| 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 |
100.00 |
101.00 |
99.20 |
100.50 |
0.9M |
| 2024-12-30 |
99.50 |
104.00 |
99.20 |
100.00 |
3.5M |
| 2024-12-27 |
100.50 |
101.00 |
98.90 |
99.20 |
1.2M |
| 2024-12-26 |
102.00 |
103.00 |
100.00 |
100.50 |
1.2M |
| 2024-12-25 |
99.80 |
101.50 |
99.50 |
101.00 |
2.0M |
| 2024-12-24 |
101.00 |
101.00 |
98.60 |
98.60 |
1.4M |
| 2024-12-23 |
101.00 |
104.50 |
99.50 |
99.50 |
2.6M |
| 2024-12-20 |
102.00 |
102.50 |
99.20 |
99.70 |
1.9M |
| 2024-12-19 |
100.50 |
102.00 |
100.00 |
101.00 |
1.5M |
| 2024-12-18 |
99.20 |
102.50 |
97.50 |
102.00 |
2.2M |
| 2024-12-17 |
99.00 |
100.50 |
98.80 |
98.90 |
1.9M |
| 2024-12-16 |
100.50 |
103.00 |
97.90 |
97.90 |
3.6M |
| 2024-12-13 |
102.00 |
103.00 |
100.00 |
100.00 |
2.7M |
| 2024-12-12 |
106.50 |
107.50 |
102.50 |
103.00 |
2.5M |
| 2024-12-11 |
106.00 |
107.00 |
105.00 |
105.50 |
1.9M |
| 2024-12-10 |
109.50 |
110.50 |
107.00 |
107.00 |
1.5M |
| 2024-12-09 |
110.50 |
110.50 |
107.50 |
109.50 |
1.3M |
| 2024-12-06 |
111.00 |
113.50 |
109.00 |
110.00 |
2.7M |
| 2024-12-05 |
112.50 |
114.00 |
110.00 |
110.00 |
1.7M |
| 2024-12-04 |
112.50 |
113.50 |
111.50 |
112.00 |
1.1M |
| 2024-12-03 |
112.50 |
115.50 |
111.50 |
113.00 |
2.4M |
| 2024-12-02 |
110.00 |
111.50 |
108.50 |
110.00 |
1.4M |
| 2024-11-29 |
109.00 |
109.50 |
107.50 |
109.00 |
1.2M |
| 2024-11-28 |
113.50 |
113.50 |
107.50 |
109.50 |
2.0M |
| 2024-11-27 |
115.00 |
115.00 |
113.00 |
113.00 |
1.5M |
| 2024-11-26 |
114.00 |
116.50 |
113.00 |
114.00 |
2.2M |
| 2024-11-25 |
111.50 |
114.50 |
111.00 |
114.50 |
3.1M |
| 2024-11-22 |
108.50 |
110.50 |
108.50 |
109.50 |
1.5M |
| 2024-11-21 |
107.50 |
109.00 |
107.00 |
107.50 |
1.0M |
| 2024-11-20 |
110.00 |
110.00 |
106.50 |
107.50 |
1.8M |
| 2024-11-19 |
107.50 |
110.00 |
106.50 |
110.00 |
1.5M |
| 2024-11-18 |
109.50 |
109.50 |
106.00 |
106.00 |
2.1M |
| 2024-11-15 |
109.00 |
113.00 |
109.00 |
110.00 |
2.4M |
| 2024-11-14 |
113.00 |
115.00 |
108.00 |
108.50 |
3.9M |
| 2024-11-13 |
114.00 |
114.50 |
112.00 |
114.00 |
2.0M |
| 2024-11-12 |
113.00 |
114.00 |
111.50 |
112.50 |
1.5M |
| 2024-11-11 |
113.50 |
116.00 |
112.50 |
114.00 |
2.0M |
| 2024-11-08 |
117.00 |
117.50 |
114.00 |
114.00 |
2.6M |
| 2024-11-07 |
113.50 |
118.00 |
113.00 |
116.50 |
4.2M |
| 2024-11-06 |
113.00 |
114.00 |
112.00 |
112.00 |
1.0M |
| 2024-11-05 |
112.00 |
115.00 |
112.00 |
112.50 |
3.5M |
| 2024-11-04 |
112.50 |
113.50 |
111.00 |
112.00 |
1.1M |
| 2024-11-01 |
110.00 |
113.00 |
109.00 |
113.00 |
1.6M |
| 2024-10-30 |
112.50 |
113.00 |
111.50 |
112.00 |
1.5M |
| 2024-10-29 |
113.00 |
113.50 |
110.50 |
111.50 |
2.1M |
| 2024-10-28 |
117.00 |
118.00 |
112.50 |
113.00 |
4.0M |
| 2024-10-25 |
116.50 |
118.00 |
