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 |
2023-12-29 |
75.50 |
75.56 |
75.42 |
75.42 |
0.0M |
2023-12-28 |
74.68 |
75.62 |
74.64 |
75.62 |
0.0M |
2023-12-27 |
75.00 |
75.00 |
74.56 |
74.72 |
0.0M |
2023-12-22 |
74.74 |
74.94 |
74.52 |
74.52 |
0.0M |
2023-12-21 |
74.30 |
75.04 |
74.00 |
74.00 |
0.0M |
2023-12-20 |
75.32 |
75.86 |
75.26 |
75.26 |
0.0M |
2023-12-19 |
73.84 |
74.72 |
73.84 |
74.72 |
0.0M |
2023-12-18 |
73.70 |
73.70 |
73.44 |
73.44 |
0.0M |
2023-12-15 |
74.48 |
75.00 |
73.10 |
73.10 |
0.0M |
2023-12-14 |
75.04 |
75.04 |
73.36 |
73.98 |
0.0M |
2023-12-13 |
77.48 |
77.48 |
73.88 |
73.88 |
0.0M |
2023-12-12 |
77.40 |
77.40 |
77.40 |
77.40 |
0.0M |
2023-12-11 |
77.80 |
78.00 |
77.80 |
78.00 |
0.0M |
2023-12-08 |
76.26 |
77.84 |
76.26 |
77.84 |
0.0M |
2023-12-07 |
74.58 |
74.78 |
74.10 |
74.78 |
0.0M |
2023-12-06 |
74.46 |
74.58 |
74.08 |
74.08 |
0.0M |
2023-12-04 |
71.98 |
72.98 |
71.98 |
72.98 |
0.0M |
2023-12-01 |
71.26 |
72.82 |
71.26 |
72.30 |
0.0M |
2023-11-30 |
70.24 |
70.58 |
70.24 |
70.58 |
0.0M |
2023-11-29 |
69.92 |
70.26 |
66.74 |
70.18 |
0.0M |
2023-11-28 |
72.16 |
72.16 |
69.80 |
69.80 |
0.0M |
2023-11-27 |
73.44 |
73.44 |
73.44 |
73.44 |
0.0M |
2023-11-24 |
73.98 |
74.54 |
73.70 |
74.54 |
0.0M |
2023-11-23 |
74.24 |
74.42 |
74.24 |
74.42 |
0.0M |
2023-11-22 |
73.78 |
73.92 |
73.52 |
73.88 |
0.0M |
2023-11-21 |
73.12 |
73.78 |
73.12 |
73.78 |
0.0M |
2023-11-20 |
72.76 |
72.76 |
72.48 |
72.48 |
0.0M |
2023-11-17 |
72.42 |
72.42 |
71.96 |
71.96 |
0.0M |
2023-11-16 |
73.58 |
74.28 |
71.96 |
71.96 |
0.0M |
2023-11-15 |
73.80 |
73.80 |
73.00 |
73.26 |
0.0M |
2023-11-14 |
76.34 |
76.34 |
73.20 |
73.20 |
0.0M |
2023-11-13 |
76.50 |
76.82 |
76.26 |
76.56 |
0.0M |
2023-11-10 |
77.42 |
77.42 |
77.02 |
77.02 |
0.0M |
2023-11-09 |
76.28 |
77.10 |
76.28 |
76.46 |
0.0M |
2023-11-08 |
76.66 |
76.66 |
75.36 |
75.46 |
0.0M |
2023-11-07 |
75.72 |
76.10 |
75.70 |
76.10 |
0.0M |
2023-11-06 |
74.32 |
74.86 |
74.32 |
74.82 |
0.0M |
2023-11-03 |
74.18 |
74.18 |
74.18 |
74.18 |
0.0M |
2023-11-02 |
73.98 |
75.52 |
73.98 |
75.52 |
0.0M |
2023-11-01 |
75.94 |
76.06 |
74.20 |
74.20 |
0.0M |
2023-10-31 |
75.08 |
75.08 |
75.08 |
75.08 |
0.0M |
2023-10-30 |
74.92 |
74.92 |
74.92 |
74.92 |
0.0M |
2023-10-27 |
74.50 |
74.50 |
74.48 |
74.48 |
0.0M |
2023-10-26 |
75.00 |
76.52 |
74.96 |
76.52 |
0.0M |
