| 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 |
66.00 |
66.36 |
64.50 |
64.52 |
3.6M |
| 2024-12-30 |
63.26 |
66.15 |
63.18 |
65.90 |
5.2M |
| 2024-12-27 |
63.45 |
64.08 |
62.16 |
63.55 |
3.9M |
| 2024-12-26 |
64.13 |
64.32 |
62.45 |
63.70 |
3.4M |
| 2024-12-25 |
63.80 |
64.47 |
63.07 |
64.03 |
2.6M |
| 2024-12-24 |
63.20 |
64.17 |
62.89 |
63.91 |
3.5M |
| 2024-12-23 |
61.68 |
63.77 |
61.60 |
62.85 |
5.1M |
| 2024-12-20 |
61.88 |
61.98 |
60.52 |
61.73 |
2.7M |
| 2024-12-19 |
60.96 |
62.25 |
60.35 |
61.88 |
3.8M |
| 2024-12-18 |
61.78 |
62.37 |
60.81 |
61.30 |
3.8M |
| 2024-12-17 |
61.82 |
62.50 |
61.31 |
61.78 |
4.2M |
| 2024-12-16 |
63.38 |
64.52 |
61.24 |
61.70 |
6.2M |
| 2024-12-13 |
63.20 |
64.87 |
63.00 |
63.86 |
4.7M |
| 2024-12-12 |
63.10 |
63.65 |
62.80 |
63.64 |
4.5M |
| 2024-12-11 |
63.61 |
64.00 |
62.68 |
63.38 |
4.7M |
| 2024-12-10 |
64.73 |
64.98 |
63.41 |
63.77 |
5.5M |
| 2024-12-09 |
62.36 |
64.15 |
61.74 |
63.57 |
6.8M |
| 2024-12-06 |
62.35 |
63.11 |
61.62 |
62.80 |
5.0M |
| 2024-12-05 |
60.50 |
63.46 |
59.93 |
62.45 |
10.4M |
| 2024-12-04 |
60.01 |
61.10 |
58.93 |
60.96 |
8.1M |
| 2024-12-03 |
59.95 |
61.26 |
58.80 |
60.05 |
8.5M |
| 2024-12-02 |
60.08 |
61.99 |
59.25 |
59.87 |
9.8M |
| 2024-11-29 |
61.11 |
61.99 |
59.91 |
60.84 |
9.4M |
| 2024-11-28 |
58.90 |
62.68 |
58.90 |
61.09 |
14.6M |
| 2024-11-27 |
57.30 |
59.86 |
57.23 |
57.73 |
12.3M |
| 2024-11-26 |
56.00 |
58.30 |
55.65 |
57.90 |
12.4M |
| 2024-11-25 |
53.63 |
56.02 |
53.48 |
56.00 |
11.6M |
| 2024-11-22 |
54.43 |
55.55 |
53.70 |
54.00 |
9.9M |
| 2024-11-21 |
54.17 |
54.65 |
54.10 |
54.41 |
4.7M |
| 2024-11-20 |
54.41 |
55.20 |
54.01 |
54.42 |
6.2M |
| 2024-11-19 |
53.96 |
54.45 |
53.01 |
54.41 |
8.1M |
| 2024-11-18 |
52.83 |
54.20 |
52.39 |
53.73 |
9.0M |
| 2024-11-15 |
53.10 |
53.60 |
52.10 |
52.53 |
7.5M |
| 2024-11-14 |
53.11 |
53.97 |
53.04 |
53.13 |
6.3M |
| 2024-11-13 |
54.13 |
54.63 |
53.06 |
53.49 |
9.4M |
| 2024-11-12 |
54.59 |
56.17 |
54.19 |
54.83 |
11.0M |
| 2024-11-11 |
53.80 |
55.06 |
53.43 |
54.65 |
10.6M |
| 2024-11-08 |
56.44 |
56.95 |
53.75 |
53.83 |
17.0M |
| 2024-11-07 |
56.00 |
58.00 |
55.41 |
56.40 |
14.4M |
| 2024-11-06 |
54.59 |
59.20 |
