| 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 |
111.96 |
114.65 |
106.75 |
106.78 |
4.8M |
| 2024-12-30 |
110.92 |
116.79 |
106.68 |
112.79 |
6.3M |
| 2024-12-27 |
119.95 |
120.66 |
110.88 |
111.99 |
5.7M |
| 2024-12-26 |
108.20 |
126.80 |
107.00 |
124.00 |
6.8M |
| 2024-12-25 |
104.60 |
110.00 |
104.00 |
108.28 |
4.2M |
| 2024-12-24 |
110.70 |
112.00 |
102.06 |
107.00 |
7.9M |
| 2024-12-23 |
116.61 |
122.38 |
107.35 |
113.99 |
6.9M |
| 2024-12-20 |
109.00 |
118.30 |
107.10 |
113.37 |
7.3M |
| 2024-12-19 |
93.48 |
113.38 |
91.88 |
113.38 |
8.5M |
| 2024-12-18 |
89.00 |
99.85 |
84.08 |
94.48 |
4.6M |
| 2024-12-17 |
90.55 |
91.63 |
87.00 |
87.50 |
2.7M |
| 2024-12-16 |
85.00 |
92.00 |
83.76 |
90.16 |
4.3M |
| 2024-12-13 |
86.98 |
89.45 |
84.08 |
84.20 |
3.0M |
| 2024-12-12 |
89.00 |
92.71 |
85.88 |
87.74 |
3.2M |
| 2024-12-11 |
82.30 |
91.30 |
81.80 |
88.30 |
5.0M |
| 2024-12-10 |
84.80 |
84.86 |
80.18 |
83.56 |
3.4M |
| 2024-12-09 |
83.80 |
85.12 |
80.60 |
82.12 |
3.2M |
| 2024-12-06 |
85.00 |
85.12 |
82.10 |
82.27 |
2.5M |
| 2024-12-05 |
83.87 |
84.98 |
82.00 |
83.99 |
2.9M |
| 2024-12-04 |
86.30 |
87.90 |
82.68 |
83.90 |
3.9M |
| 2024-12-03 |
88.43 |
91.98 |
84.90 |
86.42 |
4.4M |
| 2024-12-02 |
83.00 |
89.80 |
82.90 |
89.30 |
5.6M |
| 2024-11-29 |
85.30 |
88.60 |
83.51 |
84.82 |
4.6M |
| 2024-11-28 |
82.95 |
92.00 |
81.24 |
86.63 |
7.7M |
| 2024-11-27 |
72.02 |
86.98 |
72.02 |
84.00 |
8.9M |
| 2024-11-26 |
69.00 |
75.50 |
68.24 |
72.48 |
5.8M |
| 2024-11-25 |
69.36 |
72.74 |
67.00 |
69.60 |
4.5M |
| 2024-11-22 |
74.50 |
78.01 |
69.68 |
70.00 |
7.3M |
| 2024-11-21 |
73.66 |
75.45 |
71.01 |
75.45 |
7.3M |
| 2024-11-20 |
73.00 |
81.53 |
72.70 |
75.29 |
8.7M |
| 2024-11-19 |
71.01 |
76.50 |
68.51 |
75.61 |
9.7M |
| 2024-11-18 |
75.01 |
76.87 |
70.32 |
74.35 |
12.8M |
| 2024-11-15 |
59.25 |
71.09 |
59.25 |
71.09 |
10.5M |
| 2024-11-14 |
61.89 |
62.08 |
58.85 |
59.24 |
1.7M |
| 2024-11-13 |
61.08 |
62.50 |
60.20 |
61.88 |
2.3M |
| 2024-11-12 |
63.24 |
63.80 |
60.50 |
61.69 |
3.0M |
| 2024-11-11 |
62.00 |
65.00 |
61.27 |
63.46 |
4.0M |
| 2024-11-08 |
59.50 |
63.99 |
59.50 |
61.86 |
4.8M |
| 2024-11-07 |
58.61 |
59.79 |
58.00 |
58.85 |
2.5M |
