| 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 |
50.80 |
51.43 |
48.73 |
48.80 |
2.0M |
| 2024-12-30 |
51.07 |
51.66 |
50.40 |
50.88 |
1.2M |
| 2024-12-27 |
51.95 |
52.37 |
51.01 |
51.07 |
1.7M |
| 2024-12-26 |
50.80 |
52.59 |
50.80 |
51.82 |
1.7M |
| 2024-12-25 |
52.31 |
52.51 |
50.40 |
50.88 |
1.3M |
| 2024-12-24 |
51.07 |
52.63 |
51.07 |
51.90 |
1.8M |
| 2024-12-23 |
51.40 |
52.57 |
51.00 |
51.00 |
1.6M |
| 2024-12-20 |
51.78 |
52.76 |
51.75 |
51.78 |
1.4M |
| 2024-12-19 |
51.00 |
52.23 |
50.89 |
51.68 |
1.4M |
| 2024-12-18 |
51.35 |
53.28 |
50.73 |
52.02 |
2.2M |
| 2024-12-17 |
52.50 |
53.28 |
50.90 |
51.22 |
2.8M |
| 2024-12-16 |
52.50 |
53.87 |
51.21 |
53.05 |
3.4M |
| 2024-12-13 |
54.72 |
54.84 |
52.22 |
52.25 |
4.5M |
| 2024-12-12 |
54.55 |
55.40 |
54.30 |
55.05 |
1.8M |
| 2024-12-11 |
54.99 |
55.05 |
54.25 |
54.68 |
2.0M |
| 2024-12-10 |
56.49 |
56.50 |
54.70 |
54.74 |
2.3M |
| 2024-12-09 |
55.64 |
55.87 |
54.06 |
54.48 |
2.0M |
| 2024-12-06 |
54.46 |
56.19 |
53.65 |
56.05 |
2.5M |
| 2024-12-05 |
54.50 |
54.99 |
54.23 |
54.67 |
1.3M |
| 2024-12-04 |
56.22 |
56.81 |
54.55 |
54.58 |
2.2M |
| 2024-12-03 |
56.81 |
57.52 |
56.13 |
56.64 |
1.9M |
| 2024-12-02 |
56.01 |
57.19 |
55.40 |
56.81 |
2.3M |
| 2024-11-29 |
56.35 |
57.92 |
55.62 |
56.96 |
1.9M |
| 2024-11-28 |
56.88 |
57.33 |
56.20 |
56.39 |
1.4M |
| 2024-11-27 |
54.16 |
56.97 |
53.87 |
56.90 |
2.0M |
| 2024-11-26 |
55.49 |
57.50 |
54.48 |
54.56 |
1.8M |
| 2024-11-25 |
54.00 |
56.15 |
54.00 |
55.98 |
1.9M |
| 2024-11-22 |
58.32 |
58.35 |
54.87 |
54.91 |
3.0M |
| 2024-11-21 |
59.88 |
60.50 |
57.65 |
58.32 |
2.2M |
| 2024-11-20 |
59.00 |
59.58 |
58.10 |
58.98 |
1.9M |
| 2024-11-19 |
57.28 |
59.16 |
56.24 |
59.00 |
2.2M |
| 2024-11-18 |
60.98 |
60.98 |
57.02 |
57.28 |
2.8M |
| 2024-11-15 |
62.90 |
63.50 |
60.88 |
60.88 |
3.6M |
| 2024-11-14 |
65.85 |
66.99 |
63.67 |
64.17 |
4.3M |
| 2024-11-13 |
64.19 |
66.65 |
63.02 |
65.65 |
4.3M |
| 2024-11-12 |
65.86 |
67.22 |
64.00 |
64.80 |
5.4M |
| 2024-11-11 |
60.00 |
65.95 |
59.71 |
65.84 |
5.6M |
| 2024-11-08 |
62.21 |
63.80 |
60.68 |
60.84 |
4.2M |
| 2024-11-07 |
59.00 |
61.30 |
57.67 |
61.13 |
3.5M |
| 2024-11-06 |
61.68 |
63.99 |
60.10 |
61.00 |
