| 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 |
70.05 |
70.40 |
68.60 |
68.85 |
4.8M |
| 2024-12-30 |
69.90 |
71.40 |
69.55 |
70.20 |
11.4M |
| 2024-12-27 |
70.00 |
72.55 |
70.00 |
70.65 |
11.8M |
| 2024-12-24 |
68.10 |
70.45 |
67.40 |
69.95 |
6.0M |
| 2024-12-23 |
71.75 |
73.00 |
68.05 |
68.60 |
10.8M |
| 2024-12-20 |
70.10 |
72.20 |
69.60 |
71.65 |
12.4M |
| 2024-12-19 |
66.70 |
71.70 |
66.40 |
70.75 |
15.5M |
| 2024-12-18 |
66.95 |
67.90 |
65.65 |
67.75 |
9.9M |
| 2024-12-17 |
65.45 |
68.35 |
64.75 |
66.95 |
11.0M |
| 2024-12-16 |
67.50 |
68.45 |
64.25 |
65.45 |
9.8M |
| 2024-12-13 |
65.00 |
68.65 |
64.60 |
67.50 |
15.3M |
| 2024-12-12 |
65.50 |
68.40 |
64.55 |
65.40 |
9.8M |
| 2024-12-11 |
64.50 |
66.15 |
64.05 |
65.05 |
7.7M |
| 2024-12-10 |
69.20 |
69.30 |
65.00 |
65.10 |
14.6M |
| 2024-12-09 |
62.00 |
67.40 |
61.40 |
67.20 |
16.5M |
| 2024-12-06 |
63.95 |
64.50 |
61.20 |
62.90 |
13.0M |
| 2024-12-05 |
64.30 |
65.15 |
63.40 |
64.05 |
11.5M |
| 2024-12-04 |
64.60 |
65.60 |
64.30 |
64.90 |
10.8M |
| 2024-12-03 |
64.40 |
65.35 |
63.40 |
65.10 |
11.5M |
| 2024-12-02 |
63.25 |
66.00 |
62.65 |
65.15 |
17.0M |
| 2024-11-29 |
61.85 |
64.65 |
61.40 |
62.95 |
16.4M |
| 2024-11-28 |
61.00 |
62.95 |
60.50 |
61.85 |
16.6M |
| 2024-11-27 |
58.00 |
60.85 |
55.95 |
60.50 |
11.7M |
| 2024-11-26 |
58.20 |
59.70 |
56.55 |
57.40 |
12.8M |
| 2024-11-25 |
58.45 |
60.45 |
57.65 |
58.90 |
16.9M |
| 2024-11-22 |
57.40 |
62.50 |
57.20 |
58.15 |
29.2M |
| 2024-11-21 |
57.00 |
58.00 |
56.65 |
56.90 |
7.8M |
| 2024-11-20 |
57.00 |
58.50 |
56.55 |
57.30 |
9.3M |
| 2024-11-19 |
55.10 |
58.35 |
55.10 |
57.15 |
12.8M |
| 2024-11-18 |
56.45 |
56.90 |
54.90 |
55.35 |
9.3M |
| 2024-11-15 |
53.00 |
57.50 |
53.00 |
54.95 |
12.9M |
| 2024-11-14 |
54.80 |
55.85 |
52.95 |
53.50 |
10.7M |
| 2024-11-13 |
55.80 |
56.20 |
54.40 |
55.85 |
10.0M |
| 2024-11-12 |
57.80 |
59.30 |
56.10 |
56.40 |
19.2M |
| 2024-11-11 |
54.70 |
59.40 |
54.15 |
58.65 |
29.2M |
| 2024-11-08 |
54.00 |
57.00 |
54.00 |
56.15 |
18.1M |
| 2024-11-07 |
53.20 |
54.30 |
52.25 |
54.00 |
11.9M |
| 2024-11-06 |
55.25 |
56.10 |
53.20 |
53.70 |
16.9M |
| 2024-11-05 |
48.70 |
56.90 |
48.60 |
56.25 |
29.4M |
| 2024-11-04 |
48.80 |
49.65 |
48.40 |
49.20 |
5.7M |
| 2024-11-01 |