| 2024-11-06 |
59.00 |
60.37 |
57.11 |
58.84 |
3.8M |
| 2024-11-05 |
58.00 |
60.01 |
57.05 |
59.29 |
4.3M |
| 2024-11-04 |
53.29 |
58.00 |
53.16 |
57.99 |
4.5M |
| 2024-11-01 |
56.63 |
56.88 |
53.11 |
53.18 |
4.6M |
| 2024-10-31 |
56.65 |
60.00 |
56.50 |
56.77 |
6.1M |
| 2024-10-30 |
57.98 |
60.87 |
55.32 |
57.53 |
7.8M |
| 2024-10-29 |
55.65 |
55.66 |
54.08 |
54.35 |
2.1M |
| 2024-10-28 |
54.54 |
55.86 |
53.00 |
55.65 |
2.8M |
| 2024-10-25 |
53.30 |
56.23 |
53.19 |
54.54 |
3.2M |
| 2024-10-24 |
52.07 |
53.40 |
51.78 |
53.04 |
2.2M |
| 2024-10-23 |
53.86 |
54.50 |
52.30 |
52.75 |
3.5M |
| 2024-10-22 |
54.00 |
57.06 |
53.55 |
54.40 |
4.8M |
| 2024-10-21 |
57.77 |
58.40 |
54.32 |
55.00 |
7.2M |
| 2024-10-18 |
54.55 |
57.50 |
53.08 |
55.53 |
8.3M |
| 2024-10-17 |
49.54 |
53.40 |
49.54 |
51.24 |
4.2M |
| 2024-10-16 |
49.00 |
50.90 |
48.10 |
49.45 |
2.3M |
| 2024-10-15 |
49.32 |
52.88 |
48.52 |
49.89 |
3.7M |
| 2024-10-14 |
47.89 |
49.85 |
46.52 |
49.32 |
2.4M |
| 2024-10-11 |
50.11 |
50.66 |
47.00 |
47.89 |
2.9M |
| 2024-10-10 |
52.69 |
53.80 |
50.50 |
50.71 |
3.1M |
| 2024-10-09 |
54.45 |
55.45 |
49.76 |
51.20 |
5.2M |
| 2024-10-08 |
58.08 |
58.57 |
51.12 |
57.48 |
7.0M |
| 2024-09-30 |
44.14 |
49.66 |
44.14 |
49.48 |
5.5M |
| 2024-09-27 |
40.73 |
43.65 |
40.65 |
42.64 |
3.3M |
| 2024-09-26 |
39.40 |
40.20 |
38.81 |
40.20 |
2.2M |
| 2024-09-25 |
40.26 |
40.80 |
39.50 |
39.54 |
2.6M |
| 2024-09-24 |
38.96 |
39.87 |
38.12 |
39.81 |
1.9M |
| 2024-09-23 |
39.01 |
39.85 |
38.81 |
38.89 |
1.3M |
| 2024-09-20 |
39.32 |
40.05 |
38.96 |
39.25 |
1.6M |
| 2024-09-19 |
39.01 |
39.60 |
38.61 |
39.17 |
1.5M |
| 2024-09-18 |
38.56 |
39.40 |
38.21 |
39.09 |
1.1M |
| 2024-09-13 |
39.48 |
39.85 |
38.49 |
38.55 |
0.8M |
| 2024-09-12 |
39.60 |
40.28 |
39.14 |
39.41 |
1.3M |
| 2024-09-11 |
39.19 |
39.85 |
39.01 |
39.28 |
1.0M |
| 2024-09-10 |
38.44 |
39.85 |
37.90 |
39.45 |
1.7M |
| 2024-09-09 |
38.50 |
38.91 |
38.25 |
38.44 |
1.1M |
| 2024-09-06 |
40.10 |
40.15 |
38.74 |
38.90 |
1.3M |
| 2024-09-05 |
40.07 |
40.70 |
39.90 |
39.95 |
1.3M |
| 2024-09-04 |
39.75 |
40.54 |
39.21 |
40.30 |
2.0M |
| 2024-09-03 |
39.70 |
40.51 |
39.52 |
40.09 |
1.9M |
| 2024-09-02 |
39.33 |
41.00 |
39.06 |
