| 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 |
88.41 |
90.33 |
87.24 |
87.55 |
3.9M |
| 2024-12-30 |
88.99 |
89.79 |
87.10 |
88.14 |
3.5M |
| 2024-12-27 |
89.83 |
92.15 |
88.40 |
89.00 |
3.5M |
| 2024-12-26 |
90.02 |
91.00 |
88.98 |
89.79 |
3.7M |
| 2024-12-25 |
93.26 |
94.30 |
90.10 |
90.49 |
3.0M |
| 2024-12-24 |
92.20 |
94.17 |
89.90 |
93.67 |
2.9M |
| 2024-12-23 |
94.00 |
95.00 |
90.50 |
91.75 |
4.2M |
| 2024-12-20 |
89.48 |
98.50 |
87.32 |
96.20 |
7.2M |
| 2024-12-19 |
89.30 |
92.00 |
88.04 |
89.90 |
2.9M |
| 2024-12-18 |
90.69 |
91.76 |
89.61 |
89.85 |
3.4M |
| 2024-12-17 |
89.48 |
91.90 |
88.92 |
90.65 |
3.1M |
| 2024-12-16 |
97.07 |
97.60 |
88.51 |
91.30 |
8.1M |
| 2024-12-13 |
97.60 |
102.36 |
95.53 |
97.97 |
13.3M |
| 2024-12-12 |
96.77 |
99.40 |
94.82 |
98.10 |
5.8M |
| 2024-12-11 |
97.10 |
97.58 |
94.59 |
96.48 |
4.6M |
| 2024-12-10 |
97.10 |
98.99 |
94.00 |
96.63 |
4.9M |
| 2024-12-09 |
96.51 |
97.76 |
93.87 |
93.87 |
5.4M |
| 2024-12-06 |
96.80 |
100.66 |
96.39 |
98.76 |
3.0M |
| 2024-12-05 |
95.96 |
98.78 |
95.20 |
96.12 |
3.3M |
| 2024-12-04 |
101.38 |
102.88 |
96.02 |
96.28 |
4.4M |
| 2024-12-03 |
105.00 |
106.50 |
96.50 |
100.07 |
6.9M |
| 2024-12-02 |
102.11 |
104.60 |
101.21 |
102.03 |
5.9M |
| 2024-11-29 |
99.18 |
104.47 |
96.70 |
101.23 |
6.6M |
| 2024-11-28 |
96.39 |
101.77 |
94.40 |
100.35 |
6.5M |
| 2024-11-27 |
92.00 |
99.22 |
87.30 |
96.09 |
13.3M |
| 2024-11-26 |
97.89 |
100.65 |
95.71 |
99.08 |
3.5M |
| 2024-11-25 |
97.73 |
101.98 |
95.01 |
97.28 |
4.9M |
| 2024-11-22 |
101.11 |
105.50 |
96.96 |
97.01 |
5.8M |
| 2024-11-21 |
98.80 |
105.50 |
98.80 |
101.80 |
5.1M |
| 2024-11-20 |
99.00 |
101.30 |
97.40 |
99.80 |
5.1M |
| 2024-11-19 |
97.00 |
100.44 |
96.01 |
99.49 |
7.2M |
| 2024-11-18 |
93.13 |
99.50 |
91.89 |
97.88 |
9.0M |
| 2024-11-15 |
100.18 |
102.46 |
93.17 |
93.91 |
10.8M |
| 2024-11-14 |
106.98 |
113.45 |
100.42 |
101.70 |
10.0M |
| 2024-11-13 |
113.77 |
114.84 |
105.89 |
109.44 |
7.7M |
| 2024-11-12 |
110.00 |
115.88 |
106.00 |
114.90 |
11.1M |
| 2024-11-11 |
100.66 |
115.50 |
100.32 |
115.50 |
13.9M |
| 2024-11-08 |
87.44 |
98.99 |
86.50 |
96.25 |
12.2M |
| 2024-11-07 |
79.00 |
90.88 |
78.50 |
86.24 |
11.9M |
