| 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 |
136.00 |
139.49 |
130.30 |
130.50 |
4.1M |
| 2024-12-30 |
138.02 |
140.97 |
133.33 |
134.96 |
4.0M |
| 2024-12-27 |
146.42 |
151.89 |
139.51 |
140.64 |
4.9M |
| 2024-12-26 |
138.85 |
152.89 |
138.10 |
147.90 |
5.5M |
| 2024-12-25 |
142.99 |
143.06 |
135.35 |
139.99 |
4.1M |
| 2024-12-24 |
140.00 |
145.98 |
135.00 |
144.97 |
5.2M |
| 2024-12-23 |
147.00 |
148.02 |
136.57 |
137.94 |
6.7M |
| 2024-12-20 |
150.10 |
165.22 |
148.70 |
150.03 |
8.7M |
| 2024-12-19 |
149.94 |
165.88 |
148.02 |
152.84 |
8.0M |
| 2024-12-18 |
134.78 |
160.58 |
128.28 |
155.38 |
10.3M |
| 2024-12-17 |
141.00 |
141.82 |
129.00 |
136.00 |
6.8M |
| 2024-12-16 |
152.88 |
158.68 |
138.01 |
142.50 |
8.3M |
| 2024-12-13 |
127.54 |
149.00 |
127.01 |
144.63 |
7.7M |
| 2024-12-12 |
137.00 |
137.00 |
125.00 |
130.14 |
6.9M |
| 2024-12-11 |
113.93 |
136.06 |
113.93 |
136.06 |
10.2M |
| 2024-12-10 |
118.00 |
118.00 |
109.03 |
113.38 |
5.5M |
| 2024-12-09 |
106.80 |
115.38 |
105.05 |
114.64 |
5.1M |
| 2024-12-06 |
106.99 |
108.60 |
102.01 |
107.58 |
4.6M |
| 2024-12-05 |
104.60 |
109.36 |
103.95 |
107.36 |
3.4M |
| 2024-12-04 |
114.88 |
116.00 |
104.86 |
105.35 |
5.1M |
| 2024-12-03 |
116.99 |
118.90 |
111.75 |
112.35 |
3.6M |
| 2024-12-02 |
118.80 |
123.47 |
114.50 |
119.70 |
4.4M |
| 2024-11-29 |
119.37 |
127.87 |
117.10 |
123.11 |
5.2M |
| 2024-11-28 |
105.59 |
128.00 |
105.59 |
121.80 |
6.1M |
| 2024-11-27 |
104.25 |
108.00 |
98.00 |
107.91 |
4.7M |
| 2024-11-26 |
109.60 |
112.81 |
103.13 |
103.76 |
3.8M |
| 2024-11-25 |
107.20 |
112.25 |
102.50 |
111.26 |
5.7M |
| 2024-11-22 |
98.30 |
119.00 |
96.50 |
105.02 |
7.3M |
| 2024-11-21 |
90.00 |
101.76 |
90.00 |
99.19 |
4.5M |
| 2024-11-20 |
84.91 |
95.00 |
83.83 |
92.51 |
4.5M |
| 2024-11-19 |
84.98 |
87.50 |
81.50 |
85.76 |
3.7M |
| 2024-11-18 |
92.55 |
92.90 |
82.30 |
86.23 |
4.8M |
| 2024-11-15 |
85.74 |
95.00 |
81.58 |
91.14 |
7.5M |
| 2024-11-14 |
89.00 |
93.52 |
85.92 |
86.16 |
5.1M |
| 2024-11-13 |
78.88 |
85.47 |
78.12 |
85.01 |
3.9M |
| 2024-11-12 |
81.99 |
81.99 |
77.71 |
79.12 |
2.9M |
| 2024-11-11 |
78.66 |
82.28 |
76.60 |
81.22 |
4.3M |
| 2024-11-08 |
78.00 |
81.90 |
78.00 |
79.13 |
3.4M |
