| 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 |
76.82 |
77.18 |
72.88 |
72.91 |
1.4M |
| 2024-12-30 |
78.86 |
79.68 |
76.58 |
76.82 |
1.2M |
| 2024-12-27 |
82.49 |
82.49 |
76.71 |
79.27 |
2.2M |
| 2024-12-26 |
80.87 |
85.20 |
79.40 |
82.16 |
2.5M |
| 2024-12-25 |
79.58 |
83.17 |
77.00 |
82.00 |
2.3M |
| 2024-12-24 |
78.56 |
81.70 |
77.00 |
80.30 |
1.7M |
| 2024-12-23 |
83.85 |
86.66 |
77.50 |
77.90 |
2.6M |
| 2024-12-20 |
78.39 |
85.00 |
77.12 |
84.00 |
3.1M |
| 2024-12-19 |
75.19 |
79.50 |
74.78 |
78.77 |
1.9M |
| 2024-12-18 |
70.82 |
76.77 |
69.15 |
76.50 |
2.2M |
| 2024-12-17 |
70.77 |
72.20 |
69.66 |
70.68 |
1.3M |
| 2024-12-16 |
73.20 |
73.21 |
70.00 |
71.10 |
1.5M |
| 2024-12-13 |
74.20 |
75.79 |
73.13 |
73.15 |
1.3M |
| 2024-12-12 |
74.10 |
76.50 |
73.12 |
74.67 |
1.2M |
| 2024-12-11 |
73.77 |
76.20 |
72.96 |
74.67 |
1.0M |
| 2024-12-10 |
77.00 |
77.99 |
73.12 |
73.66 |
2.0M |
| 2024-12-09 |
78.30 |
78.97 |
73.41 |
73.80 |
2.4M |
| 2024-12-06 |
79.80 |
81.03 |
78.01 |
78.69 |
1.3M |
| 2024-12-05 |
78.19 |
80.62 |
77.01 |
78.59 |
1.9M |
| 2024-12-04 |
81.80 |
85.00 |
77.70 |
79.13 |
1.4M |
| 2024-12-03 |
88.00 |
89.97 |
80.18 |
81.08 |
3.3M |
| 2024-12-02 |
84.46 |
86.20 |
82.31 |
83.20 |
1.9M |
| 2024-11-29 |
82.38 |
86.67 |
80.51 |
85.00 |
2.5M |
| 2024-11-28 |
79.11 |
85.20 |
78.36 |
83.60 |
2.4M |
| 2024-11-27 |
79.04 |
80.88 |
74.80 |
80.66 |
2.5M |
| 2024-11-26 |
83.53 |
86.50 |
80.62 |
81.30 |
1.1M |
| 2024-11-25 |
86.18 |
91.80 |
80.60 |
84.37 |
2.7M |
| 2024-11-22 |
86.40 |
90.18 |
83.20 |
84.30 |
2.2M |
| 2024-11-21 |
79.00 |
87.88 |
77.96 |
86.50 |
2.9M |
| 2024-11-20 |
77.86 |
80.31 |
76.06 |
79.70 |
2.2M |
| 2024-11-19 |
79.00 |
79.00 |
73.36 |
77.60 |
2.3M |
| 2024-11-18 |
78.50 |
79.00 |
73.38 |
75.97 |
1.9M |
| 2024-11-15 |
84.75 |
85.29 |
76.99 |
77.48 |
2.2M |
| 2024-11-14 |
85.00 |
87.83 |
82.50 |
84.75 |
1.9M |
| 2024-11-13 |
89.50 |
89.66 |
84.64 |
84.73 |
2.5M |
| 2024-11-12 |
98.00 |
98.00 |
86.18 |
89.99 |
4.5M |
| 2024-11-11 |
93.75 |
100.00 |
89.20 |
95.45 |
4.0M |
| 2024-11-08 |
86.00 |
90.88 |
82.60 |
89.00 |
3.0M |
| 2024-11-07 |
80.77 |
86.94 |
80.00 |
82.00 |
2.5M |
| 2024-11-06 |
73.93 |
87.47 |
72.60 |