39.82 |
3.1M |
| 2024-08-30 |
39.72 |
40.77 |
39.40 |
39.55 |
4.5M |
| 2024-08-29 |
39.00 |
40.22 |
38.20 |
39.90 |
4.8M |
| 2024-08-28 |
35.70 |
37.50 |
35.70 |
37.45 |
1.8M |
| 2024-08-27 |
36.82 |
36.82 |
35.64 |
35.82 |
1.0M |
| 2024-08-26 |
35.42 |
37.18 |
35.12 |
36.65 |
1.4M |
| 2024-08-23 |
34.90 |
35.65 |
34.46 |
35.32 |
0.9M |
| 2024-08-22 |
35.81 |
35.97 |
34.91 |
34.93 |
0.8M |
| 2024-08-21 |
35.33 |
36.13 |
35.00 |
35.73 |
0.8M |
| 2024-08-20 |
36.25 |
36.55 |
35.26 |
35.38 |
1.2M |
| 2024-08-19 |
37.70 |
37.70 |
36.13 |
36.16 |
1.5M |
| 2024-08-16 |
36.89 |
38.16 |
36.70 |
37.65 |
1.9M |
| 2024-08-15 |
35.99 |
36.80 |
35.70 |
36.64 |
1.2M |
| 2024-08-14 |
36.26 |
36.70 |
36.02 |
36.11 |
0.6M |
| 2024-08-13 |
35.66 |
36.26 |
35.61 |
36.26 |
0.8M |
| 2024-08-12 |
35.80 |
36.11 |
35.35 |
35.73 |
0.9M |
| 2024-08-09 |
36.33 |
36.77 |
35.91 |
35.91 |
0.7M |
| 2024-08-08 |
36.10 |
36.56 |
35.43 |
36.14 |
0.9M |
| 2024-08-07 |
36.32 |
36.89 |
36.23 |
36.48 |
0.9M |
| 2024-08-06 |
36.24 |
36.45 |
35.55 |
36.33 |
1.2M |
| 2024-08-05 |
36.50 |
37.25 |
35.39 |
35.44 |
1.6M |
| 2024-08-02 |
38.30 |
38.42 |
36.73 |
36.94 |
1.8M |
| 2024-08-01 |
38.62 |
39.11 |
38.44 |
38.73 |
1.6M |
| 2024-07-31 |
37.21 |
38.49 |
37.08 |
38.44 |
1.5M |
| 2024-07-30 |
37.18 |
37.49 |
36.41 |
37.20 |
1.4M |
| 2024-07-29 |
38.21 |
38.43 |
37.30 |
37.47 |
1.5M |
| 2024-07-26 |
37.32 |
38.40 |
37.31 |
38.21 |
1.3M |
| 2024-07-25 |
37.50 |
38.60 |
37.05 |
37.48 |
1.5M |
| 2024-07-24 |
38.01 |
39.38 |
37.82 |
37.93 |
1.6M |
| 2024-07-23 |
40.14 |
40.47 |
38.15 |
38.21 |
1.2M |
| 2024-07-22 |
39.79 |
39.98 |
39.36 |
39.83 |
1.3M |
| 2024-07-19 |
38.85 |
40.27 |
38.31 |
39.79 |
1.4M |
| 2024-07-18 |
39.50 |
39.50 |
37.94 |
39.04 |
1.6M |
| 2024-07-17 |
41.83 |
41.83 |
39.89 |
39.96 |
1.5M |
| 2024-07-16 |
41.56 |
42.12 |
40.78 |
41.83 |
1.6M |
| 2024-07-15 |
41.77 |
42.25 |
41.51 |
41.81 |
1.2M |
| 2024-07-12 |
41.97 |
42.23 |
41.58 |
42.14 |
1.4M |
| 2024-07-11 |
41.80 |
42.18 |
41.20 |
42.13 |
2.0M |
| 2024-07-10 |
40.70 |
41.50 |
40.50 |
40.98 |
1.5M |
| 2024-07-09 |
38.72 |
40.90 |
38.39 |
40.84 |
2.2M |
| 2024-07-08 |
39.00 |
39.69 |
38.60 |
38.75 |
1.2M |
| 2024-07-05 |
