| 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 |
62.07 |
62.22 |
58.50 |
58.50 |
14.2M |
| 2024-12-30 |
63.53 |
63.90 |
61.52 |
62.07 |
17.8M |
| 2024-12-27 |
65.06 |
69.88 |
63.80 |
63.90 |
27.6M |
| 2024-12-26 |
63.92 |
68.55 |
62.76 |
66.07 |
25.0M |
| 2024-12-25 |
65.00 |
66.25 |
63.51 |
64.40 |
19.8M |
| 2024-12-24 |
63.50 |
67.71 |
62.03 |
67.08 |
29.0M |
| 2024-12-23 |
64.00 |
65.75 |
61.70 |
62.35 |
21.8M |
| 2024-12-20 |
63.50 |
68.50 |
62.00 |
65.46 |
36.3M |
| 2024-12-19 |
61.00 |
68.99 |
60.00 |
64.20 |
44.1M |
| 2024-12-18 |
50.69 |
59.90 |
49.69 |
59.90 |
24.4M |
| 2024-12-17 |
51.39 |
52.20 |
49.69 |
49.92 |
8.1M |
| 2024-12-16 |
52.99 |
54.20 |
51.32 |
52.02 |
10.5M |
| 2024-12-13 |
51.76 |
53.43 |
51.27 |
52.30 |
9.3M |
| 2024-12-12 |
53.07 |
53.49 |
51.51 |
52.15 |
10.4M |
| 2024-12-11 |
53.30 |
55.98 |
53.15 |
53.68 |
13.5M |
| 2024-12-10 |
54.87 |
55.35 |
52.61 |
52.76 |
13.5M |
| 2024-12-09 |
53.40 |
53.96 |
51.60 |
52.99 |
14.8M |
| 2024-12-06 |
49.70 |
56.18 |
48.84 |
54.40 |
22.5M |
| 2024-12-05 |
48.45 |
51.80 |
48.45 |
50.24 |
15.2M |
| 2024-12-04 |
51.00 |
52.99 |
49.26 |
49.53 |
15.9M |
| 2024-12-03 |
47.60 |
47.80 |
46.21 |
46.76 |
4.2M |
| 2024-12-02 |
46.88 |
47.65 |
46.68 |
47.45 |
4.1M |
| 2024-11-29 |
45.56 |
47.68 |
45.12 |
47.06 |
5.5M |
| 2024-11-28 |
46.70 |
46.99 |
45.59 |
45.77 |
4.3M |
| 2024-11-27 |
45.00 |
46.70 |
44.08 |
46.70 |
4.7M |
| 2024-11-26 |
45.75 |
46.28 |
44.92 |
45.01 |
3.2M |
| 2024-11-25 |
45.51 |
45.90 |
44.44 |
45.76 |
4.2M |
| 2024-11-22 |
47.66 |
48.14 |
45.08 |
45.12 |
5.5M |
| 2024-11-21 |
47.96 |
48.85 |
47.01 |
47.80 |
4.7M |
| 2024-11-20 |
48.58 |
48.78 |
47.51 |
48.30 |
4.8M |
| 2024-11-19 |
47.29 |
48.81 |
46.57 |
48.68 |
5.1M |
| 2024-11-18 |
48.50 |
48.96 |
46.48 |
46.86 |
5.7M |
| 2024-11-15 |
50.29 |
50.90 |
48.59 |
48.61 |
6.0M |
| 2024-11-14 |
53.00 |
53.00 |
50.12 |
50.30 |
7.3M |
| 2024-11-13 |
53.29 |
53.50 |
51.63 |
52.96 |
7.3M |
| 2024-11-12 |
55.99 |
55.99 |
53.00 |
53.70 |
12.0M |
| 2024-11-11 |
51.91 |
56.38 |
51.80 |
55.99 |
14.8M |
| 2024-11-08 |
52.50 |
53.38 |
51.40 |
51.79 |
13.0M |
| 2024-11-07 |
49.48 |
51.34 |
49.16 |
51.21 |
9.2M |
| 2024-11-06 |
50.51 |