| 2024-11-06 |
71.60 |
84.50 |
71.23 |
79.87 |
10.4M |
| 2024-11-05 |
70.68 |
72.80 |
69.70 |
72.00 |
4.9M |
| 2024-11-04 |
67.01 |
72.58 |
67.01 |
70.27 |
5.6M |
| 2024-11-01 |
72.00 |
72.00 |
66.52 |
67.72 |
4.0M |
| 2024-10-31 |
67.50 |
71.49 |
66.85 |
70.55 |
6.1M |
| 2024-10-30 |
68.00 |
69.49 |
66.79 |
68.60 |
4.1M |
| 2024-10-29 |
67.01 |
69.05 |
66.39 |
68.11 |
5.9M |
| 2024-10-28 |
68.70 |
69.78 |
66.93 |
67.22 |
3.6M |
| 2024-10-25 |
67.50 |
70.26 |
67.39 |
68.71 |
3.3M |
| 2024-10-24 |
66.36 |
69.47 |
66.13 |
67.89 |
4.9M |
| 2024-10-23 |
68.88 |
69.10 |
66.71 |
67.02 |
6.0M |
| 2024-10-22 |
70.98 |
70.98 |
67.62 |
69.14 |
6.3M |
| 2024-10-21 |
74.00 |
75.88 |
69.43 |
69.83 |
11.9M |
| 2024-10-18 |
66.50 |
75.10 |
65.71 |
72.81 |
10.1M |
| 2024-10-17 |
65.55 |
67.67 |
65.01 |
66.79 |
4.7M |
| 2024-10-16 |
63.00 |
67.50 |
63.00 |
64.96 |
5.3M |
| 2024-10-15 |
64.00 |
69.38 |
63.26 |
65.50 |
7.9M |
| 2024-10-14 |
63.34 |
65.20 |
61.54 |
64.49 |
5.3M |
| 2024-10-11 |
67.00 |
68.98 |
62.01 |
63.74 |
7.4M |
| 2024-10-10 |
72.50 |
73.95 |
68.00 |
68.80 |
9.0M |
| 2024-10-09 |
70.00 |
79.66 |
67.38 |
72.32 |
17.1M |
| 2024-10-08 |
74.82 |
74.83 |
66.92 |
74.82 |
16.4M |
| 2024-09-30 |
55.99 |
62.60 |
55.99 |
62.36 |
8.8M |
| 2024-09-27 |
51.40 |
54.20 |
51.40 |
53.80 |
2.5M |
| 2024-09-26 |
48.71 |
50.55 |
48.31 |
50.51 |
2.9M |
| 2024-09-25 |
49.27 |
50.85 |
48.81 |
48.84 |
3.1M |
| 2024-09-24 |
47.54 |
49.36 |
46.86 |
49.08 |
2.6M |
| 2024-09-23 |
48.62 |
49.07 |
46.77 |
47.48 |
4.0M |
| 2024-09-20 |
48.88 |
49.62 |
48.41 |
49.22 |
1.3M |
| 2024-09-19 |
50.36 |
50.50 |
48.30 |
48.90 |
2.4M |
| 2024-09-18 |
50.00 |
50.87 |
48.68 |
49.97 |
1.1M |
| 2024-09-13 |
50.00 |
51.20 |
49.00 |
49.73 |
1.7M |
| 2024-09-12 |
50.74 |
51.39 |
49.75 |
50.01 |
1.5M |
| 2024-09-11 |
49.00 |
51.34 |
49.00 |
50.73 |
2.8M |
| 2024-09-10 |
47.87 |
50.00 |
47.51 |
49.30 |
1.9M |
| 2024-09-09 |
47.10 |
48.35 |
46.83 |
47.80 |
1.4M |
| 2024-09-06 |
48.87 |
49.05 |
47.13 |
47.49 |
2.2M |
| 2024-09-05 |
49.53 |
49.80 |
48.00 |
48.91 |
2.5M |
| 2024-09-04 |
50.03 |
50.57 |
49.13 |
49.53 |
2.2M |
| 2024-09-03 |
50.55 |
51.88 |
49.93 |
50.60 |
2.3M |
| 2024-09-02 |
53.51 |