| 2024-11-07 |
76.10 |
79.95 |
75.60 |
77.65 |
2.6M |
| 2024-11-06 |
79.70 |
80.40 |
75.90 |
76.84 |
3.8M |
| 2024-11-05 |
74.46 |
81.56 |
73.26 |
80.50 |
5.7M |
| 2024-11-04 |
68.27 |
74.68 |
68.26 |
73.47 |
3.3M |
| 2024-11-01 |
70.45 |
72.93 |
68.77 |
68.95 |
3.4M |
| 2024-10-31 |
70.40 |
71.23 |
68.48 |
70.45 |
3.4M |
| 2024-10-30 |
73.00 |
73.01 |
69.10 |
70.73 |
4.3M |
| 2024-10-29 |
77.68 |
77.68 |
73.60 |
73.65 |
4.1M |
| 2024-10-28 |
70.80 |
77.98 |
70.55 |
77.68 |
5.7M |
| 2024-10-25 |
72.23 |
73.00 |
70.03 |
71.16 |
3.4M |
| 2024-10-24 |
71.00 |
73.47 |
70.18 |
72.30 |
3.4M |
| 2024-10-23 |
73.10 |
73.83 |
69.68 |
70.06 |
3.7M |
| 2024-10-22 |
70.55 |
74.96 |
67.90 |
73.12 |
5.5M |
| 2024-10-21 |
69.00 |
75.79 |
66.83 |
70.10 |
7.3M |
| 2024-10-18 |
62.46 |
70.50 |
62.46 |
67.65 |
5.2M |
| 2024-10-17 |
61.60 |
66.15 |
61.00 |
62.46 |
4.0M |
| 2024-10-16 |
60.66 |
61.52 |
59.20 |
60.81 |
1.8M |
| 2024-10-15 |
61.90 |
65.43 |
60.96 |
61.45 |
2.9M |
| 2024-10-14 |
58.50 |
62.20 |
57.98 |
62.20 |
2.6M |
| 2024-10-11 |
61.82 |
62.34 |
57.75 |
58.42 |
2.5M |
| 2024-10-10 |
66.42 |
67.00 |
61.90 |
62.01 |
3.3M |
| 2024-10-09 |
71.16 |
71.16 |
63.10 |
64.90 |
4.9M |
| 2024-10-08 |
72.00 |
72.24 |
65.06 |
72.24 |
6.9M |
| 2024-09-30 |
54.40 |
61.29 |
53.99 |
60.20 |
2.9M |
| 2024-09-27 |
50.18 |
52.20 |
50.08 |
52.00 |
0.8M |
| 2024-09-26 |
47.81 |
49.52 |
47.50 |
49.46 |
1.0M |
| 2024-09-25 |
47.49 |
49.15 |
47.28 |
47.78 |
1.2M |
| 2024-09-24 |
45.00 |
46.83 |
45.00 |
46.83 |
0.9M |
| 2024-09-23 |
44.66 |
45.63 |
44.27 |
45.09 |
0.4M |
| 2024-09-20 |
45.50 |
45.50 |
44.38 |
44.66 |
0.4M |
| 2024-09-19 |
44.57 |
45.55 |
44.25 |
45.23 |
0.8M |
| 2024-09-18 |
44.89 |
45.09 |
44.02 |
44.39 |
0.5M |
| 2024-09-13 |
45.72 |
45.73 |
44.78 |
44.89 |
0.5M |
| 2024-09-12 |
46.48 |
46.85 |
45.70 |
45.73 |
0.4M |
| 2024-09-11 |
45.81 |
46.57 |
45.69 |
46.05 |
0.4M |
| 2024-09-10 |
46.18 |
46.53 |
45.40 |
46.21 |
0.6M |
| 2024-09-09 |
47.30 |
47.87 |
45.63 |
45.90 |
1.1M |
| 2024-09-06 |
49.03 |
49.34 |
47.53 |
47.56 |
0.6M |
| 2024-09-05 |
48.88 |
49.79 |
48.70 |
49.00 |
0.5M |
| 2024-09-04 |
48.94 |
49.71 |
48.50 |
48.88 |
0.4M |
| 2024-09-03 |
48.65 |
49.62 |
48.38 |
