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 |
89.92 |
90.45 |
89.28 |
90.01 |
0.2M |
2024-12-30 |
88.53 |
89.86 |
88.15 |
89.37 |
0.2M |
2024-12-27 |
89.51 |
90.24 |
88.64 |
89.58 |
0.2M |
2024-12-26 |
88.83 |
89.85 |
88.39 |
89.64 |
0.1M |
2024-12-24 |
88.58 |
88.97 |
88.14 |
88.93 |
0.1M |
2024-12-23 |
86.94 |
88.21 |
86.37 |
88.01 |
0.2M |
2024-12-20 |
85.64 |
88.20 |
85.64 |
87.70 |
1.2M |
2024-12-19 |
86.26 |
87.01 |
85.70 |
85.90 |
0.3M |
2024-12-18 |
88.82 |
89.30 |
85.58 |
85.77 |
0.3M |
2024-12-17 |
90.00 |
90.16 |
88.17 |
88.91 |
0.4M |
2024-12-16 |
89.91 |
91.15 |
89.70 |
90.27 |
0.3M |
2024-12-13 |
90.60 |
91.55 |
89.78 |
90.05 |
0.5M |
2024-12-12 |
90.33 |
91.41 |
90.19 |
90.70 |
0.4M |
2024-12-11 |
88.50 |
90.47 |
88.02 |
90.17 |
0.3M |
2024-12-10 |
89.64 |
89.64 |
87.50 |
88.36 |
0.3M |
2024-12-09 |
90.53 |
90.70 |
89.59 |
89.68 |
0.2M |
2024-12-06 |
91.76 |
91.76 |
90.29 |
90.71 |
0.2M |
2024-12-05 |
92.15 |
92.67 |
91.67 |
91.71 |
0.2M |
2024-12-04 |
91.56 |
92.64 |
91.39 |
91.75 |
0.2M |
2024-12-03 |
92.27 |
92.63 |
91.57 |
92.27 |
0.2M |
2024-12-02 |
93.02 |
93.06 |
91.68 |
92.09 |
0.2M |
2024-11-29 |
93.24 |
93.83 |
93.01 |
93.28 |
0.1M |
2024-11-27 |
94.16 |
94.98 |
93.24 |
93.41 |
0.2M |
2024-11-26 |
94.02 |
94.06 |
92.91 |
93.32 |
0.3M |
2024-11-25 |
94.02 |
95.80 |
93.52 |
94.69 |
0.4M |
2024-11-22 |
91.63 |
93.79 |
91.50 |
93.09 |
0.3M |
2024-11-21 |
91.53 |
92.33 |
90.90 |
92.11 |
0.3M |
2024-11-20 |
91.81 |
91.81 |
90.70 |
91.24 |
0.2M |
2024-11-19 |
91.48 |
92.66 |
90.75 |
91.55 |
0.3M |
2024-11-18 |
92.44 |
93.05 |
91.52 |
91.96 |
0.3M |
2024-11-15 |
91.50 |
92.67 |
90.17 |
91.02 |
0.4M |
2024-11-14 |
89.65 |
91.86 |
89.56 |
91.54 |
0.4M |
2024-11-13 |
90.83 |
91.28 |
88.85 |
88.95 |
0.4M |
2024-11-12 |
95.00 |
95.52 |
91.09 |
91.41 |
0.9M |
2024-11-11 |
87.94 |
90.77 |
87.86 |
89.56 |
0.4M |
2024-11-08 |
86.89 |
87.82 |
86.46 |
87.53 |
0.4M |
2024-11-07 |
87.68 |
87.68 |
86.48 |
86.53 |
0.2M |
2024-11-06 |
86.24 |
88.27 |
85.10 |
88.24 |
0.2M |
2024-11-05 |
81.36 |
82.69 |
81.36 |
82.48 |
0.1M |
2024-11-04 |
82.37 |
82.95 |
81.38 |
81.52 |
0.2M |
2024-11-01 |
83.54 |
84.53 |
82.50 |
82.56 |
0.3M |
2024-10-31 |
