| 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 |
56.94 |
57.60 |
53.98 |
54.00 |
9.5M |
| 2024-12-30 |
57.16 |
58.45 |
56.29 |
56.93 |
7.0M |
| 2024-12-27 |
60.00 |
60.10 |
57.77 |
57.89 |
12.5M |
| 2024-12-26 |
59.00 |
61.60 |
58.32 |
60.72 |
14.8M |
| 2024-12-25 |
59.00 |
60.39 |
57.87 |
59.23 |
13.3M |
| 2024-12-24 |
57.10 |
59.99 |
56.12 |
59.00 |
14.9M |
| 2024-12-23 |
58.16 |
58.34 |
55.61 |
56.01 |
8.8M |
| 2024-12-20 |
55.80 |
59.49 |
55.45 |
58.20 |
15.4M |
| 2024-12-19 |
55.00 |
56.50 |
54.18 |
56.08 |
8.6M |
| 2024-12-18 |
54.99 |
55.95 |
54.05 |
55.68 |
7.8M |
| 2024-12-17 |
56.85 |
57.79 |
54.94 |
55.00 |
10.3M |
| 2024-12-16 |
57.85 |
58.20 |
56.25 |
57.16 |
12.4M |
| 2024-12-13 |
61.00 |
62.66 |
57.99 |
58.54 |
16.5M |
| 2024-12-12 |
60.22 |
62.83 |
60.01 |
61.95 |
19.1M |
| 2024-12-11 |
63.62 |
63.62 |
58.85 |
61.38 |
28.0M |
| 2024-12-10 |
59.22 |
63.81 |
58.20 |
63.81 |
14.6M |
| 2024-12-09 |
59.40 |
61.92 |
57.82 |
58.01 |
24.8M |
| 2024-12-06 |
59.50 |
62.01 |
57.03 |
60.14 |
24.5M |
| 2024-12-05 |
59.80 |
63.50 |
58.70 |
60.45 |
22.6M |
| 2024-12-04 |
56.62 |
62.83 |
56.62 |
60.09 |
26.3M |
| 2024-12-03 |
56.32 |
60.87 |
55.86 |
58.76 |
27.6M |
| 2024-12-02 |
55.24 |
58.92 |
54.20 |
57.89 |
34.2M |
| 2024-11-29 |
50.32 |
53.74 |
50.12 |
53.74 |
19.2M |
| 2024-11-28 |
50.03 |
50.25 |
48.79 |
48.85 |
7.5M |
| 2024-11-27 |
48.69 |
50.55 |
47.05 |
50.47 |
9.7M |
| 2024-11-26 |
51.57 |
52.50 |
48.97 |
49.00 |
11.0M |
| 2024-11-25 |
51.99 |
52.98 |
50.18 |
52.67 |
9.1M |
| 2024-11-22 |
55.00 |
55.74 |
52.00 |
52.00 |
11.9M |
| 2024-11-21 |
55.90 |
55.90 |
54.00 |
55.06 |
11.2M |
| 2024-11-20 |
54.04 |
56.90 |
53.66 |
56.31 |
16.8M |
| 2024-11-19 |
51.37 |
54.11 |
50.95 |
54.04 |
13.4M |
| 2024-11-18 |
52.20 |
53.59 |
50.00 |
50.88 |
11.0M |
| 2024-11-15 |
55.16 |
56.40 |
52.20 |
52.20 |
12.5M |
| 2024-11-14 |
55.50 |
58.00 |
55.07 |
55.84 |
13.3M |
| 2024-11-13 |
56.50 |
56.50 |
53.50 |
55.88 |
14.3M |
| 2024-11-12 |
58.20 |
59.09 |
56.30 |
57.38 |
18.5M |
| 2024-11-11 |
52.61 |
58.44 |
52.50 |
57.64 |
20.1M |
| 2024-11-08 |
52.50 |
55.70 |
52.50 |
53.61 |
18.3M |
| 2024-11-07 |
53.00 |
54.19 |
50.89 |
52.65 |
19.7M |
| 2024-11-06 |
52.12 |