49.20 |
0.4M |
| 2024-09-02 |
50.58 |
50.66 |
48.73 |
48.80 |
0.6M |
| 2024-08-30 |
48.69 |
51.10 |
48.69 |
50.52 |
0.9M |
| 2024-08-29 |
47.71 |
48.83 |
47.32 |
48.69 |
0.5M |
| 2024-08-28 |
47.99 |
48.06 |
47.13 |
47.71 |
0.4M |
| 2024-08-27 |
49.20 |
49.20 |
47.31 |
47.42 |
0.8M |
| 2024-08-26 |
49.90 |
50.08 |
49.00 |
49.20 |
0.6M |
| 2024-08-23 |
50.86 |
50.86 |
49.30 |
49.86 |
0.5M |
| 2024-08-22 |
51.50 |
51.87 |
50.05 |
50.20 |
0.6M |
| 2024-08-21 |
51.57 |
52.58 |
51.48 |
51.53 |
0.3M |
| 2024-08-20 |
52.90 |
53.28 |
51.82 |
51.88 |
0.7M |
| 2024-08-19 |
52.22 |
53.26 |
52.12 |
52.80 |
0.5M |
| 2024-08-16 |
52.06 |
53.25 |
52.06 |
52.50 |
0.9M |
| 2024-08-15 |
51.35 |
53.76 |
51.06 |
52.33 |
1.3M |
| 2024-08-14 |
54.00 |
55.44 |
51.30 |
51.44 |
2.9M |
| 2024-08-13 |
52.52 |
53.81 |
52.33 |
53.81 |
0.8M |
| 2024-08-12 |
52.54 |
53.29 |
51.85 |
52.88 |
0.7M |
| 2024-08-09 |
54.14 |
54.49 |
52.89 |
52.89 |
0.7M |
| 2024-08-08 |
52.48 |
54.88 |
51.68 |
53.70 |
1.8M |
| 2024-08-07 |
51.08 |
53.12 |
51.08 |
52.20 |
1.0M |
| 2024-08-06 |
49.50 |
51.84 |
49.26 |
51.82 |
1.7M |
| 2024-08-05 |
50.00 |
50.77 |
48.70 |
48.73 |
1.1M |
| 2024-08-02 |
51.88 |
52.17 |
50.11 |
50.39 |
0.9M |
| 2024-08-01 |
52.30 |
53.13 |
51.91 |
52.37 |
1.0M |
| 2024-07-31 |
49.96 |
52.45 |
49.48 |
52.15 |
1.3M |
| 2024-07-30 |
49.60 |
50.48 |
49.03 |
49.95 |
0.5M |
| 2024-07-29 |
51.00 |
51.26 |
49.59 |
49.59 |
1.0M |
| 2024-07-26 |
51.31 |
51.64 |
50.74 |
51.12 |
0.9M |
| 2024-07-25 |
51.80 |
52.01 |
50.68 |
51.09 |
1.1M |
| 2024-07-24 |
52.78 |
53.79 |
52.02 |
52.05 |
1.0M |
| 2024-07-23 |
55.58 |
56.01 |
53.03 |
53.05 |
1.4M |
| 2024-07-22 |
56.48 |
57.00 |
55.55 |
55.84 |
1.0M |
| 2024-07-19 |
54.24 |
57.38 |
54.23 |
56.40 |
1.7M |
| 2024-07-18 |
54.68 |
55.49 |
52.59 |
54.90 |
2.0M |
| 2024-07-17 |
57.27 |
58.70 |
55.49 |
55.59 |
2.4M |
| 2024-07-16 |
55.50 |
57.10 |
54.18 |
56.89 |
2.7M |
| 2024-07-15 |
52.67 |
56.90 |
52.67 |
54.96 |
2.7M |
| 2024-07-12 |
53.99 |
54.25 |
52.22 |
52.41 |
1.6M |
| 2024-07-11 |
54.50 |
55.02 |
53.64 |
54.40 |
1.1M |
| 2024-07-10 |
54.51 |
54.51 |
53.15 |
53.36 |
0.8M |
| 2024-07-09 |
52.11 |
54.87 |
52.11 |
54.59 |
1.0M |
| 2024-07-08 |
53.00 |
54.20 |