38.40 |
40.00 |
38.13 |
39.51 |
2.6M |
| 2024-07-04 |
40.56 |
40.83 |
39.54 |
39.56 |
2.1M |
| 2024-07-03 |
42.48 |
42.48 |
40.45 |
40.57 |
2.6M |
| 2024-07-02 |
42.14 |
42.46 |
41.20 |
41.48 |
1.5M |
| 2024-07-01 |
43.42 |
43.80 |
41.71 |
42.59 |
1.7M |
| 2024-06-28 |
42.15 |
44.30 |
41.94 |
43.38 |
1.7M |
| 2024-06-27 |
43.25 |
43.95 |
42.15 |
42.30 |
1.6M |
| 2024-06-26 |
41.60 |
43.68 |
40.94 |
43.62 |
1.9M |
| 2024-06-25 |
43.20 |
43.20 |
41.01 |
41.60 |
1.8M |
| 2024-06-24 |
45.00 |
45.00 |
42.46 |
42.63 |
2.0M |
| 2024-06-21 |
45.18 |
45.65 |
44.00 |
45.25 |
1.7M |
| 2024-06-20 |
47.00 |
47.42 |
45.60 |
45.63 |
2.2M |
| 2024-06-19 |
47.50 |
48.05 |
46.82 |
47.38 |
2.4M |
| 2024-06-18 |
46.76 |
47.60 |
46.76 |
47.35 |
1.6M |
| 2024-06-17 |
46.31 |
47.75 |
46.30 |
47.05 |
2.1M |
| 2024-06-14 |
45.91 |
46.99 |
45.48 |
46.55 |
2.6M |
| 2024-06-13 |
45.26 |
47.63 |
44.74 |
46.30 |
3.4M |
| 2024-06-12 |
43.80 |
45.60 |
43.62 |
45.17 |
2.5M |
| 2024-06-11 |
43.20 |
44.04 |
42.30 |
43.80 |
1.9M |
| 2024-06-07 |
44.05 |
44.37 |
42.60 |
43.25 |
2.3M |
| 2024-06-06 |
44.58 |
45.21 |
42.78 |
42.96 |
2.9M |
| 2024-06-05 |
46.88 |
47.25 |
43.98 |
43.98 |
3.7M |
| 2024-06-04 |
48.09 |
48.18 |
46.00 |
47.48 |
2.8M |
| 2024-06-03 |
45.76 |
48.34 |
45.76 |
47.38 |
3.5M |
| 2024-05-31 |
45.88 |
47.92 |
45.55 |
46.26 |
2.9M |
| 2024-05-30 |
46.66 |
47.44 |
45.53 |
46.01 |
3.2M |
| 2024-05-29 |
48.52 |
49.83 |
47.00 |
47.22 |
5.5M |
| 2024-05-28 |
48.66 |
52.44 |
48.08 |
49.85 |
6.3M |
| 2024-05-27 |
48.89 |
53.49 |
48.89 |
49.63 |
9.1M |
| 2024-05-24 |
46.50 |
51.38 |
46.01 |
48.48 |
7.5M |
| 2024-05-23 |
47.80 |
48.40 |
46.15 |
46.88 |
3.4M |
| 2024-05-22 |
45.48 |
47.75 |
44.91 |
47.30 |
3.6M |
| 2024-05-21 |
46.66 |
46.85 |
45.70 |
45.90 |
1.8M |
| 2024-05-20 |
46.06 |
47.18 |
45.36 |
46.95 |
2.9M |
| 2024-05-17 |
45.22 |
47.62 |
44.75 |
46.58 |
4.0M |
| 2024-05-16 |
45.50 |
46.49 |
44.78 |
45.52 |
3.7M |
| 2024-05-15 |
44.00 |
45.27 |
43.91 |
44.44 |
1.8M |
| 2024-05-14 |
44.62 |
45.00 |
43.66 |
44.26 |
1.8M |
| 2024-05-13 |
44.20 |
45.48 |
43.82 |
44.46 |
1.4M |
| 2024-05-10 |
45.52 |
45.92 |
44.60 |
44.71 |
1.7M |
| 2024-05-09 |
45.08 |
46.08 |
45.08 |
45.93 |
