| 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 |
56.05 |
56.45 |
52.07 |
52.07 |
4.2M |
| 2024-12-30 |
56.41 |
56.88 |
55.05 |
55.93 |
2.7M |
| 2024-12-27 |
57.91 |
58.60 |
56.30 |
56.40 |
4.2M |
| 2024-12-26 |
56.20 |
58.79 |
56.10 |
58.09 |
3.8M |
| 2024-12-25 |
57.57 |
57.99 |
56.01 |
56.69 |
3.0M |
| 2024-12-24 |
58.90 |
59.51 |
57.21 |
58.07 |
4.7M |
| 2024-12-23 |
62.00 |
63.40 |
58.65 |
58.80 |
6.8M |
| 2024-12-20 |
56.66 |
60.25 |
56.07 |
59.89 |
7.2M |
| 2024-12-19 |
55.08 |
56.95 |
55.01 |
56.77 |
3.1M |
| 2024-12-18 |
55.30 |
56.98 |
54.70 |
56.21 |
3.6M |
| 2024-12-17 |
56.60 |
57.28 |
54.91 |
55.13 |
4.0M |
| 2024-12-16 |
58.85 |
59.35 |
56.15 |
56.67 |
4.7M |
| 2024-12-13 |
60.27 |
60.57 |
58.68 |
58.85 |
4.0M |
| 2024-12-12 |
60.52 |
61.66 |
59.85 |
60.91 |
3.2M |
| 2024-12-11 |
60.90 |
62.06 |
60.31 |
60.62 |
3.7M |
| 2024-12-10 |
63.20 |
64.50 |
61.10 |
61.29 |
6.3M |
| 2024-12-09 |
61.56 |
61.64 |
59.32 |
60.11 |
4.3M |
| 2024-12-06 |
62.02 |
62.82 |
60.40 |
61.84 |
4.7M |
| 2024-12-05 |
62.10 |
63.28 |
61.39 |
61.83 |
5.3M |
| 2024-12-04 |
66.30 |
69.13 |
63.08 |
63.35 |
8.6M |
| 2024-12-03 |
66.00 |
69.20 |
63.39 |
66.61 |
9.9M |
| 2024-12-02 |
61.11 |
63.70 |
60.48 |
63.60 |
6.4M |
| 2024-11-29 |
60.00 |
62.49 |
59.30 |
61.10 |
5.0M |
| 2024-11-28 |
61.77 |
62.88 |
60.56 |
60.60 |
4.6M |
| 2024-11-27 |
59.60 |
62.50 |
57.52 |
62.37 |
5.9M |
| 2024-11-26 |
60.30 |
62.74 |
60.30 |
60.43 |
5.3M |
| 2024-11-25 |
60.60 |
62.39 |
58.59 |
60.91 |
5.8M |
| 2024-11-22 |
64.92 |
66.88 |
59.69 |
59.95 |
8.2M |
| 2024-11-21 |
61.88 |
66.08 |
61.30 |
65.24 |
10.0M |
| 2024-11-20 |
61.07 |
62.83 |
60.40 |
62.46 |
6.9M |
| 2024-11-19 |
60.29 |
62.28 |
58.87 |
62.02 |
7.1M |
| 2024-11-18 |
63.63 |
63.93 |
58.90 |
59.60 |
6.5M |
| 2024-11-15 |
66.99 |
67.63 |
63.14 |
63.30 |
8.2M |
| 2024-11-14 |
69.57 |
70.59 |
67.00 |
67.40 |
6.7M |
| 2024-11-13 |
74.00 |
74.89 |
69.50 |
70.40 |
11.1M |
| 2024-11-12 |
75.10 |
79.73 |
73.28 |
75.52 |
14.8M |
| 2024-11-11 |
74.48 |
79.00 |
73.88 |
74.83 |
17.2M |
| 2024-11-08 |
68.75 |
81.80 |
68.26 |
72.70 |
16.3M |
| 2024-11-07 |
68.70 |
73.66 |
66.69 |
69.25 |
13.5M |
| 2024-11-06 |
63.80 |
79.00 |
