| 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 |
64.60 |
67.40 |
64.20 |
67.00 |
2.3M |
| 2024-12-30 |
64.90 |
66.30 |
64.00 |
64.40 |
2.0M |
| 2024-12-27 |
67.10 |
67.70 |
65.20 |
65.50 |
2.3M |
| 2024-12-26 |
70.60 |
70.70 |
66.90 |
66.90 |
4.6M |
| 2024-12-25 |
69.40 |
72.00 |
69.20 |
71.00 |
6.0M |
| 2024-12-24 |
71.40 |
72.80 |
68.90 |
69.10 |
7.6M |
| 2024-12-23 |
72.00 |
72.50 |
69.80 |
71.40 |
9.7M |
| 2024-12-20 |
69.80 |
72.40 |
69.00 |
71.40 |
13.3M |
| 2024-12-19 |
67.40 |
74.00 |
67.00 |
69.60 |
8.7M |
| 2024-12-18 |
68.30 |
69.00 |
66.30 |
69.00 |
5.3M |
| 2024-12-17 |
64.80 |
69.30 |
64.80 |
68.20 |
12.4M |
| 2024-12-16 |
65.00 |
66.30 |
64.10 |
64.40 |
2.1M |
| 2024-12-13 |
66.10 |
66.90 |
64.30 |
65.00 |
3.0M |
| 2024-12-12 |
66.00 |
68.60 |
65.70 |
66.60 |
8.3M |
| 2024-12-11 |
64.00 |
69.40 |
63.20 |
65.80 |
6.0M |
| 2024-12-10 |
64.20 |
66.40 |
64.20 |
64.70 |
2.4M |
| 2024-12-09 |
65.30 |
65.40 |
64.10 |
64.20 |
1.4M |
| 2024-12-06 |
66.10 |
67.80 |
64.80 |
65.80 |
3.7M |
| 2024-12-05 |
66.50 |
66.50 |
64.50 |
65.30 |
1.3M |
| 2024-12-04 |
65.10 |
66.50 |
64.40 |
65.70 |
3.3M |
| 2024-12-03 |
65.10 |
65.70 |
64.20 |
64.20 |
1.7M |
| 2024-12-02 |
65.90 |
66.00 |
64.00 |
64.70 |
2.9M |
| 2024-11-29 |
64.20 |
66.80 |
63.10 |
65.10 |
5.4M |
| 2024-11-28 |
68.40 |
68.80 |
64.20 |
64.20 |
9.2M |
| 2024-11-27 |
76.00 |
77.20 |
67.10 |
68.00 |
41.0M |
| 2024-11-26 |
68.00 |
74.30 |
67.30 |
74.30 |
22.8M |
| 2024-11-25 |
66.50 |
69.70 |
65.80 |
67.60 |
5.5M |
| 2024-11-22 |
64.50 |
66.50 |
64.40 |
65.80 |
1.9M |
| 2024-11-21 |
65.80 |
65.80 |
64.20 |
64.20 |
1.1M |
| 2024-11-20 |
67.00 |
67.10 |
64.60 |
65.90 |
1.3M |
| 2024-11-19 |
65.00 |
66.90 |
64.60 |
66.40 |
2.0M |
| 2024-11-18 |
65.60 |
65.70 |
64.00 |
65.20 |
1.2M |
| 2024-11-15 |
63.50 |
68.20 |
63.50 |
65.60 |
3.5M |
| 2024-11-14 |
64.20 |
65.50 |
63.30 |
63.70 |
1.2M |
| 2024-11-13 |
66.00 |
67.40 |
64.20 |
65.10 |
2.1M |
| 2024-11-12 |
66.60 |
66.60 |
64.60 |
66.00 |
1.5M |
| 2024-11-11 |
68.40 |
68.50 |
66.30 |
67.40 |
1.7M |
| 2024-11-08 |
68.90 |
69.20 |
66.80 |
68.00 |
3.1M |
| 2024-11-07 |
67.80 |
71.90 |
67.30 |
68.20 |
8.1M |
| 2024-11-06 |
70.50 |
71.50 |
66.60 |