56.74 |
52.12 |
54.06 |
29.8M |
| 2024-11-05 |
51.00 |
54.31 |
48.71 |
51.99 |
34.9M |
| 2024-11-04 |
46.58 |
49.93 |
46.43 |
49.93 |
14.3M |
| 2024-11-01 |
46.29 |
46.79 |
44.30 |
45.39 |
10.1M |
| 2024-10-31 |
46.85 |
47.48 |
44.70 |
46.88 |
13.1M |
| 2024-10-30 |
46.29 |
48.11 |
45.75 |
46.67 |
10.2M |
| 2024-10-29 |
47.50 |
48.55 |
45.95 |
46.52 |
12.9M |
| 2024-10-28 |
47.79 |
48.50 |
47.18 |
48.32 |
9.4M |
| 2024-10-25 |
48.10 |
48.89 |
46.71 |
47.99 |
13.3M |
| 2024-10-24 |
48.30 |
49.92 |
47.30 |
47.44 |
14.1M |
| 2024-10-23 |
48.00 |
48.76 |
47.49 |
48.09 |
13.8M |
| 2024-10-22 |
46.48 |
49.85 |
45.67 |
48.65 |
20.2M |
| 2024-10-21 |
46.09 |
47.78 |
45.69 |
46.47 |
20.4M |
| 2024-10-18 |
42.18 |
46.40 |
41.89 |
46.40 |
19.7M |
| 2024-10-17 |
42.17 |
43.19 |
41.98 |
42.18 |
10.8M |
| 2024-10-16 |
42.49 |
43.39 |
41.59 |
42.04 |
12.8M |
| 2024-10-15 |
44.44 |
45.46 |
43.20 |
43.32 |
13.2M |
| 2024-10-14 |
43.43 |
44.77 |
41.58 |
44.69 |
17.3M |
| 2024-10-11 |
47.93 |
48.96 |
44.24 |
44.24 |
15.8M |
| 2024-10-10 |
51.82 |
53.58 |
49.02 |
49.16 |
15.4M |
| 2024-10-09 |
50.00 |
56.69 |
48.00 |
51.60 |
22.9M |
| 2024-10-08 |
52.50 |
52.78 |
48.00 |
52.00 |
20.3M |
| 2024-09-30 |
47.00 |
48.18 |
43.75 |
48.00 |
21.9M |
| 2024-09-27 |
40.52 |
44.10 |
40.52 |
44.10 |
9.7M |
| 2024-09-26 |
38.05 |
40.94 |
37.80 |
40.76 |
21.1M |
| 2024-09-25 |
38.21 |
38.84 |
37.25 |
37.29 |
12.1M |
| 2024-09-24 |
35.02 |
38.20 |
34.11 |
37.99 |
13.8M |
| 2024-09-23 |
35.43 |
35.65 |
34.67 |
34.85 |
5.4M |
| 2024-09-20 |
36.25 |
36.97 |
35.25 |
35.70 |
6.8M |
| 2024-09-19 |
35.10 |
37.70 |
34.49 |
36.65 |
11.2M |
| 2024-09-18 |
34.80 |
35.37 |
34.28 |
35.08 |
3.8M |
| 2024-09-13 |
35.79 |
36.17 |
34.75 |
34.79 |
5.2M |
| 2024-09-12 |
36.23 |
36.86 |
35.78 |
35.99 |
6.7M |
| 2024-09-11 |
35.90 |
36.40 |
35.54 |
36.27 |
5.3M |
| 2024-09-10 |
35.42 |
36.42 |
34.82 |
36.05 |
7.4M |
| 2024-09-09 |
35.00 |
35.89 |
34.64 |
35.36 |
6.1M |
| 2024-09-06 |
36.30 |
36.85 |
35.33 |
35.37 |
7.9M |
| 2024-09-05 |
36.17 |
37.30 |
36.07 |
36.34 |
9.4M |
| 2024-09-04 |
36.29 |
36.99 |
35.90 |
36.19 |
9.3M |
| 2024-09-03 |
34.30 |
37.30 |
34.30 |
36.35 |
12.5M |
| 2024-09-02 |
35.59 |
35.82 |
34.20 |
