| 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 |
60.20 |
61.43 |
57.45 |
58.52 |
2.2M |
| 2024-12-30 |
60.32 |
61.16 |
58.71 |
60.18 |
1.7M |
| 2024-12-27 |
60.03 |
62.60 |
60.00 |
60.15 |
1.8M |
| 2024-12-26 |
58.48 |
61.15 |
58.48 |
60.66 |
1.9M |
| 2024-12-25 |
61.20 |
61.20 |
58.43 |
59.06 |
1.7M |
| 2024-12-24 |
61.69 |
62.22 |
59.00 |
60.76 |
1.9M |
| 2024-12-23 |
62.58 |
62.81 |
60.61 |
60.69 |
1.9M |
| 2024-12-20 |
59.35 |
64.40 |
59.03 |
62.33 |
3.2M |
| 2024-12-19 |
58.55 |
59.64 |
57.80 |
59.28 |
1.4M |
| 2024-12-18 |
58.37 |
59.80 |
57.57 |
59.33 |
1.1M |
| 2024-12-17 |
59.09 |
59.67 |
57.68 |
58.38 |
1.7M |
| 2024-12-16 |
61.39 |
61.59 |
58.30 |
58.88 |
2.2M |
| 2024-12-13 |
62.00 |
62.56 |
60.83 |
61.98 |
2.3M |
| 2024-12-12 |
62.49 |
63.60 |
61.52 |
62.43 |
2.5M |
| 2024-12-11 |
61.42 |
63.88 |
60.95 |
62.78 |
2.1M |
| 2024-12-10 |
62.40 |
63.38 |
61.13 |
61.28 |
2.6M |
| 2024-12-09 |
62.86 |
64.00 |
59.20 |
60.48 |
4.4M |
| 2024-12-06 |
62.49 |
65.36 |
61.61 |
64.00 |
2.3M |
| 2024-12-05 |
62.50 |
63.95 |
62.00 |
62.55 |
1.3M |
| 2024-12-04 |
65.11 |
66.56 |
62.00 |
62.35 |
2.0M |
| 2024-12-03 |
66.00 |
66.00 |
63.66 |
64.40 |
1.3M |
| 2024-12-02 |
63.08 |
66.08 |
62.45 |
65.16 |
2.7M |
| 2024-11-29 |
64.05 |
65.68 |
62.60 |
63.00 |
2.5M |
| 2024-11-28 |
65.58 |
66.20 |
63.72 |
64.14 |
1.6M |
| 2024-11-27 |
64.37 |
65.60 |
62.15 |
65.58 |
2.5M |
| 2024-11-26 |
64.02 |
65.87 |
63.75 |
65.25 |
1.7M |
| 2024-11-25 |
66.59 |
66.75 |
62.99 |
64.20 |
2.3M |
| 2024-11-22 |
68.31 |
71.70 |
66.44 |
66.59 |
2.6M |
| 2024-11-21 |
67.96 |
69.14 |
66.60 |
67.88 |
1.8M |
| 2024-11-20 |
67.93 |
68.98 |
67.02 |
68.42 |
1.7M |
| 2024-11-19 |
67.56 |
69.72 |
65.55 |
68.65 |
1.9M |
| 2024-11-18 |
68.30 |
69.98 |
65.11 |
67.73 |
2.9M |
| 2024-11-15 |
67.66 |
72.23 |
66.97 |
69.30 |
5.1M |
| 2024-11-14 |
72.02 |
72.02 |
67.28 |
67.40 |
3.8M |
| 2024-11-13 |
69.00 |
73.50 |
67.88 |
72.38 |
4.1M |
| 2024-11-12 |
76.55 |
76.79 |
67.86 |
69.50 |
6.0M |
| 2024-11-11 |
72.56 |
76.60 |
71.66 |
75.46 |
5.0M |
| 2024-11-08 |
67.89 |
72.72 |
67.00 |
69.50 |
4.7M |
| 2024-11-07 |
66.81 |
68.91 |
65.47 |
65.80 |
3.6M |
| 2024-11-06 |
63.79 |
69.80 |
63.79 |