51.36 |
49.46 |
50.15 |
12.2M |
| 2024-11-05 |
48.44 |
50.50 |
48.04 |
50.26 |
10.7M |
| 2024-11-04 |
46.00 |
48.65 |
45.66 |
48.29 |
6.7M |
| 2024-11-01 |
49.79 |
50.28 |
46.56 |
46.78 |
10.6M |
| 2024-10-31 |
47.41 |
50.19 |
46.83 |
49.68 |
12.6M |
| 2024-10-30 |
47.37 |
48.20 |
46.50 |
47.41 |
9.1M |
| 2024-10-29 |
48.50 |
51.15 |
48.22 |
48.35 |
15.0M |
| 2024-10-28 |
47.72 |
48.45 |
46.80 |
47.84 |
6.3M |
| 2024-10-25 |
47.62 |
48.97 |
47.06 |
48.21 |
7.5M |
| 2024-10-24 |
47.20 |
48.71 |
47.20 |
47.69 |
5.9M |
| 2024-10-23 |
48.20 |
49.28 |
47.80 |
48.02 |
8.1M |
| 2024-10-22 |
48.48 |
50.39 |
48.06 |
48.95 |
10.3M |
| 2024-10-21 |
49.40 |
52.28 |
48.00 |
49.20 |
17.7M |
| 2024-10-18 |
44.24 |
50.42 |
44.00 |
48.44 |
15.8M |
| 2024-10-17 |
44.96 |
45.67 |
43.90 |
43.96 |
6.4M |
| 2024-10-16 |
43.50 |
45.28 |
43.47 |
44.14 |
5.9M |
| 2024-10-15 |
45.51 |
47.55 |
44.72 |
44.86 |
9.5M |
| 2024-10-14 |
44.22 |
46.25 |
42.63 |
46.06 |
10.1M |
| 2024-10-11 |
46.30 |
48.84 |
43.24 |
44.17 |
10.3M |
| 2024-10-10 |
51.86 |
52.01 |
45.89 |
47.41 |
14.2M |
| 2024-10-09 |
51.00 |
58.36 |
48.77 |
51.92 |
26.4M |
| 2024-10-08 |
51.48 |
51.48 |
48.80 |
51.48 |
18.1M |
| 2024-09-30 |
37.82 |
43.05 |
37.12 |
42.90 |
14.9M |
| 2024-09-27 |
34.83 |
37.00 |
34.30 |
36.49 |
8.9M |
| 2024-09-26 |
32.39 |
34.08 |
32.29 |
34.07 |
6.0M |
| 2024-09-25 |
33.00 |
33.49 |
32.45 |
32.45 |
4.7M |
| 2024-09-24 |
31.34 |
32.59 |
31.00 |
32.58 |
3.9M |
| 2024-09-23 |
31.33 |
31.67 |
31.04 |
31.10 |
1.5M |
| 2024-09-20 |
31.64 |
31.85 |
30.95 |
31.32 |
1.9M |
| 2024-09-19 |
31.47 |
32.10 |
30.95 |
31.63 |
2.5M |
| 2024-09-18 |
31.28 |
31.47 |
30.47 |
31.04 |
2.2M |
| 2024-09-13 |
31.88 |
32.16 |
31.22 |
31.22 |
2.7M |
| 2024-09-12 |
32.80 |
33.06 |
31.90 |
31.95 |
2.4M |
| 2024-09-11 |
32.79 |
32.79 |
32.34 |
32.62 |
2.0M |
| 2024-09-10 |
32.35 |
33.10 |
31.81 |
32.88 |
3.0M |
| 2024-09-09 |
31.80 |
32.67 |
31.70 |
32.31 |
2.3M |
| 2024-09-06 |
32.97 |
33.12 |
32.01 |
32.08 |
3.0M |
| 2024-09-05 |
32.56 |
33.34 |
32.56 |
32.98 |
3.1M |
| 2024-09-04 |
31.80 |
33.08 |
31.70 |
32.53 |
3.7M |
| 2024-09-03 |
31.76 |
32.66 |
31.67 |
32.20 |
3.1M |
| 2024-09-02 |
33.55 |
33.82 |
31.80 |
31.82 |