5.2M |
| 2024-11-05 |
58.45 |
61.88 |
57.96 |
61.87 |
4.3M |
| 2024-11-04 |
57.21 |
59.51 |
56.60 |
58.93 |
3.0M |
| 2024-11-01 |
60.00 |
60.99 |
57.02 |
57.12 |
4.3M |
| 2024-10-31 |
58.61 |
63.80 |
58.30 |
60.81 |
5.9M |
| 2024-10-30 |
58.20 |
58.85 |
55.90 |
56.72 |
3.2M |
| 2024-10-29 |
63.00 |
64.30 |
58.38 |
58.50 |
4.6M |
| 2024-10-28 |
63.20 |
63.20 |
60.70 |
62.04 |
3.8M |
| 2024-10-25 |
58.75 |
64.56 |
58.33 |
63.10 |
6.1M |
| 2024-10-24 |
61.20 |
61.30 |
58.65 |
58.75 |
4.3M |
| 2024-10-23 |
58.58 |
64.27 |
58.40 |
62.39 |
7.2M |
| 2024-10-22 |
57.73 |
59.86 |
56.03 |
59.55 |
4.9M |
| 2024-10-21 |
58.00 |
61.21 |
56.90 |
58.28 |
5.6M |
| 2024-10-18 |
53.06 |
59.75 |
53.06 |
56.66 |
5.6M |
| 2024-10-17 |
53.87 |
55.50 |
53.25 |
53.85 |
3.6M |
| 2024-10-16 |
53.50 |
54.80 |
52.86 |
53.08 |
3.6M |
| 2024-10-15 |
56.50 |
58.25 |
55.00 |
55.00 |
4.0M |
| 2024-10-14 |
56.60 |
57.28 |
53.70 |
57.21 |
5.0M |
| 2024-10-11 |
60.03 |
62.01 |
55.74 |
56.54 |
4.6M |
| 2024-10-10 |
68.00 |
68.95 |
61.53 |
61.60 |
6.2M |
| 2024-10-09 |
70.80 |
74.79 |
65.99 |
66.99 |
7.0M |
| 2024-10-08 |
72.64 |
72.64 |
65.02 |
72.64 |
8.9M |
| 2024-09-30 |
56.24 |
60.53 |
53.34 |
60.53 |
7.2M |
| 2024-09-27 |
45.25 |
51.98 |
44.80 |
50.44 |
3.6M |
| 2024-09-26 |
42.65 |
44.51 |
41.61 |
44.50 |
3.0M |
| 2024-09-25 |
42.77 |
44.67 |
42.65 |
42.66 |
3.1M |
| 2024-09-24 |
40.99 |
42.88 |
40.25 |
42.65 |
2.8M |
| 2024-09-23 |
41.50 |
42.15 |
40.73 |
40.85 |
2.1M |
| 2024-09-20 |
44.25 |
44.30 |
41.33 |
42.20 |
3.5M |
| 2024-09-19 |
45.02 |
45.80 |
44.10 |
44.25 |
2.4M |
| 2024-09-18 |
44.99 |
46.20 |
44.10 |
44.45 |
2.0M |
| 2024-09-13 |
47.54 |
47.54 |
45.00 |
45.00 |
2.4M |
| 2024-09-12 |
47.12 |
48.28 |
46.65 |
46.73 |
3.0M |
| 2024-09-11 |
43.65 |
47.99 |
43.58 |
47.18 |
4.4M |
| 2024-09-10 |
42.90 |
44.57 |
42.15 |
43.90 |
2.5M |
| 2024-09-09 |
42.32 |
43.24 |
42.00 |
42.87 |
2.1M |
| 2024-09-06 |
45.10 |
45.79 |
43.27 |
43.40 |
2.8M |
| 2024-09-05 |
45.53 |
47.77 |
45.40 |
45.55 |
3.4M |
| 2024-09-04 |
45.03 |
47.23 |
45.03 |
45.49 |
2.6M |
| 2024-09-03 |
44.54 |
45.98 |
43.87 |
45.60 |
2.2M |
| 2024-09-02 |
46.55 |
46.78 |
44.66 |
44.70 |
3.3M |
| 2024-08-30 |
43.88 |
47.22 |