2023-10-25 |
74.88 |
75.54 |
74.88 |
75.54 |
0.0M |
2023-10-24 |
75.70 |
76.12 |
75.70 |
75.94 |
0.0M |
2023-10-23 |
76.04 |
76.10 |
75.54 |
75.54 |
0.0M |
2023-10-20 |
76.04 |
76.26 |
75.48 |
75.92 |
0.0M |
2023-10-19 |
78.94 |
78.94 |
76.44 |
76.54 |
0.0M |
2023-10-18 |
78.60 |
78.84 |
77.40 |
78.44 |
0.0M |
2023-10-17 |
81.60 |
81.70 |
81.60 |
81.70 |
0.0M |
2023-10-16 |
81.32 |
82.38 |
81.32 |
82.16 |
0.0M |
2023-10-13 |
80.70 |
81.44 |
80.58 |
80.72 |
0.0M |
2023-10-12 |
82.88 |
82.88 |
80.82 |
81.46 |
0.0M |
2023-10-11 |
82.12 |
82.46 |
82.12 |
82.46 |
0.0M |
2023-10-10 |
83.54 |
83.66 |
82.82 |
83.66 |
0.0M |
2023-10-09 |
84.70 |
84.70 |
84.70 |
84.70 |
0.0M |
2023-10-06 |
83.86 |
84.70 |
83.86 |
84.70 |
0.0M |
2023-10-05 |
81.70 |
82.50 |
81.70 |
82.50 |
0.0M |
2023-10-04 |
82.26 |
82.26 |
81.82 |
81.98 |
0.0M |
2023-10-03 |
82.86 |
83.76 |
82.86 |
83.42 |
0.0M |
2023-10-02 |
82.66 |
82.66 |
82.50 |
82.50 |
0.0M |
2023-09-29 |
82.60 |
82.60 |
81.54 |
81.86 |
0.0M |
2023-09-28 |
83.46 |
83.62 |
83.12 |
83.62 |
0.0M |
2023-09-27 |
81.52 |
84.08 |
81.44 |
83.66 |
0.0M |
2023-09-26 |
82.10 |
82.32 |
81.14 |
81.14 |
0.0M |
2023-09-25 |
83.06 |
83.22 |
82.80 |
82.86 |
0.0M |
2023-09-22 |
84.20 |
84.36 |
82.16 |
82.16 |
0.0M |
2023-09-21 |
85.02 |
85.02 |
83.58 |
83.86 |
0.0M |
2023-09-20 |
83.34 |
83.34 |
83.34 |
83.34 |
0.0M |
2023-09-19 |
83.08 |
84.02 |
83.08 |
83.90 |
0.0M |
2023-09-18 |
86.52 |
86.52 |
84.60 |
84.68 |
0.0M |
2023-09-15 |
87.54 |
87.54 |
85.74 |
85.74 |
0.0M |
2023-09-14 |
86.56 |
87.28 |
86.56 |
86.96 |
0.0M |
2023-09-13 |
87.10 |
87.18 |
85.10 |
85.10 |
0.0M |
2023-09-12 |
88.44 |
88.44 |
87.60 |
87.60 |
0.0M |
2023-09-11 |
88.64 |
89.08 |
88.00 |
88.00 |
0.0M |
2023-09-08 |
87.28 |
88.36 |
87.02 |
88.32 |
0.0M |
2023-09-07 |
87.38 |
88.00 |
87.00 |
87.06 |
0.0M |
2023-09-06 |
86.00 |
87.30 |
86.00 |
87.30 |
0.0M |
2023-09-05 |
85.86 |
86.36 |
85.80 |
85.96 |
0.0M |
2023-09-04 |
85.36 |
86.20 |
85.36 |
86.20 |
0.0M |
2023-09-01 |
84.48 |
84.48 |
83.72 |
83.92 |
0.0M |
2023-08-31 |
82.72 |
83.58 |
82.72 |
83.20 |
0.0M |
2023-08-30 |
83.42 |
83.42 |
82.92 |
82.92 |
0.0M |
2023-08-29 |
84.40 |
84.40 |
84.40 |
84.40 |
0.0M |
2023-08-28 |
86.40 |
86.52 |
86.36 |
86.36 |
0.0M |
2023-08-25 |
84.92 |
85.80 |
84.80 |
84.82 |
0.0M |
2023-08-24 |
84.30 |
85.04 |
84.30 |
85.04 |
0.0M |
2023-08-23 |