63.40 |
71.10 |
20.0M |
| 2024-11-05 |
57.80 |
69.30 |
57.02 |
65.91 |
14.2M |
| 2024-11-04 |
57.60 |
59.86 |
55.50 |
57.84 |
11.3M |
| 2024-11-01 |
56.30 |
61.66 |
54.58 |
57.30 |
13.1M |
| 2024-10-31 |
54.59 |
57.57 |
54.20 |
56.31 |
8.9M |
| 2024-10-30 |
55.60 |
56.50 |
53.94 |
55.14 |
8.1M |
| 2024-10-29 |
54.60 |
56.61 |
52.60 |
55.81 |
11.5M |
| 2024-10-28 |
51.69 |
56.00 |
51.13 |
54.15 |
10.9M |
| 2024-10-25 |
50.15 |
51.99 |
49.75 |
51.17 |
5.3M |
| 2024-10-24 |
50.26 |
51.50 |
49.74 |
50.16 |
6.3M |
| 2024-10-23 |
51.94 |
52.85 |
51.19 |
52.10 |
5.8M |
| 2024-10-22 |
52.49 |
53.09 |
51.00 |
52.20 |
7.5M |
| 2024-10-21 |
51.80 |
54.88 |
51.01 |
53.00 |
12.8M |
| 2024-10-18 |
45.66 |
52.56 |
45.47 |
51.15 |
11.0M |
| 2024-10-17 |
46.99 |
47.18 |
45.43 |
45.47 |
4.4M |
| 2024-10-16 |
45.00 |
47.09 |
44.80 |
46.07 |
3.6M |
| 2024-10-15 |
47.00 |
48.70 |
46.30 |
46.34 |
6.7M |
| 2024-10-14 |
45.58 |
47.77 |
44.27 |
47.46 |
7.0M |
| 2024-10-11 |
48.55 |
49.56 |
44.44 |
45.23 |
6.9M |
| 2024-10-10 |
54.00 |
54.54 |
49.08 |
49.13 |
9.6M |
| 2024-10-09 |
56.28 |
59.46 |
52.36 |
52.88 |
13.7M |
| 2024-10-08 |
59.40 |
59.40 |
56.22 |
59.40 |
13.7M |
| 2024-09-30 |
43.50 |
49.50 |
43.20 |
49.50 |
9.4M |
| 2024-09-27 |
39.06 |
42.15 |
39.05 |
41.49 |
5.7M |
| 2024-09-26 |
37.04 |
38.48 |
36.97 |
38.46 |
3.5M |
| 2024-09-25 |
37.28 |
38.27 |
36.98 |
37.00 |
3.3M |
| 2024-09-24 |
36.10 |
37.01 |
35.50 |
37.00 |
3.6M |
| 2024-09-23 |
34.85 |
37.30 |
34.62 |
36.10 |
4.4M |
| 2024-09-20 |
35.62 |
35.92 |
34.50 |
34.85 |
1.8M |
| 2024-09-19 |
34.96 |
36.00 |
34.70 |
35.62 |
1.8M |
| 2024-09-18 |
35.36 |
35.85 |
34.34 |
34.76 |
1.5M |
| 2024-09-13 |
36.77 |
36.87 |
35.36 |
35.36 |
1.8M |
| 2024-09-12 |
37.17 |
37.75 |
36.61 |
36.62 |
1.2M |
| 2024-09-11 |
36.53 |
37.18 |
36.49 |
37.07 |
1.5M |
| 2024-09-10 |
36.64 |
37.15 |
36.00 |
36.77 |
1.6M |
| 2024-09-09 |
36.60 |
37.45 |
36.36 |
36.61 |
1.3M |
| 2024-09-06 |
38.20 |
38.35 |
36.88 |
36.91 |
1.9M |
| 2024-09-05 |
38.00 |
38.69 |
38.00 |
38.16 |
1.5M |
| 2024-09-04 |
37.63 |
38.45 |
37.28 |
38.03 |
2.4M |
| 2024-09-03 |
37.78 |
39.69 |
37.53 |
38.95 |
2.8M |
| 2024-09-02 |
38.70 |
38.85 |
37.75 |
37.80 |
2.4M |
