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 |
2021-12-31 |
60.00 |
62.38 |
60.00 |
61.57 |
169.9M |
2021-12-30 |
58.79 |
59.99 |
57.51 |
58.02 |
88.6M |
2021-12-29 |
57.99 |
59.25 |
57.71 |
58.58 |
74.0M |
2021-12-28 |
55.71 |
58.50 |
55.43 |
58.25 |
96.2M |
2021-12-27 |
55.50 |
56.61 |
55.19 |
55.81 |
57.1M |
2021-12-24 |
57.15 |
57.27 |
55.57 |
55.63 |
94.6M |
2021-12-23 |
56.83 |
57.86 |
56.64 |
57.29 |
61.7M |
2021-12-22 |
58.43 |
58.43 |
57.12 |
57.22 |
56.4M |
2021-12-21 |
57.37 |
57.86 |
56.59 |
57.84 |
68.0M |
2021-12-20 |
57.88 |
58.36 |
56.55 |
57.49 |
92.0M |
2021-12-17 |
59.64 |
60.24 |
58.21 |
58.50 |
115.1M |
2021-12-16 |
60.75 |
61.53 |
60.58 |
61.06 |
53.4M |
2021-12-15 |
61.41 |
62.36 |
60.71 |
60.93 |
69.3M |
2021-12-14 |
62.71 |
63.09 |
61.44 |
61.81 |
67.9M |
2021-12-13 |
62.01 |
63.74 |
61.50 |
62.63 |
112.2M |
2021-12-10 |
60.37 |
62.50 |
59.99 |
62.01 |
105.4M |
2021-12-09 |
59.77 |
61.14 |
59.59 |
60.71 |
86.4M |
2021-12-08 |
60.36 |
60.49 |
58.99 |
60.11 |
102.3M |
2021-12-07 |
59.00 |
59.99 |
57.89 |
59.98 |
104.8M |
2021-12-06 |
58.57 |
59.64 |
58.25 |
58.49 |
88.1M |
2021-12-03 |
59.14 |
59.15 |
57.18 |
58.74 |
143.0M |
2021-12-02 |
59.50 |
60.21 |
59.11 |
59.38 |
88.9M |
2021-12-01 |
61.26 |
61.58 |
59.30 |
60.04 |
167.4M |
2021-11-30 |
62.99 |
63.27 |
61.74 |
62.44 |
60.3M |
2021-11-29 |
61.43 |
62.97 |
61.01 |
62.85 |
75.9M |
2021-11-26 |
62.14 |
62.96 |
61.61 |
62.39 |
78.9M |
2021-11-25 |
64.29 |
64.29 |
61.89 |
62.46 |
149.4M |
2021-11-24 |
66.86 |
66.93 |
64.05 |
64.84 |
105.1M |
2021-11-23 |
65.34 |
68.04 |
65.16 |
66.27 |
114.4M |
2021-11-22 |
66.29 |
66.62 |
64.54 |
65.84 |
125.9M |
2021-11-19 |
63.99 |
66.16 |
62.88 |
65.64 |
123.0M |
2021-11-18 |
65.14 |
65.14 |
62.61 |
64.09 |
101.4M |
2021-11-17 |
64.79 |
66.56 |
63.53 |
65.21 |
119.7M |
2021-11-16 |
65.93 |
66.29 |
64.11 |
64.27 |
74.7M |
2021-11-15 |
67.06 |
67.06 |
64.93 |
65.92 |
89.7M |
2021-11-12 |
69.36 |
69.89 |
67.50 |
67.69 |
87.9M |
2021-11-11 |
69.28 |
70.00 |
66.75 |
68.42 |
106.3M |
2021-11-10 |
65.79 |
68.89 |
65.57 |
67.71 |
110.9M |
2021-11-09 |
67.46 |
67.79 |
65.94 |
66.52 |
100.2M |
2021-11-08 |
63.56 |
65.86 |
63.21 |
65.50 |