50.90 |
51.40 |
48.50 |
48.80 |
8.9M |
| 2024-10-31 |
50.15 |
52.50 |
50.00 |
50.65 |
11.2M |
| 2024-10-30 |
51.55 |
51.70 |
50.25 |
50.45 |
9.9M |
| 2024-10-29 |
49.50 |
52.00 |
49.40 |
50.90 |
14.2M |
| 2024-10-28 |
47.25 |
49.70 |
46.90 |
49.15 |
12.3M |
| 2024-10-25 |
46.65 |
48.85 |
46.55 |
47.30 |
11.1M |
| 2024-10-24 |
47.50 |
47.75 |
45.80 |
46.90 |
13.1M |
| 2024-10-23 |
50.05 |
50.05 |
48.05 |
48.20 |
14.7M |
| 2024-10-22 |
49.60 |
51.60 |
49.20 |
50.05 |
9.4M |
| 2024-10-21 |
50.10 |
51.50 |
49.65 |
49.80 |
9.7M |
| 2024-10-18 |
48.65 |
51.20 |
47.60 |
50.35 |
24.3M |
| 2024-10-17 |
49.50 |
50.95 |
48.30 |
48.65 |
6.6M |
| 2024-10-16 |
50.50 |
51.00 |
49.10 |
49.40 |
10.5M |
| 2024-10-15 |
53.00 |
54.20 |
50.75 |
51.40 |
11.0M |
| 2024-10-14 |
55.25 |
55.45 |
52.30 |
53.30 |
11.0M |
| 2024-10-10 |
56.20 |
57.40 |
54.60 |
55.25 |
13.2M |
| 2024-10-09 |
54.45 |
58.90 |
54.05 |
55.00 |
23.2M |
| 2024-10-08 |
62.60 |
65.00 |
54.05 |
54.45 |
34.5M |
| 2024-10-07 |
63.00 |
64.50 |
60.10 |
62.30 |
17.1M |
| 2024-10-04 |
57.45 |
61.15 |
56.25 |
60.75 |
15.4M |
| 2024-10-03 |
59.50 |
59.75 |
54.50 |
57.45 |
13.1M |
| 2024-10-02 |
56.55 |
59.50 |
56.30 |
59.20 |
19.0M |
| 2024-09-30 |
56.50 |
58.85 |
54.55 |
57.50 |
26.9M |
| 2024-09-27 |
51.10 |
55.05 |
51.10 |
55.00 |
25.9M |
| 2024-09-26 |
48.95 |
50.50 |
48.35 |
50.35 |
15.2M |
| 2024-09-25 |
50.00 |
50.55 |
47.60 |
47.95 |
16.2M |
| 2024-09-24 |
46.30 |
49.00 |
46.00 |
49.00 |
14.1M |
| 2024-09-23 |
45.55 |
46.65 |
44.70 |
45.30 |
5.6M |
| 2024-09-20 |
45.00 |
46.25 |
44.65 |
45.55 |
7.6M |
| 2024-09-19 |
43.70 |
45.95 |
43.65 |
45.35 |
8.7M |
| 2024-09-17 |
42.80 |
44.10 |
42.30 |
43.95 |
4.6M |
| 2024-09-16 |
42.90 |
43.75 |
42.30 |
43.50 |
4.2M |
| 2024-09-13 |
44.00 |
44.65 |
43.40 |
43.50 |
4.1M |
| 2024-09-12 |
45.10 |
45.40 |
43.45 |
43.80 |
5.8M |
| 2024-09-11 |
45.00 |
46.05 |
44.05 |
44.60 |
5.9M |
| 2024-09-10 |
46.30 |
46.60 |
44.90 |
45.65 |
8.8M |
| 2024-09-09 |
47.50 |
48.30 |
45.90 |
46.60 |
12.4M |
| 2024-09-05 |
47.20 |
48.15 |
46.40 |
47.90 |
6.2M |
| 2024-09-04 |
47.50 |
48.20 |
46.70 |
46.90 |
7.4M |
| 2024-09-03 |
47.60 |
48.70 |
47.00 |
48.20 |
5.4M |
| 2024-09-02 |
47.70 |
48.05 |
46.70 |
47.50 |
4.7M |
| 2024-08-30 |
