| 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 |
55.21 |
56.98 |
54.00 |
54.19 |
8.6M |
| 2024-12-30 |
54.17 |
58.87 |
54.17 |
57.51 |
14.2M |
| 2024-12-27 |
60.00 |
64.50 |
54.51 |
54.52 |
18.2M |
| 2024-12-26 |
55.78 |
55.78 |
55.78 |
55.78 |
3.7M |
| 2024-12-25 |
46.37 |
47.60 |
46.37 |
46.48 |
2.5M |
| 2024-12-24 |
46.10 |
47.00 |
45.55 |
46.57 |
2.2M |
| 2024-12-23 |
48.15 |
48.17 |
45.80 |
45.82 |
2.9M |
| 2024-12-20 |
47.66 |
49.27 |
47.34 |
48.12 |
3.2M |
| 2024-12-19 |
47.13 |
47.88 |
46.85 |
47.31 |
2.8M |
| 2024-12-18 |
48.80 |
48.90 |
47.82 |
48.00 |
2.4M |
| 2024-12-17 |
51.50 |
51.50 |
48.41 |
48.50 |
3.8M |
| 2024-12-16 |
52.68 |
53.35 |
51.00 |
51.49 |
3.8M |
| 2024-12-13 |
51.51 |
53.98 |
50.80 |
52.93 |
7.1M |
| 2024-12-12 |
51.04 |
52.95 |
50.12 |
52.24 |
4.9M |
| 2024-12-11 |
51.47 |
52.38 |
50.93 |
51.30 |
3.6M |
| 2024-12-10 |
53.15 |
54.20 |
51.93 |
52.00 |
5.6M |
| 2024-12-09 |
53.30 |
53.30 |
50.90 |
51.53 |
4.6M |
| 2024-12-06 |
52.83 |
54.13 |
51.40 |
53.50 |
7.2M |
| 2024-12-05 |
49.50 |
55.25 |
49.03 |
53.33 |
8.4M |
| 2024-12-04 |
50.99 |
51.26 |
49.28 |
49.51 |
4.1M |
| 2024-12-03 |
51.56 |
51.87 |
49.95 |
50.48 |
5.4M |
| 2024-12-02 |
49.06 |
51.59 |
48.02 |
51.05 |
5.8M |
| 2024-11-29 |
48.25 |
49.89 |
47.12 |
49.16 |
5.1M |
| 2024-11-28 |
48.39 |
50.10 |
47.81 |
48.30 |
5.7M |
| 2024-11-27 |
47.69 |
48.32 |
45.76 |
48.28 |
5.2M |
| 2024-11-26 |
50.00 |
50.03 |
47.46 |
47.50 |
6.4M |
| 2024-11-25 |
50.10 |
51.70 |
48.91 |
50.71 |
7.1M |
| 2024-11-22 |
52.50 |
53.22 |
49.80 |
49.82 |
10.5M |
| 2024-11-21 |
52.80 |
58.67 |
51.79 |
54.12 |
11.5M |
| 2024-11-20 |
51.72 |
55.60 |
50.83 |
53.78 |
10.1M |
| 2024-11-19 |
49.00 |
51.54 |
48.28 |
51.51 |
8.1M |
| 2024-11-18 |
53.20 |
54.53 |
48.76 |
49.21 |
9.3M |
| 2024-11-15 |
56.20 |
57.32 |
51.87 |
52.31 |
11.7M |
| 2024-11-14 |
62.90 |
63.53 |
55.99 |
56.23 |
13.3M |
| 2024-11-13 |
63.99 |
67.00 |
59.94 |
64.18 |
18.2M |
| 2024-11-12 |
59.00 |
63.98 |
57.45 |
61.70 |
21.6M |
| 2024-11-11 |
44.00 |
53.32 |
43.80 |
53.32 |
13.1M |
| 2024-11-08 |
45.30 |
46.25 |
44.11 |
44.43 |
5.3M |
| 2024-11-07 |
44.54 |
45.42 |
43.50 |
44.15 |
4.8M |
| 2024-11-06 |
42.29 |
47.80 |