98.1M |
2021-11-05 |
63.58 |
65.79 |
61.59 |
64.29 |
168.3M |
2021-11-04 |
66.43 |
67.99 |
65.27 |
66.07 |
181.7M |
2021-11-03 |
70.00 |
70.73 |
64.41 |
65.00 |
279.0M |
2021-11-02 |
71.43 |
73.41 |
70.53 |
71.41 |
171.5M |
2021-11-01 |
69.64 |
73.79 |
69.01 |
71.57 |
272.2M |
2021-10-29 |
63.79 |
69.91 |
62.36 |
69.78 |
314.1M |
2021-10-28 |
63.48 |
64.36 |
62.76 |
63.66 |
127.7M |
2021-10-27 |
61.79 |
64.00 |
61.43 |
63.15 |
128.8M |
2021-10-26 |
63.36 |
63.88 |
61.70 |
61.71 |
84.5M |
2021-10-25 |
60.44 |
63.73 |
60.36 |
62.86 |
137.7M |
2021-10-22 |
59.91 |
61.11 |
59.28 |
60.44 |
78.5M |
2021-10-21 |
62.15 |
62.37 |
59.71 |
60.30 |
119.0M |
2021-10-20 |
60.57 |
64.28 |
60.46 |
62.76 |
149.6M |
2021-10-19 |
62.37 |
62.39 |
60.49 |
60.71 |
68.6M |
2021-10-18 |
62.00 |
62.86 |
60.00 |
61.45 |
98.8M |
2021-10-15 |
58.57 |
61.07 |
58.09 |
60.71 |
137.9M |
2021-10-14 |
59.31 |
59.74 |
58.30 |
58.61 |
74.3M |
2021-10-13 |
56.34 |
59.55 |
56.34 |
59.44 |
145.9M |
2021-10-12 |
56.08 |
56.60 |
55.19 |
55.82 |
69.4M |
2021-10-11 |
56.89 |
57.41 |
55.31 |
56.04 |
90.4M |
2021-10-08 |
59.43 |
59.54 |
56.26 |
56.82 |
114.1M |
2021-09-30 |
57.93 |
59.43 |
57.93 |
58.91 |
68.9M |
2021-09-29 |
57.21 |
58.93 |
56.68 |
57.91 |
77.9M |
2021-09-28 |
59.25 |
59.75 |
57.90 |
58.26 |
67.7M |
2021-09-27 |
59.14 |
59.64 |
57.51 |
59.27 |
113.3M |
2021-09-24 |
57.32 |
59.40 |
56.16 |
58.44 |
108.7M |
2021-09-23 |
57.89 |
58.10 |
56.94 |
57.28 |
72.4M |
2021-09-22 |
56.27 |
58.21 |
56.09 |
57.39 |
58.0M |
2021-09-17 |
57.61 |
58.34 |
56.43 |
57.29 |
95.8M |
2021-09-16 |
60.71 |
60.72 |
57.86 |
57.86 |
112.4M |
2021-09-15 |
59.43 |
60.50 |
59.06 |
60.07 |
121.1M |
2021-09-14 |
57.97 |
59.62 |
57.59 |
58.51 |
112.1M |
2021-09-13 |
59.88 |
59.88 |
57.55 |
58.14 |
121.6M |
2021-09-10 |
58.57 |
60.24 |
58.01 |
59.86 |
98.2M |
2021-09-09 |
60.00 |
60.36 |
57.86 |
59.14 |
153.3M |
2021-09-08 |
62.78 |
63.43 |
60.00 |
60.49 |
123.7M |
2021-09-07 |
61.79 |
62.51 |
60.41 |
62.51 |
91.1M |
2021-09-06 |
62.14 |
62.53 |
59.42 |
61.45 |
106.0M |
2021-09-03 |
63.86 |
65.21 |
60.69 |
61.14 |
132.8M |
2021-09-02 |
61.20 |
63.49 |
61.20 |
62.96 |
118.3M |
2021-09-01 |
62.57 |
63.29 |