53.59 |
50.00 |
50.55 |
4.9M |
| 2024-08-30 |
52.03 |
54.79 |
52.03 |
54.30 |
3.6M |
| 2024-08-29 |
52.16 |
53.70 |
51.37 |
52.35 |
2.3M |
| 2024-08-28 |
51.80 |
52.95 |
51.50 |
52.45 |
1.7M |
| 2024-08-27 |
50.84 |
52.45 |
50.30 |
52.02 |
2.5M |
| 2024-08-26 |
50.03 |
52.02 |
49.96 |
51.03 |
2.3M |
| 2024-08-23 |
50.96 |
51.16 |
48.90 |
50.24 |
3.8M |
| 2024-08-22 |
50.65 |
51.48 |
49.90 |
51.16 |
3.4M |
| 2024-08-21 |
51.31 |
52.48 |
50.09 |
50.48 |
3.1M |
| 2024-08-20 |
52.33 |
52.70 |
50.85 |
51.72 |
2.9M |
| 2024-08-19 |
53.78 |
54.45 |
52.27 |
52.31 |
2.2M |
| 2024-08-16 |
53.83 |
54.63 |
53.37 |
53.72 |
1.8M |
| 2024-08-15 |
54.00 |
55.25 |
53.26 |
53.83 |
2.1M |
| 2024-08-14 |
55.50 |
55.89 |
54.04 |
54.04 |
2.5M |
| 2024-08-13 |
56.10 |
56.79 |
54.61 |
55.79 |
3.1M |
| 2024-08-12 |
55.50 |
57.94 |
54.96 |
56.52 |
4.4M |
| 2024-08-09 |
56.35 |
58.00 |
55.71 |
56.00 |
5.8M |
| 2024-08-08 |
54.11 |
56.20 |
53.21 |
55.59 |
4.6M |
| 2024-08-07 |
55.20 |
56.00 |
54.51 |
54.57 |
3.1M |
| 2024-08-06 |
52.65 |
56.20 |
52.05 |
55.61 |
5.7M |
| 2024-08-05 |
53.66 |
54.60 |
51.88 |
51.93 |
4.4M |
| 2024-08-02 |
55.02 |
55.88 |
54.11 |
54.50 |
5.5M |
| 2024-08-01 |
53.50 |
57.16 |
53.10 |
55.81 |
9.7M |
| 2024-07-31 |
49.18 |
53.49 |
48.86 |
53.08 |
5.1M |
| 2024-07-30 |
48.80 |
50.49 |
47.52 |
49.39 |
2.8M |
| 2024-07-29 |
49.25 |
50.09 |
48.83 |
48.88 |
2.1M |
| 2024-07-26 |
49.18 |
49.76 |
47.66 |
49.22 |
3.1M |
| 2024-07-25 |
48.41 |
50.15 |
47.50 |
48.95 |
2.8M |
| 2024-07-24 |
50.32 |
50.85 |
48.47 |
48.50 |
3.8M |
| 2024-07-23 |
54.19 |
54.19 |
50.80 |
50.85 |
4.9M |
| 2024-07-22 |
54.64 |
55.80 |
53.83 |
54.09 |
4.3M |
| 2024-07-19 |
52.95 |
55.49 |
52.66 |
54.61 |
6.0M |
| 2024-07-18 |
51.02 |
54.17 |
50.39 |
53.39 |
6.6M |
| 2024-07-17 |
51.39 |
53.11 |
50.68 |
51.50 |
4.7M |
| 2024-07-16 |
51.00 |
52.15 |
48.80 |
51.75 |
5.4M |
| 2024-07-15 |
53.39 |
53.39 |
51.07 |
51.22 |
3.5M |
| 2024-07-12 |
50.83 |
53.34 |
50.41 |
52.41 |
4.8M |
| 2024-07-11 |
51.07 |
51.30 |
49.72 |
51.11 |
4.0M |
| 2024-07-10 |
50.71 |
51.00 |
49.56 |
50.42 |
3.1M |
| 2024-07-09 |
49.98 |
51.50 |
49.08 |
50.91 |
4.4M |
| 2024-07-08 |
50.30 |
51.71 |
49.41 |
49.71 |
3.8M |