85.86 |
86.27 |
83.44 |
83.46 |
0.3M |
2024-10-30 |
84.97 |
86.59 |
84.83 |
85.69 |
0.3M |
2024-10-29 |
84.57 |
85.22 |
84.17 |
84.99 |
0.2M |
2024-10-28 |
83.70 |
85.28 |
83.70 |
84.76 |
0.2M |
2024-10-25 |
84.95 |
84.95 |
82.58 |
83.04 |
0.2M |
2024-10-24 |
84.68 |
85.38 |
84.25 |
85.17 |
0.2M |
2024-10-23 |
84.65 |
84.66 |
83.65 |
84.13 |
0.2M |
2024-10-22 |
84.68 |
85.25 |
83.93 |
84.67 |
0.2M |
2024-10-21 |
86.47 |
86.62 |
84.95 |
85.02 |
0.2M |
2024-10-18 |
87.71 |
87.71 |
85.99 |
86.77 |
0.2M |
2024-10-17 |
85.74 |
87.67 |
85.74 |
87.58 |
0.3M |
2024-10-16 |
83.78 |
85.15 |
83.71 |
85.12 |
0.2M |
2024-10-15 |
84.73 |
85.30 |
83.48 |
83.48 |
0.3M |
2024-10-14 |
84.24 |
84.63 |
84.02 |
84.32 |
0.4M |
2024-10-11 |
84.15 |
84.79 |
83.48 |
83.95 |
0.5M |
2024-10-10 |
83.42 |
84.15 |
83.30 |
83.96 |
0.3M |
2024-10-09 |
81.42 |
83.65 |
81.42 |
82.85 |
0.4M |
2024-10-08 |
80.55 |
81.68 |
80.41 |
81.60 |
0.4M |
2024-10-07 |
82.47 |
82.73 |
79.79 |
80.28 |
0.4M |
2024-10-04 |
81.36 |
82.88 |
81.36 |
82.82 |
0.2M |
2024-10-03 |
80.88 |
81.19 |
80.08 |
80.54 |
0.3M |
2024-10-02 |
79.00 |
80.92 |
79.00 |
80.87 |
0.3M |
2024-10-01 |
79.06 |
79.54 |
78.38 |
79.00 |
0.3M |
2024-09-30 |
79.95 |
79.97 |
78.81 |
79.52 |
0.3M |
2024-09-27 |
80.53 |
80.77 |
79.39 |
79.51 |
0.4M |
2024-09-26 |
79.43 |
80.52 |
79.43 |
80.21 |
0.5M |
2024-09-25 |
79.82 |
80.09 |
79.20 |
79.43 |
0.3M |
2024-09-24 |
81.37 |
81.37 |
79.51 |
79.51 |
0.3M |
2024-09-23 |
80.75 |
81.99 |
80.65 |
81.06 |
0.4M |
2024-09-20 |
80.90 |
81.69 |
80.31 |
81.07 |
1.5M |
2024-09-19 |
81.90 |
82.16 |
80.96 |
81.14 |
0.4M |
2024-09-18 |
81.11 |
82.14 |
80.98 |
81.25 |
0.4M |
2024-09-17 |
81.07 |
81.31 |
80.55 |
80.85 |
0.4M |
2024-09-16 |
80.65 |
81.20 |
80.00 |
80.72 |
0.3M |
2024-09-13 |
77.36 |
80.25 |
77.26 |
80.18 |
0.4M |
2024-09-12 |
76.32 |
77.70 |
76.32 |
77.05 |
0.3M |
2024-09-11 |
76.21 |
76.83 |
75.76 |
76.40 |
0.6M |
2024-09-10 |
76.50 |
76.95 |
75.61 |
76.74 |
0.4M |
2024-09-09 |
75.50 |
77.03 |
75.10 |
76.27 |
0.5M |
2024-09-06 |
78.37 |
79.27 |
77.91 |
77.93 |
0.5M |
2024-09-05 |
80.32 |
80.32 |
78.26 |
78.86 |
0.3M |
2024-09-04 |
80.31 |
82.00 |
79.52 |
79.72 |
0.4M |
2024-09-03 |
79.79 |