85.08 |
85.08 |
85.08 |
85.08 |
0.0M |
2023-08-22 |
85.74 |
85.74 |
85.64 |
85.64 |
0.0M |
2023-08-21 |
84.42 |
84.72 |
84.20 |
84.72 |
0.0M |
2023-08-18 |
83.80 |
83.80 |
81.94 |
83.68 |
0.0M |
2023-08-17 |
83.62 |
83.86 |
83.62 |
83.86 |
0.0M |
2023-08-16 |
83.64 |
84.46 |
83.64 |
84.26 |
0.0M |
2023-08-15 |
85.36 |
85.36 |
83.86 |
83.88 |
0.0M |
2023-08-14 |
84.10 |
85.38 |
84.10 |
85.20 |
0.0M |
2023-08-11 |
82.86 |
83.88 |
82.86 |
83.88 |
0.0M |
2023-08-10 |
81.68 |
82.48 |
81.36 |
82.48 |
0.0M |
2023-08-09 |
80.76 |
82.00 |
80.76 |
82.00 |
0.0M |
2023-08-08 |
80.32 |
81.50 |
80.32 |
81.50 |
0.0M |
2023-08-07 |
81.04 |
81.96 |
81.04 |
81.64 |
0.0M |
2023-08-04 |
83.84 |
83.84 |
80.80 |
81.00 |
0.0M |
2023-08-03 |
81.06 |
84.18 |
81.00 |
83.06 |
0.0M |
2023-08-02 |
79.76 |
81.74 |
79.76 |
81.74 |
0.0M |
2023-08-01 |
79.88 |
79.88 |
79.88 |
79.88 |
0.0M |
2023-07-31 |
78.52 |
80.48 |
78.52 |
79.26 |
0.0M |
2023-07-28 |
79.12 |
79.84 |
78.98 |
79.00 |
0.0M |
2023-07-27 |
76.62 |
79.02 |
76.62 |
78.86 |
0.0M |
2023-07-26 |
74.56 |
75.36 |
74.56 |
75.36 |
0.0M |
2023-07-25 |
74.88 |
74.88 |
74.88 |
74.88 |
0.0M |
2023-07-24 |
75.60 |
75.60 |
74.76 |
74.76 |
0.0M |
2023-07-19 |
73.00 |
73.84 |
71.00 |
73.84 |
0.0M |
2023-07-18 |
76.90 |
76.90 |
76.90 |
76.90 |
0.0M |
2023-07-17 |
75.60 |
75.60 |
74.68 |
74.68 |
0.0M |
2023-07-14 |
75.26 |
75.26 |
75.26 |
75.26 |
0.0M |
2023-07-13 |
77.00 |
77.00 |
76.58 |
76.58 |
0.0M |
2023-07-12 |
77.70 |
78.02 |
76.50 |
76.92 |
0.0M |
2023-07-11 |
77.26 |
78.10 |
77.26 |
78.10 |
0.0M |
2023-07-10 |
78.74 |
78.74 |
77.38 |
77.38 |
0.0M |
2023-07-07 |
77.96 |
79.20 |
77.96 |
79.10 |
0.0M |
2023-07-06 |
77.72 |
77.72 |
77.50 |
77.50 |
0.0M |
2023-07-05 |
76.42 |
76.82 |
76.42 |
76.82 |
0.0M |
2023-07-03 |
75.80 |
76.90 |
75.80 |
76.90 |
0.0M |
2023-06-30 |
76.58 |
77.24 |
76.20 |
76.50 |
0.0M |
2023-06-29 |
73.84 |
76.20 |
73.84 |
76.20 |
0.0M |
2023-06-27 |
72.88 |
72.88 |
72.88 |
72.88 |
0.0M |
2023-06-22 |
72.26 |
72.26 |
72.26 |
72.26 |
0.0M |
2023-06-20 |
73.62 |
73.62 |
73.62 |
73.62 |
0.0M |
2023-06-19 |
73.64 |
73.64 |
73.20 |
73.20 |
0.0M |
2023-06-16 |
74.32 |
74.32 |
74.00 |
74.00 |
0.0M |
2023-06-15 |
73.26 |
73.36 |
72.88 |
72.88 |
0.0M |
2023-06-14 |
72.70 |
72.70 |
72.70 |
72.70 |
0.0M |
2023-06-13 |
70.98 |
72.86 |
70.50 |
72.86 |
0.0M |
2023-06-08 |