115.00 |
115.00 |
2.7M |
| 2024-10-24 |
120.00 |
121.00 |
115.00 |
115.50 |
4.4M |
| 2024-10-23 |
114.00 |
121.00 |
114.00 |
120.50 |
9.8M |
| 2024-10-22 |
115.50 |
116.00 |
112.50 |
113.50 |
2.7M |
| 2024-10-21 |
114.50 |
117.50 |
114.50 |
116.00 |
2.1M |
| 2024-10-18 |
116.50 |
116.50 |
114.00 |
114.50 |
1.8M |
| 2024-10-17 |
115.50 |
118.00 |
115.00 |
116.00 |
1.7M |
| 2024-10-16 |
115.50 |
118.00 |
114.50 |
115.50 |
2.4M |
| 2024-10-15 |
119.00 |
119.00 |
116.00 |
116.00 |
2.1M |
| 2024-10-14 |
117.00 |
120.00 |
116.50 |
118.50 |
3.3M |
| 2024-10-11 |
119.00 |
119.00 |
115.50 |
115.50 |
2.1M |
| 2024-10-09 |
122.00 |
123.50 |
118.00 |
118.00 |
2.7M |
| 2024-10-08 |
122.50 |
123.00 |
119.50 |
121.00 |
2.1M |
| 2024-10-07 |
121.00 |
125.50 |
120.50 |
124.00 |
3.7M |
| 2024-10-04 |
124.50 |
125.00 |
118.00 |
119.50 |
3.6M |
| 2024-10-01 |
123.00 |
124.50 |
121.50 |
124.00 |
3.0M |
| 2024-09-30 |
127.00 |
129.00 |
122.00 |
122.00 |
5.2M |
| 2024-09-27 |
126.50 |
129.00 |
125.50 |
125.50 |
3.8M |
| 2024-09-26 |
128.00 |
130.00 |
124.50 |
125.00 |
6.1M |
| 2024-09-25 |
125.50 |
126.50 |
123.50 |
125.00 |
3.4M |
| 2024-09-24 |
128.00 |
128.00 |
123.00 |
125.00 |
4.3M |
| 2024-09-23 |
126.50 |
130.50 |
126.00 |
127.00 |
9.0M |
| 2024-09-20 |
128.00 |
130.00 |
124.50 |
125.50 |
6.1M |
| 2024-09-19 |
125.50 |
128.50 |
124.50 |
125.50 |
9.7M |
| 2024-09-18 |
118.00 |
128.50 |
118.00 |
126.50 |
12.1M |
| 2024-09-16 |
117.50 |
118.50 |
116.50 |
118.00 |
1.9M |
| 2024-09-13 |
119.00 |
120.00 |
115.50 |
117.00 |
2.4M |
| 2024-09-12 |
115.00 |
119.00 |
114.00 |
118.50 |
3.7M |
| 2024-09-11 |
116.00 |
116.50 |
112.50 |
112.50 |
4.1M |
| 2024-09-10 |
123.00 |
123.00 |
113.50 |
115.00 |
4.1M |
| 2024-09-09 |
120.00 |
122.50 |
117.50 |
120.50 |
5.1M |
| 2024-09-06 |
120.62 |
123.56 |
119.64 |
120.13 |
3.5M |
| 2024-09-05 |
124.54 |
125.52 |
118.66 |
119.15 |
3.8M |
| 2024-09-04 |
122.09 |
124.54 |
118.66 |
121.11 |
7.5M |
| 2024-09-03 |
134.35 |
136.31 |
130.42 |
130.42 |
5.1M |
| 2024-09-02 |
131.40 |
139.25 |
131.40 |
133.37 |
11.6M |
| 2024-08-30 |
133.86 |
134.84 |
130.42 |
130.42 |
3.5M |
| 2024-08-29 |
133.37 |
135.33 |
132.88 |
133.37 |
4.0M |
| 2024-08-28 |
135.33 |
135.82 |
132.38 |
133.37 |
3.9M |
| 2024-08-27 |
134.35 |
136.31 |
132.88 |
135.33 |
5.3M |
| 2024-08-26 |
139.25 |
139.74 |
133.86 |
133.86 |
7.5M |
| 2024-08-23 |
134.35 |
138.76 |
132.38 |
138.76 |
12.6M |
| 2024-08-22 |
137.78 |
145.62 |
135.82 |
136.31 |
40.9M |
| 2024-08-21 |
128.46 |
138.27 |
126.99 |
135.82 |
25.3M |
| 2024-08-20 |
126.99 |
130.91 |
126.50 |
127.97 |
7.9M |
| 2024-08-19 |
131.00 |
131.50 |
128.00 |
128.50 |
5.1M |
| 2024-08-16 |
132.00 |
134.50 |
129.50 |
129.50 |
10.6M |
| 2024-08-15 |