80.54 |
79.34 |
80.23 |
0.6M |
2024-08-30 |
80.03 |
80.33 |
79.08 |
80.08 |
0.3M |
2024-08-29 |
79.06 |
80.05 |
78.31 |
79.70 |
0.3M |
2024-08-28 |
77.74 |
79.00 |
77.74 |
78.86 |
0.3M |
2024-08-27 |
77.96 |
78.19 |
77.61 |
77.80 |
0.3M |
2024-08-26 |
78.53 |
79.17 |
77.65 |
77.75 |
0.3M |
2024-08-23 |
77.42 |
78.81 |
77.33 |
78.09 |
0.2M |
2024-08-22 |
76.93 |
77.61 |
76.62 |
77.32 |
0.2M |
2024-08-21 |
76.26 |
77.21 |
75.95 |
77.12 |
0.3M |
2024-08-20 |
76.81 |
76.86 |
75.64 |
75.88 |
0.3M |
2024-08-19 |
76.69 |
77.41 |
76.25 |
76.84 |
0.2M |
2024-08-16 |
75.86 |
76.88 |
75.86 |
76.76 |
0.2M |
2024-08-15 |
75.72 |
76.41 |
75.26 |
75.70 |
0.3M |
2024-08-14 |
75.04 |
75.69 |
74.45 |
75.14 |
0.5M |
2024-08-13 |
75.06 |
75.76 |
74.35 |
74.52 |
0.4M |
2024-08-12 |
74.12 |
74.98 |
73.89 |
74.68 |
0.3M |
2024-08-09 |
74.36 |
74.44 |
73.00 |
74.00 |
0.4M |
2024-08-08 |
73.41 |
75.75 |
72.57 |
74.48 |
0.5M |
2024-08-07 |
77.50 |
77.68 |
76.19 |
76.29 |
0.4M |
2024-08-06 |
76.25 |
78.12 |
76.25 |
77.03 |
0.4M |
2024-08-05 |
77.56 |
78.00 |
74.80 |
75.95 |
0.4M |
2024-08-02 |
79.83 |
80.79 |
78.54 |
79.59 |
0.3M |
2024-08-01 |
82.65 |
83.25 |
80.38 |
81.01 |
0.3M |
2024-07-31 |
82.40 |
83.25 |
81.75 |
82.37 |
0.2M |
2024-07-30 |
80.98 |
82.51 |
80.95 |
82.16 |
0.3M |
2024-07-29 |
82.97 |
83.59 |
80.33 |
80.43 |
0.3M |
2024-07-26 |
81.59 |
82.69 |
81.44 |
82.52 |
0.3M |
2024-07-25 |
80.73 |
82.50 |
80.45 |
80.98 |
0.3M |
2024-07-24 |
81.30 |
81.87 |
80.16 |
80.44 |
0.4M |
2024-07-23 |
80.32 |
81.02 |
79.89 |
80.80 |
0.5M |
2024-07-22 |
79.69 |
80.42 |
79.05 |
80.10 |
0.4M |
2024-07-19 |
80.79 |
81.51 |
79.30 |
79.47 |
0.3M |
2024-07-18 |
81.53 |
82.73 |
81.08 |
81.13 |
0.2M |
2024-07-17 |
82.11 |
82.98 |
81.66 |
81.79 |
0.3M |
2024-07-16 |
81.56 |
82.59 |
81.56 |
82.00 |
0.4M |
2024-07-15 |
80.55 |
81.99 |
80.55 |
81.13 |
0.4M |
2024-07-12 |
81.40 |
82.50 |
80.42 |
80.45 |
0.4M |
2024-07-11 |
79.98 |
81.40 |
79.98 |
81.09 |
0.2M |
2024-07-10 |
80.88 |
81.31 |
80.09 |
80.62 |
0.4M |
2024-07-09 |
80.11 |
80.88 |
78.88 |
80.70 |
0.5M |
2024-07-08 |
76.62 |
78.11 |
76.60 |
76.70 |
0.2M |
2024-07-05 |
77.75 |
78.12 |
75.91 |
76.14 |
0.5M |
2024-07-03 |
77.15 |
78.38 |