1.6M |
| 2024-05-08 |
46.41 |
46.41 |
45.08 |
45.25 |
1.9M |
| 2024-05-07 |
47.42 |
47.75 |
46.10 |
46.42 |
3.0M |
| 2024-05-06 |
47.28 |
47.70 |
46.65 |
47.38 |
3.3M |
| 2024-04-30 |
46.77 |
48.48 |
45.92 |
47.07 |
4.1M |
| 2024-04-29 |
45.92 |
46.87 |
45.78 |
45.96 |
3.8M |
| 2024-04-26 |
47.80 |
47.98 |
46.00 |
46.19 |
5.2M |
| 2024-04-25 |
43.51 |
44.18 |
43.02 |
44.04 |
1.9M |
| 2024-04-24 |
42.34 |
44.09 |
42.04 |
43.98 |
2.1M |
| 2024-04-23 |
42.01 |
43.10 |
42.01 |
42.66 |
1.3M |
| 2024-04-22 |
41.62 |
42.26 |
40.20 |
41.95 |
1.7M |
| 2024-04-19 |
42.60 |
43.14 |
41.60 |
42.32 |
1.8M |
| 2024-04-18 |
41.12 |
43.83 |
39.81 |
42.72 |
2.7M |
| 2024-04-17 |
39.40 |
41.80 |
39.27 |
41.17 |
2.6M |
| 2024-04-16 |
39.46 |
40.21 |
37.16 |
37.85 |
2.7M |
| 2024-04-15 |
41.64 |
42.23 |
39.12 |
40.23 |
2.3M |
| 2024-04-12 |
42.01 |
42.57 |
41.62 |
41.74 |
1.4M |
| 2024-04-11 |
41.39 |
42.55 |
41.10 |
41.66 |
1.2M |
| 2024-04-10 |
42.55 |
42.55 |
41.53 |
41.64 |
1.5M |
| 2024-04-09 |
42.69 |
43.10 |
41.89 |
42.65 |
1.5M |
| 2024-04-08 |
43.53 |
43.80 |
42.33 |
42.67 |
1.5M |
| 2024-04-03 |
45.05 |
45.65 |
43.34 |
43.80 |
1.6M |
| 2024-04-02 |
45.82 |
46.28 |
45.06 |
45.32 |
2.2M |
| 2024-04-01 |
44.61 |
46.00 |
44.59 |
45.89 |
2.3M |
| 2024-03-29 |
43.80 |
44.80 |
43.20 |
44.58 |
1.9M |
| 2024-03-28 |
42.69 |
44.98 |
42.22 |
44.02 |
2.6M |
| 2024-03-27 |
45.30 |
45.40 |
42.70 |
42.70 |
2.9M |
| 2024-03-26 |
45.23 |
46.17 |
44.75 |
45.28 |
3.3M |
| 2024-03-25 |
48.00 |
48.00 |
44.74 |
45.00 |
5.0M |
| 2024-03-22 |
49.93 |
51.58 |
48.47 |
49.10 |
6.8M |
| 2024-03-21 |
48.19 |
51.10 |
47.88 |
50.20 |
7.3M |
| 2024-03-20 |
47.74 |
48.68 |
47.53 |
48.19 |
3.4M |
| 2024-03-19 |
49.08 |
49.29 |
47.84 |
47.88 |
4.2M |
| 2024-03-18 |
48.00 |
49.90 |
47.50 |
48.91 |
6.3M |
| 2024-03-15 |
45.93 |
47.90 |
45.49 |
47.70 |
3.9M |
| 2024-03-14 |
46.24 |
46.90 |
45.20 |
45.86 |
4.2M |
| 2024-03-13 |
47.70 |
48.20 |
46.65 |
47.12 |
4.8M |
| 2024-03-12 |
48.00 |
48.46 |
46.21 |
47.29 |
6.0M |
| 2024-03-11 |
47.08 |
49.50 |
46.68 |
48.78 |
8.1M |
| 2024-03-08 |
44.67 |
46.96 |
44.67 |
46.95 |
6.3M |
| 2024-03-07 |
46.97 |
47.94 |
44.25 |
44.67 |
7.3M |
| 2024-03-06 |
46.16 |
