| 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 |
56.74 |
57.20 |
54.15 |
54.70 |
1.0M |
| 2024-12-30 |
57.49 |
58.25 |
56.24 |
57.01 |
1.0M |
| 2024-12-27 |
59.34 |
60.00 |
57.54 |
57.70 |
1.3M |
| 2024-12-26 |
59.18 |
60.60 |
58.66 |
59.20 |
1.9M |
| 2024-12-25 |
61.65 |
61.65 |
58.01 |
59.67 |
1.2M |
| 2024-12-24 |
61.14 |
62.32 |
59.00 |
61.68 |
0.6M |
| 2024-12-23 |
64.29 |
64.29 |
60.66 |
60.68 |
1.2M |
| 2024-12-20 |
62.20 |
65.00 |
61.43 |
64.36 |
1.2M |
| 2024-12-19 |
61.98 |
62.42 |
60.52 |
62.20 |
1.1M |
| 2024-12-18 |
60.50 |
63.87 |
60.50 |
63.15 |
0.9M |
| 2024-12-17 |
64.50 |
65.61 |
61.00 |
61.65 |
1.3M |
| 2024-12-16 |
67.22 |
67.49 |
64.20 |
64.90 |
1.0M |
| 2024-12-13 |
68.36 |
68.93 |
67.00 |
67.20 |
1.1M |
| 2024-12-12 |
69.23 |
70.29 |
67.08 |
69.06 |
1.5M |
| 2024-12-11 |
70.77 |
72.53 |
68.40 |
70.35 |
1.6M |
| 2024-12-10 |
72.80 |
74.44 |
70.50 |
70.68 |
1.9M |
| 2024-12-09 |
70.05 |
73.77 |
69.10 |
70.15 |
1.9M |
| 2024-12-06 |
70.35 |
73.22 |
68.89 |
70.41 |
1.3M |
| 2024-12-05 |
67.15 |
72.66 |
67.15 |
70.92 |
1.7M |
| 2024-12-04 |
67.90 |
69.99 |
67.05 |
67.15 |
1.3M |
| 2024-12-03 |
71.00 |
73.77 |
67.01 |
67.28 |
2.8M |
| 2024-12-02 |
64.51 |
68.56 |
64.20 |
68.02 |
1.4M |
| 2024-11-29 |
64.14 |
66.20 |
62.31 |
65.05 |
1.3M |
| 2024-11-28 |
62.82 |
66.56 |
62.54 |
64.16 |
1.4M |
| 2024-11-27 |
60.39 |
62.95 |
58.72 |
62.82 |
1.0M |
| 2024-11-26 |
62.40 |
63.47 |
60.60 |
60.75 |
0.8M |
| 2024-11-25 |
62.22 |
63.01 |
60.20 |
62.81 |
1.1M |
| 2024-11-22 |
67.00 |
67.80 |
62.00 |
62.61 |
1.1M |
| 2024-11-21 |
67.20 |
67.80 |
65.40 |
67.65 |
1.3M |
| 2024-11-20 |
64.48 |
68.90 |
63.20 |
67.99 |
1.8M |
| 2024-11-19 |
63.00 |
64.74 |
61.66 |
64.54 |
0.9M |
| 2024-11-18 |
67.46 |
67.46 |
61.77 |
62.48 |
1.4M |
| 2024-11-15 |
69.30 |
71.07 |
66.55 |
66.55 |
1.7M |
| 2024-11-14 |
72.60 |
73.80 |
69.30 |
69.56 |
2.2M |
| 2024-11-13 |
74.29 |
75.98 |
71.51 |
74.98 |
2.2M |
| 2024-11-12 |
82.58 |
82.58 |
73.55 |
75.40 |
3.3M |
| 2024-11-11 |
77.00 |
82.38 |
76.38 |
81.80 |
3.0M |
| 2024-11-08 |
76.01 |
82.54 |
76.00 |
78.00 |
3.6M |
| 2024-11-07 |
80.01 |
80.55 |
73.05 |
76.38 |
3.2M |
| 2024-11-06 |
69.00 |
79.14 |
69.00 |
79.14 |
5.6M |
| 2024-11-05 |