133.50 |
135.50 |
129.00 |
129.00 |
13.8M |
| 2024-08-14 |
136.00 |
137.00 |
129.50 |
134.50 |
15.5M |
| 2024-08-13 |
129.50 |
134.00 |
125.50 |
134.00 |
17.1M |
| 2024-08-12 |
125.50 |
136.00 |
125.50 |
133.50 |
17.8M |
| 2024-08-09 |
120.50 |
129.00 |
120.00 |
124.50 |
21.4M |
| 2024-08-08 |
121.00 |
123.50 |
116.50 |
117.50 |
8.4M |
| 2024-08-07 |
120.50 |
126.00 |
118.50 |
125.00 |
12.9M |
| 2024-08-06 |
121.50 |
124.00 |
111.50 |
120.00 |
16.9M |
| 2024-08-05 |
122.00 |
122.50 |
116.50 |
118.00 |
14.0M |
| 2024-08-02 |
134.00 |
136.00 |
129.00 |
129.00 |
8.5M |
| 2024-08-01 |
139.50 |
141.00 |
137.00 |
137.00 |
6.1M |
| 2024-07-31 |
143.00 |
144.00 |
138.00 |
138.00 |
7.2M |
| 2024-07-30 |
138.50 |
144.00 |
137.00 |
143.50 |
12.3M |
| 2024-07-29 |
153.50 |
154.00 |
138.00 |
139.50 |
18.9M |
| 2024-07-26 |
147.00 |
155.00 |
146.50 |
152.00 |
9.3M |
| 2024-07-23 |
150.50 |
154.50 |
149.00 |
154.00 |
14.1M |
| 2024-07-22 |
158.00 |
160.00 |
148.00 |
148.00 |
19.8M |
| 2024-07-19 |
156.00 |
161.00 |
156.00 |
156.00 |
16.0M |
| 2024-07-18 |
156.00 |
159.50 |
154.50 |
155.50 |
11.1M |
| 2024-07-17 |
157.50 |
160.50 |
156.00 |
158.00 |
11.3M |
| 2024-07-16 |
159.50 |
161.00 |
154.50 |
158.00 |
14.8M |
| 2024-07-15 |
158.00 |
163.00 |
154.00 |
158.50 |
21.3M |
| 2024-07-12 |
160.00 |
163.00 |
157.00 |
158.00 |
29.7M |
| 2024-07-11 |
161.00 |
166.50 |
157.00 |
159.00 |
50.1M |
| 2024-07-10 |
151.50 |
161.50 |
148.50 |
160.00 |
60.2M |
| 2024-07-09 |
148.50 |
153.00 |
147.00 |
149.50 |
19.3M |
| 2024-07-08 |
152.00 |
154.00 |
147.50 |
147.50 |
14.1M |
| 2024-07-05 |
155.50 |
157.00 |
151.00 |
152.50 |
28.5M |
| 2024-07-04 |
150.00 |
158.00 |
148.50 |
154.50 |
44.3M |
| 2024-07-03 |
149.50 |
150.50 |
147.00 |
147.00 |
11.0M |
| 2024-07-02 |
146.00 |
150.00 |
145.50 |
149.00 |
14.3M |
| 2024-07-01 |
150.00 |
151.00 |
145.00 |
145.50 |
11.3M |
| 2024-06-28 |
148.50 |
151.00 |
148.00 |
149.00 |
16.8M |
| 2024-06-27 |
147.00 |
153.00 |
146.00 |
148.50 |
40.2M |
| 2024-06-26 |
150.00 |
151.50 |
145.00 |
145.00 |
28.2M |
| 2024-06-25 |
139.50 |
149.50 |
138.00 |
149.50 |
34.1M |
| 2024-06-24 |
146.50 |
148.00 |
139.50 |
140.50 |
19.5M |
| 2024-06-21 |
147.50 |
151.00 |
145.50 |
147.00 |
27.0M |
| 2024-06-20 |
146.00 |
155.00 |
145.00 |
147.00 |
53.5M |
| 2024-06-19 |
145.50 |
147.50 |
140.00 |
145.00 |
42.1M |
| 2024-06-18 |
141.00 |
146.00 |
136.00 |
144.00 |
52.1M |
| 2024-06-17 |
140.50 |
148.00 |
138.00 |
139.00 |
77.1M |
| 2024-06-14 |
127.00 |
136.00 |
127.00 |
136.00 |
35.3M |
| 2024-06-13 |
119.00 |
127.00 |
117.50 |
124.00 |
33.3M |
| 2024-06-12 |
125.00 |
126.50 |
118.00 |
118.50 |
25.3M |
| 2024-06-11 |
122.50 |
126.50 |
120.00 |
124.50 |
57.4M |
| 2024-06-07 |
108.50 |
118.00 |