42.29 |
43.61 |
7.9M |
| 2024-11-05 |
40.60 |
43.04 |
40.11 |
42.27 |
4.6M |
| 2024-11-04 |
39.99 |
41.20 |
39.77 |
40.59 |
2.5M |
| 2024-11-01 |
42.85 |
43.18 |
40.01 |
40.19 |
4.5M |
| 2024-10-31 |
42.81 |
43.56 |
42.00 |
43.11 |
4.7M |
| 2024-10-30 |
43.12 |
45.53 |
41.88 |
42.81 |
6.4M |
| 2024-10-29 |
43.81 |
50.88 |
43.52 |
44.09 |
11.0M |
| 2024-10-28 |
43.56 |
45.67 |
43.56 |
44.89 |
7.0M |
| 2024-10-25 |
40.20 |
44.97 |
40.20 |
43.39 |
8.4M |
| 2024-10-24 |
41.20 |
41.40 |
39.54 |
39.62 |
4.5M |
| 2024-10-23 |
40.80 |
42.58 |
40.10 |
41.95 |
5.6M |
| 2024-10-22 |
40.31 |
41.11 |
39.66 |
40.81 |
4.3M |
| 2024-10-21 |
38.88 |
40.95 |
38.88 |
39.76 |
4.4M |
| 2024-10-18 |
36.83 |
39.76 |
36.81 |
38.82 |
4.4M |
| 2024-10-17 |
37.00 |
37.38 |
36.52 |
36.63 |
2.3M |
| 2024-10-16 |
36.60 |
37.24 |
36.23 |
36.66 |
2.6M |
| 2024-10-15 |
38.03 |
38.99 |
37.20 |
37.36 |
2.8M |
| 2024-10-14 |
37.60 |
38.80 |
36.75 |
38.63 |
2.8M |
| 2024-10-11 |
40.06 |
40.20 |
36.86 |
37.50 |
3.6M |
| 2024-10-10 |
41.89 |
42.60 |
39.77 |
40.25 |
3.6M |
| 2024-10-09 |
45.05 |
45.38 |
40.43 |
41.00 |
6.2M |
| 2024-10-08 |
48.90 |
49.00 |
42.66 |
47.58 |
9.0M |
| 2024-09-30 |
38.00 |
42.34 |
37.24 |
41.66 |
8.4M |
| 2024-09-27 |
33.75 |
36.48 |
33.71 |
36.33 |
5.6M |
| 2024-09-26 |
31.75 |
33.29 |
31.45 |
33.29 |
3.4M |
| 2024-09-25 |
32.19 |
32.77 |
31.76 |
31.83 |
3.8M |
| 2024-09-24 |
30.15 |
31.90 |
30.01 |
31.88 |
4.2M |
| 2024-09-23 |
29.90 |
30.35 |
29.85 |
29.96 |
1.8M |
| 2024-09-20 |
31.00 |
31.03 |
29.75 |
30.05 |
2.7M |
| 2024-09-19 |
31.00 |
31.55 |
30.16 |
30.89 |
2.7M |
| 2024-09-18 |
31.27 |
31.40 |
30.31 |
30.70 |
2.1M |
| 2024-09-13 |
33.16 |
33.25 |
31.28 |
31.29 |
3.2M |
| 2024-09-12 |
33.80 |
34.56 |
33.00 |
33.01 |
3.4M |
| 2024-09-11 |
32.79 |
35.11 |
32.42 |
33.95 |
4.9M |
| 2024-09-10 |
34.02 |
34.09 |
32.20 |
32.94 |
3.5M |
| 2024-09-09 |
34.50 |
35.62 |
33.50 |
33.90 |
4.1M |
| 2024-09-06 |
37.55 |
38.09 |
34.80 |
34.88 |
4.2M |
| 2024-09-05 |
36.48 |
37.21 |
35.08 |
35.84 |
6.5M |
| 2024-09-04 |
36.04 |
39.38 |
35.80 |
37.33 |
9.5M |
| 2024-09-03 |
34.00 |
37.39 |
33.62 |
37.18 |
9.1M |
| 2024-09-02 |
31.75 |
37.12 |
31.52 |
33.99 |
7.1M |
