.1M |
| 2024-03-13 |
65.10 |
69.30 |
65.10 |
68.80 |
2.2M |
| 2024-03-12 |
63.50 |
67.90 |
63.30 |
65.80 |
3.1M |
| 2024-03-11 |
61.90 |
62.30 |
61.20 |
61.90 |
1.0M |
| 2024-03-08 |
63.00 |
63.10 |
61.10 |
61.50 |
1.5M |
| 2024-03-07 |
63.70 |
64.00 |
63.10 |
63.40 |
0.7M |
| 2024-03-06 |
63.50 |
64.30 |
63.00 |
63.70 |
0.9M |
| 2024-03-05 |
62.00 |
63.80 |
61.40 |
63.60 |
1.7M |
| 2024-03-04 |
60.20 |
61.80 |
60.20 |
61.50 |
0.6M |
| 2024-03-01 |
59.30 |
62.00 |
59.00 |
61.10 |
1.1M |
| 2024-02-29 |
59.40 |
60.30 |
58.40 |
59.30 |
1.6M |
| 2024-02-27 |
62.80 |
63.40 |
59.50 |
59.80 |
1.7M |
| 2024-02-26 |
62.00 |
63.30 |
61.30 |
62.80 |
1.3M |
| 2024-02-23 |
61.60 |
64.10 |
61.00 |
62.00 |
2.3M |
| 2024-02-22 |
59.60 |
61.50 |
58.60 |
61.40 |
2.0M |
| 2024-02-21 |
57.80 |
60.00 |
57.70 |
59.60 |
1.7M |
| 2024-02-20 |
57.50 |
58.40 |
55.40 |
57.70 |
1.7M |
| 2024-02-19 |
56.10 |
57.60 |
53.90 |
57.50 |
3.8M |
| 2024-02-16 |
51.00 |
53.50 |
51.00 |
52.40 |
1.0M |
| 2024-02-15 |
48.85 |
50.80 |
48.85 |
50.80 |
1.6M |
| 2024-02-05 |
49.00 |
49.30 |
48.70 |
49.15 |
0.5M |
| 2024-02-02 |
48.55 |
49.40 |
48.55 |
49.30 |
0.8M |
| 2024-02-01 |
48.50 |
48.85 |
48.45 |
48.55 |
0.3M |
| 2024-01-31 |
48.25 |
48.50 |
48.25 |
48.30 |
0.1M |
| 2024-01-30 |
48.35 |
48.65 |
48.15 |
48.30 |
0.2M |
| 2024-01-29 |
48.15 |
48.50 |
48.00 |
48.15 |
0.1M |
| 2024-01-26 |
48.10 |
48.40 |
47.80 |
48.35 |
0.1M |
| 2024-01-25 |
48.05 |
48.50 |
48.00 |
48.30 |
0.2M |
| 2024-01-24 |
47.90 |
48.00 |
47.75 |
48.00 |
0.1M |
| 2024-01-23 |
49.15 |
49.15 |
47.70 |
47.90 |
0.2M |
| 2024-01-22 |
47.65 |
47.80 |
47.40 |
47.50 |
0.2M |
| 2024-01-19 |
47.45 |
47.90 |
47.15 |
47.80 |
0.1M |
| 2024-01-18 |
47.10 |
47.75 |
47.10 |
47.55 |
0.1M |
| 2024-01-17 |
47.55 |
47.85 |
47.05 |
47.10 |
0.8M |
| 2024-01-16 |
47.85 |
48.25 |
47.75 |
47.90 |
0.5M |
| 2024-01-15 |
48.25 |
48.75 |
48.10 |
48.55 |
0.2M |
| 2024-01-12 |
48.55 |
48.65 |
48.00 |
48.15 |
0.2M |
| 2024-01-11 |
48.75 |
49.10 |
48.30 |
48.35 |
0.3M |
| 2024-01-10 |
47.85 |
49.10 |
47.65 |
48.75 |
1.0M |
| 2024-01-09 |
48.00 |
48.15 |
47.45 |
47.55 |
0.4M |
| 2024-01-08 |
48.60 |
49.80 |
47.90 |
47.95 |
0.8M |
| 2024-01-05 |
47.95 |
48.40 |
47.50 |
47.95 |
0.4M |
| 2024-01-04 |
47.90 |
48.10 |
47.50 |
47.70 |
0.5M |
| 2024-01-03 |
48.20 |
48.20 |
47.65 |
47.95 |
0.4M |
| 2024-01-02 |
48.40 |
48.40 |
48.10 |
48.20 |
0.1M |