59.49 |
60.74 |
182.7M |
2021-08-31 |
67.77 |
67.77 |
62.99 |
63.90 |
250.3M |
2021-08-30 |
66.25 |
70.41 |
65.36 |
69.50 |
254.7M |
2021-08-27 |
61.43 |
65.23 |
61.43 |
64.86 |
191.2M |
2021-08-26 |
63.36 |
64.14 |
61.41 |
61.43 |
126.9M |
2021-08-25 |
60.72 |
63.49 |
60.21 |
62.95 |
181.2M |
2021-08-24 |
58.25 |
61.43 |
57.61 |
60.10 |
167.5M |
2021-08-23 |
56.82 |
58.00 |
55.36 |
57.68 |
116.3M |
2021-08-20 |
56.85 |
58.14 |
55.91 |
56.51 |
98.7M |
2021-08-19 |
58.50 |
59.14 |
55.08 |
57.42 |
173.9M |
2021-08-18 |
60.10 |
61.07 |
57.56 |
58.56 |
136.3M |
2021-08-17 |
60.86 |
61.91 |
59.99 |
60.71 |
103.8M |
2021-08-16 |
59.38 |
61.06 |
59.00 |
60.55 |
84.1M |
2021-08-13 |
60.71 |
61.43 |
59.96 |
60.11 |
112.6M |
2021-08-12 |
61.43 |
62.21 |
59.86 |
61.89 |
121.8M |
2021-08-11 |
62.36 |
62.42 |
60.71 |
61.51 |
104.8M |
2021-08-10 |
63.21 |
63.63 |
61.34 |
62.34 |
120.6M |
2021-08-09 |
65.56 |
65.56 |
61.86 |
62.88 |
142.7M |
2021-08-06 |
66.56 |
68.09 |
65.29 |
65.64 |
112.7M |
2021-08-05 |
65.49 |
67.96 |
64.29 |
66.55 |
171.5M |
2021-08-04 |
60.84 |
66.13 |
60.73 |
65.70 |
239.5M |
2021-08-03 |
62.71 |
62.99 |
59.89 |
60.84 |
105.3M |
2021-08-02 |
60.61 |
63.57 |
59.73 |
61.87 |
123.3M |
2021-07-30 |
63.84 |
63.84 |
60.97 |
61.37 |
146.5M |
2021-07-29 |
62.86 |
64.59 |
61.36 |
64.07 |
153.4M |
2021-07-28 |
58.57 |
61.74 |
57.38 |
61.05 |
156.9M |
2021-07-27 |
62.86 |
64.27 |
59.72 |
59.78 |
151.3M |
2021-07-26 |
65.25 |
65.49 |
60.15 |
63.18 |
194.7M |
2021-07-23 |
66.11 |
68.18 |
65.71 |
65.92 |
112.5M |
2021-07-22 |
67.14 |
67.64 |
65.43 |
66.41 |
112.2M |
2021-07-21 |
64.99 |
67.50 |
64.33 |
66.59 |
153.3M |
2021-07-20 |
62.25 |
64.71 |
62.04 |
63.96 |
89.3M |
2021-07-19 |
63.21 |
64.86 |
62.00 |
62.94 |
115.3M |
2021-07-16 |
66.43 |
66.75 |
63.49 |
63.57 |
137.3M |
2021-07-15 |
61.79 |
66.68 |
61.63 |
66.52 |
178.4M |
2021-07-14 |
63.74 |
64.39 |
61.91 |
62.50 |
122.8M |
2021-07-13 |
64.64 |
66.29 |
63.59 |
63.83 |
137.2M |
2021-07-12 |
65.75 |
67.34 |
64.76 |
65.26 |
149.4M |
2021-07-09 |
63.83 |
66.42 |
62.25 |
65.66 |
163.0M |
2021-07-08 |
64.29 |
66.43 |
63.57 |
64.79 |
174.6M |
2021-07-07 |
58.14 |
64.20 |
57.62 |
64.20 |
206.9M |
2021-07-06 |