| 2024-08-30 |
31.28 |
32.19 |
31.15 |
31.77 |
3.6M |
| 2024-08-29 |
31.11 |
31.41 |
30.45 |
31.26 |
3.6M |
| 2024-08-28 |
32.18 |
32.75 |
31.71 |
32.52 |
1.3M |
| 2024-08-27 |
32.90 |
33.00 |
32.10 |
32.13 |
1.1M |
| 2024-08-26 |
32.08 |
33.45 |
32.08 |
33.06 |
1.6M |
| 2024-08-23 |
32.51 |
32.73 |
31.81 |
32.24 |
1.3M |
| 2024-08-22 |
33.34 |
34.10 |
32.80 |
32.80 |
1.7M |
| 2024-08-21 |
33.00 |
33.77 |
32.71 |
33.44 |
1.4M |
| 2024-08-20 |
34.10 |
34.25 |
32.99 |
33.17 |
1.4M |
| 2024-08-19 |
35.11 |
35.43 |
34.11 |
34.11 |
1.5M |
| 2024-08-16 |
35.63 |
35.87 |
35.33 |
35.33 |
1.0M |
| 2024-08-15 |
35.38 |
36.04 |
34.95 |
35.65 |
1.6M |
| 2024-08-14 |
36.15 |
36.65 |
35.58 |
35.65 |
0.9M |
| 2024-08-13 |
35.69 |
36.26 |
35.60 |
35.96 |
1.1M |
| 2024-08-12 |
36.18 |
36.46 |
35.53 |
35.80 |
1.0M |
| 2024-08-09 |
37.05 |
37.43 |
36.13 |
36.18 |
1.3M |
| 2024-08-08 |
37.54 |
37.79 |
36.41 |
36.93 |
1.6M |
| 2024-08-07 |
37.89 |
38.08 |
37.54 |
37.79 |
1.1M |
| 2024-08-06 |
37.27 |
38.28 |
37.00 |
38.07 |
2.0M |
| 2024-08-05 |
37.80 |
38.79 |
36.75 |
36.75 |
1.9M |
| 2024-08-02 |
38.80 |
39.16 |
37.87 |
37.90 |
1.4M |
| 2024-08-01 |
39.26 |
39.58 |
38.60 |
38.88 |
1.4M |
| 2024-07-31 |
37.13 |
39.47 |
36.82 |
39.26 |
2.2M |
| 2024-07-30 |
37.20 |
37.77 |
36.86 |
37.38 |
1.0M |
| 2024-07-29 |
38.04 |
38.10 |
37.00 |
37.32 |
1.0M |
| 2024-07-26 |
37.90 |
38.30 |
37.60 |
38.04 |
1.2M |
| 2024-07-25 |
36.50 |
38.68 |
36.41 |
37.83 |
2.2M |
| 2024-07-24 |
37.94 |
38.23 |
36.68 |
36.80 |
1.6M |
| 2024-07-23 |
39.60 |
39.78 |
38.10 |
38.11 |
1.5M |
| 2024-07-22 |
39.61 |
40.44 |
39.40 |
39.66 |
1.7M |
| 2024-07-19 |
38.59 |
40.66 |
38.56 |
40.10 |
2.7M |
| 2024-07-18 |
38.25 |
39.25 |
37.50 |
38.75 |
2.0M |
| 2024-07-17 |
39.80 |
40.17 |
38.54 |
38.67 |
2.1M |
| 2024-07-16 |
39.68 |
40.66 |
39.39 |
39.93 |
2.3M |
| 2024-07-15 |
38.16 |
41.10 |
36.89 |
40.12 |
4.1M |
| 2024-07-12 |
37.98 |
38.69 |
37.74 |
38.38 |
2.2M |
| 2024-07-11 |
37.90 |
38.39 |
37.55 |
38.14 |
2.7M |
| 2024-07-10 |
38.11 |
39.15 |
36.89 |
37.10 |
2.5M |
| 2024-07-09 |
38.62 |
38.76 |
37.56 |
38.36 |
2.7M |
| 2024-07-08 |
40.42 |
40.42 |
38.55 |
38.62 |
1.2M |
| 2024-07-05 |
39.56 |