5.5M |
| 2024-08-30 |
32.44 |
34.35 |
32.42 |
33.77 |
6.4M |
| 2024-08-29 |
32.08 |
33.18 |
31.94 |
32.68 |
5.7M |
| 2024-08-28 |
32.07 |
32.30 |
31.72 |
32.03 |
2.3M |
| 2024-08-27 |
32.54 |
32.82 |
32.00 |
32.12 |
2.7M |
| 2024-08-26 |
33.13 |
33.39 |
32.37 |
32.75 |
3.6M |
| 2024-08-23 |
34.09 |
34.09 |
33.00 |
33.11 |
4.1M |
| 2024-08-22 |
34.76 |
35.00 |
33.98 |
34.10 |
4.3M |
| 2024-08-21 |
36.18 |
36.35 |
34.81 |
35.00 |
5.4M |
| 2024-08-20 |
36.56 |
36.78 |
36.03 |
36.15 |
3.4M |
| 2024-08-19 |
36.22 |
37.19 |
36.22 |
36.38 |
4.5M |
| 2024-08-16 |
38.61 |
38.88 |
36.83 |
36.91 |
10.2M |
| 2024-08-15 |
38.35 |
39.90 |
38.13 |
38.49 |
7.9M |
| 2024-08-14 |
39.90 |
40.50 |
38.64 |
38.71 |
7.6M |
| 2024-08-13 |
39.70 |
41.26 |
38.87 |
40.31 |
9.2M |
| 2024-08-12 |
39.17 |
40.99 |
39.01 |
40.15 |
8.0M |
| 2024-08-09 |
40.88 |
42.33 |
40.10 |
40.17 |
12.9M |
| 2024-08-08 |
38.05 |
41.60 |
37.30 |
40.18 |
14.1M |
| 2024-08-07 |
39.15 |
39.60 |
38.41 |
38.64 |
7.2M |
| 2024-08-06 |
39.41 |
39.78 |
38.30 |
39.32 |
10.1M |
| 2024-08-05 |
41.28 |
41.28 |
38.28 |
38.34 |
15.3M |
| 2024-08-02 |
40.75 |
43.37 |
40.51 |
42.29 |
16.8M |
| 2024-08-01 |
38.45 |
43.72 |
38.38 |
41.80 |
21.1M |
| 2024-07-31 |
38.23 |
39.17 |
37.80 |
38.83 |
14.2M |
| 2024-07-30 |
34.74 |
39.80 |
34.28 |
39.20 |
17.3M |
| 2024-07-29 |
35.97 |
35.97 |
35.00 |
35.00 |
4.3M |
| 2024-07-26 |
34.36 |
35.96 |
34.36 |
35.56 |
5.3M |
| 2024-07-25 |
33.82 |
35.19 |
33.63 |
34.75 |
4.1M |
| 2024-07-24 |
34.16 |
35.15 |
34.10 |
34.23 |
4.5M |
| 2024-07-23 |
35.72 |
35.85 |
34.28 |
34.31 |
5.4M |
| 2024-07-22 |
36.00 |
36.55 |
35.64 |
35.86 |
5.9M |
| 2024-07-19 |
35.46 |
36.78 |
35.13 |
36.12 |
10.3M |
| 2024-07-18 |
34.00 |
35.45 |
33.69 |
35.45 |
7.5M |
| 2024-07-17 |
34.99 |
35.49 |
34.43 |
34.43 |
5.6M |
| 2024-07-16 |
34.60 |
35.43 |
34.26 |
35.23 |
6.7M |
| 2024-07-15 |
34.95 |
35.73 |
34.51 |
34.87 |
6.9M |
| 2024-07-12 |
33.74 |
34.97 |
33.43 |
34.90 |
7.5M |
| 2024-07-11 |
34.53 |
35.00 |
33.47 |
34.16 |
6.2M |
| 2024-07-10 |
33.80 |
34.25 |
33.60 |
33.85 |
5.3M |
| 2024-07-09 |
32.50 |
34.28 |
32.22 |
34.00 |
9.1M |
| 2024-07-08 |
30.62 |
34.67 |
30.53 |
32.72 |
10.6M |
| 2024-07-05 |