48.30 |
49.20 |
48.00 |
48.30 |
9.6M |
| 2024-08-29 |
46.20 |
48.95 |
45.50 |
48.30 |
7.4M |
| 2024-08-28 |
47.35 |
47.35 |
45.35 |
46.35 |
5.5M |
| 2024-08-27 |
46.80 |
47.80 |
46.55 |
47.35 |
4.8M |
| 2024-08-26 |
47.70 |
48.55 |
45.90 |
46.65 |
11.7M |
| 2024-08-23 |
48.50 |
49.00 |
47.40 |
47.65 |
7.5M |
| 2024-08-22 |
49.20 |
49.45 |
47.60 |
48.50 |
10.3M |
| 2024-08-21 |
45.45 |
50.80 |
44.80 |
49.25 |
29.1M |
| 2024-08-20 |
46.20 |
46.20 |
44.70 |
45.45 |
5.0M |
| 2024-08-19 |
45.30 |
46.60 |
45.30 |
46.10 |
6.1M |
| 2024-08-16 |
44.90 |
45.75 |
44.80 |
45.20 |
5.4M |
| 2024-08-15 |
43.60 |
45.15 |
42.90 |
44.80 |
4.6M |
| 2024-08-14 |
44.45 |
45.40 |
44.10 |
44.30 |
4.2M |
| 2024-08-13 |
43.25 |
44.60 |
43.10 |
44.35 |
6.0M |
| 2024-08-12 |
42.90 |
43.60 |
42.35 |
43.25 |
3.8M |
| 2024-08-09 |
44.00 |
44.00 |
42.60 |
42.70 |
7.7M |
| 2024-08-08 |
41.50 |
43.80 |
41.00 |
43.20 |
10.9M |
| 2024-08-07 |
40.45 |
42.30 |
39.85 |
41.90 |
10.0M |
| 2024-08-06 |
40.50 |
41.10 |
39.60 |
40.30 |
7.1M |
| 2024-08-05 |
40.65 |
41.85 |
38.95 |
39.55 |
16.3M |
| 2024-08-02 |
42.50 |
43.10 |
41.75 |
41.95 |
8.5M |
| 2024-08-01 |
43.90 |
44.05 |
43.00 |
43.60 |
8.3M |
| 2024-07-31 |
41.80 |
44.15 |
41.80 |
43.90 |
10.7M |
| 2024-07-30 |
43.90 |
44.20 |
41.65 |
41.75 |
16.2M |
| 2024-07-29 |
46.00 |
46.20 |
43.35 |
44.30 |
18.3M |
| 2024-07-26 |
46.85 |
47.30 |
45.65 |
45.90 |
7.3M |
| 2024-07-25 |
46.95 |
47.20 |
45.85 |
46.35 |
11.0M |
| 2024-07-24 |
47.40 |
49.15 |
46.40 |
46.75 |
11.2M |
| 2024-07-23 |
48.85 |
49.40 |
46.30 |
47.60 |
12.6M |
| 2024-07-22 |
49.50 |
49.95 |
44.60 |
48.75 |
37.4M |
| 2024-07-19 |
49.00 |
50.05 |
47.90 |
48.25 |
10.7M |
| 2024-07-18 |
50.10 |
50.10 |
47.65 |
49.65 |
14.2M |
| 2024-07-17 |
52.30 |
52.85 |
50.35 |
50.55 |
19.0M |
| 2024-07-16 |
48.90 |
53.00 |
48.35 |
52.30 |
21.7M |
| 2024-07-15 |
50.05 |
50.05 |
48.65 |
48.90 |
12.8M |
| 2024-07-12 |
48.40 |
50.30 |
47.80 |
50.05 |
21.3M |
| 2024-07-11 |
47.20 |
49.50 |
46.65 |
48.20 |
15.9M |
| 2024-07-10 |
46.70 |
47.45 |
45.90 |
46.10 |
10.6M |
| 2024-07-09 |
43.05 |
46.65 |
42.50 |
46.50 |
19.7M |
| 2024-07-08 |
44.40 |
44.95 |
42.85 |
43.15 |
11.3M |
| 2024-07-05 |
45.80 |
45.80 |
43.90 |
44.40 |
12.7M |
| 2024-07-04 |
47.50 |