54.50 |
57.21 |
20.6M |
| 2024-11-05 |
53.92 |
55.76 |
53.92 |
55.50 |
11.7M |
| 2024-11-04 |
54.00 |
55.83 |
54.00 |
54.63 |
16.7M |
| 2024-11-01 |
50.55 |
53.89 |
50.51 |
53.02 |
18.8M |
| 2024-10-31 |
50.95 |
51.78 |
50.11 |
50.70 |
19.0M |
| 2024-10-30 |
51.50 |
53.35 |
51.30 |
51.99 |
27.7M |
| 2024-10-29 |
49.19 |
49.39 |
48.30 |
48.50 |
6.7M |
| 2024-10-28 |
49.10 |
49.43 |
48.41 |
49.20 |
6.5M |
| 2024-10-25 |
49.39 |
49.71 |
48.79 |
49.29 |
7.8M |
| 2024-10-24 |
49.00 |
50.18 |
48.49 |
49.39 |
7.5M |
| 2024-10-23 |
48.80 |
49.69 |
48.32 |
49.01 |
9.9M |
| 2024-10-22 |
47.61 |
48.73 |
47.06 |
48.48 |
8.0M |
| 2024-10-21 |
48.42 |
48.79 |
47.40 |
47.78 |
10.0M |
| 2024-10-18 |
47.60 |
49.24 |
47.51 |
48.42 |
10.7M |
| 2024-10-17 |
50.04 |
50.34 |
47.88 |
47.94 |
8.5M |
| 2024-10-16 |
49.79 |
51.14 |
49.10 |
50.04 |
6.1M |
| 2024-10-15 |
53.60 |
53.60 |
50.10 |
50.10 |
10.5M |
| 2024-10-14 |
52.70 |
53.80 |
51.87 |
53.70 |
6.8M |
| 2024-10-11 |
54.08 |
54.52 |
52.07 |
52.54 |
5.2M |
| 2024-10-10 |
54.01 |
56.70 |
53.88 |
53.99 |
7.7M |
| 2024-10-09 |
57.56 |
57.85 |
53.49 |
53.88 |
13.1M |
| 2024-10-08 |
65.18 |
65.18 |
57.25 |
58.41 |
15.0M |
| 2024-09-30 |
55.50 |
59.26 |
55.50 |
59.26 |
12.2M |
| 2024-09-27 |
51.63 |
54.49 |
51.63 |
54.40 |
3.3M |
| 2024-09-26 |
50.20 |
51.69 |
49.30 |
51.63 |
5.7M |
| 2024-09-25 |
50.50 |
52.14 |
50.15 |
50.20 |
6.1M |
| 2024-09-24 |
50.55 |
51.40 |
49.30 |
50.95 |
6.4M |
| 2024-09-23 |
51.00 |
52.25 |
50.46 |
50.84 |
3.1M |
| 2024-09-20 |
50.73 |
51.58 |
50.02 |
51.16 |
3.7M |
| 2024-09-19 |
50.84 |
52.08 |
50.35 |
50.66 |
5.4M |
| 2024-09-18 |
48.30 |
50.60 |
48.08 |
50.60 |
3.7M |
| 2024-09-13 |
48.24 |
48.88 |
47.58 |
48.42 |
3.3M |
| 2024-09-12 |
49.16 |
50.75 |
47.57 |
48.25 |
5.8M |
| 2024-09-11 |
47.25 |
50.04 |
46.89 |
49.66 |
4.8M |
| 2024-09-10 |
48.55 |
48.96 |
47.22 |
47.80 |
3.5M |
| 2024-09-09 |
49.69 |
50.24 |
47.93 |
48.50 |
5.0M |
| 2024-09-06 |
48.86 |
51.84 |
48.52 |
50.28 |
4.3M |
| 2024-09-05 |
48.46 |
49.73 |
48.10 |
48.99 |
3.7M |
| 2024-09-04 |
47.08 |
48.67 |
46.64 |
48.46 |
3.3M |
| 2024-09-03 |
46.56 |
47.90 |
46.55 |
47.54 |
2.2M |
| 2024-09-02 |
48.17 |
48.90 |
46.44 |
46.85 |