40.50 |
38.88 |
40.42 |
0.9M |
| 2024-07-04 |
41.02 |
41.33 |
39.41 |
39.62 |
1.2M |
| 2024-07-03 |
41.84 |
42.17 |
40.88 |
41.02 |
1.1M |
| 2024-07-02 |
42.21 |
42.65 |
41.58 |
41.70 |
0.9M |
| 2024-07-01 |
42.19 |
42.75 |
41.34 |
42.23 |
1.1M |
| 2024-06-28 |
42.55 |
43.59 |
42.36 |
42.42 |
1.2M |
| 2024-06-27 |
43.63 |
43.91 |
42.50 |
42.55 |
1.2M |
| 2024-06-26 |
42.38 |
44.10 |
41.48 |
44.00 |
1.4M |
| 2024-06-25 |
42.39 |
43.24 |
41.70 |
42.17 |
1.0M |
| 2024-06-24 |
44.40 |
44.40 |
42.36 |
42.40 |
1.6M |
| 2024-06-21 |
44.92 |
45.16 |
44.24 |
44.78 |
0.9M |
| 2024-06-20 |
46.45 |
46.87 |
44.63 |
44.68 |
1.8M |
| 2024-06-19 |
48.01 |
48.05 |
46.51 |
46.63 |
1.7M |
| 2024-06-18 |
47.70 |
48.00 |
47.01 |
48.00 |
1.5M |
| 2024-06-17 |
46.71 |
48.14 |
46.51 |
47.75 |
1.3M |
| 2024-06-14 |
48.00 |
48.00 |
46.42 |
47.34 |
1.6M |
| 2024-06-13 |
47.78 |
48.53 |
47.50 |
48.08 |
1.4M |
| 2024-06-12 |
46.72 |
47.83 |
46.47 |
47.80 |
1.3M |
| 2024-06-11 |
46.74 |
46.95 |
45.54 |
46.95 |
1.3M |
| 2024-06-07 |
46.64 |
47.17 |
45.90 |
46.86 |
1.6M |
| 2024-06-06 |
49.38 |
49.60 |
46.18 |
46.26 |
2.5M |
| 2024-06-05 |
49.84 |
50.07 |
49.06 |
49.11 |
1.5M |
| 2024-06-04 |
48.48 |
50.34 |
48.48 |
50.05 |
2.3M |
| 2024-06-03 |
48.87 |
49.29 |
48.43 |
48.98 |
1.8M |
| 2024-05-31 |
50.60 |
50.66 |
49.43 |
49.47 |
1.9M |
| 2024-05-30 |
51.00 |
51.12 |
49.50 |
49.79 |
2.5M |
| 2024-05-29 |
49.00 |
51.88 |
48.95 |
51.20 |
4.7M |
| 2024-05-28 |
50.02 |
50.67 |
48.88 |
49.01 |
2.8M |
| 2024-05-27 |
52.00 |
52.60 |
49.60 |
50.53 |
4.2M |
| 2024-05-24 |
57.77 |
58.50 |
52.34 |
52.55 |
6.4M |
| 2024-05-23 |
61.66 |
62.40 |
57.26 |
57.27 |
9.5M |
| 2024-05-22 |
52.63 |
58.39 |
52.63 |
58.39 |
7.6M |
| 2024-05-21 |
48.38 |
49.58 |
47.68 |
48.66 |
1.8M |
| 2024-05-20 |
47.00 |
48.33 |
46.83 |
48.28 |
2.0M |
| 2024-05-17 |
46.83 |
46.90 |
46.30 |
46.73 |
1.3M |
| 2024-05-16 |
46.98 |
47.20 |
46.69 |
46.83 |
1.0M |
| 2024-05-15 |
47.43 |
48.08 |
46.76 |
46.88 |
1.3M |
| 2024-05-14 |
47.91 |
49.00 |
47.41 |
47.78 |
1.4M |
| 2024-05-13 |
50.07 |
50.07 |
47.79 |
47.92 |
2.8M |
| 2024-05-10 |
52.50 |
53.31 |
51.27 |
51.41 |
1.8M |
| 2024-05-09 |
51.67 |
53.55 |
51.67 |
53.13 |
1.9M |
