| 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 |
54.67 |
54.74 |
51.40 |
51.57 |
6.0M |
| 2024-12-30 |
55.49 |
56.38 |
54.05 |
54.50 |
4.8M |
| 2024-12-27 |
55.78 |
57.20 |
55.20 |
55.40 |
5.0M |
| 2024-12-26 |
55.60 |
56.76 |
54.77 |
55.59 |
4.5M |
| 2024-12-25 |
57.88 |
58.27 |
55.38 |
55.53 |
4.4M |
| 2024-12-24 |
58.47 |
58.77 |
57.02 |
58.10 |
3.4M |
| 2024-12-23 |
60.96 |
60.98 |
57.77 |
57.85 |
3.9M |
| 2024-12-20 |
58.01 |
60.91 |
57.85 |
60.54 |
5.6M |
| 2024-12-19 |
57.70 |
58.88 |
57.50 |
58.37 |
2.7M |
| 2024-12-18 |
57.65 |
59.46 |
56.90 |
58.68 |
4.6M |
| 2024-12-17 |
57.97 |
58.55 |
56.98 |
57.10 |
2.3M |
| 2024-12-16 |
57.90 |
58.41 |
57.13 |
58.20 |
3.8M |
| 2024-12-13 |
61.22 |
61.22 |
57.40 |
58.02 |
7.5M |
| 2024-12-12 |
62.59 |
62.59 |
60.90 |
61.58 |
3.1M |
| 2024-12-11 |
61.22 |
63.36 |
60.35 |
62.59 |
4.6M |
| 2024-12-10 |
62.20 |
62.95 |
61.01 |
61.35 |
5.1M |
| 2024-12-09 |
60.69 |
61.40 |
59.51 |
59.98 |
2.8M |
| 2024-12-06 |
59.47 |
62.44 |
58.51 |
60.90 |
4.5M |
| 2024-12-05 |
59.30 |
60.40 |
58.58 |
59.75 |
3.4M |
| 2024-12-04 |
62.40 |
62.58 |
58.88 |
59.30 |
4.6M |
| 2024-12-03 |
63.95 |
64.30 |
60.50 |
61.11 |
6.6M |
| 2024-12-02 |
59.20 |
61.73 |
58.32 |
61.35 |
8.9M |
| 2024-11-29 |
59.13 |
63.80 |
59.03 |
61.78 |
6.3M |
| 2024-11-28 |
59.50 |
61.85 |
58.21 |
59.85 |
5.8M |
| 2024-11-27 |
57.37 |
59.19 |
55.80 |
59.10 |
4.4M |
| 2024-11-26 |
58.81 |
59.48 |
57.60 |
57.71 |
2.9M |
| 2024-11-25 |
58.86 |
60.50 |
57.26 |
58.81 |
4.2M |
| 2024-11-22 |
60.96 |
62.44 |
58.78 |
58.84 |
5.0M |
| 2024-11-21 |
61.42 |
62.98 |
60.51 |
61.17 |
5.5M |
| 2024-11-20 |
61.78 |
61.99 |
60.58 |
61.42 |
5.3M |
| 2024-11-19 |
59.63 |
61.77 |
58.94 |
61.61 |
5.8M |
| 2024-11-18 |
62.83 |
63.48 |
58.56 |
59.54 |
7.8M |
| 2024-11-15 |
64.30 |
66.00 |
62.61 |
62.61 |
6.3M |
| 2024-11-14 |
67.00 |
67.80 |
64.68 |
64.92 |
6.3M |
| 2024-11-13 |
69.00 |
69.18 |
65.60 |
67.10 |
8.8M |
| 2024-11-12 |
70.01 |
71.08 |
67.64 |
68.52 |
9.9M |
| 2024-11-11 |
74.50 |
77.12 |
67.46 |
71.60 |
15.9M |
| 2024-11-08 |
72.90 |
78.00 |
72.00 |
74.10 |
10.7M |
| 2024-11-07 |
72.19 |
74.48 |
69.00 |
72.00 |
10.7M |
| 2024-11-06 |
67.59 |
74.99 |