80.48 |
3.7M |
| 2024-11-05 |
70.00 |
74.63 |
69.12 |
74.50 |
1.9M |
| 2024-11-04 |
67.76 |
70.58 |
67.01 |
69.72 |
1.1M |
| 2024-11-01 |
71.00 |
71.73 |
66.50 |
68.49 |
1.8M |
| 2024-10-31 |
67.09 |
74.80 |
67.09 |
72.02 |
2.4M |
| 2024-10-30 |
63.01 |
68.30 |
63.01 |
67.77 |
1.6M |
| 2024-10-29 |
65.00 |
67.00 |
61.00 |
66.88 |
2.4M |
| 2024-10-28 |
65.20 |
66.32 |
63.00 |
66.25 |
0.9M |
| 2024-10-25 |
65.12 |
66.57 |
64.00 |
64.80 |
0.8M |
| 2024-10-24 |
64.70 |
66.29 |
63.00 |
64.76 |
1.4M |
| 2024-10-23 |
64.50 |
68.50 |
63.71 |
64.71 |
1.9M |
| 2024-10-22 |
65.99 |
66.04 |
63.29 |
64.70 |
2.1M |
| 2024-10-21 |
68.22 |
72.00 |
65.87 |
66.17 |
3.9M |
| 2024-10-18 |
59.80 |
69.00 |
59.70 |
67.50 |
4.1M |
| 2024-10-17 |
59.00 |
64.36 |
58.32 |
59.98 |
2.7M |
| 2024-10-16 |
54.95 |
59.71 |
54.00 |
58.31 |
1.8M |
| 2024-10-15 |
56.00 |
60.68 |
55.22 |
57.35 |
3.3M |
| 2024-10-14 |
55.30 |
56.50 |
50.50 |
56.20 |
3.2M |
| 2024-10-11 |
59.81 |
61.80 |
53.01 |
55.13 |
4.1M |
| 2024-10-10 |
64.00 |
67.15 |
61.88 |
61.99 |
4.4M |
| 2024-10-09 |
60.07 |
69.94 |
59.69 |
62.23 |
5.0M |
| 2024-10-08 |
64.57 |
64.57 |
59.80 |
64.54 |
3.4M |
| 2024-09-30 |
49.60 |
54.56 |
49.60 |
53.81 |
2.8M |
| 2024-09-27 |
43.85 |
47.25 |
42.60 |
47.12 |
1.0M |
| 2024-09-26 |
40.38 |
42.60 |
40.20 |
42.47 |
0.7M |
| 2024-09-25 |
40.37 |
42.22 |
40.37 |
40.79 |
1.1M |
| 2024-09-24 |
38.54 |
40.44 |
36.70 |
40.13 |
1.3M |
| 2024-09-23 |
38.25 |
38.88 |
37.87 |
38.20 |
0.4M |
| 2024-09-20 |
38.47 |
39.16 |
38.20 |
38.60 |
0.6M |
| 2024-09-19 |
38.39 |
39.28 |
37.35 |
38.50 |
0.6M |
| 2024-09-18 |
37.47 |
38.14 |
36.77 |
37.67 |
0.5M |
| 2024-09-13 |
38.53 |
38.74 |
37.10 |
37.91 |
1.2M |
| 2024-09-12 |
39.31 |
39.82 |
38.33 |
38.38 |
0.5M |
| 2024-09-11 |
39.68 |
40.00 |
38.99 |
39.10 |
0.6M |
| 2024-09-10 |
39.69 |
40.01 |
38.90 |
39.74 |
0.9M |
| 2024-09-09 |
41.00 |
41.49 |
39.23 |
39.54 |
0.6M |
| 2024-09-06 |
43.00 |
43.00 |
40.76 |
40.83 |
0.7M |
| 2024-09-05 |
41.85 |
43.56 |
41.62 |
42.60 |
0.7M |
| 2024-09-04 |
40.92 |
42.74 |
40.53 |
42.33 |
0.8M |
| 2024-09-03 |
41.07 |
42.60 |
40.98 |
41.48 |
0.9M |
| 2024-09-02 |
43.10 |
43.65 |
40.92 |
40.93 |
0.9M |