60.10 |
60.89 |
57.79 |
59.12 |
133.0M |
2021-07-05 |
59.04 |
60.58 |
58.93 |
60.04 |
100.1M |
2021-07-02 |
59.64 |
61.05 |
58.29 |
59.04 |
152.1M |
2021-07-01 |
63.49 |
63.92 |
60.71 |
60.80 |
138.8M |
2021-06-30 |
62.53 |
64.21 |
61.98 |
63.46 |
99.0M |
2021-06-29 |
61.49 |
64.39 |
61.49 |
63.43 |
174.6M |
2021-06-28 |
61.57 |
62.85 |
60.84 |
61.21 |
121.4M |
2021-06-25 |
60.11 |
63.07 |
59.52 |
61.54 |
148.4M |
2021-06-24 |
58.29 |
60.99 |
56.87 |
60.11 |
174.2M |
2021-06-23 |
56.63 |
58.86 |
56.29 |
56.99 |
125.9M |
2021-06-22 |
56.33 |
56.61 |
54.33 |
55.97 |
91.9M |
2021-06-21 |
54.18 |
56.63 |
53.05 |
55.64 |
118.6M |
2021-06-18 |
52.63 |
55.40 |
52.14 |
54.35 |
129.9M |
2021-06-17 |
51.86 |
52.63 |
51.23 |
52.36 |
98.0M |
2021-06-16 |
53.45 |
54.08 |
50.56 |
51.34 |
153.5M |
2021-06-15 |
55.87 |
56.63 |
53.62 |
54.09 |
152.1M |
2021-06-11 |
53.71 |
57.14 |
53.16 |
55.87 |
239.7M |
2021-06-10 |
50.30 |
53.87 |
50.03 |
52.88 |
256.5M |
2021-06-09 |
48.73 |
49.77 |
47.96 |
49.55 |
79.7M |
2021-06-08 |
47.69 |
48.93 |
47.25 |
48.68 |
83.4M |
2021-06-07 |
48.81 |
48.83 |
47.24 |
47.86 |
102.1M |
2021-06-04 |
48.78 |
49.52 |
47.86 |
48.79 |
113.0M |
2021-06-03 |
51.02 |
51.43 |
49.26 |
49.34 |
132.2M |
2021-06-02 |
53.06 |
53.83 |
51.29 |
51.68 |
109.4M |
2021-06-01 |
52.17 |
52.35 |
50.46 |
51.58 |
98.6M |
2021-05-31 |
50.00 |
52.30 |
49.26 |
52.09 |
155.1M |
2021-05-28 |
48.53 |
50.76 |
48.06 |
49.62 |
129.0M |
2021-05-27 |
48.73 |
49.43 |
48.35 |
48.53 |
89.6M |
2021-05-26 |
50.00 |
50.48 |
48.88 |
48.96 |
92.7M |
2021-05-25 |
48.52 |
50.00 |
47.63 |
50.00 |
152.9M |
2021-05-24 |
49.75 |
49.75 |
48.01 |
49.11 |
106.7M |
2021-05-21 |
51.12 |
52.55 |
49.78 |
50.29 |
106.3M |
2021-05-20 |
51.36 |
51.63 |
50.00 |
50.35 |
77.6M |
2021-05-19 |
50.86 |
51.94 |
50.26 |
51.36 |
82.7M |
2021-05-18 |
50.86 |
51.53 |
50.20 |
50.85 |
68.7M |
2021-05-17 |
48.90 |
50.96 |
48.90 |
50.69 |
102.7M |
2021-05-14 |
48.35 |
49.10 |
47.13 |
48.88 |
72.7M |
2021-05-13 |
48.15 |
48.88 |
47.76 |
48.21 |
59.4M |
2021-05-12 |
48.73 |
49.88 |
48.67 |
49.28 |
50.1M |
2021-05-11 |
48.95 |
49.20 |
47.46 |
49.08 |
85.3M |
2021-05-10 |
49.01 |
50.77 |
47.96 |
49.80 |