3.6M |
| 2024-08-30 |
46.99 |
49.20 |
45.97 |
48.43 |
6.1M |
| 2024-08-29 |
45.75 |
48.10 |
45.12 |
47.42 |
4.7M |
| 2024-08-28 |
45.25 |
48.48 |
45.15 |
45.52 |
5.4M |
| 2024-08-27 |
45.53 |
46.54 |
44.71 |
46.50 |
2.9M |
| 2024-08-26 |
46.82 |
47.04 |
45.33 |
45.56 |
4.0M |
| 2024-08-23 |
46.48 |
47.45 |
46.30 |
46.94 |
2.2M |
| 2024-08-22 |
47.30 |
47.30 |
46.11 |
46.77 |
2.6M |
| 2024-08-21 |
46.98 |
47.70 |
46.63 |
47.30 |
1.4M |
| 2024-08-20 |
49.01 |
49.49 |
46.90 |
47.30 |
2.3M |
| 2024-08-19 |
47.99 |
49.76 |
47.78 |
49.01 |
2.5M |
| 2024-08-16 |
48.70 |
48.78 |
47.75 |
48.01 |
1.9M |
| 2024-08-15 |
49.17 |
49.95 |
48.33 |
48.72 |
2.8M |
| 2024-08-14 |
50.78 |
50.78 |
49.02 |
49.17 |
1.6M |
| 2024-08-13 |
51.85 |
51.94 |
50.02 |
50.78 |
2.3M |
| 2024-08-12 |
51.20 |
52.06 |
50.70 |
51.85 |
2.1M |
| 2024-08-09 |
51.84 |
53.12 |
51.37 |
51.38 |
1.7M |
| 2024-08-08 |
51.39 |
52.20 |
51.02 |
51.84 |
2.2M |
| 2024-08-07 |
50.29 |
52.46 |
50.02 |
51.89 |
3.1M |
| 2024-08-06 |
50.87 |
51.25 |
49.73 |
50.29 |
2.4M |
| 2024-08-05 |
50.72 |
52.47 |
50.00 |
50.55 |
3.0M |
| 2024-08-02 |
52.33 |
53.48 |
51.39 |
51.56 |
3.2M |
| 2024-08-01 |
52.58 |
54.30 |
52.06 |
52.68 |
4.8M |
| 2024-07-31 |
48.79 |
52.60 |
47.83 |
52.58 |
5.5M |
| 2024-07-30 |
47.87 |
49.11 |
46.81 |
48.79 |
3.8M |
| 2024-07-29 |
49.98 |
50.18 |
48.06 |
48.40 |
3.0M |
| 2024-07-26 |
49.70 |
50.90 |
49.37 |
49.98 |
3.3M |
| 2024-07-25 |
50.29 |
50.37 |
49.17 |
49.53 |
3.5M |
| 2024-07-24 |
50.95 |
51.41 |
50.10 |
50.47 |
2.6M |
| 2024-07-23 |
53.34 |
53.34 |
50.98 |
50.98 |
2.9M |
| 2024-07-22 |
53.06 |
53.16 |
51.71 |
52.33 |
3.2M |
| 2024-07-19 |
52.78 |
54.00 |
52.38 |
53.38 |
3.5M |
| 2024-07-18 |
50.99 |
53.20 |
50.50 |
52.88 |
5.1M |
| 2024-07-17 |
50.47 |
51.45 |
49.70 |
51.11 |
5.9M |
| 2024-07-16 |
52.16 |
52.23 |
50.11 |
50.71 |
7.5M |
| 2024-07-15 |
51.98 |
53.45 |
51.95 |
52.46 |
5.6M |
| 2024-07-12 |
53.86 |
54.55 |
52.91 |
54.13 |
3.0M |
| 2024-07-11 |
53.72 |
54.28 |
53.22 |
54.00 |
3.4M |
| 2024-07-10 |
55.19 |
55.19 |
53.23 |
53.37 |
3.1M |
| 2024-07-09 |
53.00 |
53.53 |
51.29 |
53.35 |
5.6M |
| 2024-07-08 |
53.97 |
54.45 |
52.88 |
53.12 |
4.3M |
| 2024-07-05 |
55.24 |