34.26 |
8.3M |
| 2024-08-30 |
34.55 |
36.48 |
34.35 |
35.82 |
14.9M |
| 2024-08-29 |
33.01 |
35.19 |
32.64 |
34.57 |
16.8M |
| 2024-08-28 |
30.90 |
33.55 |
30.90 |
33.55 |
14.9M |
| 2024-08-27 |
31.51 |
32.09 |
30.40 |
30.50 |
8.2M |
| 2024-08-26 |
33.00 |
33.20 |
31.59 |
31.63 |
7.5M |
| 2024-08-23 |
32.47 |
33.36 |
32.18 |
32.59 |
8.7M |
| 2024-08-22 |
37.25 |
37.25 |
33.53 |
33.53 |
16.8M |
| 2024-08-21 |
36.55 |
38.90 |
36.28 |
37.25 |
15.2M |
| 2024-08-20 |
37.05 |
37.31 |
35.95 |
36.55 |
7.3M |
| 2024-08-19 |
38.47 |
38.78 |
36.96 |
37.05 |
10.5M |
| 2024-08-16 |
38.04 |
39.67 |
38.04 |
38.46 |
16.1M |
| 2024-08-15 |
35.62 |
39.18 |
35.40 |
38.51 |
21.1M |
| 2024-08-14 |
36.02 |
36.38 |
35.19 |
35.62 |
6.3M |
| 2024-08-13 |
35.84 |
37.39 |
35.53 |
36.28 |
8.9M |
| 2024-08-12 |
36.28 |
36.49 |
35.45 |
36.00 |
4.8M |
| 2024-08-09 |
37.96 |
38.22 |
36.43 |
36.51 |
6.1M |
| 2024-08-08 |
38.31 |
38.60 |
36.80 |
37.55 |
8.9M |
| 2024-08-07 |
39.74 |
40.30 |
38.42 |
38.63 |
9.1M |
| 2024-08-06 |
39.88 |
40.04 |
38.65 |
39.62 |
9.6M |
| 2024-08-05 |
39.58 |
41.53 |
38.89 |
38.89 |
13.4M |
| 2024-08-02 |
40.71 |
41.76 |
39.70 |
39.92 |
15.8M |
| 2024-08-01 |
41.11 |
42.90 |
40.97 |
41.99 |
23.8M |
| 2024-07-31 |
36.40 |
40.14 |
35.83 |
40.14 |
15.3M |
| 2024-07-30 |
34.60 |
38.17 |
34.11 |
36.49 |
15.0M |
| 2024-07-29 |
35.05 |
35.33 |
34.45 |
34.70 |
2.9M |
| 2024-07-26 |
34.63 |
35.55 |
34.48 |
35.06 |
3.6M |
| 2024-07-25 |
34.37 |
35.29 |
34.08 |
34.55 |
3.7M |
| 2024-07-24 |
35.70 |
35.97 |
34.52 |
34.59 |
3.9M |
| 2024-07-23 |
37.70 |
38.03 |
35.63 |
35.63 |
4.3M |
| 2024-07-22 |
37.00 |
37.46 |
36.84 |
37.12 |
2.5M |
| 2024-07-19 |
36.55 |
37.66 |
36.27 |
36.99 |
3.8M |
| 2024-07-18 |
36.39 |
36.92 |
35.69 |
36.59 |
3.3M |
| 2024-07-17 |
36.95 |
37.10 |
36.10 |
36.58 |
3.0M |
| 2024-07-16 |
36.23 |
37.35 |
35.88 |
36.95 |
3.7M |
| 2024-07-15 |
37.66 |
37.86 |
36.30 |
36.35 |
3.5M |
| 2024-07-12 |
38.69 |
38.69 |
37.30 |
37.35 |
4.3M |
| 2024-07-11 |
38.19 |
39.16 |
38.10 |
38.80 |
4.3M |
| 2024-07-10 |
37.47 |
38.75 |
37.35 |
37.81 |
4.6M |
| 2024-07-09 |
36.80 |
37.94 |
36.34 |
37.64 |
4.6M |
| 2024-07-08 |
37.88 |
37.99 |
36.64 |
36.85 |
4.0M |
| 2024-07-05 |