73.84 |
73.84 |
73.84 |
73.84 |
0.0M |
2023-06-07 |
75.20 |
75.32 |
75.20 |
75.32 |
0.0M |
2023-06-01 |
72.06 |
72.06 |
71.96 |
71.96 |
0.0M |
2023-05-30 |
72.96 |
72.96 |
72.96 |
72.96 |
0.0M |
2023-05-29 |
72.84 |
73.04 |
72.84 |
73.04 |
0.0M |
2023-05-26 |
71.60 |
71.60 |
71.60 |
71.60 |
0.0M |
2023-05-24 |
69.46 |
69.46 |
69.46 |
69.46 |
0.0M |
2023-05-23 |
69.78 |
69.78 |
69.78 |
69.78 |
0.0M |
2023-05-18 |
69.30 |
69.72 |
69.22 |
69.70 |
0.0M |
2023-05-17 |
68.76 |
69.06 |
68.76 |
69.06 |
0.0M |
2023-05-12 |
69.50 |
69.50 |
69.50 |
69.50 |
0.0M |
2023-05-11 |
69.58 |
69.62 |
69.58 |
69.62 |
0.0M |
2023-05-08 |
69.66 |
70.48 |
69.66 |
70.48 |
0.0M |
2023-05-05 |
65.80 |
69.14 |
65.80 |
69.14 |
0.0M |
2023-05-04 |
64.74 |
65.48 |
64.40 |
65.48 |
0.0M |
2023-05-03 |
66.00 |
66.00 |
65.76 |
65.76 |
0.0M |
2023-05-02 |
70.58 |
70.58 |
67.50 |
67.50 |
0.0M |
2023-04-28 |
70.78 |
70.78 |
70.78 |
70.78 |
0.0M |
2023-04-27 |
69.48 |
70.78 |
69.40 |
70.78 |
0.0M |
2023-04-26 |
70.74 |
70.74 |
69.78 |
69.78 |
0.0M |
2023-04-25 |
71.82 |
71.82 |
71.82 |
71.82 |
0.0M |
2023-04-24 |
72.96 |
72.98 |
72.78 |
72.78 |
0.0M |
2023-04-21 |
74.34 |
74.34 |
74.34 |
74.34 |
0.0M |
2023-04-20 |
76.80 |
76.92 |
74.14 |
74.14 |
0.0M |
2023-04-19 |
75.00 |
75.00 |
74.26 |
74.26 |
0.0M |
2023-04-17 |
75.88 |
75.88 |
75.40 |
75.40 |
0.0M |
2023-04-14 |
74.98 |
75.84 |
74.98 |
75.70 |
0.0M |
2023-04-13 |
73.40 |
73.40 |
73.40 |
73.40 |
0.0M |
2023-04-12 |
73.22 |
73.22 |
73.22 |
73.22 |
0.0M |
2023-04-11 |
73.02 |
73.80 |
72.98 |
73.74 |
0.0M |
2023-04-05 |
73.40 |
73.40 |
72.80 |
72.80 |
0.0M |
2023-04-04 |
73.72 |
73.72 |
73.72 |
73.72 |
0.0M |
2023-04-03 |
76.10 |
76.76 |
76.10 |
76.22 |
0.0M |
2023-03-31 |
74.13 |
75.09 |
74.07 |
75.02 |
0.0M |
2023-03-30 |
75.30 |
75.45 |
74.17 |
74.17 |
0.0M |
2023-03-29 |
73.87 |
73.87 |
73.85 |
73.85 |
0.0M |
2023-03-28 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0M |
2023-03-27 |
73.68 |
73.68 |
73.68 |
73.68 |
0.0M |
2023-03-23 |
73.47 |
74.10 |
72.50 |
73.36 |
0.0M |
2023-03-22 |
77.00 |
77.45 |
73.35 |
73.35 |
0.0M |
2023-03-21 |
75.36 |
77.08 |
75.36 |
77.08 |
0.0M |
2023-03-20 |
69.53 |
74.00 |
69.52 |
73.45 |
0.0M |
2023-03-17 |
72.28 |
72.28 |
71.57 |
71.58 |
0.0M |
2023-03-16 |
71.02 |
73.17 |
70.77 |
73.17 |
0.0M |
2023-03-15 |
73.55 |
75.05 |
70.39 |
70.84 |
0.0M |