77.06 |
78.00 |
0.2M |
2024-07-02 |
77.50 |
78.52 |
77.17 |
77.28 |
0.4M |
2024-07-01 |
77.90 |
79.12 |
77.69 |
78.19 |
0.5M |
2024-06-28 |
77.51 |
77.81 |
76.81 |
77.15 |
0.8M |
2024-06-27 |
75.59 |
77.44 |
75.34 |
77.17 |
0.3M |
2024-06-26 |
76.64 |
76.64 |
75.00 |
75.64 |
0.4M |
2024-06-25 |
76.94 |
77.12 |
76.39 |
76.52 |
0.3M |
2024-06-24 |
76.95 |
78.05 |
76.81 |
76.96 |
0.4M |
2024-06-21 |
78.34 |
78.86 |
76.95 |
77.15 |
1.9M |
2024-06-20 |
77.74 |
78.56 |
77.44 |
78.53 |
0.4M |
2024-06-18 |
77.50 |
77.95 |
77.21 |
77.72 |
0.4M |
2024-06-17 |
75.58 |
77.77 |
75.58 |
77.59 |
0.5M |
2024-06-14 |
75.14 |
75.76 |
75.01 |
75.52 |
0.3M |
2024-06-13 |
76.36 |
76.97 |
75.13 |
75.99 |
0.5M |
2024-06-12 |
73.97 |
75.80 |
73.97 |
75.39 |
0.6M |
2024-06-11 |
75.09 |
75.22 |
73.62 |
73.72 |
0.5M |
2024-06-10 |
76.64 |
76.64 |
75.33 |
75.35 |
0.5M |
2024-06-07 |
77.45 |
78.10 |
76.95 |
76.99 |
0.3M |
2024-06-06 |
77.84 |
78.55 |
77.35 |
77.56 |
0.4M |
2024-06-05 |
78.16 |
78.28 |
77.02 |
77.56 |
0.4M |
2024-06-04 |
77.90 |
78.45 |
77.32 |
78.01 |
0.3M |
2024-06-03 |
78.27 |
78.39 |
77.66 |
78.21 |
0.3M |
2024-05-31 |
76.07 |
77.76 |
75.86 |
77.72 |
0.4M |
2024-05-30 |
76.18 |
77.04 |
76.00 |
76.96 |
0.4M |
2024-05-29 |
75.03 |
76.55 |
74.75 |
76.14 |
0.4M |
2024-05-28 |
75.97 |
75.98 |
74.86 |
75.19 |
0.3M |
2024-05-24 |
75.65 |
76.29 |
75.64 |
76.08 |
0.3M |
2024-05-23 |
76.23 |
76.42 |
75.09 |
75.22 |
0.3M |
2024-05-22 |
75.33 |
76.09 |
75.24 |
75.94 |
0.3M |
2024-05-21 |
75.31 |
75.73 |
74.97 |
75.50 |
0.3M |
2024-05-20 |
77.33 |
77.36 |
75.11 |
75.21 |
0.4M |
2024-05-17 |
77.23 |
77.58 |
76.80 |
77.24 |
0.3M |
2024-05-16 |
77.98 |
78.27 |
77.07 |
77.35 |
0.3M |
2024-05-15 |
77.40 |
78.22 |
76.98 |
77.43 |
0.3M |
2024-05-14 |
77.82 |
78.16 |
77.26 |
77.56 |
0.6M |
2024-05-13 |
79.14 |
79.83 |
78.13 |
78.37 |
0.5M |
2024-05-10 |
80.03 |
80.05 |
78.72 |
79.21 |
0.4M |
2024-05-09 |
81.36 |
81.51 |
79.51 |
80.02 |
0.6M |
2024-05-08 |
79.62 |
82.83 |
79.62 |
82.08 |
0.7M |
2024-05-07 |
78.50 |
79.42 |
78.37 |
78.42 |
0.8M |
2024-05-06 |
78.27 |
78.98 |
78.27 |
78.98 |
0.5M |
2024-05-03 |
77.38 |
78.31 |
76.52 |
77.87 |
0.5M |
2024-05-02 |
77.88 |
78.14 |
77.15 |