66.80 |
14.2M |
| 2024-11-05 |
63.30 |
69.00 |
63.30 |
69.00 |
2.7M |
| 2024-11-04 |
64.00 |
65.00 |
62.80 |
62.80 |
1.7M |
| 2024-11-01 |
62.90 |
64.50 |
62.50 |
64.00 |
1.1M |
| 2024-10-30 |
65.30 |
66.30 |
64.10 |
64.50 |
2.0M |
| 2024-10-29 |
64.80 |
67.40 |
64.30 |
65.30 |
3.7M |
| 2024-10-28 |
67.10 |
67.70 |
65.20 |
65.30 |
2.1M |
| 2024-10-25 |
68.10 |
69.60 |
67.20 |
67.20 |
3.0M |
| 2024-10-24 |
70.00 |
73.60 |
68.20 |
68.90 |
11.5M |
| 2024-10-23 |
70.50 |
70.70 |
69.10 |
69.10 |
3.2M |
| 2024-10-22 |
71.20 |
72.00 |
69.60 |
70.00 |
5.6M |
| 2024-10-21 |
71.20 |
72.10 |
69.30 |
72.10 |
11.2M |
| 2024-10-18 |
73.50 |
78.00 |
68.50 |
69.80 |
63.0M |
| 2024-10-17 |
67.40 |
71.80 |
67.10 |
71.80 |
18.6M |
| 2024-10-16 |
60.20 |
65.30 |
60.20 |
65.30 |
5.1M |
| 2024-10-15 |
59.70 |
62.20 |
59.40 |
59.40 |
3.0M |
| 2024-10-14 |
59.20 |
60.70 |
58.50 |
59.40 |
2.2M |
| 2024-10-11 |
60.90 |
61.50 |
58.60 |
58.60 |
1.8M |
| 2024-10-09 |
63.50 |
63.90 |
60.20 |
60.20 |
2.7M |
| 2024-10-08 |
64.10 |
64.50 |
62.20 |
62.80 |
2.0M |
| 2024-10-07 |
64.80 |
65.80 |
64.00 |
64.10 |
2.2M |
| 2024-10-04 |
66.40 |
67.10 |
64.80 |
64.80 |
2.6M |
| 2024-10-01 |
66.30 |
68.80 |
66.30 |
67.10 |
4.5M |
| 2024-09-30 |
66.40 |
68.80 |
66.20 |
66.50 |
2.6M |
| 2024-09-27 |
69.10 |
73.00 |
67.50 |
67.50 |
8.8M |
| 2024-09-26 |
70.50 |
72.30 |
66.20 |
69.10 |
19.3M |
| 2024-09-25 |
62.90 |
67.80 |
62.20 |
67.80 |
5.3M |
| 2024-09-24 |
63.90 |
64.50 |
61.70 |
61.70 |
3.3M |
| 2024-09-23 |
67.70 |
68.20 |
63.80 |
63.90 |
3.8M |
| 2024-09-20 |
70.10 |
71.00 |
67.00 |
67.80 |
4.5M |
| 2024-09-19 |
67.00 |
70.30 |
66.10 |
69.20 |
4.8M |
| 2024-09-18 |
68.20 |
69.20 |
66.90 |
66.90 |
3.2M |
| 2024-09-16 |
69.00 |
71.10 |
68.00 |
68.60 |
4.7M |
| 2024-09-13 |
69.40 |
70.20 |
68.30 |
69.00 |
3.6M |
| 2024-09-12 |
71.40 |
72.60 |
69.10 |
69.10 |
8.9M |
| 2024-09-11 |
70.70 |
71.80 |
68.20 |
68.50 |
5.2M |
| 2024-09-10 |
74.40 |
74.80 |
68.80 |
70.30 |
7.5M |
| 2024-09-09 |
71.50 |
75.00 |
71.50 |
73.30 |
7.7M |
| 2024-09-06 |
73.00 |
75.10 |
71.30 |
73.50 |
11.1M |
| 2024-09-05 |
75.60 |
79.30 |
70.00 |
73.50 |
29.6M |
| 2024-09-04 |
74.80 |
76.90 |
72.20 |
73.80 |
27.1M |
| 2024-09-03 |