| 2024-08-30 |
41.13 |
44.49 |
41.13 |
43.30 |
2.0M |
| 2024-08-29 |
39.60 |
41.38 |
39.60 |
41.03 |
0.8M |
| 2024-08-28 |
40.02 |
40.93 |
39.61 |
39.68 |
0.8M |
| 2024-08-27 |
40.35 |
41.29 |
39.18 |
40.30 |
1.9M |
| 2024-08-26 |
38.16 |
38.99 |
37.58 |
38.77 |
0.5M |
| 2024-08-23 |
38.69 |
38.93 |
37.72 |
37.99 |
0.8M |
| 2024-08-22 |
39.62 |
39.91 |
38.60 |
38.73 |
0.5M |
| 2024-08-21 |
39.87 |
40.69 |
39.34 |
39.44 |
0.6M |
| 2024-08-20 |
40.89 |
41.02 |
39.80 |
39.85 |
0.6M |
| 2024-08-19 |
42.32 |
42.77 |
40.43 |
40.60 |
0.8M |
| 2024-08-16 |
42.19 |
43.10 |
41.71 |
42.32 |
0.6M |
| 2024-08-15 |
41.65 |
43.00 |
41.45 |
41.86 |
0.5M |
| 2024-08-14 |
41.84 |
43.07 |
41.40 |
42.12 |
0.5M |
| 2024-08-13 |
40.90 |
41.90 |
40.85 |
41.84 |
0.7M |
| 2024-08-12 |
42.31 |
42.81 |
40.70 |
41.15 |
0.9M |
| 2024-08-09 |
44.66 |
45.07 |
42.61 |
42.70 |
0.8M |
| 2024-08-08 |
43.56 |
45.17 |
42.20 |
43.53 |
1.1M |
| 2024-08-07 |
45.03 |
45.53 |
43.49 |
43.56 |
0.8M |
| 2024-08-06 |
44.59 |
45.44 |
44.16 |
45.03 |
0.7M |
| 2024-08-05 |
47.14 |
47.59 |
43.60 |
43.68 |
1.2M |
| 2024-08-02 |
47.70 |
50.00 |
47.35 |
47.83 |
1.0M |
| 2024-08-01 |
48.50 |
51.20 |
48.50 |
49.52 |
1.7M |
| 2024-07-31 |
45.83 |
48.46 |
44.15 |
48.10 |
1.4M |
| 2024-07-30 |
43.54 |
46.78 |
42.46 |
45.91 |
1.3M |
| 2024-07-29 |
44.39 |
44.58 |
42.83 |
43.58 |
0.7M |
| 2024-07-26 |
43.29 |
44.29 |
43.00 |
43.79 |
0.6M |
| 2024-07-25 |
42.42 |
44.58 |
42.42 |
43.63 |
0.7M |
| 2024-07-24 |
43.70 |
44.60 |
43.02 |
43.38 |
0.8M |
| 2024-07-23 |
46.34 |
46.53 |
44.00 |
44.40 |
0.9M |
| 2024-07-22 |
45.86 |
48.19 |
45.86 |
46.78 |
1.1M |
| 2024-07-19 |
45.05 |
47.10 |
45.05 |
45.86 |
1.1M |
| 2024-07-18 |
43.50 |
46.68 |
42.54 |
45.91 |
2.2M |
| 2024-07-17 |
42.32 |
43.64 |
41.80 |
42.30 |
0.8M |
| 2024-07-16 |
41.82 |
42.91 |
40.90 |
42.70 |
0.8M |
| 2024-07-15 |
41.50 |
43.43 |
41.50 |
41.83 |
0.9M |
| 2024-07-12 |
41.00 |
42.95 |
40.68 |
42.43 |
1.3M |
| 2024-07-11 |
41.50 |
41.98 |
39.93 |
41.00 |
1.1M |
| 2024-07-10 |
38.58 |
40.60 |
38.00 |
39.33 |
1.0M |
| 2024-07-09 |
38.12 |
39.00 |
37.00 |
38.80 |
0.9M |
| 2024-07-08 |
39.18 |
39.26 |
37.30 |
37.45 |
0.9M |
| 2024-07-05 |
39.89 |
39.98 |