43.87 |
46.29 |
5.4M |
| 2024-08-29 |
38.44 |
43.90 |
38.00 |
43.01 |
4.6M |
| 2024-08-28 |
38.50 |
38.90 |
37.75 |
38.38 |
1.4M |
| 2024-08-27 |
40.00 |
40.00 |
38.50 |
38.72 |
1.6M |
| 2024-08-26 |
39.58 |
41.10 |
39.30 |
39.97 |
1.8M |
| 2024-08-23 |
39.67 |
40.18 |
39.21 |
39.25 |
1.5M |
| 2024-08-22 |
42.36 |
42.77 |
39.80 |
39.98 |
2.4M |
| 2024-08-21 |
42.30 |
42.85 |
42.00 |
42.31 |
1.1M |
| 2024-08-20 |
43.83 |
44.19 |
42.54 |
42.75 |
1.4M |
| 2024-08-19 |
44.45 |
44.73 |
43.15 |
43.78 |
2.2M |
| 2024-08-16 |
47.23 |
47.23 |
44.47 |
44.47 |
2.6M |
| 2024-08-15 |
45.70 |
48.36 |
44.75 |
46.90 |
3.4M |
| 2024-08-14 |
45.70 |
46.88 |
44.98 |
46.06 |
2.6M |
| 2024-08-13 |
45.70 |
46.93 |
44.66 |
45.74 |
2.1M |
| 2024-08-12 |
46.98 |
47.66 |
45.40 |
45.70 |
1.8M |
| 2024-08-09 |
47.51 |
48.19 |
46.09 |
46.15 |
2.2M |
| 2024-08-08 |
48.00 |
49.18 |
47.29 |
47.50 |
1.9M |
| 2024-08-07 |
48.80 |
49.20 |
47.82 |
48.41 |
2.3M |
| 2024-08-06 |
47.38 |
49.61 |
47.38 |
48.77 |
4.0M |
| 2024-08-05 |
47.44 |
49.22 |
46.36 |
46.60 |
2.7M |
| 2024-08-02 |
49.00 |
49.66 |
47.44 |
47.90 |
3.0M |
| 2024-08-01 |
50.20 |
50.88 |
48.83 |
49.66 |
3.7M |
| 2024-07-31 |
49.10 |
50.20 |
48.09 |
50.20 |
4.3M |
| 2024-07-30 |
49.30 |
50.28 |
48.23 |
49.28 |
3.7M |
| 2024-07-29 |
50.17 |
50.40 |
48.50 |
49.44 |
3.4M |
| 2024-07-26 |
52.35 |
52.99 |
49.88 |
50.33 |
6.6M |
| 2024-07-25 |
47.00 |
55.80 |
47.00 |
53.33 |
9.5M |
| 2024-07-24 |
47.48 |
47.97 |
46.18 |
46.50 |
2.4M |
| 2024-07-23 |
48.67 |
48.71 |
47.51 |
47.70 |
2.9M |
| 2024-07-22 |
50.00 |
50.95 |
48.05 |
48.70 |
5.0M |
| 2024-07-19 |
43.55 |
50.35 |
43.53 |
50.02 |
5.9M |
| 2024-07-18 |
41.53 |
45.50 |
40.93 |
43.90 |
3.3M |
| 2024-07-17 |
42.90 |
43.32 |
41.90 |
42.00 |
1.6M |
| 2024-07-16 |
41.70 |
42.77 |
41.65 |
42.38 |
1.5M |
| 2024-07-15 |
42.12 |
42.98 |
41.77 |
41.80 |
2.0M |
| 2024-07-12 |
41.90 |
45.02 |
41.90 |
43.06 |
3.5M |
| 2024-07-11 |
40.35 |
42.20 |
40.35 |
41.43 |
2.1M |
| 2024-07-10 |
39.10 |
40.89 |
38.77 |
39.76 |
1.6M |
| 2024-07-09 |
38.32 |
39.63 |
38.30 |
39.56 |
1.6M |
| 2024-07-08 |
39.28 |
40.00 |
38.36 |
38.60 |
1.5M |
| 2024-07-05 |
38.08 |
39.76 |
38.08 |
39.39 |
1.7M |
| 2024-07-04 |