58.69 |
66.27 |
57.50 |
65.95 |
2.6M |
| 2024-11-04 |
56.85 |
59.90 |
56.50 |
58.66 |
0.8M |
| 2024-11-01 |
60.23 |
61.80 |
56.00 |
57.33 |
1.5M |
| 2024-10-31 |
56.87 |
61.16 |
56.00 |
60.05 |
1.6M |
| 2024-10-30 |
58.01 |
58.01 |
55.00 |
56.64 |
0.9M |
| 2024-10-29 |
61.35 |
61.76 |
57.65 |
58.43 |
1.1M |
| 2024-10-28 |
62.41 |
62.68 |
61.05 |
61.28 |
0.8M |
| 2024-10-25 |
61.00 |
63.06 |
61.00 |
62.30 |
0.8M |
| 2024-10-24 |
61.69 |
62.37 |
60.80 |
60.98 |
0.5M |
| 2024-10-23 |
61.51 |
63.75 |
61.01 |
62.37 |
0.9M |
| 2024-10-22 |
62.87 |
64.02 |
60.00 |
62.15 |
1.4M |
| 2024-10-21 |
61.40 |
65.55 |
60.40 |
63.30 |
1.8M |
| 2024-10-18 |
57.00 |
62.59 |
56.44 |
61.39 |
1.4M |
| 2024-10-17 |
58.31 |
59.39 |
57.00 |
57.54 |
0.8M |
| 2024-10-16 |
55.86 |
58.11 |
55.50 |
57.84 |
0.7M |
| 2024-10-15 |
58.29 |
59.71 |
57.00 |
57.17 |
0.8M |
| 2024-10-14 |
54.50 |
58.88 |
53.33 |
58.75 |
1.7M |
| 2024-10-11 |
58.99 |
58.99 |
53.51 |
55.00 |
1.5M |
| 2024-10-10 |
61.31 |
62.88 |
58.80 |
58.82 |
2.4M |
| 2024-10-09 |
62.00 |
69.25 |
58.00 |
61.25 |
5.1M |
| 2024-10-08 |
65.00 |
67.42 |
59.00 |
65.95 |
4.2M |
| 2024-09-30 |
50.55 |
56.44 |
49.40 |
56.20 |
2.8M |
| 2024-09-27 |
46.54 |
48.50 |
46.08 |
48.44 |
0.6M |
| 2024-09-26 |
44.62 |
46.10 |
44.38 |
46.04 |
1.0M |
| 2024-09-25 |
44.99 |
45.75 |
44.37 |
44.80 |
0.6M |
| 2024-09-24 |
42.84 |
44.71 |
42.21 |
44.56 |
0.8M |
| 2024-09-23 |
41.32 |
43.14 |
40.41 |
42.96 |
0.8M |
| 2024-09-20 |
41.00 |
42.38 |
40.58 |
41.32 |
0.5M |
| 2024-09-19 |
40.45 |
41.53 |
39.90 |
41.22 |
0.2M |
| 2024-09-18 |
40.92 |
40.92 |
39.44 |
40.36 |
0.2M |
| 2024-09-13 |
42.30 |
42.30 |
40.51 |
40.51 |
0.4M |
| 2024-09-12 |
41.93 |
42.74 |
41.78 |
42.30 |
0.4M |
| 2024-09-11 |
41.50 |
41.96 |
40.88 |
41.92 |
0.3M |
| 2024-09-10 |
41.43 |
41.62 |
40.00 |
41.60 |
0.7M |
| 2024-09-09 |
41.34 |
42.20 |
40.79 |
41.09 |
0.6M |
| 2024-09-06 |
43.26 |
43.35 |
41.88 |
42.00 |
0.2M |
| 2024-09-05 |
43.15 |
44.50 |
43.00 |
43.50 |
0.4M |
| 2024-09-04 |
42.75 |
44.35 |
42.61 |
43.45 |
0.4M |
| 2024-09-03 |
41.46 |
43.30 |
41.30 |
43.26 |
0.5M |
| 2024-09-02 |
43.62 |
43.97 |
41.41 |
41.43 |
0.4M |
| 2024-08-30 |
42.28 |
44.50 |
41.89 |
43.59 |
0.8M |
| 2024-08-29 |