| 2024-05-08 |
52.92 |
53.08 |
51.00 |
51.18 |
1.5M |
| 2024-05-07 |
52.58 |
53.46 |
52.58 |
53.08 |
1.2M |
| 2024-05-06 |
52.23 |
53.38 |
52.23 |
52.99 |
1.7M |
| 2024-04-30 |
53.29 |
53.72 |
51.08 |
51.35 |
1.8M |
| 2024-04-29 |
51.98 |
54.09 |
51.79 |
53.61 |
1.7M |
| 2024-04-26 |
51.67 |
53.17 |
50.25 |
52.82 |
2.2M |
| 2024-04-25 |
54.17 |
54.17 |
51.32 |
52.13 |
2.9M |
| 2024-04-24 |
55.73 |
57.21 |
55.23 |
57.13 |
1.5M |
| 2024-04-23 |
56.15 |
57.33 |
55.69 |
55.98 |
1.5M |
| 2024-04-22 |
52.92 |
59.73 |
52.73 |
57.00 |
3.0M |
| 2024-04-19 |
53.48 |
53.83 |
51.08 |
51.43 |
2.2M |
| 2024-04-18 |
56.33 |
57.23 |
53.83 |
54.77 |
2.1M |
| 2024-04-17 |
54.83 |
57.68 |
54.83 |
56.37 |
1.7M |
| 2024-04-16 |
59.29 |
59.73 |
54.10 |
54.14 |
2.1M |
| 2024-04-15 |
61.50 |
64.83 |
59.18 |
59.92 |
2.2M |
| 2024-04-12 |
64.54 |
65.39 |
62.15 |
62.65 |
2.4M |
| 2024-04-11 |
60.71 |
65.83 |
59.93 |
65.50 |
3.0M |
| 2024-04-10 |
63.33 |
63.58 |
61.42 |
61.54 |
2.2M |
| 2024-04-09 |
60.43 |
64.72 |
60.37 |
64.17 |
3.9M |
| 2024-04-08 |
57.99 |
61.48 |
57.52 |
61.48 |
2.9M |
| 2024-04-03 |
58.50 |
60.00 |
58.13 |
58.49 |
1.4M |
| 2024-04-02 |
58.08 |
60.17 |
56.39 |
59.36 |
2.1M |
| 2024-04-01 |
57.76 |
59.07 |
57.58 |
58.11 |
1.6M |
| 2024-03-29 |
57.50 |
58.92 |
56.94 |
57.67 |
1.2M |
| 2024-03-28 |
55.47 |
57.81 |
55.22 |
56.96 |
1.5M |
| 2024-03-27 |
56.28 |
59.96 |
56.28 |
57.08 |
2.4M |
| 2024-03-26 |
55.98 |
56.45 |
54.84 |
56.28 |
0.9M |
| 2024-03-25 |
56.80 |
57.15 |
55.38 |
55.75 |
1.0M |
| 2024-03-22 |
58.92 |
59.19 |
56.93 |
57.06 |
1.4M |
| 2024-03-21 |
60.47 |
60.81 |
58.58 |
59.08 |
1.4M |
| 2024-03-20 |
59.32 |
61.58 |
59.18 |
60.75 |
1.6M |
| 2024-03-19 |
58.80 |
60.83 |
58.57 |
59.88 |
1.7M |
| 2024-03-18 |
57.89 |
59.48 |
57.34 |
59.10 |
1.6M |
| 2024-03-15 |
56.83 |
57.33 |
56.20 |
57.28 |
0.9M |
| 2024-03-14 |
58.07 |
58.30 |
55.83 |
56.71 |
1.3M |
| 2024-03-13 |
59.02 |
59.17 |
57.71 |
58.29 |
1.7M |
| 2024-03-12 |
58.33 |
60.17 |
58.03 |
59.45 |
2.5M |
| 2024-03-11 |
55.18 |
58.74 |
55.15 |
58.66 |
3.0M |
| 2024-03-08 |
54.28 |
56.89 |
54.28 |
55.55 |
1.6M |
| 2024-03-07 |
55.53 |
56.13 |
54.23 |
54.55 |
1.3M |
| 2024-03-06 |
54.00 |