52.03 |
52.65 |
0.8M |
| 2024-07-05 |
53.07 |
53.83 |
51.58 |
53.30 |
1.2M |
| 2024-07-04 |
55.14 |
55.64 |
53.30 |
53.32 |
1.3M |
| 2024-07-03 |
54.84 |
56.89 |
53.62 |
55.36 |
1.5M |
| 2024-07-02 |
56.67 |
57.20 |
54.87 |
54.93 |
1.3M |
| 2024-07-01 |
58.00 |
59.11 |
54.70 |
57.08 |
2.9M |
| 2024-06-28 |
60.05 |
62.27 |
58.79 |
58.99 |
2.3M |
| 2024-06-27 |
60.20 |
62.43 |
59.80 |
60.73 |
2.6M |
| 2024-06-26 |
58.74 |
59.74 |
57.28 |
59.43 |
1.5M |
| 2024-06-25 |
59.50 |
61.28 |
57.82 |
58.28 |
1.9M |
| 2024-06-24 |
59.40 |
63.30 |
58.60 |
59.70 |
3.3M |
| 2024-06-21 |
57.20 |
59.77 |
55.66 |
59.31 |
2.6M |
| 2024-06-20 |
55.57 |
60.84 |
55.57 |
58.08 |
3.8M |
| 2024-06-19 |
56.58 |
56.67 |
54.95 |
55.76 |
0.7M |
| 2024-06-18 |
56.35 |
56.90 |
56.12 |
56.44 |
1.0M |
| 2024-06-17 |
55.62 |
56.68 |
55.25 |
56.45 |
1.1M |
| 2024-06-14 |
55.08 |
55.92 |
54.91 |
55.50 |
1.2M |
| 2024-06-13 |
55.48 |
57.26 |
54.90 |
55.63 |
1.7M |
| 2024-06-12 |
54.09 |
55.43 |
53.71 |
54.90 |
0.7M |
| 2024-06-11 |
52.00 |
54.44 |
51.67 |
54.14 |
0.9M |
| 2024-06-07 |
52.80 |
53.56 |
51.68 |
52.21 |
0.5M |
| 2024-06-06 |
54.50 |
54.80 |
52.04 |
52.90 |
1.0M |
| 2024-06-05 |
54.60 |
55.38 |
53.85 |
53.88 |
0.5M |
| 2024-06-04 |
55.43 |
55.52 |
53.60 |
54.55 |
0.9M |
| 2024-06-03 |
56.01 |
56.88 |
55.04 |
55.53 |
1.1M |
| 2024-05-31 |
54.81 |
56.50 |
54.78 |
55.98 |
1.1M |
| 2024-05-30 |
53.74 |
55.64 |
53.02 |
55.15 |
1.0M |
| 2024-05-29 |
53.00 |
54.18 |
53.00 |
53.71 |
0.5M |
| 2024-05-28 |
53.70 |
54.98 |
53.20 |
53.61 |
0.6M |
| 2024-05-27 |
52.70 |
53.69 |
51.85 |
53.58 |
0.7M |
| 2024-05-24 |
54.62 |
54.99 |
52.55 |
52.59 |
0.7M |
| 2024-05-23 |
55.80 |
55.80 |
54.57 |
54.74 |
0.6M |
| 2024-05-22 |
55.12 |
56.37 |
55.12 |
55.60 |
0.6M |
| 2024-05-21 |
56.83 |
56.83 |
55.11 |
55.50 |
0.6M |
| 2024-05-20 |
53.85 |
56.65 |
53.57 |
56.31 |
1.7M |
| 2024-05-17 |
53.38 |
54.08 |
52.87 |
53.85 |
0.8M |
| 2024-05-16 |
54.00 |
54.59 |
53.66 |
54.21 |
0.7M |
| 2024-05-15 |
54.88 |
55.29 |
53.35 |
53.80 |
0.7M |
| 2024-05-14 |
54.80 |
57.85 |
54.00 |
54.43 |
1.7M |
| 2024-05-13 |
54.33 |
56.58 |
54.09 |
54.15 |
1.1M |
| 2024-05-10 |
56.85 |
56.88 |
54.35 |
54.40 |
1.2M |
| 2024-05-09 |
56.25 |