39.91 |
40.10 |
38.18 |
38.28 |
1.8M |
| 2024-07-03 |
40.29 |
40.90 |
39.80 |
39.85 |
1.4M |
| 2024-07-02 |
59.73 |
59.76 |
57.38 |
57.70 |
1.5M |
| 2024-07-01 |
62.00 |
62.54 |
59.28 |
60.00 |
1.4M |
| 2024-06-28 |
60.00 |
60.84 |
58.45 |
59.00 |
1.0M |
| 2024-06-27 |
60.67 |
61.32 |
59.90 |
60.00 |
1.0M |
| 2024-06-26 |
59.24 |
60.91 |
58.66 |
60.65 |
0.9M |
| 2024-06-25 |
60.68 |
62.00 |
58.80 |
59.15 |
1.1M |
| 2024-06-24 |
62.93 |
63.28 |
60.67 |
60.86 |
1.4M |
| 2024-06-21 |
65.09 |
66.49 |
62.73 |
63.87 |
1.3M |
| 2024-06-20 |
65.01 |
66.36 |
64.31 |
65.36 |
1.1M |
| 2024-06-19 |
67.74 |
67.88 |
64.94 |
65.30 |
1.1M |
| 2024-06-18 |
66.70 |
69.50 |
66.32 |
67.79 |
1.1M |
| 2024-06-17 |
65.51 |
68.65 |
64.84 |
66.99 |
1.4M |
| 2024-06-14 |
66.56 |
66.86 |
65.01 |
65.79 |
1.2M |
| 2024-06-13 |
65.20 |
69.07 |
65.10 |
66.80 |
1.5M |
| 2024-06-12 |
65.65 |
66.27 |
64.46 |
65.35 |
0.9M |
| 2024-06-11 |
63.73 |
65.78 |
62.27 |
65.65 |
1.2M |
| 2024-06-07 |
64.75 |
65.20 |
63.34 |
63.53 |
1.0M |
| 2024-06-06 |
68.68 |
69.41 |
64.14 |
64.37 |
1.6M |
| 2024-06-05 |
69.51 |
70.94 |
68.99 |
68.99 |
0.8M |
| 2024-06-04 |
68.70 |
70.11 |
67.50 |
69.94 |
1.3M |
| 2024-06-03 |
71.14 |
71.26 |
68.00 |
68.59 |
1.3M |
| 2024-05-31 |
70.60 |
72.50 |
70.60 |
71.30 |
1.1M |
| 2024-05-30 |
72.99 |
72.99 |
70.37 |
70.85 |
1.1M |
| 2024-05-29 |
70.90 |
75.33 |
70.90 |
71.91 |
1.8M |
| 2024-05-28 |
70.14 |
72.54 |
70.01 |
70.72 |
1.0M |
| 2024-05-27 |
69.50 |
71.27 |
67.17 |
70.66 |
1.4M |
| 2024-05-24 |
72.69 |
73.85 |
69.82 |
69.82 |
1.5M |
| 2024-05-23 |
74.50 |
74.97 |
72.01 |
72.30 |
1.5M |
| 2024-05-22 |
70.35 |
75.45 |
70.35 |
75.14 |
2.4M |
| 2024-05-21 |
71.30 |
71.39 |
69.89 |
70.28 |
0.8M |
| 2024-05-20 |
71.75 |
72.61 |
70.70 |
71.17 |
1.0M |
| 2024-05-17 |
70.51 |
71.90 |
69.75 |
71.59 |
1.0M |
| 2024-05-16 |
72.39 |
72.53 |
70.81 |
71.03 |
0.9M |
| 2024-05-15 |
74.79 |
76.55 |
71.82 |
72.00 |
1.2M |
| 2024-05-14 |
74.50 |
75.15 |
72.70 |
73.10 |
1.7M |
| 2024-05-13 |
73.18 |
76.99 |
73.01 |
75.00 |
1.8M |
| 2024-05-10 |
74.55 |
75.18 |
73.00 |
74.38 |
1.1M |
| 2024-05-09 |
71.60 |
76.50 |
71.60 |
74.52 |
2.3M |
| 2024-05-08 |
72.30 |
73.47 |
71.26 |
71.35 |