70.30 |
77.60 |
69.40 |
77.60 |
11.9M |
| 2024-09-02 |
72.00 |
72.60 |
70.20 |
70.60 |
3.5M |
| 2024-08-30 |
75.00 |
76.60 |
71.40 |
71.80 |
8.3M |
| 2024-08-29 |
75.00 |
75.90 |
73.80 |
74.30 |
7.6M |
| 2024-08-28 |
78.90 |
78.90 |
75.80 |
76.10 |
19.5M |
| 2024-08-27 |
68.40 |
76.00 |
68.30 |
76.00 |
17.0M |
| 2024-08-26 |
72.60 |
73.90 |
69.10 |
69.10 |
6.2M |
| 2024-08-23 |
70.60 |
73.70 |
69.60 |
71.90 |
6.8M |
| 2024-08-22 |
73.90 |
74.70 |
71.10 |
72.10 |
8.3M |
| 2024-08-21 |
75.70 |
76.70 |
73.30 |
73.60 |
9.7M |
| 2024-08-20 |
81.30 |
81.90 |
76.10 |
76.80 |
15.2M |
| 2024-08-19 |
80.50 |
81.20 |
78.50 |
80.00 |
15.5M |
| 2024-08-16 |
81.50 |
85.60 |
79.50 |
79.50 |
39.6M |
| 2024-08-15 |
79.90 |
82.50 |
77.00 |
78.50 |
39.7M |
| 2024-08-14 |
82.40 |
85.20 |
78.20 |
79.40 |
64.9M |
| 2024-08-13 |
71.80 |
77.50 |
69.20 |
77.50 |
27.4M |
| 2024-08-12 |
77.20 |
78.90 |
68.80 |
70.50 |
50.5M |
| 2024-08-09 |
74.70 |
76.20 |
73.80 |
76.20 |
20.2M |
| 2024-08-08 |
63.70 |
69.30 |
61.90 |
69.30 |
27.8M |
| 2024-08-07 |
57.90 |
63.00 |
57.90 |
63.00 |
5.4M |
| 2024-08-06 |
63.50 |
64.80 |
54.00 |
57.30 |
17.7M |
| 2024-08-05 |
66.60 |
68.40 |
59.90 |
59.90 |
31.7M |
| 2024-08-02 |
58.90 |
66.50 |
56.90 |
66.50 |
25.6M |
| 2024-08-01 |
57.00 |
60.50 |
57.00 |
60.50 |
4.3M |
| 2024-07-31 |
54.80 |
59.60 |
53.10 |
55.00 |
5.9M |
| 2024-07-30 |
53.50 |
55.60 |
51.20 |
55.00 |
5.8M |
| 2024-07-29 |
60.00 |
63.00 |
53.70 |
53.70 |
7.6M |
| 2024-07-26 |
60.30 |
63.40 |
58.50 |
59.60 |
6.0M |
| 2024-07-23 |
66.00 |
69.10 |
60.20 |
63.00 |
16.9M |
| 2024-07-22 |
62.60 |
64.50 |
60.50 |
62.90 |
2.7M |
| 2024-07-19 |
62.10 |
62.40 |
60.70 |
61.90 |
1.2M |
| 2024-07-18 |
61.20 |
62.50 |
60.20 |
61.60 |
1.2M |
| 2024-07-17 |
61.90 |
64.80 |
61.00 |
63.40 |
2.0M |
| 2024-07-16 |
63.50 |
64.20 |
60.60 |
60.60 |
1.7M |
| 2024-07-15 |
65.00 |
66.40 |
63.00 |
63.50 |
2.1M |
| 2024-07-12 |
64.50 |
66.70 |
64.10 |
64.80 |
2.0M |
| 2024-07-11 |
70.50 |
70.50 |
66.50 |
66.50 |
3.6M |
| 2024-07-10 |
62.10 |
70.90 |
60.20 |
70.90 |
6.7M |
| 2024-07-09 |
69.80 |
69.80 |
64.90 |
64.90 |
4.5M |
| 2024-07-08 |
77.10 |
80.10 |
70.00 |
72.10 |
40.6M |
| 2024-07-05 |
72.30 |
72.90 |