37.88 |
38.40 |
37.45 |
37.81 |
5.0M |
| 2024-07-04 |
39.41 |
40.28 |
38.41 |
38.45 |
5.4M |
| 2024-07-03 |
39.56 |
39.93 |
38.78 |
38.86 |
2.7M |
| 2024-07-02 |
39.43 |
40.10 |
39.23 |
39.46 |
3.4M |
| 2024-07-01 |
40.27 |
40.50 |
38.75 |
39.42 |
4.1M |
| 2024-06-28 |
40.40 |
41.25 |
40.03 |
40.23 |
3.3M |
| 2024-06-27 |
41.39 |
41.80 |
40.35 |
40.38 |
3.1M |
| 2024-06-26 |
41.04 |
41.80 |
40.37 |
41.63 |
3.9M |
| 2024-06-25 |
41.25 |
42.23 |
40.59 |
41.03 |
4.9M |
| 2024-06-24 |
41.94 |
42.78 |
40.70 |
40.78 |
4.6M |
| 2024-06-21 |
42.58 |
42.99 |
41.81 |
42.42 |
5.3M |
| 2024-06-20 |
44.14 |
44.77 |
42.95 |
43.07 |
4.3M |
| 2024-06-19 |
45.56 |
45.78 |
44.11 |
44.14 |
4.5M |
| 2024-06-18 |
44.70 |
46.36 |
44.70 |
45.49 |
5.5M |
| 2024-06-17 |
46.02 |
46.55 |
44.55 |
44.88 |
6.9M |
| 2024-06-14 |
47.99 |
47.99 |
45.00 |
46.99 |
9.0M |
| 2024-06-13 |
47.21 |
49.25 |
46.40 |
48.57 |
6.7M |
| 2024-06-12 |
46.70 |
49.33 |
46.70 |
47.70 |
5.0M |
| 2024-06-11 |
47.00 |
47.46 |
45.91 |
47.33 |
4.9M |
| 2024-06-07 |
50.01 |
50.67 |
47.39 |
47.55 |
5.1M |
| 2024-06-06 |
51.50 |
51.85 |
49.87 |
49.90 |
4.5M |
| 2024-06-05 |
51.73 |
52.68 |
51.35 |
51.41 |
4.4M |
| 2024-06-04 |
51.56 |
52.50 |
51.13 |
52.10 |
5.0M |
| 2024-06-03 |
49.24 |
52.35 |
48.92 |
51.99 |
9.3M |
| 2024-05-31 |
47.86 |
50.49 |
47.86 |
49.07 |
7.3M |
| 2024-05-30 |
47.47 |
48.98 |
47.21 |
47.86 |
3.6M |
| 2024-05-29 |
47.83 |
48.45 |
47.56 |
47.80 |
2.1M |
| 2024-05-28 |
48.00 |
48.78 |
47.53 |
48.26 |
2.6M |
| 2024-05-27 |
46.72 |
48.49 |
46.20 |
48.38 |
3.9M |
| 2024-05-24 |
48.80 |
48.98 |
47.49 |
47.50 |
3.5M |
| 2024-05-23 |
50.30 |
50.57 |
48.84 |
48.98 |
3.2M |
| 2024-05-22 |
49.46 |
51.00 |
49.46 |
50.29 |
4.4M |
| 2024-05-21 |
48.99 |
50.30 |
48.10 |
49.26 |
6.3M |
| 2024-05-20 |
51.95 |
52.40 |
51.36 |
51.65 |
4.6M |
| 2024-05-17 |
50.60 |
51.91 |
50.16 |
51.89 |
4.1M |
| 2024-05-16 |
51.89 |
52.38 |
51.10 |
51.21 |
4.5M |
| 2024-05-15 |
51.31 |
52.25 |
50.63 |
51.53 |
3.6M |
| 2024-05-14 |
52.50 |
53.05 |
51.30 |
51.50 |
5.6M |
| 2024-05-13 |
52.50 |
52.57 |
50.40 |
50.60 |
5.2M |
| 2024-05-10 |
54.79 |
54.84 |
52.52 |
52.80 |
5.0M |
| 2024-05-09 |
55.00 |
55.87 |
54.15 |
54.84 |
5.2M |