39.84 |
42.40 |
39.20 |
42.10 |
0.7M |
| 2024-08-28 |
41.00 |
41.00 |
38.21 |
40.30 |
1.2M |
| 2024-08-27 |
42.12 |
42.85 |
41.39 |
41.60 |
0.3M |
| 2024-08-26 |
41.93 |
43.67 |
41.93 |
42.42 |
0.3M |
| 2024-08-23 |
42.08 |
42.64 |
41.60 |
42.15 |
0.2M |
| 2024-08-22 |
43.05 |
43.48 |
41.91 |
42.06 |
0.4M |
| 2024-08-21 |
42.82 |
43.85 |
42.62 |
42.88 |
0.4M |
| 2024-08-20 |
45.00 |
45.00 |
43.00 |
43.31 |
0.6M |
| 2024-08-19 |
45.90 |
47.38 |
44.62 |
45.00 |
0.6M |
| 2024-08-16 |
45.65 |
46.88 |
45.60 |
45.70 |
0.4M |
| 2024-08-15 |
46.06 |
47.36 |
45.76 |
46.25 |
0.5M |
| 2024-08-14 |
46.71 |
47.57 |
45.92 |
46.27 |
0.3M |
| 2024-08-13 |
46.36 |
47.22 |
45.82 |
47.22 |
0.4M |
| 2024-08-12 |
46.62 |
46.97 |
45.56 |
46.58 |
0.4M |
| 2024-08-09 |
46.98 |
47.75 |
46.48 |
47.17 |
0.7M |
| 2024-08-08 |
46.50 |
47.22 |
45.40 |
46.72 |
0.6M |
| 2024-08-07 |
46.50 |
48.78 |
46.40 |
46.75 |
0.7M |
| 2024-08-06 |
45.52 |
46.99 |
45.46 |
46.67 |
0.6M |
| 2024-08-05 |
46.99 |
47.48 |
45.21 |
45.44 |
0.9M |
| 2024-08-02 |
48.21 |
49.34 |
47.10 |
47.17 |
1.2M |
| 2024-08-01 |
47.30 |
49.67 |
47.06 |
48.86 |
1.6M |
| 2024-07-31 |
44.86 |
47.30 |
44.49 |
47.30 |
1.1M |
| 2024-07-30 |
43.77 |
44.98 |
43.50 |
44.86 |
0.5M |
| 2024-07-29 |
44.70 |
44.86 |
43.63 |
44.21 |
0.4M |
| 2024-07-26 |
42.39 |
45.30 |
42.09 |
44.94 |
0.8M |
| 2024-07-25 |
41.77 |
43.24 |
41.32 |
42.39 |
0.5M |
| 2024-07-24 |
43.36 |
43.79 |
41.79 |
41.82 |
0.7M |
| 2024-07-23 |
45.01 |
45.40 |
43.30 |
43.36 |
0.5M |
| 2024-07-22 |
45.06 |
46.53 |
44.93 |
45.27 |
1.1M |
| 2024-07-19 |
42.90 |
45.50 |
42.90 |
44.68 |
0.8M |
| 2024-07-18 |
43.30 |
43.68 |
42.18 |
43.28 |
0.5M |
| 2024-07-17 |
44.16 |
44.53 |
43.40 |
43.40 |
0.4M |
| 2024-07-16 |
42.48 |
44.58 |
42.48 |
44.09 |
0.9M |
| 2024-07-15 |
43.62 |
44.04 |
42.38 |
42.48 |
0.5M |
| 2024-07-12 |
44.60 |
44.60 |
43.80 |
43.87 |
0.4M |
| 2024-07-11 |
44.30 |
44.84 |
43.90 |
44.60 |
0.8M |
| 2024-07-10 |
44.01 |
45.10 |
43.52 |
43.58 |
0.6M |
| 2024-07-09 |
43.50 |
44.47 |
42.85 |
44.07 |
0.6M |
| 2024-07-08 |
45.27 |
45.47 |
43.66 |
43.83 |
0.5M |
| 2024-07-05 |
45.01 |
46.28 |
44.00 |
45.47 |
0.5M |
| 2024-07-04 |
46.67 |
47.68 |
44.84 |
45.31 |
0.6M |
| 2024-07-03 |