| 2024-07-05 |
48.97 |
50.67 |
48.00 |
50.46 |
3.9M |
| 2024-07-04 |
50.50 |
50.99 |
48.44 |
48.88 |
4.3M |
| 2024-07-03 |
49.58 |
51.60 |
48.52 |
50.48 |
4.9M |
| 2024-07-02 |
48.00 |
49.98 |
47.88 |
49.28 |
5.1M |
| 2024-07-01 |
47.43 |
48.46 |
46.60 |
47.93 |
3.9M |
| 2024-06-28 |
48.61 |
49.22 |
47.01 |
47.30 |
5.0M |
| 2024-06-27 |
50.01 |
50.01 |
48.25 |
48.77 |
4.5M |
| 2024-06-26 |
49.40 |
50.55 |
48.77 |
50.28 |
4.1M |
| 2024-06-25 |
52.95 |
52.95 |
48.78 |
48.90 |
7.6M |
| 2024-06-24 |
55.88 |
56.93 |
52.63 |
52.95 |
5.8M |
| 2024-06-21 |
56.36 |
57.12 |
55.51 |
56.35 |
3.7M |
| 2024-06-20 |
56.58 |
59.60 |
56.30 |
56.99 |
6.4M |
| 2024-06-19 |
57.70 |
58.35 |
55.50 |
56.72 |
6.2M |
| 2024-06-18 |
59.08 |
59.27 |
57.40 |
57.70 |
5.0M |
| 2024-06-17 |
58.29 |
60.45 |
57.07 |
59.45 |
6.0M |
| 2024-06-14 |
58.60 |
59.18 |
57.51 |
58.44 |
5.1M |
| 2024-06-13 |
60.25 |
61.50 |
58.87 |
58.93 |
6.5M |
| 2024-06-12 |
60.00 |
60.01 |
58.50 |
59.53 |
7.3M |
| 2024-06-11 |
56.15 |
60.57 |
56.15 |
59.59 |
10.8M |
| 2024-06-07 |
54.50 |
57.50 |
52.98 |
56.60 |
8.1M |
| 2024-06-06 |
53.00 |
55.07 |
52.00 |
53.84 |
7.1M |
| 2024-06-05 |
53.07 |
53.97 |
52.10 |
52.19 |
3.7M |
| 2024-06-04 |
53.70 |
53.87 |
51.88 |
53.06 |
3.6M |
| 2024-06-03 |
52.52 |
55.10 |
52.52 |
53.94 |
5.4M |
| 2024-05-31 |
53.28 |
54.12 |
52.66 |
53.10 |
4.1M |
| 2024-05-30 |
51.03 |
54.16 |
51.03 |
53.28 |
5.4M |
| 2024-05-29 |
51.22 |
53.27 |
50.93 |
51.81 |
4.2M |
| 2024-05-28 |
52.40 |
54.40 |
51.66 |
51.76 |
5.3M |
| 2024-05-27 |
50.01 |
52.89 |
48.40 |
52.64 |
4.4M |
| 2024-05-24 |
51.21 |
52.74 |
50.25 |
50.29 |
4.3M |
| 2024-05-23 |
51.27 |
52.58 |
50.80 |
50.95 |
3.6M |
| 2024-05-22 |
51.48 |
51.59 |
50.64 |
51.27 |
3.0M |
| 2024-05-21 |
48.96 |
52.83 |
48.88 |
51.48 |
6.9M |
| 2024-05-20 |
49.56 |
50.28 |
48.77 |
49.44 |
4.3M |
| 2024-05-17 |
49.80 |
50.28 |
48.51 |
49.80 |
2.2M |
| 2024-05-16 |
50.40 |
50.43 |
49.70 |
49.99 |
1.0M |
| 2024-05-15 |
50.08 |
51.25 |
49.70 |
49.70 |
1.1M |
| 2024-05-14 |
52.15 |
52.75 |
50.13 |
50.67 |
1.6M |
| 2024-05-13 |
50.85 |
53.49 |
49.49 |
52.17 |
2.9M |
| 2024-05-10 |
54.49 |
54.86 |
51.05 |
51.19 |
3.0M |
| 2024-05-09 |
52.89 |
53.99 |
52.50 |