83.9M |
2021-05-07 |
51.03 |
52.45 |
48.98 |
49.35 |
105.0M |
2021-05-06 |
50.50 |
52.91 |
50.02 |
51.02 |
141.7M |
2021-04-30 |
48.29 |
51.32 |
48.27 |
50.71 |
158.9M |
2021-04-29 |
48.55 |
48.55 |
46.87 |
48.01 |
88.6M |
2021-04-28 |
46.94 |
48.35 |
46.52 |
48.23 |
106.8M |
2021-04-27 |
46.84 |
47.49 |
45.92 |
46.88 |
86.9M |
2021-04-26 |
47.19 |
48.56 |
46.43 |
46.67 |
114.3M |
2021-04-23 |
46.28 |
47.60 |
46.28 |
46.93 |
90.2M |
2021-04-22 |
47.71 |
47.90 |
45.09 |
46.23 |
114.3M |
2021-04-21 |
47.96 |
48.76 |
46.26 |
47.16 |
170.7M |
2021-04-20 |
45.71 |
48.21 |
45.34 |
47.14 |
164.5M |
2021-04-19 |
43.83 |
46.00 |
43.25 |
45.72 |
147.4M |
2021-04-16 |
44.13 |
44.14 |
42.43 |
43.55 |
105.6M |
2021-04-15 |
41.79 |
44.64 |
41.38 |
44.28 |
161.4M |
2021-04-14 |
41.42 |
42.34 |
41.17 |
41.90 |
101.1M |
2021-04-13 |
41.56 |
42.50 |
41.33 |
41.63 |
81.3M |
2021-04-12 |
42.35 |
43.01 |
41.07 |
41.58 |
113.4M |
2021-04-09 |
42.86 |
43.96 |
42.37 |
42.74 |
127.9M |
2021-04-08 |
44.39 |
45.32 |
43.77 |
44.75 |
101.1M |
2021-04-07 |
47.56 |
47.57 |
45.24 |
45.47 |
129.0M |
2021-04-06 |
46.31 |
48.28 |
46.02 |
47.55 |
150.2M |
2021-04-02 |
45.60 |
46.08 |
44.23 |
45.35 |
110.6M |
2021-04-01 |
45.54 |
47.32 |
44.74 |
45.73 |
128.1M |
2021-03-31 |
44.89 |
46.26 |
44.05 |
44.90 |
159.1M |
2021-03-30 |
40.91 |
44.94 |
40.61 |
44.70 |
204.7M |
2021-03-29 |
41.03 |
41.57 |
40.26 |
40.92 |
113.2M |
2021-03-26 |
39.80 |
41.39 |
39.54 |
41.03 |
171.0M |
2021-03-25 |
38.52 |
39.64 |
38.27 |
39.29 |
92.8M |
2021-03-24 |
40.30 |
40.51 |
38.94 |
39.18 |
94.8M |
2021-03-23 |
40.82 |
41.07 |
39.54 |
40.09 |
113.8M |
2021-03-22 |
40.82 |
41.61 |
40.41 |
40.84 |
108.2M |
2021-03-19 |
40.82 |
41.23 |
39.71 |
40.29 |
148.0M |
2021-03-18 |
42.17 |
42.68 |
41.46 |
42.27 |
133.4M |
2021-03-17 |
41.64 |
42.51 |
40.41 |
42.17 |
119.0M |
2021-03-16 |
41.17 |
42.09 |
40.70 |
41.63 |
143.4M |
2021-03-15 |
45.39 |
45.39 |
41.82 |
41.82 |
216.0M |
2021-03-12 |
46.67 |
46.67 |
44.68 |
46.47 |
160.6M |
2021-03-11 |
43.83 |
46.01 |
43.37 |
45.40 |
157.9M |
2021-03-10 |
44.90 |
45.31 |
43.08 |
43.37 |
199.0M |
2021-03-09 |
44.29 |
45.65 |
41.95 |
42.86 |
252.4M |
2021-03-08 |
51.02 |
51.27 |