47.58 |
47.58 |
46.21 |
47.00 |
0.4M |
| 2024-07-02 |
47.30 |
47.92 |
46.66 |
47.64 |
0.5M |
| 2024-07-01 |
49.00 |
49.00 |
46.00 |
47.00 |
0.7M |
| 2024-06-28 |
48.87 |
50.35 |
47.91 |
48.60 |
0.5M |
| 2024-06-27 |
49.66 |
50.80 |
49.31 |
49.44 |
0.5M |
| 2024-06-26 |
48.26 |
50.76 |
47.73 |
50.67 |
0.9M |
| 2024-06-25 |
50.69 |
50.69 |
48.30 |
48.75 |
0.9M |
| 2024-06-24 |
53.09 |
54.33 |
50.51 |
50.51 |
0.8M |
| 2024-06-21 |
53.88 |
54.54 |
52.00 |
53.10 |
0.8M |
| 2024-06-20 |
53.60 |
56.30 |
53.58 |
54.25 |
1.6M |
| 2024-06-19 |
53.30 |
53.98 |
52.50 |
53.13 |
0.5M |
| 2024-06-18 |
79.00 |
80.00 |
77.28 |
78.00 |
1.0M |
| 2024-06-17 |
80.30 |
80.88 |
78.58 |
78.75 |
0.6M |
| 2024-06-14 |
82.39 |
83.90 |
80.33 |
80.73 |
0.6M |
| 2024-06-13 |
80.49 |
84.86 |
79.63 |
83.23 |
0.6M |
| 2024-06-12 |
80.19 |
82.17 |
80.00 |
80.15 |
0.4M |
| 2024-06-11 |
77.12 |
80.37 |
75.23 |
79.87 |
0.3M |
| 2024-06-07 |
77.66 |
78.29 |
76.08 |
77.55 |
0.2M |
| 2024-06-06 |
79.12 |
80.66 |
76.05 |
76.33 |
0.5M |
| 2024-06-05 |
81.09 |
81.99 |
79.00 |
79.31 |
0.3M |
| 2024-06-04 |
82.15 |
82.98 |
79.63 |
80.95 |
0.6M |
| 2024-06-03 |
81.95 |
85.99 |
81.60 |
83.08 |
0.8M |
| 2024-05-31 |
80.57 |
82.66 |
80.50 |
81.56 |
0.4M |
| 2024-05-30 |
78.78 |
81.69 |
77.18 |
80.57 |
0.5M |
| 2024-05-29 |
78.92 |
81.80 |
78.71 |
78.73 |
0.6M |
| 2024-05-28 |
80.71 |
82.48 |
78.40 |
78.70 |
0.6M |
| 2024-05-27 |
81.80 |
81.80 |
78.16 |
80.69 |
0.8M |
| 2024-05-24 |
84.30 |
84.98 |
81.00 |
81.80 |
0.5M |
| 2024-05-23 |
85.89 |
86.21 |
83.35 |
83.43 |
0.4M |
| 2024-05-22 |
87.59 |
87.63 |
84.08 |
86.00 |
0.8M |
| 2024-05-21 |
89.50 |
89.76 |
86.90 |
86.90 |
0.4M |
| 2024-05-20 |
90.18 |
92.98 |
88.31 |
89.09 |
0.5M |
| 2024-05-17 |
87.90 |
91.87 |
87.20 |
90.88 |
0.5M |
| 2024-05-16 |
88.82 |
90.14 |
87.06 |
87.90 |
0.3M |
| 2024-05-15 |
92.77 |
92.77 |
88.00 |
88.00 |
0.6M |
| 2024-05-14 |
89.90 |
94.76 |
89.90 |
92.80 |
0.7M |
| 2024-05-13 |
89.09 |
93.22 |
88.01 |
89.90 |
0.5M |
| 2024-05-10 |
93.00 |
93.93 |
88.66 |
91.17 |
1.0M |
| 2024-05-09 |
85.65 |
95.66 |
84.96 |
93.00 |
1.8M |
| 2024-05-08 |
87.53 |
87.82 |
85.79 |
85.79 |
0.5M |
| 2024-05-07 |
84.93 |
87.47 |
84.11 |
87.09 |
1.0M |
| 2024-05-06 |