| 2024-05-08 |
57.62 |
57.62 |
55.12 |
55.27 |
4.9M |
| 2024-05-07 |
58.69 |
59.50 |
57.33 |
57.96 |
5.2M |
| 2024-05-06 |
58.45 |
59.98 |
57.18 |
58.79 |
7.7M |
| 2024-04-30 |
56.55 |
57.50 |
55.62 |
56.31 |
7.5M |
| 2024-04-29 |
58.97 |
59.60 |
56.88 |
58.19 |
9.5M |
| 2024-04-26 |
55.02 |
57.37 |
55.02 |
56.46 |
7.1M |
| 2024-04-25 |
56.00 |
56.85 |
55.43 |
55.48 |
6.0M |
| 2024-04-24 |
54.30 |
57.50 |
54.30 |
56.75 |
11.7M |
| 2024-04-23 |
51.15 |
56.56 |
51.15 |
55.00 |
15.1M |
| 2024-04-22 |
50.75 |
52.60 |
49.60 |
51.42 |
6.0M |
| 2024-04-19 |
51.91 |
53.66 |
51.30 |
51.78 |
8.9M |
| 2024-04-18 |
48.69 |
53.61 |
47.38 |
53.61 |
9.7M |
| 2024-04-17 |
48.20 |
49.43 |
48.08 |
48.74 |
5.9M |
| 2024-04-16 |
50.21 |
50.65 |
47.01 |
47.30 |
5.0M |
| 2024-04-15 |
49.58 |
51.46 |
49.33 |
50.21 |
5.0M |
| 2024-04-12 |
51.62 |
52.10 |
50.69 |
50.77 |
3.3M |
| 2024-04-11 |
51.52 |
53.33 |
51.12 |
51.23 |
4.0M |
| 2024-04-10 |
53.46 |
54.36 |
51.78 |
52.02 |
4.6M |
| 2024-04-09 |
52.20 |
55.00 |
51.74 |
53.46 |
6.2M |
| 2024-04-08 |
52.59 |
54.33 |
52.37 |
52.40 |
3.9M |
| 2024-04-03 |
54.37 |
55.36 |
52.44 |
53.59 |
7.4M |
| 2024-04-02 |
56.80 |
57.05 |
53.68 |
54.39 |
8.2M |
| 2024-04-01 |
57.14 |
57.75 |
56.24 |
57.09 |
5.7M |
| 2024-03-29 |
58.00 |
58.60 |
55.74 |
57.13 |
6.9M |
| 2024-03-28 |
56.69 |
59.70 |
56.69 |
58.70 |
10.5M |
| 2024-03-27 |
57.78 |
58.79 |
55.60 |
55.76 |
9.2M |
| 2024-03-26 |
58.15 |
59.30 |
56.26 |
57.78 |
11.7M |
| 2024-03-25 |
65.66 |
68.35 |
60.23 |
60.23 |
14.0M |
| 2024-03-22 |
64.14 |
67.08 |
63.67 |
66.92 |
10.6M |
| 2024-03-21 |
64.20 |
66.33 |
63.60 |
65.49 |
9.3M |
| 2024-03-20 |
65.80 |
65.80 |
62.71 |
65.22 |
10.6M |
| 2024-03-19 |
67.51 |
69.00 |
65.98 |
66.02 |
13.5M |
| 2024-03-18 |
69.76 |
69.89 |
66.00 |
69.50 |
14.8M |
| 2024-03-15 |
61.19 |
68.20 |
61.01 |
68.20 |
17.1M |
| 2024-03-14 |
63.50 |
65.32 |
59.91 |
62.00 |
18.6M |
| 2024-03-13 |
58.02 |
60.11 |
57.47 |
59.38 |
9.9M |
| 2024-03-12 |
58.58 |
60.70 |
57.30 |
58.04 |
10.3M |
| 2024-03-11 |
56.10 |
58.80 |
55.42 |
58.31 |
7.3M |
| 2024-03-08 |
56.01 |
57.49 |
55.01 |
56.88 |
7.3M |
| 2024-03-07 |
60.00 |
60.99 |
55.80 |
56.45 |
10.2M |
| 2024-03-06 |
55.11 |