77.44 |
0.4M |
2024-05-01 |
76.09 |
77.99 |
76.09 |
77.05 |
0.5M |
2024-04-30 |
77.96 |
78.24 |
76.44 |
76.70 |
0.3M |
2024-04-29 |
78.71 |
79.24 |
78.03 |
78.45 |
0.5M |
2024-04-26 |
77.44 |
78.88 |
76.79 |
78.46 |
0.4M |
2024-04-25 |
78.29 |
78.48 |
77.22 |
77.93 |
0.4M |
2024-04-24 |
78.42 |
79.50 |
78.30 |
78.48 |
0.4M |
2024-04-23 |
78.06 |
79.22 |
78.06 |
78.85 |
0.4M |
2024-04-22 |
78.07 |
78.45 |
77.48 |
77.77 |
0.3M |
2024-04-19 |
76.47 |
77.63 |
76.15 |
77.52 |
0.6M |
2024-04-18 |
77.79 |
78.53 |
75.93 |
76.26 |
0.5M |
2024-04-17 |
78.21 |
78.61 |
76.77 |
77.10 |
0.4M |
2024-04-16 |
78.94 |
78.94 |
78.07 |
78.42 |
0.3M |
2024-04-15 |
80.04 |
80.59 |
78.27 |
78.83 |
0.5M |
2024-04-12 |
79.65 |
80.27 |
78.94 |
79.44 |
0.5M |
2024-04-11 |
81.04 |
81.04 |
79.44 |
79.56 |
0.8M |
2024-04-10 |
82.22 |
82.84 |
81.16 |
81.26 |
0.4M |
2024-04-09 |
83.41 |
84.00 |
81.77 |
82.41 |
0.5M |
2024-04-08 |
83.60 |
84.16 |
83.14 |
83.46 |
0.3M |
2024-04-05 |
83.74 |
84.70 |
83.64 |
83.89 |
0.4M |
2024-04-04 |
84.98 |
85.40 |
83.02 |
83.33 |
0.4M |
2024-04-03 |
85.18 |
86.41 |
84.64 |
84.72 |
0.4M |
2024-04-02 |
85.32 |
85.78 |
84.58 |
84.99 |
0.6M |
2024-04-01 |
86.76 |
86.78 |
85.20 |
85.53 |
0.6M |
2024-03-28 |
87.62 |
88.21 |
87.08 |
87.25 |
0.8M |
2024-03-27 |
89.86 |
89.88 |
86.92 |
87.35 |
0.9M |
2024-03-26 |
90.15 |
90.97 |
89.30 |
89.79 |
0.5M |
2024-03-25 |
90.03 |
90.73 |
89.58 |
89.90 |
0.5M |
2024-03-22 |
91.01 |
91.75 |
88.98 |
89.58 |
0.4M |
2024-03-21 |
92.86 |
93.16 |
91.58 |
91.69 |
0.4M |
2024-03-20 |
91.30 |
93.19 |
90.60 |
92.86 |
0.4M |
2024-03-19 |
90.54 |
91.88 |
90.54 |
91.56 |
0.5M |
2024-03-18 |
90.83 |
91.47 |
90.23 |
90.57 |
0.4M |
2024-03-15 |
90.39 |
91.76 |
90.39 |
90.83 |
1.1M |
2024-03-14 |
91.03 |
91.44 |
90.07 |
90.70 |
0.4M |
2024-03-13 |
91.22 |
91.70 |
90.37 |
90.65 |
0.4M |
2024-03-12 |
89.54 |
91.39 |
88.84 |
90.90 |
0.5M |
2024-03-11 |
89.74 |
90.03 |
89.15 |
89.49 |
0.4M |
2024-03-08 |
91.23 |
91.63 |
89.86 |
90.30 |
0.3M |
2024-03-07 |
91.44 |
92.12 |
90.98 |
91.29 |
0.3M |
2024-03-06 |
90.91 |
91.70 |
90.36 |
91.27 |
0.3M |
2024-03-05 |
90.38 |
92.04 |
90.38 |
90.83 |
0.3M |
2024-03-04 |
91.54 |
92.48 |
90.93 |
91.10 |