2023-03-14 |
74.08 |
74.73 |
74.08 |
74.73 |
0.0M |
2023-03-13 |
76.22 |
76.22 |
71.90 |
71.90 |
0.0M |
2023-03-10 |
79.88 |
79.88 |
74.90 |
75.57 |
0.0M |
2023-03-09 |
84.76 |
84.76 |
82.10 |
82.10 |
0.0M |
2023-03-08 |
84.79 |
84.79 |
84.79 |
84.79 |
0.0M |
2023-03-07 |
84.15 |
84.15 |
83.73 |
83.73 |
0.0M |
2023-03-06 |
83.93 |
83.93 |
83.02 |
83.19 |
0.0M |
2023-03-03 |
83.87 |
83.87 |
83.47 |
83.47 |
0.0M |
2023-03-02 |
82.98 |
82.98 |
82.32 |
82.32 |
0.0M |
2023-03-01 |
82.01 |
82.01 |
82.01 |
82.01 |
0.0M |
2023-02-28 |
81.89 |
81.89 |
80.90 |
81.76 |
0.0M |
2023-02-27 |
81.19 |
81.75 |
81.19 |
81.75 |
0.0M |
2023-02-24 |
81.90 |
81.90 |
81.90 |
81.90 |
0.0M |
2023-02-23 |
80.99 |
81.40 |
80.83 |
81.20 |
0.0M |
2023-02-22 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
2023-02-21 |
80.86 |
81.89 |
80.45 |
81.89 |
0.0M |
2023-02-17 |
82.65 |
82.65 |
80.27 |
80.35 |
0.0M |
2023-02-16 |
82.90 |
82.90 |
81.95 |
81.95 |
0.0M |
2023-02-15 |
80.80 |
81.65 |
80.80 |
81.55 |
0.0M |
2023-02-14 |
80.82 |
82.57 |
80.55 |
80.78 |
0.0M |
2023-02-13 |
80.68 |
81.41 |
80.68 |
81.34 |
0.0M |
2023-02-10 |
80.66 |
80.75 |
79.32 |
80.75 |
0.0M |
2023-02-09 |
81.20 |
81.85 |
79.87 |
80.01 |
0.0M |
2023-02-08 |
80.55 |
81.42 |
79.14 |
81.09 |
0.0M |
2023-02-07 |
79.40 |
80.11 |
79.40 |
80.11 |
0.0M |
2023-02-06 |
77.12 |
79.81 |
77.12 |
79.17 |
0.0M |
2023-02-03 |
74.50 |
78.18 |
74.38 |
78.02 |
0.0M |
2023-02-02 |
75.10 |
77.35 |
73.68 |
73.68 |
0.0M |
2023-02-01 |
73.72 |
75.30 |
73.72 |
75.30 |
0.0M |
2023-01-31 |
72.08 |
72.72 |
72.08 |
72.72 |
0.0M |
2023-01-30 |
71.68 |
71.68 |
70.28 |
71.16 |
0.0M |
2023-01-27 |
71.85 |
72.47 |
71.43 |
71.43 |
0.0M |
2023-01-26 |
72.04 |
72.04 |
71.92 |
71.92 |
0.0M |
2023-01-25 |
72.49 |
72.49 |
71.51 |
72.00 |
0.0M |
2023-01-24 |
73.30 |
73.30 |
73.23 |
73.23 |
0.0M |
2023-01-23 |
70.39 |
73.34 |
70.39 |
73.34 |
0.0M |
2023-01-20 |
71.50 |
72.39 |
71.50 |
72.39 |
0.0M |
2023-01-19 |
72.99 |
73.80 |
72.89 |
73.50 |
0.0M |
2023-01-18 |
73.74 |
73.74 |
71.51 |
73.32 |
0.0M |
2023-01-17 |
71.79 |
71.80 |
71.56 |
71.56 |
0.0M |
2023-01-16 |
72.69 |
72.69 |
72.69 |
72.69 |
0.0M |
2023-01-13 |
69.29 |
70.67 |
69.29 |
70.67 |
0.0M |
2023-01-11 |
71.98 |
71.98 |
70.30 |
70.30 |
0.0M |
2023-01-06 |
69.85 |
69.85 |
69.85 |
69.85 |
0.0M |
2023-01-04 |
66.40 |
66.40 |
66.40 |
66.40 |
0.0M |