30.88 |
31.14 |
30.02 |
30.62 |
3.0M |
| 2024-07-04 |
32.08 |
32.43 |
30.75 |
30.81 |
3.8M |
| 2024-07-03 |
31.96 |
32.75 |
31.13 |
32.20 |
4.3M |
| 2024-07-02 |
32.64 |
32.79 |
31.73 |
31.96 |
2.9M |
| 2024-07-01 |
32.80 |
33.13 |
31.46 |
32.66 |
4.4M |
| 2024-06-28 |
32.66 |
33.75 |
32.28 |
32.91 |
5.0M |
| 2024-06-27 |
32.97 |
34.49 |
32.55 |
32.61 |
6.7M |
| 2024-06-26 |
31.79 |
33.12 |
31.07 |
32.91 |
5.5M |
| 2024-06-25 |
33.45 |
33.83 |
31.38 |
31.84 |
7.2M |
| 2024-06-24 |
35.02 |
36.20 |
33.39 |
33.47 |
7.4M |
| 2024-06-21 |
36.00 |
36.33 |
34.66 |
35.62 |
6.5M |
| 2024-06-20 |
35.48 |
36.79 |
35.04 |
36.68 |
11.2M |
| 2024-06-19 |
35.65 |
36.11 |
34.88 |
35.62 |
6.8M |
| 2024-06-18 |
35.70 |
36.30 |
35.16 |
35.83 |
7.0M |
| 2024-06-17 |
36.28 |
37.36 |
35.68 |
35.99 |
10.6M |
| 2024-06-14 |
35.41 |
37.15 |
34.94 |
36.78 |
10.5M |
| 2024-06-13 |
34.60 |
36.13 |
34.40 |
36.05 |
13.5M |
| 2024-06-12 |
34.70 |
35.12 |
34.27 |
34.60 |
7.8M |
| 2024-06-11 |
32.34 |
35.30 |
31.95 |
35.18 |
11.6M |
| 2024-06-07 |
32.97 |
33.58 |
31.93 |
32.48 |
5.4M |
| 2024-06-06 |
34.10 |
34.58 |
32.53 |
32.70 |
7.3M |
| 2024-06-05 |
33.26 |
34.98 |
33.16 |
33.70 |
7.8M |
| 2024-06-04 |
33.70 |
33.78 |
32.79 |
33.40 |
5.6M |
| 2024-06-03 |
34.45 |
34.86 |
33.63 |
34.00 |
7.0M |
| 2024-05-31 |
34.10 |
34.97 |
33.83 |
34.46 |
9.4M |
| 2024-05-30 |
31.81 |
35.87 |
31.46 |
34.97 |
13.4M |
| 2024-05-29 |
31.89 |
32.70 |
31.74 |
32.00 |
5.5M |
| 2024-05-28 |
30.58 |
34.23 |
30.31 |
32.20 |
9.7M |
| 2024-05-27 |
29.40 |
30.52 |
28.78 |
30.52 |
3.6M |
| 2024-05-24 |
30.44 |
30.75 |
29.39 |
29.44 |
3.5M |
| 2024-05-23 |
31.48 |
31.50 |
30.52 |
30.65 |
2.8M |
| 2024-05-22 |
30.67 |
31.47 |
30.60 |
31.38 |
2.4M |
| 2024-05-21 |
31.50 |
31.53 |
30.65 |
30.75 |
2.0M |
| 2024-05-20 |
30.93 |
31.51 |
30.74 |
31.06 |
2.0M |
| 2024-05-17 |
30.29 |
30.96 |
30.16 |
30.93 |
1.8M |
| 2024-05-16 |
30.57 |
30.87 |
30.30 |
30.43 |
1.9M |
| 2024-05-15 |
30.60 |
30.92 |
30.06 |
30.28 |
1.9M |
| 2024-05-14 |
30.85 |
31.47 |
30.51 |
30.72 |
1.9M |
| 2024-05-13 |
31.38 |
31.72 |
30.58 |
30.70 |
2.7M |
| 2024-05-10 |
33.13 |
33.13 |
31.69 |
31.75 |
3.4M |
| 2024-05-09 |
31.40 |
32.86 |
31.40 |