53.83 |
2.2M |
| 2024-05-08 |
53.72 |
53.72 |
52.05 |
52.38 |
1.7M |
| 2024-05-07 |
54.84 |
54.84 |
52.93 |
53.59 |
2.3M |
| 2024-05-06 |
54.29 |
55.28 |
53.70 |
54.88 |
2.4M |
| 2024-04-30 |
54.30 |
54.50 |
52.50 |
53.03 |
2.0M |
| 2024-04-29 |
53.90 |
55.05 |
53.41 |
54.78 |
2.5M |
| 2024-04-26 |
50.66 |
55.22 |
50.20 |
53.93 |
5.2M |
| 2024-04-25 |
50.43 |
50.87 |
48.00 |
49.44 |
2.9M |
| 2024-04-24 |
49.48 |
52.38 |
49.16 |
51.70 |
2.7M |
| 2024-04-23 |
48.00 |
50.35 |
47.95 |
49.28 |
2.6M |
| 2024-04-22 |
48.00 |
49.80 |
47.55 |
47.95 |
2.6M |
| 2024-04-19 |
51.00 |
51.00 |
48.77 |
48.98 |
1.4M |
| 2024-04-18 |
50.41 |
51.72 |
49.50 |
50.91 |
1.5M |
| 2024-04-17 |
49.50 |
51.20 |
49.44 |
50.89 |
1.9M |
| 2024-04-16 |
51.71 |
51.99 |
48.30 |
48.57 |
2.7M |
| 2024-04-15 |
53.33 |
54.96 |
51.26 |
52.09 |
2.2M |
| 2024-04-12 |
53.07 |
54.29 |
53.07 |
53.10 |
0.8M |
| 2024-04-11 |
53.46 |
54.36 |
53.04 |
53.10 |
1.1M |
| 2024-04-10 |
55.50 |
55.62 |
53.05 |
53.37 |
1.2M |
| 2024-04-09 |
54.53 |
56.28 |
54.31 |
55.86 |
1.3M |
| 2024-04-08 |
54.51 |
56.66 |
54.51 |
55.02 |
1.5M |
| 2024-04-03 |
56.00 |
57.19 |
54.51 |
54.93 |
2.0M |
| 2024-04-02 |
59.79 |
59.89 |
56.33 |
56.62 |
2.3M |
| 2024-04-01 |
60.37 |
61.33 |
59.40 |
59.60 |
2.0M |
| 2024-03-29 |
58.60 |
59.85 |
57.35 |
59.60 |
1.7M |
| 2024-03-28 |
58.99 |
60.50 |
58.32 |
58.77 |
1.7M |
| 2024-03-27 |
62.43 |
62.45 |
58.50 |
58.50 |
2.1M |
| 2024-03-26 |
63.30 |
66.51 |
62.17 |
62.43 |
3.6M |
| 2024-03-25 |
66.17 |
67.57 |
63.51 |
63.60 |
3.3M |
| 2024-03-22 |
65.11 |
68.58 |
65.11 |
66.87 |
3.5M |
| 2024-03-21 |
63.96 |
68.33 |
63.77 |
65.76 |
3.8M |
| 2024-03-20 |
62.92 |
63.26 |
61.87 |
63.13 |
1.6M |
| 2024-03-19 |
63.01 |
63.58 |
62.50 |
62.83 |
1.8M |
| 2024-03-18 |
62.71 |
63.95 |
62.11 |
63.78 |
2.8M |
| 2024-03-15 |
60.64 |
62.25 |
60.60 |
61.63 |
1.8M |
| 2024-03-14 |
62.45 |
62.45 |
60.57 |
61.04 |
1.5M |
| 2024-03-13 |
62.88 |
64.00 |
62.13 |
62.37 |
2.2M |
| 2024-03-12 |
62.99 |
63.61 |
62.04 |
62.88 |
2.1M |
| 2024-03-11 |
61.50 |
63.30 |
60.00 |
62.78 |
2.3M |
| 2024-03-08 |
60.81 |
62.83 |
59.59 |
62.12 |
4.4M |
| 2024-03-07 |
61.63 |
62.95 |
59.98 |
60.80 |
2.2M |
| 2024-03-06 |