66.60 |
72.91 |
16.1M |
| 2024-11-05 |
62.00 |
71.55 |
60.70 |
68.50 |
15.9M |
| 2024-11-04 |
64.89 |
64.89 |
60.87 |
63.76 |
13.8M |
| 2024-11-01 |
66.00 |
69.80 |
59.90 |
65.85 |
19.2M |
| 2024-10-31 |
53.07 |
64.79 |
52.72 |
63.77 |
17.5M |
| 2024-10-30 |
51.60 |
54.50 |
50.50 |
53.99 |
8.7M |
| 2024-10-29 |
54.33 |
55.66 |
51.31 |
51.39 |
8.5M |
| 2024-10-28 |
54.00 |
56.88 |
53.80 |
54.33 |
8.6M |
| 2024-10-25 |
51.68 |
53.88 |
51.03 |
53.87 |
5.8M |
| 2024-10-24 |
51.20 |
52.51 |
50.70 |
51.52 |
4.0M |
| 2024-10-23 |
51.90 |
52.88 |
51.25 |
51.50 |
4.9M |
| 2024-10-22 |
52.58 |
53.91 |
51.01 |
52.00 |
6.6M |
| 2024-10-21 |
53.00 |
56.98 |
51.84 |
53.11 |
10.9M |
| 2024-10-18 |
46.56 |
54.48 |
46.51 |
51.84 |
9.4M |
| 2024-10-17 |
47.60 |
48.26 |
46.55 |
46.55 |
3.7M |
| 2024-10-16 |
45.66 |
48.40 |
45.00 |
46.90 |
4.0M |
| 2024-10-15 |
48.00 |
50.49 |
47.55 |
47.90 |
6.2M |
| 2024-10-14 |
48.00 |
48.97 |
45.14 |
48.59 |
7.0M |
| 2024-10-11 |
49.00 |
50.68 |
46.20 |
47.55 |
7.2M |
| 2024-10-10 |
53.16 |
55.00 |
50.00 |
50.40 |
9.3M |
| 2024-10-09 |
55.33 |
60.07 |
53.53 |
54.01 |
16.7M |
| 2024-10-08 |
55.44 |
55.44 |
53.02 |
55.44 |
9.3M |
| 2024-09-30 |
41.25 |
46.20 |
40.49 |
46.20 |
9.8M |
| 2024-09-27 |
36.70 |
38.60 |
36.21 |
38.50 |
2.2M |
| 2024-09-26 |
33.66 |
35.81 |
33.50 |
35.81 |
3.1M |
| 2024-09-25 |
34.88 |
35.35 |
33.80 |
33.83 |
3.1M |
| 2024-09-24 |
31.51 |
34.34 |
31.14 |
34.28 |
4.3M |
| 2024-09-23 |
32.28 |
32.50 |
31.32 |
31.32 |
1.9M |
| 2024-09-20 |
32.83 |
32.99 |
32.11 |
32.34 |
1.5M |
| 2024-09-19 |
32.80 |
33.73 |
32.21 |
32.83 |
2.5M |
| 2024-09-18 |
33.19 |
33.63 |
32.40 |
32.86 |
2.6M |
| 2024-09-13 |
32.63 |
32.80 |
32.00 |
32.01 |
1.2M |
| 2024-09-12 |
32.90 |
33.48 |
32.61 |
32.62 |
1.1M |
| 2024-09-11 |
32.51 |
33.08 |
32.46 |
33.00 |
1.1M |
| 2024-09-10 |
32.13 |
33.07 |
31.70 |
32.74 |
1.6M |
| 2024-09-09 |
32.08 |
32.63 |
31.88 |
32.06 |
1.5M |
| 2024-09-06 |
33.75 |
33.96 |
31.95 |
32.09 |
2.4M |
| 2024-09-05 |
33.96 |
34.46 |
33.55 |
33.75 |
1.2M |
| 2024-09-04 |
33.77 |
34.49 |
33.25 |
33.85 |
1.4M |
| 2024-09-03 |
33.97 |
34.69 |
33.66 |
33.99 |
1.6M |
| 2024-09-02 |
35.91 |
36.26 |
33.69 |
33.69 |
2.3M |