1.3M |
| 2024-05-07 |
72.00 |
72.77 |
71.08 |
72.37 |
1.2M |
| 2024-05-06 |
70.70 |
72.72 |
70.51 |
71.95 |
1.5M |
| 2024-04-30 |
70.86 |
70.90 |
69.62 |
69.80 |
1.5M |
| 2024-04-29 |
66.93 |
70.80 |
66.50 |
70.11 |
2.4M |
| 2024-04-26 |
64.50 |
66.59 |
63.36 |
66.42 |
1.7M |
| 2024-04-25 |
63.79 |
66.36 |
62.82 |
64.85 |
1.5M |
| 2024-04-24 |
64.11 |
64.76 |
63.16 |
64.00 |
1.4M |
| 2024-04-23 |
66.46 |
67.20 |
64.41 |
64.47 |
1.4M |
| 2024-04-22 |
64.02 |
66.81 |
63.89 |
65.45 |
1.3M |
| 2024-04-19 |
66.01 |
66.34 |
64.40 |
64.55 |
1.4M |
| 2024-04-18 |
67.38 |
68.19 |
65.60 |
66.36 |
1.6M |
| 2024-04-17 |
65.50 |
68.25 |
65.50 |
67.49 |
1.4M |
| 2024-04-16 |
69.46 |
69.70 |
65.14 |
65.19 |
1.8M |
| 2024-04-15 |
69.88 |
71.88 |
68.89 |
69.29 |
1.8M |
| 2024-04-12 |
73.70 |
73.76 |
69.61 |
69.87 |
1.9M |
| 2024-04-11 |
73.97 |
74.90 |
72.91 |
73.40 |
1.3M |
| 2024-04-10 |
77.20 |
77.20 |
73.79 |
74.36 |
1.4M |
| 2024-04-09 |
73.92 |
78.41 |
73.90 |
77.13 |
1.5M |
| 2024-04-08 |
78.02 |
78.43 |
73.66 |
73.86 |
1.5M |
| 2024-04-03 |
78.76 |
79.90 |
77.82 |
78.16 |
1.5M |
| 2024-04-02 |
79.74 |
80.78 |
77.86 |
79.27 |
2.0M |
| 2024-04-01 |
73.30 |
79.98 |
73.30 |
79.73 |
2.8M |
| 2024-03-29 |
72.40 |
74.31 |
72.36 |
73.16 |
1.2M |
| 2024-03-28 |
72.01 |
73.80 |
72.01 |
72.86 |
1.7M |
| 2024-03-27 |
76.86 |
76.88 |
72.13 |
72.20 |
2.0M |
| 2024-03-26 |
75.55 |
77.57 |
75.07 |
76.92 |
1.8M |
| 2024-03-25 |
79.15 |
80.20 |
75.88 |
75.88 |
2.4M |
| 2024-03-22 |
84.54 |
85.01 |
79.60 |
79.80 |
2.3M |
| 2024-03-21 |
87.55 |
88.38 |
84.80 |
84.90 |
1.9M |
| 2024-03-20 |
87.80 |
89.30 |
87.12 |
87.87 |
1.4M |
| 2024-03-19 |
89.30 |
90.68 |
87.20 |
87.28 |
1.5M |
| 2024-03-18 |
88.40 |
89.67 |
87.80 |
89.34 |
1.5M |
| 2024-03-15 |
88.03 |
89.35 |
86.84 |
87.75 |
1.4M |
| 2024-03-14 |
89.61 |
90.79 |
87.62 |
88.66 |
1.6M |
| 2024-03-13 |
90.23 |
91.88 |
89.54 |
90.40 |
1.8M |
| 2024-03-12 |
93.20 |
93.20 |
90.27 |
90.56 |
2.6M |
| 2024-03-11 |
87.83 |
93.88 |
87.83 |
92.53 |
4.2M |
| 2024-03-08 |
83.24 |
87.42 |
83.24 |
87.42 |
4.0M |
| 2024-03-07 |
86.70 |
87.50 |
83.50 |
83.66 |
2.0M |
| 2024-03-06 |
83.20 |
88.58 |
83.00 |
86.99 |
2.1M |
| 2024-03-05 |
86.81 |
86.81 |