86.00 |
86.72 |
85.00 |
85.17 |
0.9M |
| 2024-04-30 |
87.30 |
88.02 |
85.00 |
85.01 |
0.6M |
| 2024-04-29 |
84.73 |
88.44 |
84.73 |
88.02 |
0.6M |
| 2024-04-26 |
82.19 |
84.74 |
81.79 |
83.66 |
0.5M |
| 2024-04-25 |
83.44 |
84.28 |
82.19 |
83.15 |
0.4M |
| 2024-04-24 |
82.27 |
84.47 |
81.79 |
83.72 |
0.4M |
| 2024-04-23 |
80.83 |
83.22 |
80.00 |
82.53 |
0.4M |
| 2024-04-22 |
79.46 |
82.93 |
78.31 |
80.81 |
0.3M |
| 2024-04-19 |
80.79 |
81.60 |
77.73 |
79.46 |
0.4M |
| 2024-04-18 |
77.00 |
83.80 |
76.35 |
80.59 |
0.8M |
| 2024-04-17 |
73.35 |
77.30 |
73.30 |
76.35 |
0.5M |
| 2024-04-16 |
78.65 |
78.81 |
73.01 |
73.07 |
0.5M |
| 2024-04-15 |
79.99 |
81.49 |
75.40 |
77.98 |
0.6M |
| 2024-04-12 |
83.67 |
84.20 |
80.82 |
80.82 |
0.4M |
| 2024-04-11 |
83.60 |
87.20 |
82.30 |
83.55 |
0.4M |
| 2024-04-10 |
87.31 |
88.08 |
83.50 |
84.70 |
0.3M |
| 2024-04-09 |
86.86 |
88.34 |
86.28 |
87.89 |
0.3M |
| 2024-04-08 |
89.90 |
89.90 |
85.40 |
86.86 |
0.4M |
| 2024-04-03 |
93.98 |
94.83 |
87.50 |
89.00 |
0.9M |
| 2024-04-02 |
97.19 |
98.18 |
93.57 |
93.95 |
0.4M |
| 2024-04-01 |
95.76 |
99.80 |
95.60 |
98.30 |
0.6M |
| 2024-03-29 |
96.35 |
96.39 |
92.40 |
95.76 |
0.5M |
| 2024-03-28 |
94.15 |
99.00 |
94.15 |
96.95 |
0.8M |
| 2024-03-27 |
103.66 |
103.66 |
95.00 |
95.15 |
0.8M |
| 2024-03-26 |
108.31 |
109.00 |
102.76 |
103.95 |
0.6M |
| 2024-03-25 |
117.01 |
117.72 |
108.18 |
108.68 |
0.6M |
| 2024-03-22 |
116.86 |
118.76 |
113.89 |
115.19 |
0.8M |
| 2024-03-21 |
112.92 |
121.38 |
112.92 |
117.21 |
1.6M |
| 2024-03-20 |
106.00 |
113.62 |
105.80 |
112.20 |
1.2M |
| 2024-03-19 |
109.30 |
112.38 |
106.00 |
106.40 |
0.8M |
| 2024-03-18 |
103.00 |
110.55 |
101.18 |
110.10 |
1.4M |
| 2024-03-15 |
98.01 |
101.90 |
98.01 |
101.82 |
0.4M |
| 2024-03-14 |
104.00 |
105.00 |
97.20 |
100.01 |
0.5M |
| 2024-03-13 |
102.99 |
104.86 |
102.36 |
103.35 |
0.4M |
| 2024-03-12 |
102.00 |
103.82 |
100.23 |
102.99 |
0.5M |
| 2024-03-11 |
101.80 |
102.87 |
100.35 |
101.95 |
0.3M |
| 2024-03-08 |
101.02 |
102.55 |
98.69 |
101.88 |
0.6M |
| 2024-03-07 |
106.55 |
108.99 |
101.60 |
101.70 |
0.4M |
| 2024-03-06 |
105.55 |
107.90 |
103.04 |
106.43 |
0.3M |
| 2024-03-05 |
109.99 |
110.99 |
106.47 |
106.90 |
0.5M |