55.45 |
53.03 |
54.09 |
4.6M |
| 2024-07-04 |
55.40 |
56.30 |
54.60 |
55.03 |
3.2M |
| 2024-07-03 |
56.79 |
57.17 |
54.54 |
55.71 |
7.5M |
| 2024-07-02 |
60.67 |
61.30 |
55.70 |
57.49 |
9.3M |
| 2024-07-01 |
60.42 |
61.76 |
59.62 |
61.21 |
2.6M |
| 2024-06-28 |
59.33 |
60.88 |
59.16 |
60.42 |
4.3M |
| 2024-06-27 |
59.70 |
60.30 |
57.90 |
59.59 |
4.4M |
| 2024-06-26 |
60.63 |
61.15 |
59.38 |
59.98 |
2.6M |
| 2024-06-25 |
62.50 |
63.24 |
61.21 |
61.53 |
2.8M |
| 2024-06-24 |
62.64 |
63.06 |
61.70 |
62.38 |
3.2M |
| 2024-06-21 |
62.08 |
63.32 |
61.72 |
63.08 |
3.5M |
| 2024-06-20 |
62.43 |
63.24 |
61.94 |
62.35 |
3.0M |
| 2024-06-19 |
64.72 |
65.09 |
62.25 |
62.50 |
4.4M |
| 2024-06-18 |
62.20 |
65.00 |
62.20 |
64.19 |
9.0M |
| 2024-06-17 |
60.51 |
60.90 |
59.50 |
60.33 |
5.6M |
| 2024-06-14 |
62.65 |
63.53 |
60.61 |
60.90 |
4.6M |
| 2024-06-13 |
60.70 |
63.08 |
60.69 |
62.77 |
6.3M |
| 2024-06-12 |
60.50 |
61.30 |
59.21 |
60.99 |
4.7M |
| 2024-06-11 |
61.00 |
61.45 |
59.90 |
60.20 |
4.9M |
| 2024-06-07 |
62.21 |
62.60 |
60.61 |
60.88 |
4.2M |
| 2024-06-06 |
61.80 |
63.00 |
61.56 |
62.02 |
3.7M |
| 2024-06-05 |
63.60 |
64.47 |
61.34 |
61.86 |
4.9M |
| 2024-06-04 |
62.79 |
63.73 |
62.70 |
63.65 |
4.3M |
| 2024-06-03 |
63.55 |
63.94 |
62.70 |
63.06 |
3.5M |
| 2024-05-31 |
65.63 |
65.63 |
63.35 |
63.55 |
3.4M |
| 2024-05-30 |
64.50 |
65.77 |
64.38 |
64.91 |
2.8M |
| 2024-05-29 |
65.06 |
65.54 |
64.88 |
65.07 |
2.1M |
| 2024-05-28 |
66.09 |
66.53 |
65.05 |
65.36 |
2.8M |
| 2024-05-27 |
66.45 |
66.59 |
64.66 |
66.39 |
2.9M |
| 2024-05-24 |
67.30 |
67.54 |
66.06 |
66.20 |
4.5M |
| 2024-05-23 |
67.60 |
68.40 |
67.20 |
67.50 |
2.4M |
| 2024-05-22 |
68.80 |
69.36 |
67.26 |
67.60 |
3.7M |
| 2024-05-21 |
68.09 |
69.33 |
68.02 |
69.05 |
2.6M |
| 2024-05-20 |
69.58 |
69.97 |
68.38 |
68.70 |
5.7M |
| 2024-05-17 |
70.66 |
72.33 |
68.80 |
70.10 |
4.2M |
| 2024-05-16 |
72.05 |
73.07 |
70.09 |
71.54 |
5.4M |
| 2024-05-15 |
71.40 |
72.62 |
71.00 |
71.86 |
3.5M |
| 2024-05-14 |
72.40 |
74.45 |
71.10 |
71.30 |
4.0M |
| 2024-05-13 |
71.06 |
73.84 |
70.75 |
72.98 |
4.4M |
| 2024-05-10 |
69.85 |
72.44 |
69.26 |
71.71 |
5.6M |
| 2024-05-09 |
65.64 |
70.00 |
64.91 |
69.54 |
5.7M |