| 2024-08-30 |
34.62 |
36.64 |
34.60 |
35.86 |
2.9M |
| 2024-08-29 |
33.46 |
34.98 |
33.38 |
34.86 |
2.0M |
| 2024-08-28 |
33.30 |
33.90 |
32.94 |
33.71 |
1.4M |
| 2024-08-27 |
33.05 |
33.52 |
32.72 |
33.43 |
1.5M |
| 2024-08-26 |
33.01 |
34.40 |
33.01 |
33.32 |
1.7M |
| 2024-08-23 |
33.04 |
33.45 |
32.84 |
33.30 |
1.2M |
| 2024-08-22 |
33.70 |
33.90 |
33.06 |
33.23 |
1.1M |
| 2024-08-21 |
33.80 |
34.38 |
33.31 |
33.54 |
1.4M |
| 2024-08-20 |
35.35 |
35.36 |
33.20 |
33.60 |
3.0M |
| 2024-08-19 |
35.56 |
36.14 |
34.90 |
35.29 |
1.1M |
| 2024-08-16 |
36.00 |
36.34 |
35.45 |
35.56 |
1.3M |
| 2024-08-15 |
35.51 |
36.53 |
35.30 |
35.66 |
1.7M |
| 2024-08-14 |
37.67 |
37.67 |
35.40 |
35.55 |
2.4M |
| 2024-08-13 |
36.84 |
37.40 |
36.60 |
37.09 |
1.0M |
| 2024-08-12 |
37.10 |
37.39 |
36.57 |
36.84 |
1.5M |
| 2024-08-09 |
37.76 |
38.65 |
37.29 |
37.30 |
2.0M |
| 2024-08-08 |
36.60 |
38.26 |
36.01 |
37.22 |
2.1M |
| 2024-08-07 |
37.02 |
37.58 |
36.89 |
36.95 |
1.2M |
| 2024-08-06 |
37.62 |
37.92 |
36.75 |
37.30 |
1.9M |
| 2024-08-05 |
38.28 |
38.80 |
36.55 |
36.63 |
2.8M |
| 2024-08-02 |
39.40 |
40.00 |
38.12 |
38.28 |
2.6M |
| 2024-08-01 |
38.98 |
40.60 |
38.84 |
39.79 |
4.4M |
| 2024-07-31 |
37.56 |
39.14 |
37.04 |
38.99 |
3.9M |
| 2024-07-30 |
35.41 |
38.74 |
34.97 |
37.62 |
4.8M |
| 2024-07-29 |
36.18 |
36.75 |
35.45 |
35.52 |
3.5M |
| 2024-07-26 |
35.80 |
36.76 |
34.73 |
36.27 |
3.1M |
| 2024-07-25 |
35.16 |
35.87 |
34.70 |
35.29 |
2.2M |
| 2024-07-24 |
36.70 |
36.98 |
35.34 |
35.42 |
3.9M |
| 2024-07-23 |
40.00 |
40.00 |
36.56 |
36.67 |
6.5M |
| 2024-07-22 |
39.55 |
40.50 |
39.23 |
40.00 |
5.0M |
| 2024-07-19 |
38.90 |
39.96 |
38.38 |
39.43 |
6.3M |
| 2024-07-18 |
39.92 |
40.82 |
38.01 |
39.33 |
7.8M |
| 2024-07-17 |
36.60 |
38.75 |
36.55 |
38.08 |
5.0M |
| 2024-07-16 |
35.80 |
37.13 |
35.00 |
36.80 |
3.8M |
| 2024-07-15 |
37.89 |
38.36 |
35.51 |
35.83 |
4.8M |
| 2024-07-12 |
35.97 |
37.24 |
35.50 |
36.79 |
3.0M |
| 2024-07-11 |
35.93 |
36.47 |
35.42 |
36.08 |
3.4M |
| 2024-07-10 |
35.62 |
35.97 |
35.10 |
35.33 |
2.9M |
| 2024-07-09 |
35.01 |
36.30 |
34.44 |
35.95 |
4.1M |
| 2024-07-08 |
35.99 |
36.42 |
33.30 |
35.16 |
2.6M |
| 2024-07-05 |
34.71 |