| 2024-03-04 |
107.00 |
112.90 |
102.55 |
112.44 |
0.7M |
| 2024-03-01 |
106.00 |
108.90 |
103.18 |
106.93 |
0.5M |
| 2024-02-29 |
99.91 |
106.66 |
99.21 |
105.87 |
0.6M |
| 2024-02-28 |
112.55 |
114.28 |
101.83 |
101.83 |
1.1M |
| 2024-02-27 |
106.00 |
117.58 |
104.20 |
112.10 |
1.0M |
| 2024-02-26 |
109.98 |
109.99 |
101.12 |
105.76 |
0.8M |
| 2024-02-23 |
96.26 |
103.49 |
95.41 |
101.00 |
0.7M |
| 2024-02-22 |
93.78 |
97.43 |
93.70 |
95.40 |
0.6M |
| 2024-02-21 |
91.50 |
106.17 |
91.50 |
96.43 |
1.0M |
| 2024-02-20 |
90.54 |
91.00 |
85.62 |
89.63 |
0.4M |
| 2024-02-19 |
91.89 |
94.85 |
89.63 |
92.37 |
0.3M |
| 2024-02-08 |
84.28 |
92.99 |
84.25 |
91.89 |
0.3M |
| 2024-02-07 |
85.43 |
87.77 |
78.67 |
85.99 |
0.6M |
| 2024-02-06 |
82.88 |
87.92 |
78.08 |
85.40 |
0.3M |
| 2024-02-05 |
86.46 |
86.46 |
72.20 |
83.02 |
0.3M |
| 2024-02-02 |
94.38 |
94.38 |
84.06 |
86.64 |
0.2M |
| 2024-02-01 |
98.45 |
98.45 |
93.01 |
93.01 |
0.2M |
| 2024-01-31 |
100.00 |
101.70 |
96.11 |
98.00 |
0.3M |
| 2024-01-30 |
101.00 |
104.44 |
100.15 |
102.60 |
0.2M |
| 2024-01-29 |
105.80 |
106.55 |
100.48 |
102.32 |
0.2M |
| 2024-01-26 |
105.67 |
106.67 |
103.88 |
104.71 |
0.1M |
| 2024-01-25 |
103.09 |
108.08 |
101.84 |
104.68 |
0.3M |
| 2024-01-24 |
103.80 |
104.59 |
101.05 |
104.50 |
0.1M |
| 2024-01-23 |
99.88 |
104.49 |
99.39 |
103.03 |
0.3M |
| 2024-01-22 |
106.72 |
108.88 |
101.68 |
101.90 |
0.3M |
| 2024-01-19 |
115.55 |
115.56 |
108.54 |
108.54 |
0.3M |
| 2024-01-18 |
112.67 |
117.39 |
110.01 |
115.49 |
0.2M |
| 2024-01-17 |
113.86 |
117.00 |
113.00 |
114.58 |
0.2M |
| 2024-01-16 |
115.23 |
115.57 |
112.25 |
114.82 |
0.1M |
| 2024-01-15 |
117.69 |
119.27 |
115.09 |
115.30 |
0.2M |
| 2024-01-12 |
118.79 |
120.26 |
117.50 |
118.42 |
0.1M |
| 2024-01-11 |
119.19 |
120.83 |
117.60 |
118.84 |
0.1M |
| 2024-01-10 |
118.22 |
119.66 |
115.18 |
118.88 |
0.4M |
| 2024-01-09 |
122.86 |
122.86 |
118.18 |
121.65 |
0.2M |
| 2024-01-08 |
124.39 |
124.88 |
120.85 |
121.80 |
0.2M |
| 2024-01-05 |
127.67 |
128.63 |
123.18 |
125.27 |
0.3M |
| 2024-01-04 |
130.15 |
130.15 |
126.10 |
127.70 |
0.3M |
| 2024-01-03 |
130.81 |
132.84 |
129.03 |
129.98 |
0.3M |
| 2024-01-02 |
136.00 |
136.60 |
131.88 |
132.00 |
0.2M |