60.57 |
55.11 |
59.30 |
12.4M |
| 2024-03-05 |
57.30 |
57.98 |
54.05 |
56.68 |
11.0M |
| 2024-03-04 |
59.00 |
60.97 |
56.50 |
59.48 |
13.7M |
| 2024-03-01 |
58.01 |
61.08 |
57.60 |
59.90 |
12.8M |
| 2024-02-29 |
53.16 |
57.81 |
53.15 |
57.81 |
12.0M |
| 2024-02-28 |
56.48 |
61.87 |
52.00 |
52.55 |
14.7M |
| 2024-02-27 |
50.00 |
56.31 |
49.36 |
56.31 |
12.5M |
| 2024-02-26 |
53.00 |
53.05 |
50.00 |
51.19 |
14.9M |
| 2024-02-23 |
44.60 |
48.62 |
44.60 |
48.62 |
9.5M |
| 2024-02-22 |
42.67 |
44.50 |
42.50 |
44.20 |
7.5M |
| 2024-02-21 |
41.50 |
46.09 |
41.49 |
42.92 |
14.8M |
| 2024-02-20 |
39.02 |
43.04 |
37.92 |
43.04 |
10.8M |
| 2024-02-19 |
41.40 |
41.40 |
38.40 |
39.13 |
10.0M |
| 2024-02-08 |
36.31 |
40.53 |
36.30 |
40.50 |
9.5M |
| 2024-02-07 |
35.00 |
38.12 |
34.68 |
36.98 |
10.8M |
| 2024-02-06 |
31.03 |
35.33 |
31.03 |
34.71 |
9.6M |
| 2024-02-05 |
35.00 |
35.54 |
32.21 |
32.26 |
8.3M |
| 2024-02-02 |
37.90 |
38.28 |
34.56 |
35.79 |
6.7M |
| 2024-02-01 |
37.50 |
38.88 |
36.90 |
37.97 |
6.8M |
| 2024-01-31 |
39.49 |
39.51 |
37.05 |
37.20 |
6.3M |
| 2024-01-30 |
38.83 |
41.35 |
38.08 |
39.15 |
9.0M |
| 2024-01-29 |
40.00 |
40.30 |
38.83 |
38.85 |
8.1M |
| 2024-01-26 |
41.80 |
41.82 |
39.67 |
40.30 |
18.0M |
| 2024-01-25 |
47.68 |
47.68 |
43.12 |
43.12 |
11.3M |
| 2024-01-24 |
49.52 |
50.50 |
47.00 |
47.91 |
5.1M |
| 2024-01-23 |
49.30 |
50.98 |
48.92 |
49.80 |
2.6M |
| 2024-01-22 |
51.88 |
52.34 |
48.52 |
49.20 |
2.5M |
| 2024-01-19 |
52.70 |
53.20 |
51.85 |
51.88 |
1.9M |
| 2024-01-18 |
51.65 |
52.65 |
50.04 |
52.45 |
3.7M |
| 2024-01-17 |
54.03 |
54.03 |
51.60 |
51.60 |
2.2M |
| 2024-01-16 |
55.00 |
55.92 |
53.60 |
54.17 |
2.2M |
| 2024-01-15 |
54.03 |
55.49 |
52.99 |
54.33 |
2.0M |
| 2024-01-12 |
54.80 |
57.44 |
54.01 |
54.01 |
2.5M |
| 2024-01-11 |
52.90 |
55.15 |
52.89 |
55.01 |
3.2M |
| 2024-01-10 |
54.40 |
54.59 |
53.00 |
53.25 |
2.2M |
| 2024-01-09 |
54.66 |
56.50 |
53.90 |
54.44 |
3.4M |
| 2024-01-08 |
57.05 |
57.06 |
53.85 |
54.65 |
4.1M |
| 2024-01-05 |
58.00 |
58.96 |
56.00 |
57.52 |
2.1M |
| 2024-01-04 |
58.99 |
59.28 |
57.11 |
58.00 |
2.7M |
| 2024-01-03 |
61.10 |
61.10 |
58.01 |
58.93 |
5.2M |
| 2024-01-02 |
65.62 |
65.62 |
61.00 |
61.08 |
3.9M |