38.58 |
39.30 |
0.9M |
| 2024-07-04 |
42.40 |
42.79 |
40.01 |
40.15 |
0.9M |
| 2024-07-03 |
41.99 |
43.50 |
41.03 |
42.63 |
0.8M |
| 2024-07-02 |
44.60 |
44.60 |
42.00 |
42.29 |
1.0M |
| 2024-07-01 |
46.00 |
46.00 |
43.13 |
44.65 |
1.1M |
| 2024-06-28 |
45.80 |
47.48 |
45.70 |
46.42 |
1.1M |
| 2024-06-27 |
47.36 |
48.00 |
45.55 |
46.11 |
0.9M |
| 2024-06-26 |
46.40 |
47.79 |
46.30 |
47.36 |
0.8M |
| 2024-06-25 |
48.40 |
48.69 |
45.93 |
46.15 |
1.1M |
| 2024-06-24 |
51.30 |
51.40 |
47.70 |
47.75 |
1.5M |
| 2024-06-21 |
52.38 |
52.69 |
51.12 |
51.36 |
1.5M |
| 2024-06-20 |
52.68 |
55.79 |
52.68 |
53.50 |
2.4M |
| 2024-06-19 |
52.60 |
53.81 |
50.00 |
53.22 |
2.3M |
| 2024-06-18 |
52.38 |
53.60 |
51.58 |
52.10 |
1.4M |
| 2024-06-17 |
52.94 |
52.94 |
50.70 |
51.84 |
1.4M |
| 2024-06-14 |
54.45 |
54.73 |
51.77 |
52.98 |
1.5M |
| 2024-06-13 |
53.60 |
55.85 |
52.57 |
54.68 |
2.7M |
| 2024-06-12 |
51.90 |
53.86 |
51.72 |
52.00 |
1.6M |
| 2024-06-11 |
46.40 |
54.29 |
45.30 |
53.00 |
2.9M |
| 2024-06-07 |
46.50 |
46.98 |
45.01 |
46.41 |
1.1M |
| 2024-06-06 |
47.20 |
48.58 |
45.23 |
45.70 |
1.4M |
| 2024-06-05 |
48.00 |
49.22 |
46.78 |
46.95 |
1.4M |
| 2024-06-04 |
51.00 |
51.23 |
47.00 |
47.80 |
1.8M |
| 2024-06-03 |
52.03 |
53.70 |
50.67 |
51.36 |
1.3M |
| 2024-05-31 |
51.80 |
53.34 |
51.51 |
51.66 |
1.1M |
| 2024-05-30 |
51.15 |
53.32 |
49.30 |
52.19 |
1.3M |
| 2024-05-29 |
51.65 |
53.00 |
50.36 |
50.70 |
1.7M |
| 2024-05-28 |
51.55 |
56.00 |
50.32 |
52.40 |
2.5M |
| 2024-05-27 |
49.72 |
51.98 |
46.70 |
51.88 |
1.9M |
| 2024-05-24 |
52.35 |
52.54 |
49.63 |
49.63 |
1.1M |
| 2024-05-23 |
54.00 |
54.00 |
52.50 |
52.50 |
0.9M |
| 2024-05-22 |
52.18 |
53.76 |
51.16 |
53.55 |
1.1M |
| 2024-05-21 |
53.39 |
53.50 |
51.50 |
51.66 |
1.1M |
| 2024-05-20 |
53.64 |
56.88 |
53.00 |
53.50 |
1.6M |
| 2024-05-17 |
54.92 |
55.38 |
50.99 |
53.77 |
1.6M |
| 2024-05-16 |
51.50 |
52.69 |
50.82 |
50.96 |
0.9M |
| 2024-05-15 |
51.72 |
53.65 |
50.51 |
51.18 |
1.3M |
| 2024-05-14 |
50.24 |
52.43 |
49.02 |
51.99 |
1.6M |
| 2024-05-13 |
51.30 |
51.49 |
47.90 |
49.64 |
2.1M |
| 2024-05-10 |
54.30 |
54.30 |
51.50 |
51.78 |
1.2M |
| 2024-05-09 |
54.99 |
55.80 |
53.75 |
54.00 |
1.1M |