68.30 |
72.90 |
24.0M |
| 2024-07-04 |
66.30 |
66.30 |
66.30 |
66.30 |
3.8M |
| 2024-07-03 |
55.70 |
60.30 |
55.30 |
60.30 |
30.5M |
| 2024-07-02 |
56.00 |
59.40 |
53.20 |
54.90 |
47.5M |
| 2024-07-01 |
53.10 |
55.60 |
51.60 |
55.60 |
22.7M |
| 2024-06-28 |
46.10 |
50.60 |
46.10 |
50.60 |
7.6M |
| 2024-06-27 |
48.30 |
48.45 |
46.00 |
46.00 |
4.5M |
| 2024-06-26 |
49.20 |
51.30 |
48.40 |
48.50 |
8.7M |
| 2024-06-25 |
48.25 |
51.60 |
48.00 |
49.50 |
16.1M |
| 2024-06-24 |
47.40 |
49.00 |
46.55 |
48.70 |
6.7M |
| 2024-06-21 |
49.90 |
51.10 |
47.70 |
48.10 |
20.4M |
| 2024-06-20 |
45.30 |
49.95 |
44.20 |
49.95 |
19.7M |
| 2024-06-19 |
49.55 |
49.55 |
45.25 |
45.45 |
14.7M |
| 2024-06-18 |
53.20 |
56.60 |
50.00 |
50.00 |
60.1M |
| 2024-06-17 |
50.40 |
51.50 |
49.00 |
51.50 |
20.7M |
| 2024-06-14 |
44.20 |
46.90 |
43.20 |
46.90 |
24.2M |
| 2024-06-13 |
40.10 |
42.65 |
40.10 |
42.65 |
15.8M |
| 2024-06-12 |
35.00 |
38.80 |
33.85 |
38.80 |
10.1M |
| 2024-06-11 |
39.00 |
39.00 |
35.30 |
35.30 |
4.8M |
| 2024-06-07 |
39.60 |
39.95 |
37.15 |
39.20 |
6.8M |
| 2024-06-06 |
44.15 |
44.30 |
39.00 |
39.40 |
10.9M |
| 2024-06-05 |
48.40 |
49.00 |
42.60 |
42.60 |
11.2M |
| 2024-06-04 |
47.85 |
50.90 |
45.30 |
47.05 |
31.0M |
| 2024-06-03 |
47.45 |
47.50 |
45.30 |
47.50 |
16.4M |
| 2024-05-31 |
39.65 |
43.20 |
38.50 |
43.20 |
23.3M |
| 2024-05-30 |
45.60 |
45.85 |
39.25 |
39.30 |
28.0M |
| 2024-05-29 |
42.15 |
42.15 |
42.15 |
42.15 |
1.3M |
| 2024-05-28 |
38.35 |
38.35 |
38.35 |
38.35 |
1.9M |
| 2024-05-27 |
33.70 |
34.90 |
33.70 |
34.90 |
2.4M |
| 2024-05-24 |
29.00 |
31.80 |
29.00 |
31.75 |
1.9M |
| 2024-05-23 |
32.60 |
32.60 |
30.00 |
30.00 |
1.9M |
| 2024-05-22 |
32.00 |
33.00 |
31.00 |
32.20 |
3.7M |
| 2024-05-21 |
28.90 |
31.70 |
28.90 |
31.70 |
4.1M |
| 2024-05-20 |
30.00 |
30.35 |
28.85 |
28.85 |
2.0M |
| 2024-05-17 |
30.75 |
30.75 |
28.50 |
29.05 |
2.5M |
| 2024-05-16 |
31.90 |
31.90 |
29.70 |
30.00 |
3.5M |
| 2024-05-15 |
29.25 |
31.90 |
29.25 |
31.05 |
5.5M |
| 2024-05-14 |
28.60 |
30.00 |
28.25 |
29.00 |
3.8M |
| 2024-05-13 |
29.65 |
30.50 |
27.50 |
29.45 |
27.7M |
| 2024-05-10 |
27.80 |
28.85 |
25.35 |
28.85 |
22.3M |
| 2024-05-09 |
26.25 |
26.25 |
25.45 |