36.17 |
34.71 |
35.81 |
1.9M |
| 2024-07-04 |
37.11 |
37.40 |
35.66 |
35.78 |
2.5M |
| 2024-07-03 |
37.08 |
38.10 |
36.15 |
37.31 |
2.4M |
| 2024-07-02 |
37.49 |
37.97 |
36.81 |
37.09 |
2.2M |
| 2024-07-01 |
37.47 |
38.50 |
36.71 |
37.56 |
3.1M |
| 2024-06-28 |
37.86 |
38.60 |
36.68 |
36.94 |
3.5M |
| 2024-06-27 |
39.52 |
40.17 |
37.68 |
37.75 |
3.8M |
| 2024-06-26 |
39.20 |
40.00 |
38.38 |
39.89 |
3.0M |
| 2024-06-25 |
40.86 |
41.48 |
38.50 |
38.99 |
4.7M |
| 2024-06-24 |
44.15 |
45.01 |
40.68 |
40.87 |
4.8M |
| 2024-06-21 |
67.17 |
67.45 |
65.66 |
66.89 |
1.6M |
| 2024-06-20 |
66.70 |
69.57 |
65.81 |
67.97 |
2.5M |
| 2024-06-19 |
67.66 |
67.79 |
65.38 |
66.25 |
1.7M |
| 2024-06-18 |
65.80 |
68.10 |
65.15 |
66.94 |
2.6M |
| 2024-06-17 |
66.62 |
68.50 |
65.55 |
68.21 |
2.7M |
| 2024-06-14 |
68.01 |
69.28 |
66.62 |
66.63 |
4.3M |
| 2024-06-13 |
69.05 |
70.45 |
67.95 |
69.10 |
3.9M |
| 2024-06-12 |
69.22 |
69.87 |
67.66 |
68.33 |
2.9M |
| 2024-06-11 |
67.18 |
69.79 |
66.12 |
69.72 |
2.9M |
| 2024-06-07 |
65.60 |
67.40 |
64.10 |
67.07 |
2.4M |
| 2024-06-06 |
65.92 |
67.67 |
64.62 |
65.00 |
2.2M |
| 2024-06-05 |
65.71 |
67.27 |
65.38 |
65.58 |
1.3M |
| 2024-06-04 |
66.33 |
67.75 |
65.01 |
65.71 |
1.5M |
| 2024-06-03 |
64.25 |
67.20 |
63.60 |
66.82 |
2.4M |
| 2024-05-31 |
63.00 |
64.39 |
62.91 |
63.62 |
1.1M |
| 2024-05-30 |
61.91 |
64.34 |
61.01 |
63.54 |
1.6M |
| 2024-05-29 |
62.60 |
63.79 |
61.69 |
62.41 |
1.0M |
| 2024-05-28 |
62.69 |
64.95 |
62.08 |
63.00 |
2.0M |
| 2024-05-27 |
60.77 |
62.72 |
59.00 |
62.69 |
2.1M |
| 2024-05-24 |
61.00 |
61.80 |
60.42 |
60.42 |
1.0M |
| 2024-05-23 |
61.63 |
62.52 |
61.00 |
61.54 |
1.6M |
| 2024-05-22 |
64.35 |
65.20 |
59.00 |
61.82 |
3.7M |
| 2024-05-21 |
65.49 |
65.90 |
64.25 |
65.08 |
0.8M |
| 2024-05-20 |
65.97 |
67.12 |
65.00 |
65.71 |
1.0M |
| 2024-05-17 |
65.13 |
66.28 |
64.22 |
66.16 |
0.9M |
| 2024-05-16 |
65.00 |
66.19 |
64.25 |
65.28 |
1.0M |
| 2024-05-15 |
64.00 |
66.28 |
63.20 |
64.10 |
1.4M |
| 2024-05-14 |
64.30 |
65.56 |
62.80 |
64.00 |
1.1M |
| 2024-05-13 |
65.50 |
66.32 |
64.14 |
64.30 |
1.2M |
| 2024-05-10 |
68.75 |
69.18 |
64.99 |
66.06 |
1.7M |
| 2024-05-09 |
67.98 |
69.50 |
67.98 |
68.72 |
1.1M |