| 2024-08-30 |
37.36 |
38.96 |
37.36 |
38.51 |
2.4M |
| 2024-08-29 |
36.54 |
37.67 |
36.36 |
37.41 |
1.8M |
| 2024-08-28 |
36.60 |
37.30 |
36.22 |
36.65 |
1.4M |
| 2024-08-27 |
37.19 |
37.80 |
36.73 |
36.73 |
1.7M |
| 2024-08-26 |
37.50 |
38.57 |
37.40 |
37.90 |
2.1M |
| 2024-08-23 |
37.51 |
38.73 |
37.10 |
37.82 |
2.9M |
| 2024-08-22 |
36.74 |
37.35 |
36.45 |
37.04 |
2.2M |
| 2024-08-21 |
37.19 |
37.76 |
36.77 |
36.92 |
1.6M |
| 2024-08-20 |
38.50 |
38.54 |
37.12 |
37.38 |
2.0M |
| 2024-08-19 |
38.61 |
39.49 |
38.31 |
38.41 |
1.8M |
| 2024-08-16 |
39.93 |
40.15 |
38.50 |
38.61 |
2.4M |
| 2024-08-15 |
39.55 |
40.60 |
39.14 |
39.84 |
2.0M |
| 2024-08-14 |
40.35 |
40.48 |
39.55 |
39.55 |
1.2M |
| 2024-08-13 |
40.30 |
40.65 |
39.43 |
40.25 |
1.6M |
| 2024-08-12 |
40.99 |
41.01 |
39.99 |
40.25 |
1.7M |
| 2024-08-09 |
42.10 |
42.68 |
41.00 |
41.01 |
2.2M |
| 2024-08-08 |
42.00 |
42.67 |
41.43 |
41.84 |
2.0M |
| 2024-08-07 |
42.80 |
43.58 |
42.24 |
42.29 |
2.3M |
| 2024-08-06 |
42.20 |
43.51 |
41.62 |
43.31 |
4.3M |
| 2024-08-05 |
41.89 |
43.20 |
41.41 |
41.53 |
4.1M |
| 2024-08-02 |
41.78 |
42.92 |
41.60 |
41.86 |
2.8M |
| 2024-08-01 |
42.00 |
43.07 |
41.29 |
42.29 |
4.0M |
| 2024-07-31 |
39.45 |
42.20 |
39.17 |
42.02 |
4.2M |
| 2024-07-30 |
38.50 |
39.99 |
37.91 |
39.47 |
2.3M |
| 2024-07-29 |
40.15 |
40.17 |
38.53 |
38.53 |
2.1M |
| 2024-07-26 |
38.75 |
39.88 |
38.75 |
39.63 |
2.4M |
| 2024-07-25 |
38.75 |
39.40 |
37.90 |
38.96 |
3.3M |
| 2024-07-24 |
40.14 |
40.97 |
38.91 |
38.99 |
2.7M |
| 2024-07-23 |
41.70 |
41.70 |
40.22 |
40.31 |
3.4M |
| 2024-07-22 |
41.15 |
41.95 |
41.15 |
41.78 |
3.9M |
| 2024-07-19 |
39.61 |
41.56 |
39.61 |
41.06 |
5.3M |
| 2024-07-18 |
39.28 |
40.32 |
38.28 |
39.94 |
3.8M |
| 2024-07-17 |
39.09 |
40.49 |
39.09 |
39.60 |
2.7M |
| 2024-07-16 |
39.00 |
39.78 |
38.30 |
39.57 |
3.0M |
| 2024-07-15 |
39.94 |
40.58 |
39.10 |
39.18 |
2.6M |
| 2024-07-12 |
40.43 |
40.49 |
39.67 |
39.97 |
3.2M |
| 2024-07-11 |
41.00 |
41.30 |
40.46 |
40.68 |
2.4M |
| 2024-07-10 |
40.25 |
41.00 |
40.13 |
40.17 |
2.1M |
| 2024-07-09 |
39.21 |
40.83 |
39.01 |
40.68 |
3.4M |
| 2024-07-08 |
39.62 |
40.30 |
39.20 |
39.47 |
2.3M |
| 2024-07-05 |
38.79 |