47.85 |
45.10 |
45.80 |
12.5M |
| 2024-07-03 |
47.30 |
48.45 |
46.40 |
47.05 |
12.3M |
| 2024-07-02 |
48.05 |
48.80 |
46.30 |
46.45 |
9.4M |
| 2024-06-28 |
47.50 |
50.65 |
47.05 |
48.25 |
10.0M |
| 2024-06-27 |
49.00 |
49.10 |
47.80 |
48.00 |
10.1M |
| 2024-06-26 |
47.55 |
49.70 |
47.50 |
49.15 |
11.2M |
| 2024-06-25 |
49.55 |
49.55 |
47.05 |
47.55 |
10.2M |
| 2024-06-24 |
48.70 |
49.30 |
47.35 |
49.25 |
11.9M |
| 2024-06-21 |
50.50 |
50.65 |
48.70 |
49.25 |
13.1M |
| 2024-06-20 |
52.15 |
52.40 |
50.50 |
51.25 |
8.6M |
| 2024-06-19 |
51.65 |
52.15 |
48.75 |
52.00 |
23.8M |
| 2024-06-18 |
50.30 |
52.70 |
50.00 |
51.65 |
23.0M |
| 2024-06-17 |
48.70 |
51.00 |
47.95 |
49.75 |
15.7M |
| 2024-06-14 |
46.75 |
49.25 |
45.90 |
48.70 |
12.6M |
| 2024-06-13 |
46.40 |
47.20 |
45.40 |
47.05 |
11.2M |
| 2024-06-12 |
47.65 |
48.85 |
45.25 |
45.55 |
18.2M |
| 2024-06-11 |
46.80 |
47.50 |
45.75 |
46.45 |
11.3M |
| 2024-06-07 |
48.95 |
49.45 |
47.50 |
47.55 |
13.4M |
| 2024-06-06 |
48.35 |
50.40 |
47.40 |
48.95 |
21.4M |
| 2024-06-05 |
44.80 |
48.20 |
44.80 |
46.90 |
17.3M |
| 2024-06-04 |
43.80 |
45.60 |
43.55 |
44.80 |
8.9M |
| 2024-06-03 |
43.00 |
45.25 |
43.00 |
43.95 |
9.0M |
| 2024-05-31 |
46.00 |
46.20 |
42.95 |
42.95 |
18.7M |
| 2024-05-30 |
42.40 |
45.50 |
42.10 |
45.25 |
19.0M |
| 2024-05-29 |
41.30 |
43.20 |
41.10 |
42.85 |
9.7M |
| 2024-05-28 |
41.85 |
43.10 |
41.25 |
41.90 |
7.5M |
| 2024-05-27 |
42.25 |
42.50 |
40.45 |
41.80 |
8.4M |
| 2024-05-24 |
43.10 |
43.70 |
41.85 |
42.25 |
9.9M |
| 2024-05-23 |
44.25 |
45.10 |
43.35 |
43.50 |
11.4M |
| 2024-05-22 |
44.45 |
45.80 |
43.40 |
44.65 |
13.9M |
| 2024-05-21 |
44.15 |
45.50 |
43.70 |
43.70 |
11.1M |
| 2024-05-20 |
44.45 |
45.00 |
43.30 |
44.10 |
11.0M |
| 2024-05-17 |
43.60 |
45.05 |
43.45 |
43.95 |
13.1M |
| 2024-05-16 |
43.80 |
44.00 |
42.55 |
43.25 |
11.6M |
| 2024-05-14 |
42.20 |
44.60 |
42.20 |
42.80 |
12.3M |
| 2024-05-13 |
41.50 |
42.80 |
40.85 |
41.95 |
9.6M |
| 2024-05-10 |
43.50 |
43.90 |
41.50 |
42.15 |
14.4M |
| 2024-05-09 |
40.80 |
43.40 |
40.40 |
42.90 |
17.3M |
| 2024-05-08 |
42.00 |
42.10 |
40.25 |
40.65 |
10.2M |
| 2024-05-07 |
41.05 |
43.15 |
40.25 |
41.60 |
11.9M |
| 2024-05-06 |
41.35 |
41.65 |
39.95 |
41.05 |
9.1M |
| 2024-05-03 |
42.00 |