| 2024-05-08 |
57.97 |
58.37 |
54.49 |
54.67 |
1.1M |
| 2024-05-07 |
58.50 |
59.87 |
57.40 |
58.08 |
0.8M |
| 2024-05-06 |
58.00 |
59.23 |
57.37 |
57.81 |
1.2M |
| 2024-04-30 |
61.00 |
61.37 |
57.69 |
57.89 |
1.3M |
| 2024-04-29 |
59.47 |
61.48 |
58.00 |
61.21 |
1.7M |
| 2024-04-26 |
58.00 |
61.82 |
57.14 |
59.78 |
2.9M |
| 2024-04-25 |
57.74 |
60.50 |
57.50 |
59.18 |
1.3M |
| 2024-04-24 |
55.00 |
58.35 |
55.00 |
58.19 |
1.2M |
| 2024-04-23 |
54.00 |
55.80 |
53.71 |
55.32 |
0.9M |
| 2024-04-22 |
53.53 |
54.90 |
51.58 |
53.83 |
1.0M |
| 2024-04-19 |
56.70 |
57.84 |
54.30 |
55.00 |
1.4M |
| 2024-04-18 |
55.68 |
58.95 |
55.68 |
57.35 |
1.7M |
| 2024-04-17 |
53.36 |
57.32 |
53.00 |
56.78 |
1.9M |
| 2024-04-16 |
56.23 |
57.25 |
50.58 |
50.88 |
2.0M |
| 2024-04-15 |
58.23 |
60.76 |
55.57 |
57.27 |
1.6M |
| 2024-04-12 |
61.00 |
62.30 |
58.51 |
59.10 |
1.8M |
| 2024-04-11 |
63.70 |
65.16 |
60.88 |
60.95 |
1.6M |
| 2024-04-10 |
69.01 |
69.50 |
62.69 |
63.67 |
1.9M |
| 2024-04-09 |
70.39 |
71.68 |
68.19 |
69.92 |
0.8M |
| 2024-04-08 |
68.10 |
70.75 |
67.00 |
69.92 |
1.2M |
| 2024-04-03 |
67.00 |
72.98 |
66.97 |
69.62 |
1.9M |
| 2024-04-02 |
69.90 |
70.70 |
67.50 |
67.79 |
0.8M |
| 2024-04-01 |
68.90 |
69.97 |
68.07 |
68.92 |
1.0M |
| 2024-03-29 |
67.70 |
70.91 |
66.81 |
69.36 |
1.6M |
| 2024-03-28 |
65.99 |
69.80 |
65.99 |
67.77 |
1.4M |
| 2024-03-27 |
70.00 |
70.86 |
66.61 |
66.61 |
1.3M |
| 2024-03-26 |
70.99 |
73.20 |
69.00 |
70.10 |
1.2M |
| 2024-03-25 |
77.00 |
77.00 |
70.95 |
70.95 |
2.2M |
| 2024-03-22 |
75.39 |
81.06 |
74.58 |
77.00 |
2.8M |
| 2024-03-21 |
77.00 |
78.00 |
74.70 |
75.28 |
2.9M |
| 2024-03-20 |
73.40 |
75.28 |
71.11 |
73.08 |
1.8M |
| 2024-03-19 |
72.01 |
75.99 |
71.30 |
73.80 |
2.2M |
| 2024-03-18 |
74.00 |
77.85 |
71.81 |
72.94 |
2.3M |
| 2024-03-15 |
71.00 |
75.30 |
70.00 |
74.79 |
2.2M |
| 2024-03-14 |
73.00 |
75.76 |
70.20 |
72.00 |
2.8M |
| 2024-03-13 |
75.80 |
78.00 |
71.50 |
75.00 |
4.3M |
| 2024-03-12 |
68.18 |
76.93 |
68.10 |
72.18 |
4.1M |
| 2024-03-11 |
62.50 |
70.25 |
61.00 |
69.95 |
3.3M |
| 2024-03-08 |
60.30 |
63.33 |
59.33 |
62.89 |
1.7M |
| 2024-03-07 |
62.00 |
63.83 |
59.47 |
59.87 |
1.7M |
| 2024-03-06 |
61.78 |
62.39 |