60.88 |
62.21 |
59.85 |
61.41 |
2.0M |
| 2024-03-05 |
63.96 |
64.21 |
61.58 |
61.67 |
2.6M |
| 2024-03-04 |
63.41 |
64.88 |
62.38 |
64.68 |
3.2M |
| 2024-03-01 |
63.43 |
64.50 |
62.30 |
63.31 |
3.1M |
| 2024-02-29 |
58.97 |
63.52 |
58.97 |
63.50 |
4.6M |
| 2024-02-28 |
62.86 |
63.12 |
58.73 |
58.73 |
3.6M |
| 2024-02-27 |
61.00 |
63.50 |
59.73 |
62.85 |
3.7M |
| 2024-02-26 |
60.00 |
62.88 |
59.46 |
61.80 |
3.7M |
| 2024-02-23 |
57.00 |
58.50 |
56.30 |
58.26 |
2.7M |
| 2024-02-22 |
55.85 |
57.36 |
55.50 |
56.83 |
3.0M |
| 2024-02-21 |
55.27 |
57.40 |
54.75 |
55.87 |
3.4M |
| 2024-02-20 |
56.00 |
56.00 |
54.59 |
55.46 |
2.1M |
| 2024-02-19 |
57.00 |
57.16 |
54.76 |
56.60 |
2.9M |
| 2024-02-08 |
53.50 |
55.98 |
52.50 |
55.55 |
3.1M |
| 2024-02-07 |
53.28 |
55.86 |
52.10 |
53.39 |
2.5M |
| 2024-02-06 |
47.10 |
54.29 |
47.01 |
53.89 |
2.6M |
| 2024-02-05 |
50.55 |
51.94 |
46.12 |
48.00 |
2.5M |
| 2024-02-02 |
55.00 |
55.74 |
49.83 |
51.65 |
2.4M |
| 2024-02-01 |
54.30 |
56.99 |
53.00 |
55.29 |
2.4M |
| 2024-01-31 |
57.90 |
57.90 |
54.82 |
55.00 |
1.7M |
| 2024-01-30 |
59.70 |
60.76 |
57.07 |
57.30 |
2.1M |
| 2024-01-29 |
61.80 |
63.69 |
59.44 |
59.70 |
1.6M |
| 2024-01-26 |
62.80 |
62.98 |
60.52 |
61.00 |
1.6M |
| 2024-01-25 |
60.30 |
63.86 |
59.22 |
63.46 |
2.0M |
| 2024-01-24 |
61.20 |
61.38 |
57.72 |
60.38 |
2.0M |
| 2024-01-23 |
60.92 |
61.58 |
59.58 |
61.29 |
2.0M |
| 2024-01-22 |
64.03 |
64.70 |
59.99 |
60.35 |
2.2M |
| 2024-01-19 |
65.87 |
66.80 |
64.20 |
64.53 |
1.5M |
| 2024-01-18 |
65.20 |
66.72 |
63.55 |
65.86 |
2.4M |
| 2024-01-17 |
65.98 |
68.29 |
65.29 |
65.45 |
2.5M |
| 2024-01-16 |
66.84 |
67.40 |
65.10 |
66.45 |
3.2M |
| 2024-01-15 |
63.15 |
68.60 |
63.11 |
66.18 |
4.9M |
| 2024-01-12 |
64.69 |
66.56 |
63.16 |
63.87 |
4.9M |
| 2024-01-11 |
59.89 |
61.22 |
59.38 |
60.76 |
1.7M |
| 2024-01-10 |
61.50 |
62.77 |
59.88 |
60.20 |
1.9M |
| 2024-01-09 |
63.78 |
64.70 |
61.50 |
61.70 |
1.4M |
| 2024-01-08 |
66.27 |
66.27 |
62.50 |
63.68 |
2.5M |
| 2024-01-05 |
68.59 |
68.77 |
65.65 |
66.44 |
1.6M |
| 2024-01-04 |
69.84 |
69.84 |
67.33 |
67.66 |
1.7M |
| 2024-01-03 |
71.21 |
71.73 |
68.78 |
69.76 |
1.2M |
| 2024-01-02 |
74.44 |
74.44 |
71.22 |
71.85 |
1.3M |