42.50 |
40.60 |
41.40 |
10.0M |
| 2024-05-02 |
38.10 |
41.15 |
37.15 |
39.95 |
9.6M |
| 2024-04-30 |
39.00 |
39.80 |
38.10 |
38.40 |
11.1M |
| 2024-04-29 |
38.50 |
39.65 |
38.10 |
39.00 |
19.3M |
| 2024-04-26 |
35.65 |
38.25 |
35.50 |
38.15 |
27.8M |
| 2024-04-25 |
34.50 |
37.30 |
34.45 |
35.50 |
29.5M |
| 2024-04-24 |
35.85 |
35.90 |
33.30 |
34.45 |
30.3M |
| 2024-04-23 |
37.30 |
37.50 |
35.60 |
35.75 |
11.5M |
| 2024-04-22 |
36.70 |
37.40 |
35.80 |
36.65 |
7.4M |
| 2024-04-19 |
37.15 |
37.15 |
35.15 |
35.65 |
13.1M |
| 2024-04-18 |
37.45 |
38.85 |
36.25 |
37.50 |
10.3M |
| 2024-04-17 |
37.20 |
38.40 |
36.80 |
37.45 |
11.5M |
| 2024-04-16 |
38.50 |
38.90 |
36.55 |
37.10 |
13.3M |
| 2024-04-15 |
40.20 |
40.55 |
39.40 |
39.65 |
7.1M |
| 2024-04-12 |
41.45 |
41.90 |
40.55 |
41.10 |
7.9M |
| 2024-04-11 |
39.60 |
42.20 |
39.25 |
41.45 |
9.9M |
| 2024-04-10 |
40.55 |
41.50 |
40.35 |
40.60 |
11.4M |
| 2024-04-09 |
38.95 |
39.65 |
38.85 |
39.40 |
4.4M |
| 2024-04-08 |
38.00 |
39.20 |
37.10 |
38.55 |
9.9M |
| 2024-04-05 |
39.30 |
39.30 |
37.25 |
38.15 |
8.0M |
| 2024-04-03 |
39.65 |
40.30 |
39.25 |
39.35 |
7.6M |
| 2024-04-02 |
40.80 |
42.40 |
40.00 |
40.30 |
12.8M |
| 2024-03-28 |
39.25 |
41.15 |
39.25 |
39.95 |
13.0M |
| 2024-03-27 |
41.20 |
41.45 |
38.85 |
39.55 |
18.3M |
| 2024-03-26 |
43.00 |
43.20 |
41.05 |
41.55 |
21.0M |
| 2024-03-25 |
43.75 |
44.00 |
42.30 |
43.00 |
12.7M |
| 2024-03-22 |
46.25 |
46.50 |
41.35 |
43.70 |
30.7M |
| 2024-03-21 |
55.00 |
57.15 |
45.60 |
46.85 |
33.8M |
| 2024-03-20 |
53.85 |
54.65 |
52.85 |
53.95 |
3.7M |
| 2024-03-19 |
54.25 |
54.85 |
53.15 |
53.85 |
4.5M |
| 2024-03-18 |
52.60 |
55.40 |
51.80 |
54.80 |
6.9M |
| 2024-03-15 |
52.10 |
53.00 |
51.50 |
52.90 |
5.6M |
| 2024-03-14 |
55.00 |
55.55 |
52.15 |
52.95 |
4.6M |
| 2024-03-13 |
53.60 |
55.45 |
53.60 |
54.55 |
5.2M |
| 2024-03-12 |
52.40 |
54.95 |
52.15 |
54.70 |
14.4M |
| 2024-03-11 |
50.35 |
51.70 |
50.00 |
51.25 |
5.9M |
| 2024-03-08 |
45.10 |
50.70 |
45.10 |
49.85 |
8.0M |
| 2024-03-07 |
49.75 |
50.50 |
47.15 |
48.25 |
6.6M |
| 2024-03-06 |
49.00 |
50.85 |
48.35 |
49.80 |
4.9M |
| 2024-03-05 |
50.00 |
50.70 |
48.30 |
49.35 |
7.2M |
| 2024-03-04 |
51.55 |
52.90 |
51.05 |
51.90 |
5.9M |
| 2024-03-01 |
50.40 |
51.35 |