0.3M |
2024-03-01 |
92.05 |
93.10 |
91.00 |
91.81 |
0.4M |
2024-02-29 |
94.11 |
94.65 |
89.69 |
91.60 |
0.7M |
2024-02-28 |
87.50 |
96.60 |
87.00 |
95.00 |
1.0M |
2024-02-27 |
85.43 |
85.80 |
84.88 |
85.64 |
0.3M |
2024-02-26 |
84.99 |
85.82 |
84.79 |
85.69 |
0.2M |
2024-02-23 |
85.32 |
85.62 |
84.84 |
84.93 |
0.2M |
2024-02-22 |
85.01 |
85.40 |
84.44 |
85.26 |
0.3M |
2024-02-21 |
84.36 |
85.33 |
83.98 |
84.84 |
0.2M |
2024-02-20 |
83.23 |
83.99 |
83.18 |
83.57 |
0.3M |
2024-02-16 |
83.99 |
84.73 |
83.52 |
83.62 |
0.3M |
2024-02-15 |
84.72 |
85.38 |
84.00 |
84.30 |
0.3M |
2024-02-14 |
83.16 |
84.55 |
83.16 |
84.27 |
0.3M |
2024-02-13 |
81.80 |
83.17 |
81.64 |
82.79 |
0.4M |
2024-02-12 |
82.60 |
82.97 |
82.16 |
82.29 |
0.3M |
2024-02-09 |
81.81 |
83.02 |
81.62 |
82.23 |
0.4M |
2024-02-08 |
81.51 |
82.18 |
80.99 |
82.10 |
0.2M |
2024-02-07 |
81.53 |
81.81 |
80.79 |
81.25 |
0.4M |
2024-02-06 |
82.67 |
83.15 |
81.06 |
81.39 |
0.3M |
2024-02-05 |
81.99 |
83.41 |
81.34 |
82.89 |
0.2M |
2024-02-02 |
81.15 |
82.92 |
81.15 |
82.54 |
0.2M |
2024-02-01 |
81.07 |
81.54 |
79.68 |
81.16 |
0.3M |
2024-01-31 |
82.82 |
83.43 |
80.94 |
81.13 |
0.3M |
2024-01-30 |
82.24 |
83.31 |
82.24 |
82.82 |
0.2M |
2024-01-29 |
82.52 |
82.65 |
82.05 |
82.44 |
0.2M |
2024-01-26 |
82.43 |
82.82 |
82.06 |
82.62 |
0.1M |
2024-01-25 |
82.57 |
82.92 |
81.38 |
82.19 |
0.3M |
2024-01-24 |
81.94 |
82.58 |
81.80 |
82.19 |
0.2M |
2024-01-23 |
82.13 |
82.56 |
81.29 |
81.34 |
0.3M |
2024-01-22 |
79.73 |
82.37 |
79.73 |
82.00 |
0.5M |
2024-01-19 |
78.00 |
79.57 |
77.98 |
79.40 |
0.5M |
2024-01-18 |
75.86 |
77.74 |
75.58 |
77.71 |
0.3M |
2024-01-17 |
74.99 |
76.20 |
74.99 |
75.79 |
0.2M |
2024-01-16 |
75.25 |
75.72 |
75.10 |
75.68 |
0.2M |
2024-01-12 |
76.04 |
76.29 |
75.31 |
75.49 |
0.2M |
2024-01-11 |
75.65 |
75.85 |
75.11 |
75.51 |
0.2M |
2024-01-10 |
75.30 |
75.68 |
75.15 |
75.59 |
0.2M |
2024-01-09 |
75.32 |
75.43 |
74.71 |
75.28 |
0.2M |
2024-01-08 |
75.66 |
76.19 |
75.24 |
75.97 |
0.2M |
2024-01-05 |
75.07 |
76.42 |
75.06 |
75.69 |
0.4M |
2024-01-04 |
74.81 |
75.80 |
74.34 |
75.06 |
0.5M |
2024-01-03 |
74.12 |
74.99 |
74.03 |
74.20 |
0.2M |
2024-01-02 |
74.38 |
75.15 |
74.37 |
74.67 |
0.3M |