| 2024-05-08 |
67.30 |
68.74 |
66.91 |
67.20 |
3.7M |
| 2024-05-07 |
68.26 |
69.12 |
67.62 |
67.64 |
3.3M |
| 2024-05-06 |
65.65 |
69.04 |
65.65 |
68.57 |
6.9M |
| 2024-04-30 |
67.00 |
67.01 |
65.53 |
65.65 |
5.6M |
| 2024-04-29 |
63.24 |
68.45 |
62.62 |
67.01 |
11.5M |
| 2024-04-26 |
63.00 |
64.25 |
62.06 |
63.60 |
6.1M |
| 2024-04-25 |
64.59 |
65.48 |
62.70 |
63.16 |
8.7M |
| 2024-04-24 |
63.88 |
65.50 |
63.50 |
65.28 |
5.4M |
| 2024-04-23 |
65.73 |
66.25 |
63.38 |
64.49 |
6.9M |
| 2024-04-22 |
69.05 |
69.08 |
65.62 |
65.77 |
10.3M |
| 2024-04-19 |
69.10 |
71.88 |
69.10 |
70.10 |
5.6M |
| 2024-04-18 |
71.00 |
71.53 |
69.00 |
69.88 |
6.9M |
| 2024-04-17 |
65.93 |
71.99 |
65.93 |
71.65 |
7.9M |
| 2024-04-16 |
68.50 |
68.50 |
66.14 |
66.24 |
5.6M |
| 2024-04-15 |
63.63 |
68.31 |
63.02 |
67.76 |
7.6M |
| 2024-04-12 |
62.48 |
64.31 |
62.00 |
63.65 |
4.5M |
| 2024-04-11 |
60.25 |
63.18 |
60.00 |
62.46 |
5.1M |
| 2024-04-10 |
61.25 |
62.60 |
60.10 |
60.28 |
3.2M |
| 2024-04-09 |
61.35 |
61.58 |
60.39 |
61.11 |
2.7M |
| 2024-04-08 |
60.60 |
62.20 |
60.41 |
61.62 |
4.8M |
| 2024-04-03 |
59.32 |
60.97 |
59.00 |
60.60 |
5.1M |
| 2024-04-02 |
59.63 |
60.40 |
58.56 |
59.04 |
3.4M |
| 2024-04-01 |
57.40 |
60.60 |
57.40 |
59.59 |
4.7M |
| 2024-03-29 |
56.14 |
57.39 |
55.98 |
57.30 |
2.6M |
| 2024-03-28 |
56.67 |
57.40 |
55.82 |
56.08 |
4.3M |
| 2024-03-27 |
57.12 |
58.20 |
56.56 |
56.58 |
3.8M |
| 2024-03-26 |
57.34 |
57.74 |
56.57 |
57.44 |
4.4M |
| 2024-03-25 |
55.69 |
58.12 |
55.69 |
57.24 |
6.3M |
| 2024-03-22 |
56.85 |
57.22 |
56.09 |
56.10 |
3.3M |
| 2024-03-21 |
58.15 |
58.55 |
57.24 |
57.44 |
2.4M |
| 2024-03-20 |
58.23 |
59.04 |
58.01 |
58.41 |
3.0M |
| 2024-03-19 |
57.66 |
58.74 |
57.52 |
58.41 |
3.8M |
| 2024-03-18 |
58.69 |
58.99 |
57.08 |
58.04 |
4.6M |
| 2024-03-15 |
59.11 |
59.50 |
57.50 |
58.37 |
4.5M |
| 2024-03-14 |
59.10 |
60.54 |
58.95 |
59.26 |
2.1M |
| 2024-03-13 |
58.89 |
59.71 |
58.81 |
59.59 |
2.8M |
| 2024-03-12 |
60.50 |
60.51 |
58.80 |
59.14 |
3.6M |
| 2024-03-11 |
59.80 |
60.57 |
58.45 |
60.49 |
4.6M |
| 2024-03-08 |
59.00 |
59.58 |
58.45 |
59.40 |
2.5M |
| 2024-03-07 |
59.10 |
59.90 |
58.70 |
59.00 |
3.0M |
| 2024-03-06 |
59.88 |