83.69 |
84.13 |
1.7M |
| 2024-03-04 |
87.98 |
89.20 |
86.10 |
86.90 |
1.4M |
| 2024-03-01 |
87.12 |
88.20 |
85.49 |
87.54 |
1.5M |
| 2024-02-29 |
82.50 |
87.28 |
82.40 |
86.89 |
2.0M |
| 2024-02-28 |
89.70 |
93.92 |
84.11 |
84.11 |
3.1M |
| 2024-02-27 |
85.94 |
88.72 |
85.01 |
88.72 |
1.8M |
| 2024-02-26 |
86.50 |
88.00 |
84.60 |
86.35 |
2.0M |
| 2024-02-23 |
85.90 |
87.80 |
85.52 |
87.50 |
2.3M |
| 2024-02-22 |
83.47 |
87.85 |
83.25 |
85.20 |
1.5M |
| 2024-02-21 |
82.03 |
86.88 |
81.03 |
84.86 |
2.2M |
| 2024-02-20 |
82.87 |
83.00 |
80.08 |
82.47 |
1.6M |
| 2024-02-19 |
84.73 |
84.73 |
82.05 |
82.97 |
1.7M |
| 2024-02-08 |
83.98 |
87.78 |
81.31 |
85.85 |
2.3M |
| 2024-02-07 |
79.98 |
86.65 |
79.98 |
83.20 |
2.8M |
| 2024-02-06 |
70.80 |
80.88 |
68.81 |
80.59 |
2.6M |
| 2024-02-05 |
75.00 |
75.54 |
67.07 |
72.49 |
2.3M |
| 2024-02-02 |
80.90 |
81.07 |
72.78 |
77.00 |
2.3M |
| 2024-02-01 |
80.40 |
83.69 |
79.50 |
79.84 |
2.0M |
| 2024-01-31 |
86.60 |
86.85 |
80.52 |
80.60 |
2.0M |
| 2024-01-30 |
90.39 |
91.65 |
85.80 |
86.45 |
2.2M |
| 2024-01-29 |
97.51 |
102.60 |
92.13 |
92.22 |
2.6M |
| 2024-01-26 |
97.20 |
99.09 |
95.21 |
95.21 |
1.6M |
| 2024-01-25 |
98.00 |
98.30 |
94.60 |
98.01 |
2.0M |
| 2024-01-24 |
101.00 |
101.94 |
94.35 |
98.00 |
1.9M |
| 2024-01-23 |
99.99 |
104.56 |
98.18 |
100.53 |
1.7M |
| 2024-01-22 |
105.12 |
105.74 |
99.50 |
100.20 |
1.7M |
| 2024-01-19 |
114.10 |
115.94 |
105.21 |
106.28 |
2.5M |
| 2024-01-18 |
114.50 |
117.06 |
108.83 |
113.63 |
2.5M |
| 2024-01-17 |
121.00 |
121.00 |
116.15 |
116.15 |
1.4M |
| 2024-01-16 |
121.41 |
124.18 |
118.01 |
122.30 |
1.8M |
| 2024-01-15 |
124.00 |
125.80 |
120.18 |
122.50 |
1.8M |
| 2024-01-12 |
126.20 |
132.47 |
125.51 |
126.00 |
2.8M |
| 2024-01-11 |
123.58 |
129.99 |
123.08 |
127.41 |
2.7M |
| 2024-01-10 |
117.03 |
128.80 |
116.30 |
123.93 |
3.0M |
| 2024-01-09 |
119.67 |
123.12 |
113.02 |
118.66 |
2.2M |
| 2024-01-08 |
120.10 |
124.00 |
117.85 |
120.98 |
1.2M |
| 2024-01-05 |
121.78 |
126.20 |
120.13 |
121.10 |
1.7M |
| 2024-01-04 |
120.10 |
125.55 |
117.50 |
124.09 |
2.1M |
| 2024-01-03 |
119.60 |
123.58 |
119.02 |
120.42 |
1.3M |
| 2024-01-02 |
123.25 |
123.31 |
119.60 |
119.84 |
1.4M |