26.25 |
7.3M |
| 2024-05-08 |
23.90 |
23.90 |
23.90 |
23.90 |
2.0M |
| 2024-05-07 |
21.75 |
21.75 |
21.75 |
21.75 |
1.5M |
| 2024-05-06 |
19.80 |
19.80 |
19.80 |
19.80 |
2.5M |
| 2024-05-03 |
18.55 |
18.80 |
18.00 |
18.00 |
0.4M |
| 2024-05-02 |
18.55 |
18.90 |
18.15 |
18.50 |
0.5M |
| 2024-04-30 |
18.50 |
18.65 |
18.30 |
18.45 |
0.2M |
| 2024-04-29 |
19.35 |
19.35 |
18.45 |
18.45 |
0.9M |
| 2024-04-26 |
19.60 |
19.85 |
18.90 |
19.35 |
1.0M |
| 2024-04-25 |
20.00 |
21.00 |
19.25 |
19.60 |
2.9M |
| 2024-04-24 |
18.95 |
20.45 |
18.70 |
20.20 |
6.0M |
| 2024-04-23 |
18.75 |
18.75 |
18.30 |
18.60 |
0.3M |
| 2024-04-22 |
18.40 |
19.05 |
18.30 |
18.40 |
0.5M |
| 2024-04-19 |
18.70 |
19.45 |
17.80 |
18.45 |
1.1M |
| 2024-04-18 |
17.20 |
18.90 |
16.85 |
18.50 |
0.8M |
| 2024-04-17 |
16.80 |
17.35 |
16.80 |
17.20 |
0.2M |
| 2024-04-16 |
17.30 |
17.30 |
16.65 |
17.00 |
0.3M |
| 2024-04-15 |
17.55 |
17.55 |
17.00 |
17.35 |
0.3M |
| 2024-04-12 |
17.95 |
17.95 |
17.70 |
17.70 |
0.2M |
| 2024-04-11 |
18.40 |
18.40 |
17.60 |
17.80 |
0.4M |
| 2024-04-10 |
18.00 |
18.75 |
18.00 |
18.10 |
0.9M |
| 2024-04-09 |
18.25 |
18.25 |
17.55 |
17.75 |
0.6M |
| 2024-04-08 |
18.05 |
18.95 |
17.90 |
18.25 |
1.0M |
| 2024-04-03 |
17.55 |
17.95 |
17.25 |
17.85 |
0.6M |
| 2024-04-02 |
18.05 |
18.35 |
17.50 |
17.65 |
1.0M |
| 2024-04-01 |
19.50 |
19.90 |
17.85 |
18.05 |
3.9M |
| 2024-03-29 |
18.65 |
19.95 |
18.60 |
19.55 |
6.2M |
| 2024-03-28 |
16.55 |
18.15 |
16.55 |
18.15 |
2.8M |
| 2024-03-27 |
16.05 |
16.50 |
16.05 |
16.50 |
0.1M |
| 2024-03-26 |
16.15 |
16.15 |
15.90 |
16.15 |
0.0M |
| 2024-03-25 |
15.75 |
16.20 |
15.75 |
16.15 |
0.1M |
| 2024-03-22 |
16.10 |
16.10 |
15.70 |
15.70 |
0.0M |
| 2024-03-21 |
16.00 |
16.00 |
15.70 |
15.70 |
0.1M |
| 2024-03-20 |
15.80 |
15.95 |
15.60 |
15.80 |
0.0M |
| 2024-03-19 |
15.80 |
15.90 |
15.65 |
15.75 |
0.0M |
| 2024-03-18 |
15.70 |
15.80 |
15.35 |
15.80 |
0.2M |
| 2024-03-15 |
16.35 |
16.40 |
15.70 |
15.70 |
0.1M |
| 2024-03-14 |
16.85 |
16.85 |
16.30 |
16.40 |
0.1M |
| 2024-03-13 |
16.95 |
16.95 |
16.30 |
16.70 |
0.1M |
| 2024-03-12 |
16.70 |
16.90 |
16.60 |
16.90 |
0.1M |
| 2024-03-11 |
17.10 |
17.30 |
16.70 |
16.70 |
0.1M |
| 2024-03-08 |
16.80 |