40.18 |
38.26 |
39.55 |
2.4M |
| 2024-07-04 |
40.77 |
40.77 |
38.81 |
38.97 |
2.7M |
| 2024-07-03 |
39.81 |
40.88 |
39.39 |
40.30 |
3.0M |
| 2024-07-02 |
40.19 |
40.69 |
39.57 |
39.98 |
2.6M |
| 2024-07-01 |
41.10 |
41.42 |
39.30 |
40.39 |
3.8M |
| 2024-06-28 |
41.60 |
42.79 |
40.85 |
41.12 |
3.9M |
| 2024-06-27 |
42.75 |
43.70 |
42.00 |
42.00 |
3.1M |
| 2024-06-26 |
42.50 |
43.35 |
41.77 |
43.35 |
4.0M |
| 2024-06-25 |
44.90 |
44.90 |
42.08 |
42.58 |
5.9M |
| 2024-06-24 |
47.00 |
47.65 |
44.72 |
44.91 |
6.2M |
| 2024-06-21 |
48.81 |
49.30 |
46.50 |
47.50 |
6.9M |
| 2024-06-20 |
47.57 |
51.26 |
47.57 |
49.60 |
12.4M |
| 2024-06-19 |
47.50 |
49.29 |
45.10 |
47.66 |
8.1M |
| 2024-06-18 |
47.10 |
47.83 |
46.87 |
47.37 |
3.3M |
| 2024-06-17 |
46.79 |
47.75 |
46.48 |
47.00 |
3.5M |
| 2024-06-14 |
47.35 |
47.39 |
46.01 |
46.97 |
5.8M |
| 2024-06-13 |
48.00 |
49.80 |
47.33 |
47.86 |
7.8M |
| 2024-06-12 |
49.23 |
50.37 |
47.71 |
47.84 |
5.7M |
| 2024-06-11 |
45.38 |
49.49 |
44.71 |
49.10 |
6.4M |
| 2024-06-07 |
46.10 |
46.49 |
45.15 |
45.52 |
3.0M |
| 2024-06-06 |
49.49 |
50.43 |
45.78 |
45.96 |
6.5M |
| 2024-06-05 |
48.03 |
51.50 |
48.01 |
49.35 |
4.2M |
| 2024-06-04 |
49.00 |
49.08 |
46.86 |
48.55 |
4.0M |
| 2024-06-03 |
49.66 |
50.99 |
48.51 |
49.12 |
3.4M |
| 2024-05-31 |
50.90 |
51.49 |
50.05 |
50.20 |
3.0M |
| 2024-05-30 |
49.50 |
51.76 |
48.88 |
51.29 |
3.3M |
| 2024-05-29 |
50.38 |
50.94 |
49.34 |
49.79 |
2.9M |
| 2024-05-28 |
50.30 |
52.30 |
49.82 |
50.75 |
3.8M |
| 2024-05-27 |
48.00 |
51.30 |
46.39 |
50.48 |
3.8M |
| 2024-05-24 |
49.06 |
49.37 |
47.41 |
47.58 |
1.6M |
| 2024-05-23 |
50.40 |
50.88 |
49.11 |
49.15 |
1.8M |
| 2024-05-22 |
50.44 |
50.95 |
49.81 |
50.70 |
1.3M |
| 2024-05-21 |
50.91 |
51.50 |
50.35 |
50.40 |
1.4M |
| 2024-05-20 |
50.30 |
52.50 |
49.68 |
51.24 |
2.6M |
| 2024-05-17 |
49.19 |
49.98 |
48.51 |
49.81 |
1.7M |
| 2024-05-16 |
49.95 |
50.38 |
48.71 |
49.00 |
1.9M |
| 2024-05-15 |
50.06 |
50.91 |
49.60 |
49.75 |
1.8M |
| 2024-05-14 |
50.52 |
51.81 |
50.19 |
50.52 |
1.9M |
| 2024-05-13 |
51.26 |
53.18 |
50.04 |
50.75 |
2.6M |
| 2024-05-10 |
54.87 |
54.90 |
51.98 |
52.00 |
3.4M |
| 2024-05-09 |
50.17 |
54.89 |
49.35 |
54.63 |
5.3M |