| 2024-05-08 |
68.67 |
69.39 |
67.60 |
67.98 |
1.8M |
| 2024-05-07 |
70.99 |
70.99 |
67.92 |
68.32 |
2.0M |
| 2024-05-06 |
72.99 |
72.99 |
70.05 |
70.60 |
1.7M |
| 2024-04-30 |
74.18 |
75.34 |
68.91 |
71.13 |
2.0M |
| 2024-04-29 |
67.54 |
72.98 |
67.20 |
72.32 |
2.1M |
| 2024-04-26 |
63.48 |
68.90 |
63.15 |
67.89 |
2.0M |
| 2024-04-25 |
62.60 |
64.35 |
62.30 |
63.48 |
0.8M |
| 2024-04-24 |
62.82 |
63.90 |
61.89 |
63.35 |
0.8M |
| 2024-04-23 |
63.20 |
63.78 |
61.52 |
62.62 |
0.7M |
| 2024-04-22 |
62.20 |
63.64 |
60.09 |
62.73 |
1.3M |
| 2024-04-19 |
64.88 |
66.36 |
61.90 |
62.31 |
1.7M |
| 2024-04-18 |
67.04 |
68.86 |
65.20 |
65.50 |
2.1M |
| 2024-04-17 |
61.30 |
67.55 |
61.15 |
67.15 |
2.8M |
| 2024-04-16 |
59.89 |
64.04 |
58.55 |
61.54 |
2.2M |
| 2024-04-15 |
61.15 |
62.97 |
60.05 |
60.56 |
1.3M |
| 2024-04-12 |
58.71 |
61.07 |
58.71 |
60.20 |
1.1M |
| 2024-04-11 |
59.07 |
60.77 |
58.84 |
58.88 |
1.3M |
| 2024-04-10 |
63.23 |
63.23 |
59.72 |
59.80 |
1.4M |
| 2024-04-09 |
61.49 |
63.75 |
61.12 |
63.23 |
1.3M |
| 2024-04-08 |
61.47 |
63.89 |
61.45 |
61.65 |
1.6M |
| 2024-04-03 |
63.44 |
63.80 |
60.01 |
61.42 |
1.8M |
| 2024-04-02 |
64.90 |
64.90 |
61.68 |
63.50 |
1.7M |
| 2024-04-01 |
65.97 |
66.04 |
64.08 |
64.49 |
1.6M |
| 2024-03-29 |
65.60 |
65.99 |
63.20 |
64.38 |
1.9M |
| 2024-03-28 |
64.39 |
67.08 |
64.33 |
66.47 |
2.0M |
| 2024-03-27 |
69.03 |
69.49 |
64.78 |
64.92 |
2.1M |
| 2024-03-26 |
73.08 |
74.37 |
68.33 |
69.99 |
3.3M |
| 2024-03-25 |
74.00 |
78.01 |
72.00 |
73.73 |
3.8M |
| 2024-03-22 |
69.69 |
74.14 |
69.06 |
73.73 |
3.6M |
| 2024-03-21 |
68.50 |
72.37 |
68.07 |
69.71 |
2.5M |
| 2024-03-20 |
66.00 |
69.26 |
65.81 |
68.65 |
1.8M |
| 2024-03-19 |
66.78 |
67.51 |
66.11 |
66.47 |
1.1M |
| 2024-03-18 |
67.00 |
67.34 |
65.76 |
66.93 |
1.5M |
| 2024-03-15 |
65.02 |
67.00 |
64.30 |
67.00 |
1.7M |
| 2024-03-14 |
67.76 |
67.76 |
64.60 |
65.56 |
1.8M |
| 2024-03-13 |
67.95 |
70.48 |
67.65 |
67.96 |
2.4M |
| 2024-03-12 |
67.02 |
69.50 |
66.05 |
67.90 |
2.6M |
| 2024-03-11 |
65.00 |
69.00 |
62.73 |
67.72 |
4.1M |
| 2024-03-08 |
63.71 |
65.08 |
61.88 |
64.40 |
3.4M |
| 2024-03-07 |
65.00 |
70.00 |
62.58 |
62.75 |
6.9M |
| 2024-03-06 |
59.45 |