67.00 |
5.4M |
| 2024-11-05 |
61.00 |
64.70 |
59.76 |
64.60 |
5.1M |
| 2024-11-04 |
58.00 |
61.98 |
57.21 |
61.43 |
3.9M |
| 2024-11-01 |
60.79 |
60.79 |
57.00 |
57.29 |
2.8M |
| 2024-10-31 |
59.00 |
61.92 |
57.57 |
60.09 |
4.3M |
| 2024-10-30 |
57.66 |
59.38 |
57.20 |
58.97 |
2.5M |
| 2024-10-29 |
60.55 |
61.47 |
58.73 |
59.00 |
3.1M |
| 2024-10-28 |
63.17 |
63.93 |
60.51 |
61.15 |
3.5M |
| 2024-10-25 |
60.68 |
65.28 |
60.50 |
63.23 |
3.8M |
| 2024-10-24 |
60.97 |
62.80 |
59.96 |
61.20 |
2.8M |
| 2024-10-23 |
61.99 |
63.18 |
61.00 |
61.40 |
3.1M |
| 2024-10-22 |
64.80 |
66.00 |
61.00 |
62.80 |
5.1M |
| 2024-10-21 |
68.58 |
75.98 |
64.52 |
65.30 |
7.7M |
| 2024-10-18 |
60.90 |
69.90 |
59.72 |
66.10 |
6.0M |
| 2024-10-17 |
60.02 |
62.13 |
58.88 |
59.72 |
4.0M |
| 2024-10-16 |
59.83 |
59.95 |
55.20 |
58.00 |
3.7M |
| 2024-10-15 |
59.95 |
61.19 |
57.11 |
59.00 |
3.5M |
| 2024-10-14 |
53.50 |
60.50 |
52.18 |
60.15 |
4.6M |
| 2024-10-11 |
56.16 |
56.71 |
50.80 |
52.05 |
3.4M |
| 2024-10-10 |
60.80 |
62.68 |
56.67 |
57.00 |
3.7M |
| 2024-10-09 |
60.50 |
67.50 |
56.00 |
60.83 |
5.7M |
| 2024-10-08 |
64.86 |
64.86 |
59.62 |
64.40 |
6.4M |
| 2024-09-30 |
49.99 |
54.05 |
45.81 |
54.05 |
3.7M |
| 2024-09-27 |
44.00 |
45.56 |
43.18 |
45.05 |
1.4M |
| 2024-09-26 |
39.22 |
41.82 |
39.22 |
41.65 |
1.5M |
| 2024-09-25 |
40.00 |
40.96 |
39.13 |
39.41 |
1.4M |
| 2024-09-24 |
37.81 |
40.08 |
37.69 |
39.90 |
1.8M |
| 2024-09-23 |
36.16 |
38.42 |
35.80 |
37.85 |
2.0M |
| 2024-09-20 |
36.51 |
36.56 |
35.75 |
36.26 |
0.5M |
| 2024-09-19 |
35.76 |
36.85 |
35.26 |
36.34 |
0.8M |
| 2024-09-18 |
36.75 |
37.20 |
35.23 |
35.70 |
0.7M |
| 2024-09-13 |
37.69 |
38.30 |
36.82 |
37.08 |
0.7M |
| 2024-09-12 |
38.39 |
38.74 |
37.66 |
37.68 |
0.6M |
| 2024-09-11 |
38.47 |
39.50 |
37.73 |
38.17 |
1.1M |
| 2024-09-10 |
38.65 |
39.57 |
38.10 |
39.06 |
0.8M |
| 2024-09-09 |
38.83 |
39.36 |
38.21 |
38.95 |
1.0M |
| 2024-09-06 |
40.38 |
40.75 |
38.73 |
38.94 |
1.5M |
| 2024-09-05 |
40.80 |
41.43 |
40.23 |
40.63 |
1.3M |
| 2024-09-04 |
39.98 |
41.21 |
39.55 |
40.83 |
1.5M |
| 2024-09-03 |
40.66 |
41.30 |
40.18 |
40.48 |
1.1M |
| 2024-09-02 |
42.30 |
43.10 |
40.55 |
40.61 |
1.5M |