| 2024-05-08 |
51.90 |
51.99 |
49.81 |
49.89 |
2.4M |
| 2024-05-07 |
51.84 |
52.63 |
51.60 |
51.93 |
2.0M |
| 2024-05-06 |
53.01 |
53.50 |
51.82 |
51.95 |
3.6M |
| 2024-04-30 |
53.00 |
53.42 |
51.75 |
51.87 |
2.2M |
| 2024-04-29 |
50.55 |
53.60 |
50.53 |
53.23 |
3.5M |
| 2024-04-26 |
49.36 |
51.38 |
49.20 |
50.84 |
3.0M |
| 2024-04-25 |
48.97 |
50.89 |
48.48 |
49.65 |
2.3M |
| 2024-04-24 |
48.85 |
50.00 |
48.73 |
49.36 |
2.4M |
| 2024-04-23 |
48.08 |
49.51 |
48.08 |
49.07 |
2.4M |
| 2024-04-22 |
47.50 |
49.30 |
45.50 |
48.60 |
4.4M |
| 2024-04-19 |
50.36 |
51.25 |
47.00 |
48.58 |
7.6M |
| 2024-04-18 |
51.97 |
55.49 |
51.51 |
55.09 |
5.5M |
| 2024-04-17 |
51.58 |
52.48 |
50.70 |
52.02 |
3.8M |
| 2024-04-16 |
51.20 |
52.80 |
49.87 |
50.53 |
3.8M |
| 2024-04-15 |
50.57 |
53.79 |
49.61 |
51.93 |
4.3M |
| 2024-04-12 |
50.91 |
52.21 |
50.01 |
50.61 |
2.7M |
| 2024-04-11 |
50.00 |
51.20 |
49.80 |
50.47 |
2.4M |
| 2024-04-10 |
52.60 |
52.93 |
49.85 |
50.27 |
3.8M |
| 2024-04-09 |
53.29 |
54.55 |
52.40 |
53.08 |
2.3M |
| 2024-04-08 |
56.18 |
56.49 |
53.38 |
53.50 |
2.4M |
| 2024-04-03 |
58.20 |
59.80 |
56.18 |
56.18 |
3.4M |
| 2024-04-02 |
57.20 |
60.30 |
56.71 |
58.20 |
4.7M |
| 2024-04-01 |
55.03 |
56.21 |
54.10 |
56.05 |
2.6M |
| 2024-03-29 |
52.10 |
54.89 |
51.86 |
54.89 |
3.0M |
| 2024-03-28 |
51.23 |
53.11 |
50.81 |
52.41 |
3.0M |
| 2024-03-27 |
54.96 |
55.19 |
51.53 |
51.67 |
2.8M |
| 2024-03-26 |
56.32 |
56.89 |
53.89 |
54.87 |
3.1M |
| 2024-03-25 |
58.00 |
58.56 |
56.32 |
56.32 |
3.1M |
| 2024-03-22 |
59.83 |
60.79 |
58.34 |
58.56 |
2.6M |
| 2024-03-21 |
60.50 |
61.70 |
59.69 |
60.20 |
3.3M |
| 2024-03-20 |
58.91 |
60.48 |
58.11 |
60.39 |
3.1M |
| 2024-03-19 |
59.12 |
60.08 |
58.64 |
58.73 |
2.7M |
| 2024-03-18 |
58.58 |
59.67 |
57.61 |
59.67 |
3.6M |
| 2024-03-15 |
60.21 |
60.21 |
57.01 |
58.22 |
5.0M |
| 2024-03-14 |
62.05 |
62.65 |
59.60 |
60.21 |
3.2M |
| 2024-03-13 |
62.81 |
63.56 |
62.18 |
62.67 |
2.4M |
| 2024-03-12 |
62.58 |
64.51 |
61.81 |
62.53 |
2.5M |
| 2024-03-11 |
62.05 |
62.31 |
60.71 |
62.28 |
3.6M |
| 2024-03-08 |
62.00 |
62.96 |
61.36 |
62.58 |
1.7M |
| 2024-03-07 |
62.50 |
64.83 |
61.58 |
61.79 |
2.5M |
| 2024-03-06 |
63.19 |