45.66 |
45.66 |
230.1M |
2021-03-05 |
47.99 |
51.42 |
47.20 |
50.74 |
145.8M |
2021-03-04 |
53.32 |
53.57 |
49.88 |
50.05 |
221.3M |
2021-03-03 |
55.70 |
55.73 |
53.65 |
55.10 |
115.3M |
2021-03-02 |
56.62 |
57.91 |
54.61 |
56.12 |
130.4M |
2021-03-01 |
54.85 |
56.68 |
54.09 |
55.82 |
137.7M |
2021-02-26 |
51.02 |
54.33 |
50.51 |
53.30 |
149.7M |
2021-02-25 |
54.59 |
54.65 |
52.66 |
53.06 |
118.1M |
2021-02-24 |
56.12 |
56.93 |
51.54 |
53.06 |
197.0M |
2021-02-23 |
54.08 |
57.93 |
53.32 |
56.77 |
128.4M |
2021-02-22 |
58.67 |
60.92 |
55.36 |
55.55 |
174.0M |
2021-02-19 |
61.11 |
61.58 |
58.01 |
59.69 |
152.4M |
2021-02-18 |
63.46 |
64.12 |
61.23 |
62.40 |
152.7M |
2021-02-10 |
61.22 |
62.86 |
59.95 |
62.24 |
158.7M |
2021-02-09 |
57.65 |
60.14 |
57.40 |
59.90 |
159.6M |
2021-02-08 |
58.48 |
58.48 |
54.24 |
57.25 |
163.9M |
2021-02-05 |
57.70 |
60.52 |
57.65 |
58.48 |
196.5M |
2021-02-04 |
54.59 |
57.56 |
54.32 |
56.50 |
142.7M |
2021-02-03 |
56.53 |
58.11 |
54.80 |
55.52 |
154.8M |
2021-02-02 |
55.26 |
56.91 |
53.61 |
55.62 |
140.1M |
2021-02-01 |
54.08 |
55.33 |
52.95 |
54.55 |
147.5M |
2021-01-29 |
57.65 |
57.65 |
52.92 |
54.87 |
269.3M |
2021-01-28 |
60.29 |
61.27 |
57.59 |
57.78 |
180.4M |
2021-01-27 |
57.91 |
62.76 |
57.04 |
62.76 |
193.8M |
2021-01-26 |
59.18 |
59.54 |
57.26 |
58.20 |
140.7M |
2021-01-25 |
61.50 |
63.78 |
58.01 |
59.58 |
226.5M |
2021-01-22 |
58.19 |
62.20 |
58.19 |
61.07 |
174.1M |
2021-01-21 |
56.00 |
59.01 |
54.85 |
58.17 |
187.0M |
2021-01-20 |
52.70 |
55.30 |
51.94 |
55.26 |
145.0M |
2021-01-19 |
53.83 |
54.53 |
51.57 |
52.30 |
120.7M |
2021-01-18 |
51.02 |
53.21 |
50.70 |
52.64 |
139.6M |
2021-01-15 |
50.97 |
52.73 |
50.26 |
52.22 |
154.8M |
2021-01-14 |
54.08 |
54.14 |
51.02 |
51.53 |
237.2M |
2021-01-13 |
56.18 |
58.35 |
54.41 |
55.19 |
172.5M |
2021-01-12 |
53.91 |
56.44 |
53.51 |
56.10 |
167.4M |
2021-01-11 |
56.53 |
56.53 |
53.45 |
54.16 |
193.1M |
2021-01-08 |
59.18 |
59.69 |
54.56 |
56.33 |
248.2M |
2021-01-07 |
55.91 |
58.56 |
54.85 |
57.93 |
193.8M |
2021-01-06 |
53.53 |
55.26 |
52.83 |
54.59 |
169.0M |
2021-01-05 |
50.52 |
54.53 |
49.95 |
53.51 |
194.4M |
2021-01-04 |
47.04 |
51.75 |
47.04 |
51.07 |
221.9M |