57.06 |
56.00 |
56.85 |
0.8M |
| 2024-05-08 |
57.60 |
57.84 |
55.82 |
56.04 |
1.0M |
| 2024-05-07 |
58.80 |
58.87 |
57.33 |
57.55 |
1.0M |
| 2024-05-06 |
58.00 |
59.99 |
57.60 |
58.57 |
1.4M |
| 2024-04-30 |
58.17 |
58.42 |
57.01 |
57.02 |
1.1M |
| 2024-04-29 |
58.48 |
59.09 |
57.50 |
58.51 |
1.1M |
| 2024-04-26 |
55.28 |
58.99 |
55.28 |
58.41 |
1.3M |
| 2024-04-25 |
56.99 |
57.57 |
56.11 |
56.28 |
0.7M |
| 2024-04-24 |
55.72 |
57.31 |
55.45 |
57.19 |
0.8M |
| 2024-04-23 |
55.52 |
55.98 |
54.61 |
55.72 |
0.7M |
| 2024-04-22 |
53.40 |
55.70 |
52.67 |
55.30 |
0.8M |
| 2024-04-19 |
56.50 |
56.50 |
54.23 |
54.38 |
1.3M |
| 2024-04-18 |
55.54 |
57.85 |
55.16 |
56.73 |
1.3M |
| 2024-04-17 |
55.89 |
59.36 |
55.89 |
56.80 |
3.0M |
| 2024-04-16 |
52.06 |
56.69 |
50.14 |
55.79 |
2.8M |
| 2024-04-15 |
54.80 |
55.97 |
51.21 |
52.15 |
2.5M |
| 2024-04-12 |
54.52 |
55.85 |
53.88 |
55.00 |
1.8M |
| 2024-04-11 |
56.45 |
57.12 |
54.20 |
54.50 |
2.1M |
| 2024-04-10 |
60.00 |
60.00 |
55.06 |
56.82 |
2.0M |
| 2024-04-09 |
60.25 |
60.99 |
60.00 |
60.84 |
0.7M |
| 2024-04-08 |
62.80 |
62.90 |
59.83 |
60.25 |
1.4M |
| 2024-04-03 |
64.87 |
65.03 |
62.59 |
62.78 |
1.3M |
| 2024-04-02 |
66.60 |
67.00 |
64.65 |
65.17 |
1.0M |
| 2024-04-01 |
66.59 |
67.03 |
66.02 |
66.78 |
0.9M |
| 2024-03-29 |
64.46 |
66.78 |
64.46 |
66.45 |
0.7M |
| 2024-03-28 |
64.87 |
65.66 |
64.08 |
64.69 |
0.7M |
| 2024-03-27 |
67.10 |
67.30 |
64.41 |
64.41 |
0.9M |
| 2024-03-26 |
64.87 |
67.76 |
64.86 |
67.48 |
1.8M |
| 2024-03-25 |
64.43 |
66.77 |
63.40 |
65.00 |
1.1M |
| 2024-03-22 |
66.29 |
66.62 |
64.30 |
64.60 |
1.0M |
| 2024-03-21 |
65.16 |
67.87 |
65.16 |
66.11 |
1.3M |
| 2024-03-20 |
65.78 |
65.84 |
64.50 |
65.10 |
0.6M |
| 2024-03-19 |
65.79 |
66.26 |
65.18 |
65.55 |
1.0M |
| 2024-03-18 |
65.26 |
66.28 |
65.16 |
65.86 |
0.9M |
| 2024-03-15 |
65.11 |
65.33 |
64.18 |
65.28 |
0.7M |
| 2024-03-14 |
65.98 |
66.44 |
64.74 |
65.28 |
0.7M |
| 2024-03-13 |
66.86 |
67.10 |
66.03 |
66.15 |
0.6M |
| 2024-03-12 |
65.54 |
67.77 |
65.39 |
66.78 |
0.9M |
| 2024-03-11 |
65.20 |
65.55 |
64.55 |
65.43 |
0.6M |
| 2024-03-08 |
64.07 |
65.48 |
64.07 |
65.30 |
0.6M |
| 2024-03-07 |
66.05 |
66.28 |
64.03 |
64.06 |
0.8M |
| 2024-03-06 |