63.60 |
61.56 |
62.32 |
2.6M |
| 2024-03-05 |
63.48 |
65.38 |
62.83 |
64.06 |
2.8M |
| 2024-03-04 |
65.03 |
66.84 |
62.80 |
64.00 |
3.0M |
| 2024-03-01 |
65.02 |
65.74 |
63.27 |
65.20 |
3.3M |
| 2024-02-29 |
59.03 |
65.62 |
59.03 |
64.96 |
4.1M |
| 2024-02-28 |
65.18 |
66.20 |
59.50 |
59.65 |
3.3M |
| 2024-02-27 |
62.04 |
65.35 |
61.73 |
65.14 |
2.3M |
| 2024-02-26 |
61.10 |
64.55 |
61.10 |
62.80 |
3.1M |
| 2024-02-23 |
61.28 |
62.15 |
60.91 |
61.99 |
2.5M |
| 2024-02-22 |
59.00 |
61.50 |
58.70 |
60.91 |
2.8M |
| 2024-02-21 |
59.27 |
61.83 |
58.00 |
59.42 |
3.0M |
| 2024-02-20 |
58.59 |
60.88 |
57.71 |
59.99 |
2.2M |
| 2024-02-19 |
60.75 |
61.22 |
57.26 |
59.10 |
3.0M |
| 2024-02-08 |
53.81 |
59.64 |
53.80 |
59.50 |
4.2M |
| 2024-02-07 |
52.60 |
56.29 |
52.30 |
53.60 |
3.3M |
| 2024-02-06 |
49.01 |
53.15 |
46.72 |
52.70 |
4.0M |
| 2024-02-05 |
50.80 |
50.90 |
44.13 |
48.92 |
3.9M |
| 2024-02-02 |
54.28 |
55.59 |
49.68 |
51.17 |
3.0M |
| 2024-02-01 |
52.30 |
55.65 |
51.13 |
54.74 |
3.4M |
| 2024-01-31 |
55.19 |
55.28 |
51.61 |
51.92 |
2.3M |
| 2024-01-30 |
56.48 |
57.30 |
54.90 |
54.96 |
1.5M |
| 2024-01-29 |
59.50 |
60.10 |
56.61 |
56.61 |
1.9M |
| 2024-01-26 |
60.91 |
60.95 |
58.63 |
58.72 |
2.4M |
| 2024-01-25 |
57.56 |
61.94 |
56.48 |
60.97 |
2.8M |
| 2024-01-24 |
57.62 |
58.46 |
54.89 |
57.15 |
2.4M |
| 2024-01-23 |
58.19 |
58.27 |
56.63 |
57.30 |
2.6M |
| 2024-01-22 |
61.84 |
62.20 |
57.15 |
57.84 |
2.3M |
| 2024-01-19 |
63.40 |
64.11 |
61.66 |
61.83 |
1.5M |
| 2024-01-18 |
63.49 |
64.39 |
61.36 |
63.40 |
2.1M |
| 2024-01-17 |
66.90 |
66.90 |
63.90 |
63.91 |
1.0M |
| 2024-01-16 |
67.39 |
67.72 |
65.10 |
66.47 |
1.5M |
| 2024-01-15 |
68.04 |
69.10 |
67.00 |
67.46 |
1.7M |
| 2024-01-12 |
69.00 |
71.44 |
68.46 |
68.49 |
2.4M |
| 2024-01-11 |
65.70 |
70.25 |
65.44 |
69.54 |
2.9M |
| 2024-01-10 |
65.50 |
66.96 |
64.17 |
66.13 |
2.1M |
| 2024-01-09 |
65.68 |
67.03 |
64.70 |
65.11 |
1.7M |
| 2024-01-08 |
67.47 |
67.50 |
64.72 |
64.87 |
2.1M |
| 2024-01-05 |
67.93 |
69.22 |
67.13 |
67.26 |
1.4M |
| 2024-01-04 |
68.72 |
68.96 |
67.23 |
67.39 |
2.3M |
| 2024-01-03 |
69.80 |
71.35 |
67.90 |
68.38 |
2.6M |
| 2024-01-02 |
75.00 |
75.00 |
69.71 |
69.81 |
3.0M |