32.86 |
3.0M |
| 2024-05-08 |
32.40 |
32.40 |
31.43 |
31.48 |
2.6M |
| 2024-05-07 |
32.41 |
32.77 |
32.23 |
32.53 |
1.9M |
| 2024-05-06 |
32.95 |
33.30 |
32.51 |
32.62 |
2.8M |
| 2024-04-30 |
33.01 |
33.20 |
32.04 |
32.38 |
2.9M |
| 2024-04-29 |
32.09 |
33.23 |
31.98 |
32.99 |
3.3M |
| 2024-04-26 |
30.09 |
32.04 |
30.07 |
31.93 |
5.1M |
| 2024-04-25 |
30.42 |
31.13 |
29.60 |
30.11 |
5.8M |
| 2024-04-24 |
31.29 |
32.14 |
31.17 |
31.85 |
3.2M |
| 2024-04-23 |
31.99 |
32.12 |
31.23 |
31.49 |
2.7M |
| 2024-04-22 |
30.58 |
31.97 |
29.60 |
31.72 |
4.1M |
| 2024-04-19 |
31.50 |
32.30 |
31.05 |
31.31 |
4.3M |
| 2024-04-18 |
32.80 |
33.27 |
31.90 |
32.30 |
4.8M |
| 2024-04-17 |
31.65 |
33.41 |
31.51 |
33.31 |
5.8M |
| 2024-04-16 |
32.00 |
32.88 |
31.22 |
31.22 |
5.9M |
| 2024-04-15 |
32.00 |
35.27 |
31.88 |
32.89 |
8.9M |
| 2024-04-12 |
30.99 |
31.70 |
30.93 |
31.10 |
1.9M |
| 2024-04-11 |
31.25 |
31.79 |
30.90 |
30.94 |
2.0M |
| 2024-04-10 |
32.50 |
32.62 |
31.09 |
31.38 |
2.0M |
| 2024-04-09 |
31.97 |
32.67 |
31.72 |
32.62 |
1.9M |
| 2024-04-08 |
32.99 |
33.01 |
31.78 |
31.81 |
1.9M |
| 2024-04-03 |
33.49 |
33.79 |
32.70 |
32.99 |
1.9M |
| 2024-04-02 |
34.03 |
34.21 |
33.33 |
33.66 |
2.0M |
| 2024-04-01 |
33.32 |
34.40 |
33.31 |
34.09 |
2.4M |
| 2024-03-29 |
33.03 |
33.50 |
32.43 |
33.32 |
1.9M |
| 2024-03-28 |
32.15 |
33.55 |
31.96 |
33.03 |
2.9M |
| 2024-03-27 |
34.49 |
34.50 |
32.15 |
32.15 |
3.2M |
| 2024-03-26 |
34.67 |
35.67 |
33.78 |
34.28 |
3.2M |
| 2024-03-25 |
36.14 |
36.30 |
34.64 |
34.67 |
3.3M |
| 2024-03-22 |
37.18 |
37.70 |
36.19 |
36.36 |
3.4M |
| 2024-03-21 |
37.41 |
38.26 |
37.02 |
37.15 |
3.8M |
| 2024-03-20 |
37.01 |
37.50 |
36.68 |
37.32 |
3.0M |
| 2024-03-19 |
37.39 |
37.81 |
36.97 |
37.27 |
3.7M |
| 2024-03-18 |
36.89 |
37.36 |
36.50 |
37.33 |
3.4M |
| 2024-03-15 |
36.50 |
36.71 |
35.72 |
36.58 |
2.1M |
| 2024-03-14 |
36.55 |
36.99 |
35.93 |
36.42 |
3.2M |
| 2024-03-13 |
37.59 |
37.89 |
37.05 |
37.18 |
3.8M |
| 2024-03-12 |
36.75 |
37.48 |
36.33 |
37.19 |
3.7M |
| 2024-03-11 |
35.70 |
36.73 |
35.34 |
36.52 |
3.8M |
| 2024-03-08 |
35.12 |
35.89 |
34.90 |
35.76 |
2.3M |
| 2024-03-07 |
36.14 |
36.63 |
35.01 |
35.05 |
3.1M |
| 2024-03-06 |
36.00 |