49.30 |
50.90 |
7.0M |
| 2024-02-29 |
51.20 |
52.30 |
50.65 |
50.80 |
9.0M |
| 2024-02-28 |
53.50 |
53.75 |
51.10 |
51.20 |
4.3M |
| 2024-02-27 |
50.90 |
53.25 |
50.35 |
53.10 |
5.0M |
| 2024-02-26 |
50.80 |
52.90 |
50.55 |
52.05 |
6.8M |
| 2024-02-23 |
50.90 |
51.70 |
49.85 |
51.15 |
6.5M |
| 2024-02-22 |
50.05 |
51.20 |
49.30 |
50.90 |
5.9M |
| 2024-02-21 |
48.50 |
51.45 |
46.75 |
50.05 |
9.4M |
| 2024-02-20 |
49.25 |
50.20 |
47.05 |
48.25 |
7.9M |
| 2024-02-19 |
50.00 |
50.15 |
48.45 |
49.55 |
5.0M |
| 2024-02-16 |
49.80 |
51.30 |
48.35 |
50.55 |
3.8M |
| 2024-02-15 |
49.10 |
50.35 |
47.55 |
49.90 |
2.8M |
| 2024-02-14 |
46.20 |
49.65 |
45.85 |
49.25 |
4.0M |
| 2024-02-09 |
48.30 |
48.30 |
47.00 |
48.15 |
2.6M |
| 2024-02-08 |
49.50 |
51.25 |
48.50 |
49.00 |
6.4M |
| 2024-02-07 |
49.25 |
52.40 |
48.60 |
49.05 |
13.6M |
| 2024-02-06 |
45.25 |
48.65 |
45.25 |
48.45 |
10.3M |
| 2024-02-05 |
45.60 |
46.50 |
43.50 |
45.30 |
8.7M |
| 2024-02-02 |
49.30 |
49.90 |
46.25 |
46.55 |
9.3M |
| 2024-02-01 |
48.90 |
49.90 |
47.75 |
48.00 |
15.3M |
| 2024-01-31 |
51.65 |
52.55 |
45.75 |
47.75 |
27.3M |
| 2024-01-30 |
54.40 |
55.05 |
53.60 |
54.05 |
6.2M |
| 2024-01-29 |
56.45 |
57.05 |
54.80 |
55.40 |
8.7M |
| 2024-01-26 |
59.55 |
59.60 |
55.55 |
56.55 |
8.2M |
| 2024-01-25 |
60.20 |
60.60 |
57.80 |
60.05 |
10.1M |
| 2024-01-24 |
57.15 |
60.25 |
57.00 |
59.80 |
10.0M |
| 2024-01-23 |
53.85 |
57.75 |
53.85 |
56.55 |
9.3M |
| 2024-01-22 |
56.45 |
57.45 |
52.70 |
53.85 |
6.6M |
| 2024-01-19 |
55.95 |
57.30 |
55.60 |
56.65 |
5.7M |
| 2024-01-18 |
54.80 |
57.30 |
54.30 |
55.95 |
8.7M |
| 2024-01-17 |
57.00 |
57.95 |
54.75 |
55.60 |
8.9M |
| 2024-01-16 |
58.50 |
59.30 |
56.25 |
58.00 |
7.1M |
| 2024-01-15 |
62.50 |
62.55 |
58.30 |
59.40 |
6.5M |
| 2024-01-12 |
60.45 |
62.75 |
59.95 |
61.75 |
6.6M |
| 2024-01-11 |
60.95 |
61.45 |
59.40 |
60.40 |
6.8M |
| 2024-01-10 |
61.35 |
62.30 |
59.65 |
60.95 |
5.5M |
| 2024-01-09 |
62.00 |
63.55 |
61.30 |
61.35 |
4.6M |
| 2024-01-08 |
63.50 |
63.85 |
60.65 |
61.60 |
5.2M |
| 2024-01-05 |
64.00 |
64.70 |
62.20 |
62.95 |
6.3M |
| 2024-01-04 |
65.70 |
65.80 |
63.10 |
64.00 |
6.7M |
| 2024-01-03 |
66.60 |
67.20 |
64.30 |
65.05 |
9.4M |
| 2024-01-02 |
70.85 |
71.95 |
66.15 |
67.65 |
8.6M |