59.94 |
57.42 |
58.91 |
1.7M |
| 2024-03-05 |
60.08 |
61.31 |
59.01 |
59.89 |
1.5M |
| 2024-03-04 |
61.38 |
62.28 |
59.68 |
60.70 |
1.9M |
| 2024-03-01 |
61.62 |
63.21 |
60.20 |
61.38 |
2.4M |
| 2024-02-29 |
55.61 |
62.59 |
55.61 |
61.94 |
3.1M |
| 2024-02-28 |
61.25 |
63.14 |
56.50 |
56.68 |
2.4M |
| 2024-02-27 |
58.47 |
62.58 |
57.40 |
61.69 |
2.9M |
| 2024-02-26 |
55.96 |
60.78 |
55.74 |
59.03 |
2.7M |
| 2024-02-23 |
56.07 |
56.49 |
54.33 |
56.26 |
1.9M |
| 2024-02-22 |
54.66 |
56.50 |
53.75 |
55.90 |
2.0M |
| 2024-02-21 |
54.38 |
56.06 |
53.01 |
54.51 |
1.6M |
| 2024-02-20 |
54.39 |
55.58 |
53.53 |
54.38 |
1.4M |
| 2024-02-19 |
55.84 |
56.70 |
53.00 |
54.62 |
2.1M |
| 2024-02-08 |
51.24 |
56.80 |
50.50 |
55.25 |
2.7M |
| 2024-02-07 |
49.40 |
52.20 |
48.88 |
50.04 |
2.6M |
| 2024-02-06 |
44.37 |
49.79 |
42.21 |
49.40 |
2.2M |
| 2024-02-05 |
47.38 |
47.48 |
42.12 |
44.10 |
2.6M |
| 2024-02-02 |
50.28 |
50.69 |
46.50 |
47.97 |
2.3M |
| 2024-02-01 |
49.26 |
52.50 |
48.30 |
50.64 |
2.2M |
| 2024-01-31 |
51.95 |
52.41 |
49.84 |
50.00 |
1.4M |
| 2024-01-30 |
53.00 |
53.89 |
51.25 |
51.48 |
1.3M |
| 2024-01-29 |
55.80 |
56.78 |
53.60 |
53.87 |
1.6M |
| 2024-01-26 |
58.00 |
58.11 |
54.81 |
55.15 |
1.6M |
| 2024-01-25 |
55.99 |
58.74 |
54.81 |
58.12 |
1.5M |
| 2024-01-24 |
56.92 |
57.12 |
53.70 |
55.85 |
1.6M |
| 2024-01-23 |
55.32 |
57.39 |
54.82 |
56.92 |
1.6M |
| 2024-01-22 |
59.51 |
59.81 |
55.22 |
55.73 |
1.6M |
| 2024-01-19 |
60.82 |
61.71 |
59.40 |
59.51 |
1.0M |
| 2024-01-18 |
59.88 |
61.07 |
58.80 |
60.75 |
1.5M |
| 2024-01-17 |
63.00 |
63.00 |
59.85 |
59.88 |
1.5M |
| 2024-01-16 |
62.75 |
64.18 |
61.86 |
63.10 |
1.0M |
| 2024-01-15 |
63.02 |
63.99 |
61.85 |
63.27 |
1.5M |
| 2024-01-12 |
64.50 |
65.28 |
63.18 |
63.18 |
1.6M |
| 2024-01-11 |
64.98 |
65.85 |
63.84 |
65.07 |
1.3M |
| 2024-01-10 |
66.50 |
66.50 |
63.58 |
64.47 |
2.0M |
| 2024-01-09 |
70.10 |
70.40 |
65.89 |
66.50 |
1.9M |
| 2024-01-08 |
70.40 |
70.50 |
69.45 |
69.60 |
0.7M |
| 2024-01-05 |
70.93 |
71.30 |
69.52 |
70.40 |
0.8M |
| 2024-01-04 |
70.35 |
71.18 |
69.62 |
70.89 |
1.0M |
| 2024-01-03 |
73.95 |
73.95 |
68.70 |
70.43 |
2.9M |
| 2024-01-02 |
78.10 |
78.10 |
73.50 |
73.98 |
2.6M |