| 2024-08-30 |
40.42 |
43.43 |
40.42 |
42.56 |
2.8M |
| 2024-08-29 |
38.33 |
41.30 |
38.21 |
40.86 |
1.7M |
| 2024-08-28 |
38.30 |
38.96 |
38.02 |
38.88 |
0.7M |
| 2024-08-27 |
38.01 |
39.27 |
37.14 |
38.64 |
1.4M |
| 2024-08-26 |
38.91 |
39.67 |
37.93 |
38.28 |
1.3M |
| 2024-08-23 |
38.30 |
39.62 |
37.87 |
38.97 |
2.3M |
| 2024-08-22 |
40.21 |
40.80 |
38.30 |
38.59 |
1.6M |
| 2024-08-21 |
40.80 |
42.31 |
40.06 |
40.48 |
2.0M |
| 2024-08-20 |
41.83 |
42.59 |
40.70 |
40.92 |
2.0M |
| 2024-08-19 |
41.30 |
43.78 |
40.11 |
42.32 |
4.1M |
| 2024-08-16 |
39.10 |
43.57 |
38.60 |
41.36 |
4.7M |
| 2024-08-15 |
38.59 |
40.43 |
37.80 |
39.10 |
2.4M |
| 2024-08-14 |
37.50 |
39.45 |
37.30 |
38.47 |
2.9M |
| 2024-08-13 |
37.62 |
38.48 |
37.05 |
37.51 |
1.2M |
| 2024-08-12 |
39.55 |
39.55 |
37.10 |
37.51 |
1.7M |
| 2024-08-09 |
39.85 |
40.69 |
39.21 |
39.23 |
1.4M |
| 2024-08-08 |
39.31 |
39.97 |
37.51 |
39.39 |
1.6M |
| 2024-08-07 |
38.40 |
40.23 |
38.40 |
39.32 |
2.2M |
| 2024-08-06 |
38.80 |
39.34 |
38.00 |
38.63 |
1.5M |
| 2024-08-05 |
39.99 |
40.66 |
37.70 |
37.95 |
1.9M |
| 2024-08-02 |
40.53 |
40.97 |
39.83 |
40.50 |
1.7M |
| 2024-08-01 |
42.23 |
42.34 |
40.40 |
41.12 |
2.5M |
| 2024-07-31 |
41.47 |
43.08 |
40.23 |
42.62 |
3.2M |
| 2024-07-30 |
38.68 |
41.43 |
38.05 |
41.20 |
2.5M |
| 2024-07-29 |
39.06 |
39.80 |
38.32 |
38.71 |
1.5M |
| 2024-07-26 |
38.49 |
38.96 |
37.32 |
38.63 |
2.0M |
| 2024-07-25 |
38.50 |
39.10 |
37.81 |
38.50 |
2.4M |
| 2024-07-24 |
39.54 |
39.95 |
38.05 |
39.15 |
3.7M |
| 2024-07-23 |
39.45 |
42.65 |
38.59 |
40.38 |
5.6M |
| 2024-07-22 |
37.30 |
39.16 |
37.30 |
38.65 |
3.0M |
| 2024-07-19 |
36.27 |
37.98 |
36.00 |
37.10 |
2.6M |
| 2024-07-18 |
35.06 |
37.30 |
33.97 |
36.45 |
2.3M |
| 2024-07-17 |
35.80 |
36.20 |
35.27 |
35.27 |
1.6M |
| 2024-07-16 |
35.51 |
36.62 |
35.45 |
36.25 |
1.9M |
| 2024-07-15 |
37.10 |
37.63 |
35.72 |
36.00 |
1.8M |
| 2024-07-12 |
36.46 |
36.72 |
35.46 |
36.53 |
1.6M |
| 2024-07-11 |
35.40 |
36.50 |
35.19 |
36.32 |
1.7M |
| 2024-07-10 |
35.55 |
36.15 |
34.65 |
34.85 |
1.6M |
| 2024-07-09 |
35.00 |
36.30 |
34.40 |
35.51 |
2.2M |
| 2024-07-08 |
35.88 |
36.40 |
34.71 |
34.96 |
1.6M |
| 2024-07-05 |
35.64 |
35.88 |