17.20 |
16.50 |
17.10 |
0.3M |
| 2024-03-07 |
17.20 |
17.30 |
16.60 |
16.75 |
0.3M |
| 2024-03-06 |
17.05 |
17.40 |
17.05 |
17.20 |
0.1M |
| 2024-03-05 |
17.55 |
17.75 |
17.25 |
17.35 |
0.2M |
| 2024-03-04 |
17.20 |
17.80 |
17.05 |
17.40 |
0.7M |
| 2024-03-01 |
16.30 |
17.00 |
16.25 |
17.00 |
0.4M |
| 2024-02-29 |
16.00 |
16.55 |
16.00 |
16.30 |
0.2M |
| 2024-02-27 |
16.05 |
16.20 |
15.90 |
16.10 |
0.1M |
| 2024-02-26 |
15.95 |
16.40 |
15.95 |
16.00 |
0.1M |
| 2024-02-23 |
16.15 |
16.15 |
15.85 |
15.95 |
0.1M |
| 2024-02-22 |
16.20 |
16.30 |
16.05 |
16.05 |
0.1M |
| 2024-02-21 |
16.20 |
16.45 |
16.00 |
16.10 |
0.1M |
| 2024-02-20 |
15.55 |
16.75 |
15.55 |
16.20 |
0.3M |
| 2024-02-19 |
15.30 |
15.50 |
15.10 |
15.50 |
0.1M |
| 2024-02-16 |
15.25 |
15.30 |
15.05 |
15.30 |
0.0M |
| 2024-02-15 |
15.20 |
15.25 |
15.00 |
15.25 |
0.0M |
| 2024-02-05 |
14.95 |
15.25 |
14.70 |
15.20 |
0.1M |
| 2024-02-02 |
15.10 |
15.20 |
15.05 |
15.05 |
0.1M |
| 2024-02-01 |
15.00 |
15.20 |
15.00 |
15.05 |
0.1M |
| 2024-01-31 |
15.05 |
15.15 |
15.00 |
15.00 |
0.1M |
| 2024-01-30 |
15.00 |
15.00 |
14.95 |
15.00 |
0.0M |
| 2024-01-29 |
15.00 |
15.10 |
15.00 |
15.05 |
0.0M |
| 2024-01-26 |
15.05 |
15.05 |
15.00 |
15.00 |
0.0M |
| 2024-01-25 |
15.15 |
15.20 |
15.10 |
15.10 |
0.0M |
| 2024-01-24 |
15.20 |
15.20 |
15.05 |
15.10 |
0.0M |
| 2024-01-23 |
15.10 |
15.10 |
15.05 |
15.10 |
0.0M |
| 2024-01-22 |
15.35 |
15.35 |
15.05 |
15.20 |
0.0M |
| 2024-01-19 |
14.90 |
15.20 |
14.85 |
15.20 |
0.1M |
| 2024-01-18 |
14.85 |
15.65 |
14.85 |
14.95 |
0.1M |
| 2024-01-17 |
14.90 |
14.95 |
14.75 |
14.80 |
0.1M |
| 2024-01-16 |
15.10 |
15.10 |
14.85 |
14.90 |
0.0M |
| 2024-01-15 |
15.15 |
15.25 |
15.05 |
15.15 |
0.0M |
| 2024-01-12 |
15.25 |
15.40 |
15.00 |
15.15 |
0.1M |
| 2024-01-11 |
15.50 |
15.50 |
15.30 |
15.40 |
0.0M |
| 2024-01-10 |
15.20 |
15.45 |
15.20 |
15.45 |
0.0M |
| 2024-01-09 |
15.30 |
15.45 |
15.25 |
15.35 |
0.0M |
| 2024-01-08 |
15.50 |
15.55 |
15.15 |
15.50 |
0.1M |
| 2024-01-05 |
15.45 |
15.50 |
15.35 |
15.50 |
0.0M |
| 2024-01-04 |
15.40 |
15.55 |
15.40 |
15.45 |
0.0M |
| 2024-01-03 |
15.50 |
15.60 |
15.45 |
15.60 |
0.0M |
| 2024-01-02 |
15.55 |
15.60 |
15.45 |
15.60 |
0.0M |