60.34 |
58.86 |
59.02 |
3.5M |
| 2024-03-05 |
58.79 |
60.24 |
58.38 |
59.95 |
4.4M |
| 2024-03-04 |
57.88 |
59.26 |
57.48 |
58.97 |
4.5M |
| 2024-03-01 |
59.00 |
59.33 |
57.77 |
58.28 |
4.4M |
| 2024-02-29 |
57.00 |
59.13 |
56.89 |
59.03 |
5.5M |
| 2024-02-28 |
57.83 |
58.60 |
57.06 |
57.49 |
4.2M |
| 2024-02-27 |
56.83 |
57.96 |
56.16 |
57.96 |
4.1M |
| 2024-02-26 |
57.23 |
57.65 |
56.80 |
56.97 |
4.1M |
| 2024-02-23 |
58.45 |
58.74 |
55.80 |
57.23 |
6.7M |
| 2024-02-22 |
58.61 |
58.85 |
57.61 |
58.45 |
3.5M |
| 2024-02-21 |
57.16 |
60.67 |
57.02 |
58.64 |
4.6M |
| 2024-02-20 |
57.50 |
58.47 |
56.55 |
58.34 |
3.7M |
| 2024-02-19 |
60.00 |
60.68 |
57.27 |
57.95 |
5.8M |
| 2024-02-08 |
59.19 |
63.85 |
58.84 |
59.24 |
7.2M |
| 2024-02-07 |
55.56 |
59.35 |
55.55 |
59.18 |
7.2M |
| 2024-02-06 |
52.37 |
55.77 |
51.88 |
55.57 |
4.7M |
| 2024-02-05 |
51.27 |
54.00 |
49.98 |
53.10 |
5.2M |
| 2024-02-02 |
52.18 |
53.25 |
50.42 |
51.64 |
3.8M |
| 2024-02-01 |
51.79 |
53.30 |
51.41 |
51.69 |
4.1M |
| 2024-01-31 |
51.78 |
53.97 |
51.52 |
51.67 |
6.6M |
| 2024-01-30 |
50.79 |
50.98 |
49.02 |
49.61 |
2.4M |
| 2024-01-29 |
53.07 |
53.69 |
50.80 |
50.87 |
2.5M |
| 2024-01-26 |
53.17 |
54.28 |
52.80 |
53.81 |
2.3M |
| 2024-01-25 |
52.51 |
53.74 |
51.89 |
53.32 |
2.3M |
| 2024-01-24 |
52.47 |
52.92 |
50.58 |
52.25 |
1.9M |
| 2024-01-23 |
51.32 |
52.84 |
49.94 |
52.33 |
2.9M |
| 2024-01-22 |
53.65 |
53.87 |
51.32 |
52.15 |
3.3M |
| 2024-01-19 |
55.09 |
55.09 |
52.99 |
53.80 |
2.6M |
| 2024-01-18 |
54.12 |
55.46 |
53.25 |
55.04 |
3.3M |
| 2024-01-17 |
53.86 |
55.57 |
53.60 |
54.50 |
5.0M |
| 2024-01-16 |
52.50 |
55.68 |
52.17 |
53.87 |
4.0M |
| 2024-01-15 |
52.00 |
52.85 |
51.89 |
52.35 |
1.2M |
| 2024-01-12 |
52.43 |
52.75 |
51.88 |
52.18 |
1.3M |
| 2024-01-11 |
51.10 |
52.49 |
50.90 |
52.27 |
2.2M |
| 2024-01-10 |
50.41 |
51.80 |
50.26 |
51.20 |
1.7M |
| 2024-01-09 |
49.70 |
51.46 |
49.70 |
50.67 |
2.5M |
| 2024-01-08 |
50.04 |
50.49 |
49.56 |
49.86 |
2.0M |
| 2024-01-05 |
50.40 |
51.05 |
50.05 |
50.29 |
1.7M |
| 2024-01-04 |
50.59 |
50.87 |
49.76 |
50.74 |
3.2M |
| 2024-01-03 |
51.26 |
51.82 |
50.47 |
50.63 |
3.5M |
| 2024-01-02 |
51.28 |
51.83 |
51.00 |
51.43 |
2.4M |