34.27 |
35.36 |
1.3M |
| 2024-07-04 |
37.24 |
37.49 |
35.30 |
35.50 |
1.7M |
| 2024-07-03 |
36.90 |
38.19 |
36.20 |
37.22 |
2.0M |
| 2024-07-02 |
38.97 |
38.97 |
36.72 |
36.93 |
1.9M |
| 2024-07-01 |
39.86 |
39.96 |
38.00 |
38.58 |
1.3M |
| 2024-06-28 |
39.65 |
40.80 |
39.09 |
39.33 |
1.2M |
| 2024-06-27 |
41.08 |
41.98 |
39.55 |
39.67 |
1.1M |
| 2024-06-26 |
39.88 |
41.44 |
38.78 |
41.29 |
1.6M |
| 2024-06-25 |
41.90 |
41.90 |
39.21 |
39.66 |
2.0M |
| 2024-06-24 |
43.30 |
45.99 |
41.51 |
41.55 |
2.4M |
| 2024-06-21 |
45.80 |
45.80 |
43.74 |
44.47 |
1.8M |
| 2024-06-20 |
44.38 |
47.82 |
44.15 |
46.42 |
2.9M |
| 2024-06-19 |
45.06 |
45.65 |
43.27 |
44.54 |
1.6M |
| 2024-06-18 |
45.48 |
46.30 |
44.80 |
45.19 |
1.2M |
| 2024-06-17 |
44.73 |
46.43 |
44.46 |
45.65 |
1.5M |
| 2024-06-14 |
45.65 |
46.00 |
44.60 |
44.87 |
1.8M |
| 2024-06-13 |
43.78 |
47.05 |
43.55 |
46.15 |
2.3M |
| 2024-06-12 |
43.95 |
44.66 |
43.23 |
43.40 |
1.7M |
| 2024-06-11 |
41.88 |
44.06 |
40.53 |
43.95 |
2.5M |
| 2024-06-07 |
42.43 |
43.36 |
41.35 |
41.66 |
1.3M |
| 2024-06-06 |
45.19 |
45.33 |
42.10 |
42.63 |
1.5M |
| 2024-06-05 |
45.39 |
46.20 |
44.31 |
44.31 |
0.9M |
| 2024-06-04 |
46.30 |
46.76 |
44.03 |
45.39 |
1.6M |
| 2024-06-03 |
46.68 |
47.86 |
46.20 |
46.99 |
1.0M |
| 2024-05-31 |
46.33 |
47.58 |
46.32 |
47.00 |
0.9M |
| 2024-05-30 |
46.30 |
47.13 |
45.20 |
46.61 |
1.0M |
| 2024-05-29 |
46.97 |
47.40 |
45.60 |
45.96 |
0.9M |
| 2024-05-28 |
46.00 |
48.57 |
45.63 |
47.05 |
1.5M |
| 2024-05-27 |
45.60 |
46.56 |
43.74 |
46.39 |
1.7M |
| 2024-05-24 |
47.64 |
47.64 |
45.00 |
45.58 |
1.2M |
| 2024-05-23 |
47.96 |
48.03 |
46.85 |
47.25 |
0.8M |
| 2024-05-22 |
47.19 |
48.38 |
46.80 |
47.92 |
1.0M |
| 2024-05-21 |
48.32 |
48.57 |
47.25 |
47.27 |
0.9M |
| 2024-05-20 |
47.62 |
48.83 |
47.14 |
48.30 |
1.1M |
| 2024-05-17 |
46.33 |
47.66 |
45.60 |
47.64 |
1.2M |
| 2024-05-16 |
47.29 |
47.35 |
46.10 |
46.35 |
1.3M |
| 2024-05-15 |
46.05 |
47.90 |
45.15 |
46.56 |
1.8M |
| 2024-05-14 |
47.41 |
48.08 |
46.00 |
46.43 |
3.1M |
| 2024-05-13 |
54.10 |
55.20 |
46.70 |
46.90 |
5.5M |
| 2024-05-10 |
57.77 |
58.54 |
54.66 |
54.70 |
3.4M |
| 2024-05-09 |
54.66 |
57.28 |
53.91 |
57.28 |
3.2M |