59.31 |
61.08 |
1.7M |
| 2024-03-05 |
63.00 |
64.80 |
61.03 |
62.39 |
2.3M |
| 2024-03-04 |
62.50 |
67.17 |
61.85 |
64.89 |
3.0M |
| 2024-03-01 |
63.99 |
64.01 |
60.60 |
62.13 |
1.6M |
| 2024-02-29 |
56.19 |
62.68 |
56.19 |
62.50 |
2.8M |
| 2024-02-28 |
65.27 |
65.40 |
56.33 |
57.70 |
3.9M |
| 2024-02-27 |
61.30 |
65.68 |
60.60 |
65.44 |
3.4M |
| 2024-02-26 |
58.00 |
66.80 |
56.13 |
62.00 |
3.8M |
| 2024-02-23 |
56.37 |
57.44 |
55.00 |
57.00 |
2.3M |
| 2024-02-22 |
53.69 |
56.00 |
52.57 |
55.92 |
2.0M |
| 2024-02-21 |
52.50 |
56.00 |
50.00 |
53.69 |
2.7M |
| 2024-02-20 |
50.63 |
55.13 |
50.63 |
52.70 |
2.6M |
| 2024-02-19 |
49.71 |
52.00 |
48.23 |
50.80 |
2.5M |
| 2024-02-08 |
39.85 |
48.30 |
39.13 |
48.30 |
2.8M |
| 2024-02-07 |
45.61 |
46.82 |
38.50 |
40.25 |
3.6M |
| 2024-02-06 |
39.80 |
44.94 |
38.05 |
44.80 |
2.6M |
| 2024-02-05 |
49.01 |
50.30 |
39.68 |
41.54 |
2.5M |
| 2024-02-02 |
53.00 |
54.47 |
47.60 |
49.60 |
1.5M |
| 2024-02-01 |
53.01 |
54.19 |
51.45 |
53.28 |
1.7M |
| 2024-01-31 |
56.19 |
59.59 |
52.25 |
52.71 |
1.4M |
| 2024-01-30 |
57.93 |
57.93 |
50.02 |
55.24 |
0.9M |
| 2024-01-29 |
60.27 |
60.98 |
57.32 |
57.51 |
0.7M |
| 2024-01-26 |
61.21 |
61.38 |
58.50 |
59.11 |
0.6M |
| 2024-01-25 |
60.12 |
62.57 |
58.21 |
61.56 |
0.9M |
| 2024-01-24 |
60.22 |
62.98 |
57.60 |
59.98 |
0.6M |
| 2024-01-23 |
60.60 |
61.30 |
59.42 |
60.33 |
0.7M |
| 2024-01-22 |
64.29 |
65.85 |
60.11 |
60.22 |
0.8M |
| 2024-01-19 |
66.15 |
67.70 |
64.71 |
64.71 |
0.8M |
| 2024-01-18 |
65.73 |
67.90 |
64.00 |
66.38 |
1.5M |
| 2024-01-17 |
70.75 |
70.75 |
66.00 |
66.32 |
0.6M |
| 2024-01-16 |
68.82 |
70.68 |
68.21 |
70.39 |
0.7M |
| 2024-01-15 |
70.00 |
71.99 |
69.25 |
69.64 |
0.9M |
| 2024-01-12 |
69.09 |
74.47 |
68.28 |
70.54 |
1.7M |
| 2024-01-11 |
68.86 |
72.51 |
68.11 |
69.00 |
1.0M |
| 2024-01-10 |
69.95 |
70.74 |
68.07 |
70.35 |
0.5M |
| 2024-01-09 |
73.19 |
74.44 |
70.03 |
70.55 |
0.8M |
| 2024-01-08 |
77.49 |
77.99 |
72.99 |
73.19 |
0.8M |
| 2024-01-05 |
79.40 |
80.50 |
77.18 |
77.40 |
0.5M |
| 2024-01-04 |
80.99 |
81.31 |
79.82 |
80.34 |
0.4M |
| 2024-01-03 |
83.54 |
83.67 |
79.08 |
80.99 |
0.8M |
| 2024-01-02 |
89.50 |
89.94 |
83.81 |
84.39 |
0.9M |