48.58 |
45.90 |
47.42 |
7.2M |
| 2024-03-05 |
48.51 |
50.79 |
47.10 |
47.17 |
11.2M |
| 2024-03-04 |
51.00 |
56.88 |
51.00 |
51.45 |
16.0M |
| 2024-03-01 |
39.98 |
48.26 |
39.41 |
48.26 |
12.5M |
| 2024-02-29 |
37.78 |
40.63 |
37.12 |
40.22 |
7.1M |
| 2024-02-28 |
45.77 |
45.77 |
38.90 |
39.52 |
10.1M |
| 2024-02-27 |
36.52 |
44.24 |
36.48 |
44.24 |
4.7M |
| 2024-02-26 |
36.64 |
37.99 |
36.16 |
36.87 |
2.7M |
| 2024-02-23 |
35.98 |
36.88 |
35.33 |
36.88 |
3.3M |
| 2024-02-22 |
35.29 |
36.56 |
34.70 |
35.44 |
2.8M |
| 2024-02-21 |
33.66 |
35.72 |
33.00 |
34.24 |
3.1M |
| 2024-02-20 |
34.10 |
35.88 |
32.44 |
34.68 |
4.0M |
| 2024-02-19 |
31.12 |
33.35 |
31.12 |
33.11 |
3.5M |
| 2024-02-08 |
27.88 |
30.90 |
26.69 |
30.63 |
3.9M |
| 2024-02-07 |
28.22 |
29.70 |
27.23 |
27.48 |
4.0M |
| 2024-02-06 |
27.20 |
29.25 |
26.35 |
28.71 |
3.7M |
| 2024-02-05 |
31.08 |
31.08 |
26.50 |
27.49 |
4.3M |
| 2024-02-02 |
33.60 |
34.33 |
30.75 |
31.64 |
5.6M |
| 2024-02-01 |
35.02 |
35.39 |
32.20 |
34.00 |
5.9M |
| 2024-01-31 |
40.72 |
40.72 |
34.86 |
35.90 |
10.0M |
| 2024-01-30 |
37.02 |
40.58 |
36.10 |
40.58 |
6.2M |
| 2024-01-29 |
35.46 |
35.81 |
33.71 |
33.82 |
1.2M |
| 2024-01-26 |
36.84 |
37.00 |
35.39 |
35.57 |
1.1M |
| 2024-01-25 |
35.40 |
36.71 |
34.62 |
36.42 |
1.5M |
| 2024-01-24 |
35.22 |
35.85 |
33.70 |
35.15 |
1.4M |
| 2024-01-23 |
35.07 |
36.00 |
34.64 |
35.43 |
1.6M |
| 2024-01-22 |
38.48 |
38.48 |
34.78 |
35.04 |
1.6M |
| 2024-01-19 |
39.26 |
39.26 |
37.77 |
37.86 |
1.1M |
| 2024-01-18 |
39.21 |
39.35 |
37.60 |
38.95 |
1.3M |
| 2024-01-17 |
40.48 |
40.64 |
39.00 |
39.00 |
0.7M |
| 2024-01-16 |
40.78 |
40.96 |
39.73 |
40.38 |
0.8M |
| 2024-01-15 |
40.88 |
41.43 |
40.09 |
40.90 |
1.0M |
| 2024-01-12 |
41.40 |
42.04 |
40.78 |
40.91 |
0.7M |
| 2024-01-11 |
40.44 |
41.60 |
40.01 |
41.43 |
0.9M |
| 2024-01-10 |
41.01 |
41.50 |
39.90 |
40.56 |
0.9M |
| 2024-01-09 |
41.20 |
42.57 |
40.79 |
41.01 |
1.2M |
| 2024-01-08 |
42.50 |
44.00 |
40.99 |
40.99 |
1.0M |
| 2024-01-05 |
43.80 |
44.45 |
42.52 |
42.72 |
0.7M |
| 2024-01-04 |
43.82 |
44.30 |
43.60 |
43.86 |
0.8M |
| 2024-01-03 |
44.91 |
45.23 |
43.59 |
44.01 |
0.8M |
| 2024-01-02 |
44.71 |
45.35 |
43.83 |
44.91 |
1.5M |