55.15 |
53.58 |
54.48 |
1.6M |
| 2024-03-05 |
54.83 |
55.00 |
53.63 |
53.83 |
1.1M |
| 2024-03-04 |
55.83 |
56.48 |
54.53 |
55.46 |
1.3M |
| 2024-03-01 |
56.33 |
56.67 |
55.42 |
55.96 |
1.2M |
| 2024-02-29 |
53.33 |
56.15 |
53.33 |
56.15 |
1.8M |
| 2024-02-28 |
58.16 |
59.18 |
54.17 |
54.20 |
2.2M |
| 2024-02-27 |
57.08 |
58.20 |
56.69 |
58.20 |
1.5M |
| 2024-02-26 |
54.74 |
58.88 |
54.74 |
57.43 |
2.3M |
| 2024-02-23 |
53.35 |
54.75 |
53.00 |
54.75 |
1.4M |
| 2024-02-22 |
52.68 |
53.73 |
52.24 |
53.48 |
1.0M |
| 2024-02-21 |
51.29 |
53.67 |
50.95 |
52.63 |
1.3M |
| 2024-02-20 |
52.73 |
52.73 |
50.83 |
51.81 |
1.0M |
| 2024-02-19 |
53.73 |
53.73 |
52.09 |
52.49 |
1.3M |
| 2024-02-08 |
51.66 |
53.46 |
50.98 |
52.46 |
1.7M |
| 2024-02-07 |
48.73 |
52.40 |
48.38 |
51.05 |
1.9M |
| 2024-02-06 |
44.21 |
49.07 |
42.17 |
48.73 |
1.6M |
| 2024-02-05 |
47.53 |
47.98 |
43.33 |
44.22 |
1.4M |
| 2024-02-02 |
49.17 |
49.87 |
46.52 |
48.17 |
1.5M |
| 2024-02-01 |
49.23 |
50.83 |
49.23 |
49.42 |
1.1M |
| 2024-01-31 |
50.15 |
52.03 |
49.21 |
49.38 |
1.1M |
| 2024-01-30 |
51.84 |
52.37 |
50.08 |
50.16 |
1.0M |
| 2024-01-29 |
55.25 |
55.50 |
52.17 |
52.46 |
1.2M |
| 2024-01-26 |
55.25 |
56.97 |
54.58 |
54.59 |
1.5M |
| 2024-01-25 |
52.63 |
54.53 |
51.67 |
54.23 |
1.3M |
| 2024-01-24 |
53.58 |
53.75 |
51.51 |
52.74 |
1.6M |
| 2024-01-23 |
53.21 |
54.43 |
51.67 |
53.49 |
1.7M |
| 2024-01-22 |
60.48 |
60.54 |
52.63 |
54.00 |
2.9M |
| 2024-01-19 |
61.15 |
62.08 |
60.51 |
60.84 |
1.0M |
| 2024-01-18 |
60.13 |
61.67 |
59.63 |
61.40 |
1.5M |
| 2024-01-17 |
63.38 |
63.58 |
60.50 |
60.58 |
1.4M |
| 2024-01-16 |
63.33 |
65.17 |
62.18 |
63.34 |
1.8M |
| 2024-01-15 |
64.49 |
64.50 |
62.38 |
63.75 |
1.6M |
| 2024-01-12 |
61.75 |
65.67 |
61.64 |
64.53 |
2.8M |
| 2024-01-11 |
60.11 |
62.33 |
59.83 |
62.15 |
1.5M |
| 2024-01-10 |
61.50 |
61.65 |
60.00 |
60.11 |
1.5M |
| 2024-01-09 |
60.47 |
63.58 |
60.43 |
62.01 |
1.5M |
| 2024-01-08 |
61.63 |
62.17 |
60.33 |
60.45 |
1.0M |
| 2024-01-05 |
62.31 |
63.88 |
61.59 |
61.87 |
1.2M |
| 2024-01-04 |
63.83 |
63.83 |
62.22 |
62.55 |
0.9M |
| 2024-01-03 |
64.98 |
65.20 |
62.98 |
63.83 |
1.3M |
| 2024-01-02 |
64.61 |
65.49 |
63.93 |
65.08 |
1.4M |