| 2024-05-08 |
53.99 |
56.71 |
53.15 |
55.15 |
3.4M |
| 2024-05-07 |
52.53 |
55.28 |
52.41 |
53.73 |
1.7M |
| 2024-05-06 |
54.14 |
54.75 |
52.30 |
52.83 |
1.6M |
| 2024-04-30 |
55.15 |
56.14 |
52.90 |
53.18 |
2.1M |
| 2024-04-29 |
54.09 |
57.93 |
53.86 |
56.65 |
1.6M |
| 2024-04-26 |
51.01 |
54.45 |
50.56 |
54.10 |
1.6M |
| 2024-04-25 |
51.51 |
53.18 |
51.10 |
51.28 |
1.3M |
| 2024-04-24 |
52.50 |
53.25 |
51.44 |
51.92 |
0.9M |
| 2024-04-23 |
51.20 |
52.66 |
50.22 |
52.01 |
1.4M |
| 2024-04-22 |
51.30 |
52.88 |
50.82 |
51.02 |
1.5M |
| 2024-04-19 |
55.45 |
55.45 |
52.03 |
53.30 |
1.5M |
| 2024-04-18 |
56.00 |
56.98 |
54.50 |
55.60 |
1.3M |
| 2024-04-17 |
53.01 |
56.75 |
53.00 |
56.45 |
1.7M |
| 2024-04-16 |
53.50 |
55.00 |
50.88 |
52.20 |
2.2M |
| 2024-04-15 |
57.60 |
58.40 |
54.76 |
55.38 |
2.5M |
| 2024-04-12 |
60.20 |
60.84 |
57.68 |
58.02 |
1.9M |
| 2024-04-11 |
58.30 |
61.96 |
57.77 |
59.77 |
2.3M |
| 2024-04-10 |
58.17 |
61.10 |
56.70 |
58.75 |
2.1M |
| 2024-04-09 |
56.60 |
59.33 |
55.91 |
58.43 |
1.8M |
| 2024-04-08 |
58.74 |
59.23 |
56.61 |
57.04 |
2.4M |
| 2024-04-03 |
63.91 |
64.43 |
58.50 |
59.20 |
4.0M |
| 2024-04-02 |
64.21 |
67.57 |
63.56 |
64.82 |
4.0M |
| 2024-04-01 |
68.74 |
68.74 |
63.76 |
64.70 |
4.7M |
| 2024-03-29 |
56.73 |
69.11 |
56.73 |
66.60 |
6.4M |
| 2024-03-28 |
55.00 |
58.06 |
54.91 |
57.59 |
1.9M |
| 2024-03-27 |
61.10 |
61.71 |
55.55 |
55.55 |
2.9M |
| 2024-03-26 |
63.60 |
64.98 |
60.00 |
60.73 |
3.5M |
| 2024-03-25 |
68.79 |
70.00 |
63.32 |
63.77 |
4.8M |
| 2024-03-22 |
62.48 |
69.50 |
62.48 |
67.95 |
6.9M |
| 2024-03-21 |
63.60 |
65.44 |
59.76 |
61.69 |
3.9M |
| 2024-03-20 |
57.80 |
65.55 |
57.60 |
63.28 |
4.7M |
| 2024-03-19 |
59.37 |
59.80 |
57.98 |
58.00 |
1.7M |
| 2024-03-18 |
58.68 |
59.78 |
58.50 |
59.37 |
1.6M |
| 2024-03-15 |
58.67 |
59.00 |
57.65 |
58.18 |
1.1M |
| 2024-03-14 |
60.05 |
60.80 |
58.00 |
58.93 |
1.4M |
| 2024-03-13 |
61.56 |
62.00 |
59.65 |
60.87 |
1.5M |
| 2024-03-12 |
60.25 |
61.60 |
58.67 |
61.06 |
1.9M |
| 2024-03-11 |
56.98 |
60.60 |
55.59 |
59.48 |
2.0M |
| 2024-03-08 |
56.92 |
57.66 |
55.10 |
57.36 |
1.5M |
| 2024-03-07 |
57.66 |
59.42 |
55.80 |
56.45 |
2.0M |
| 2024-03-06 |
58.35 |
59.20 |