36.74 |
35.48 |
36.00 |
3.1M |
| 2024-03-05 |
36.41 |
37.10 |
36.00 |
36.49 |
3.9M |
| 2024-03-04 |
36.90 |
37.18 |
35.91 |
36.70 |
4.2M |
| 2024-03-01 |
36.06 |
36.97 |
35.91 |
36.88 |
5.1M |
| 2024-02-29 |
33.99 |
36.02 |
33.80 |
36.02 |
5.5M |
| 2024-02-28 |
36.93 |
37.26 |
34.00 |
34.00 |
6.4M |
| 2024-02-27 |
34.49 |
36.92 |
34.28 |
36.92 |
5.8M |
| 2024-02-26 |
34.28 |
35.38 |
34.08 |
34.68 |
4.0M |
| 2024-02-23 |
34.10 |
34.69 |
33.62 |
34.59 |
3.9M |
| 2024-02-22 |
33.00 |
34.06 |
32.89 |
34.02 |
4.1M |
| 2024-02-21 |
32.95 |
33.95 |
32.38 |
32.93 |
4.9M |
| 2024-02-20 |
32.38 |
33.60 |
31.87 |
33.14 |
4.9M |
| 2024-02-19 |
33.04 |
33.98 |
31.98 |
32.90 |
5.9M |
| 2024-02-08 |
29.81 |
32.65 |
29.81 |
31.91 |
5.0M |
| 2024-02-07 |
28.06 |
30.24 |
28.06 |
29.69 |
5.8M |
| 2024-02-06 |
25.10 |
28.20 |
24.71 |
28.10 |
5.7M |
| 2024-02-05 |
28.01 |
28.51 |
24.50 |
25.90 |
5.6M |
| 2024-02-02 |
30.28 |
30.90 |
27.40 |
28.55 |
4.1M |
| 2024-02-01 |
30.13 |
31.40 |
29.65 |
30.34 |
3.2M |
| 2024-01-31 |
32.01 |
32.26 |
30.22 |
30.30 |
3.0M |
| 2024-01-30 |
33.09 |
33.60 |
31.99 |
32.10 |
2.3M |
| 2024-01-29 |
34.33 |
35.23 |
33.30 |
33.30 |
2.4M |
| 2024-01-26 |
35.59 |
35.59 |
34.17 |
34.21 |
2.7M |
| 2024-01-25 |
34.40 |
35.86 |
33.91 |
35.70 |
2.7M |
| 2024-01-24 |
34.75 |
34.88 |
33.11 |
34.55 |
2.7M |
| 2024-01-23 |
33.84 |
34.79 |
33.50 |
34.49 |
2.8M |
| 2024-01-22 |
36.09 |
36.38 |
33.63 |
33.92 |
3.1M |
| 2024-01-19 |
36.73 |
37.28 |
36.18 |
36.25 |
2.0M |
| 2024-01-18 |
36.55 |
36.89 |
35.72 |
36.78 |
2.9M |
| 2024-01-17 |
37.60 |
37.78 |
36.56 |
36.56 |
2.0M |
| 2024-01-16 |
38.06 |
38.63 |
37.09 |
37.72 |
3.2M |
| 2024-01-15 |
38.31 |
39.13 |
37.67 |
38.33 |
2.1M |
| 2024-01-12 |
38.70 |
39.03 |
38.41 |
38.41 |
1.4M |
| 2024-01-11 |
37.89 |
39.10 |
37.89 |
38.91 |
2.1M |
| 2024-01-10 |
38.86 |
38.86 |
37.58 |
38.10 |
1.8M |
| 2024-01-09 |
38.36 |
39.27 |
38.30 |
38.62 |
2.1M |
| 2024-01-08 |
39.24 |
39.29 |
38.30 |
38.30 |
1.9M |
| 2024-01-05 |
40.50 |
40.74 |
39.00 |
39.10 |
2.5M |
| 2024-01-04 |
41.11 |
41.11 |
40.32 |
40.54 |
1.5M |
| 2024-01-03 |
41.58 |
41.85 |
40.81 |
41.11 |
1.5M |
| 2024-01-02 |
42.58 |
42.58 |
41.51 |
41.80 |
2.3M |