65.60 |
66.08 |
64.38 |
65.55 |
1.1M |
| 2024-03-05 |
66.37 |
67.17 |
65.60 |
65.94 |
0.9M |
| 2024-03-04 |
67.01 |
67.35 |
65.53 |
67.06 |
1.5M |
| 2024-03-01 |
67.01 |
67.90 |
66.05 |
66.60 |
1.9M |
| 2024-02-29 |
65.50 |
67.65 |
65.34 |
67.39 |
1.1M |
| 2024-02-28 |
70.26 |
70.65 |
65.50 |
65.51 |
1.7M |
| 2024-02-27 |
68.75 |
70.36 |
68.02 |
70.25 |
1.4M |
| 2024-02-26 |
67.86 |
70.45 |
67.86 |
69.01 |
1.0M |
| 2024-02-23 |
69.62 |
69.90 |
67.82 |
68.64 |
0.8M |
| 2024-02-22 |
66.85 |
69.50 |
66.30 |
69.23 |
1.2M |
| 2024-02-21 |
65.99 |
68.20 |
65.13 |
67.00 |
1.2M |
| 2024-02-20 |
67.80 |
67.80 |
65.01 |
66.75 |
1.1M |
| 2024-02-19 |
69.40 |
69.69 |
67.12 |
68.58 |
0.8M |
| 2024-02-08 |
66.65 |
69.31 |
65.00 |
69.23 |
1.1M |
| 2024-02-07 |
64.60 |
65.89 |
63.83 |
65.78 |
1.0M |
| 2024-02-06 |
63.00 |
65.58 |
58.11 |
65.58 |
0.9M |
| 2024-02-05 |
64.00 |
64.98 |
59.56 |
62.15 |
0.9M |
| 2024-02-02 |
65.45 |
67.75 |
63.20 |
64.51 |
1.1M |
| 2024-02-01 |
62.47 |
66.89 |
61.56 |
65.49 |
1.4M |
| 2024-01-31 |
64.87 |
64.97 |
61.25 |
61.79 |
1.0M |
| 2024-01-30 |
66.40 |
68.00 |
64.27 |
65.38 |
1.1M |
| 2024-01-29 |
64.80 |
68.18 |
63.80 |
66.00 |
1.4M |
| 2024-01-26 |
66.30 |
66.30 |
63.51 |
65.07 |
1.3M |
| 2024-01-25 |
61.24 |
67.39 |
60.95 |
66.80 |
1.5M |
| 2024-01-24 |
60.28 |
61.86 |
59.18 |
61.24 |
0.7M |
| 2024-01-23 |
59.99 |
61.16 |
58.72 |
60.61 |
0.8M |
| 2024-01-22 |
63.80 |
63.80 |
59.20 |
60.40 |
0.8M |
| 2024-01-19 |
64.02 |
65.82 |
63.12 |
63.40 |
0.4M |
| 2024-01-18 |
63.66 |
64.98 |
62.32 |
64.00 |
0.7M |
| 2024-01-17 |
65.77 |
66.28 |
64.23 |
64.23 |
0.4M |
| 2024-01-16 |
66.80 |
67.35 |
65.24 |
66.35 |
0.5M |
| 2024-01-15 |
65.88 |
68.37 |
65.84 |
66.82 |
0.7M |
| 2024-01-12 |
66.90 |
68.17 |
66.20 |
66.20 |
0.8M |
| 2024-01-11 |
65.38 |
67.57 |
65.36 |
66.99 |
0.6M |
| 2024-01-10 |
67.00 |
67.00 |
64.85 |
65.53 |
1.0M |
| 2024-01-09 |
67.58 |
68.50 |
66.21 |
66.63 |
0.9M |
| 2024-01-08 |
68.88 |
68.90 |
67.19 |
67.50 |
0.7M |
| 2024-01-05 |
69.29 |
70.48 |
68.40 |
68.88 |
1.0M |
| 2024-01-04 |
75.00 |
75.00 |
68.32 |
69.00 |
2.8M |
| 2024-01-03 |
73.90 |
73.90 |
70.96 |
72.46 |
0.7M |
| 2024-01-02 |
75.02 |
75.28 |
73.80 |
74.05 |
0.6M |