55.75 |
57.23 |
2.3M |
| 2024-03-05 |
57.50 |
60.51 |
57.02 |
59.20 |
2.8M |
| 2024-03-04 |
56.50 |
59.39 |
54.20 |
58.21 |
2.9M |
| 2024-03-01 |
56.03 |
57.85 |
54.81 |
56.08 |
2.3M |
| 2024-02-29 |
51.04 |
56.88 |
51.04 |
56.84 |
2.6M |
| 2024-02-28 |
58.14 |
59.19 |
51.76 |
51.88 |
2.5M |
| 2024-02-27 |
54.28 |
58.25 |
54.28 |
57.85 |
1.9M |
| 2024-02-26 |
54.50 |
57.12 |
53.81 |
55.39 |
1.5M |
| 2024-02-23 |
53.78 |
55.27 |
52.50 |
54.92 |
1.3M |
| 2024-02-22 |
52.20 |
53.88 |
51.41 |
53.33 |
1.2M |
| 2024-02-21 |
50.87 |
53.64 |
50.00 |
51.52 |
1.2M |
| 2024-02-20 |
50.90 |
51.28 |
49.85 |
50.80 |
1.4M |
| 2024-02-19 |
51.48 |
52.28 |
48.91 |
50.39 |
1.9M |
| 2024-02-08 |
45.36 |
51.25 |
45.35 |
51.25 |
2.1M |
| 2024-02-07 |
44.34 |
46.77 |
43.16 |
45.44 |
2.4M |
| 2024-02-06 |
43.25 |
45.65 |
39.18 |
44.34 |
2.4M |
| 2024-02-05 |
46.28 |
47.51 |
39.80 |
43.31 |
2.8M |
| 2024-02-02 |
50.77 |
51.38 |
45.82 |
47.30 |
1.7M |
| 2024-02-01 |
51.58 |
52.89 |
50.20 |
50.94 |
1.3M |
| 2024-01-31 |
55.37 |
55.79 |
51.41 |
51.58 |
1.1M |
| 2024-01-30 |
55.81 |
57.50 |
55.24 |
55.37 |
1.2M |
| 2024-01-29 |
59.34 |
59.70 |
55.55 |
55.81 |
1.5M |
| 2024-01-26 |
62.10 |
62.10 |
57.99 |
58.75 |
1.5M |
| 2024-01-25 |
58.19 |
61.70 |
57.50 |
61.25 |
1.3M |
| 2024-01-24 |
59.33 |
60.41 |
55.60 |
58.05 |
1.5M |
| 2024-01-23 |
59.50 |
60.73 |
58.62 |
59.56 |
1.2M |
| 2024-01-22 |
64.63 |
65.55 |
59.80 |
60.38 |
1.2M |
| 2024-01-19 |
65.99 |
68.16 |
64.49 |
64.63 |
0.8M |
| 2024-01-18 |
66.87 |
66.87 |
63.90 |
65.70 |
1.2M |
| 2024-01-17 |
68.79 |
69.58 |
66.03 |
66.05 |
0.8M |
| 2024-01-16 |
70.68 |
70.75 |
67.30 |
68.73 |
1.0M |
| 2024-01-15 |
68.81 |
71.88 |
67.30 |
70.10 |
0.9M |
| 2024-01-12 |
69.68 |
71.22 |
69.08 |
69.28 |
0.5M |
| 2024-01-11 |
67.14 |
70.83 |
67.14 |
70.42 |
0.8M |
| 2024-01-10 |
68.24 |
69.29 |
66.28 |
67.45 |
0.9M |
| 2024-01-09 |
69.59 |
70.90 |
67.30 |
68.15 |
0.9M |
| 2024-01-08 |
71.41 |
71.41 |
68.70 |
69.24 |
0.8M |
| 2024-01-05 |
72.68 |
73.58 |
70.40 |
71.66 |
0.8M |
| 2024-01-04 |
73.95 |
74.20 |
72.86 |
73.18 |
0.4M |
| 2024-01-03 |
74.95 |
75.68 |
73.04 |
74.32 |
0.8M |
| 2024-01-02 |
77.71 |
77.97 |
75.00 |
75.04 |
1.0M |