108.00 |
118.00 |
27.4M |
| 2024-06-06 |
109.50 |
111.00 |
107.00 |
107.50 |
5.8M |
| 2024-06-05 |
108.50 |
110.50 |
107.00 |
108.50 |
4.7M |
| 2024-06-04 |
107.50 |
111.50 |
106.50 |
107.50 |
8.8M |
| 2024-06-03 |
108.00 |
109.00 |
106.50 |
107.50 |
3.6M |
| 2024-05-31 |
108.50 |
108.50 |
106.00 |
107.00 |
5.1M |
| 2024-05-30 |
110.00 |
112.00 |
107.00 |
107.50 |
7.0M |
| 2024-05-29 |
111.50 |
113.00 |
110.00 |
110.00 |
6.5M |
| 2024-05-28 |
114.00 |
114.00 |
110.50 |
111.00 |
8.0M |
| 2024-05-27 |
111.00 |
115.00 |
110.00 |
112.50 |
12.9M |
| 2024-05-24 |
107.50 |
111.50 |
105.50 |
110.50 |
9.9M |
| 2024-05-23 |
110.00 |
110.50 |
107.00 |
107.50 |
6.9M |
| 2024-05-22 |
113.00 |
113.00 |
109.00 |
110.00 |
7.7M |
| 2024-05-21 |
116.00 |
116.50 |
111.00 |
112.00 |
7.3M |
| 2024-05-20 |
118.50 |
121.50 |
114.50 |
115.50 |
10.8M |
| 2024-05-17 |
116.00 |
118.50 |
114.50 |
118.00 |
9.0M |
| 2024-05-16 |
119.50 |
120.50 |
114.50 |
114.50 |
10.1M |
| 2024-05-15 |
122.50 |
123.50 |
119.00 |
119.00 |
7.8M |
| 2024-05-14 |
122.50 |
126.00 |
119.50 |
120.50 |
13.4M |
| 2024-05-13 |
127.50 |
128.00 |
120.00 |
122.50 |
13.7M |
| 2024-05-10 |
130.00 |
132.00 |
126.00 |
128.50 |
14.7M |
| 2024-05-09 |
139.00 |
140.50 |
133.00 |
134.00 |
13.1M |
| 2024-05-08 |
132.50 |
143.00 |
129.00 |
138.00 |
27.6M |
| 2024-05-07 |
133.00 |
137.50 |
132.50 |
133.00 |
12.9M |
| 2024-05-06 |
135.00 |
136.00 |
131.50 |
132.50 |
16.6M |
| 2024-05-03 |
149.00 |
151.00 |
135.00 |
135.00 |
31.6M |
| 2024-05-02 |
147.00 |
153.50 |
146.00 |
150.00 |
2.9M |
| 2024-04-30 |
148.50 |
148.50 |
144.00 |
146.00 |
3.4M |
| 2024-04-29 |
156.50 |
156.50 |
149.50 |
150.50 |
3.1M |
| 2024-04-26 |
157.50 |
160.00 |
155.00 |
156.50 |
2.4M |
| 2024-04-25 |
156.00 |
160.00 |
155.00 |
157.50 |
2.4M |
| 2024-04-24 |
157.00 |
162.00 |
152.00 |
161.00 |
2.8M |
| 2024-04-23 |
155.00 |
157.00 |
145.00 |
155.00 |
3.8M |
| 2024-04-22 |
170.00 |
171.00 |
150.00 |
151.50 |
4.6M |
| 2024-04-19 |
172.00 |
174.50 |
158.00 |
165.00 |
6.5M |
| 2024-04-18 |
177.00 |
181.00 |
168.50 |
175.00 |
7.2M |
| 2024-04-17 |
169.50 |
181.50 |
169.50 |
181.50 |
9.0M |
| 2024-04-16 |
168.00 |
170.00 |
158.50 |
167.50 |
13.0M |
| 2024-04-15 |
179.50 |
184.00 |
168.00 |
175.00 |
103.5M |
| 2024-04-12 |
151.50 |
168.00 |
150.00 |
168.00 |
101.0M |
| 2024-04-11 |
144.50 |
154.50 |
140.50 |
153.00 |
109.5M |
| 2024-04-10 |
132.00 |
140.50 |
128.50 |
140.50 |
104.4M |
| 2024-04-09 |
121.00 |
128.00 |
120.50 |
128.00 |
39.6M |
| 2024-04-08 |
107.50 |
116.50 |
107.50 |
116.50 |
29.8M |
| 2024-04-03 |
107.50 |
108.00 |
106.00 |
106.00 |
5.0M |
| 2024-04-02 |
110.50 |
110.50 |
106.00 |
108.50 |
7.6M |
| 2024-04-01 |
111.00 |
112.50 |
109.00 |
109.00 |
7.5M |
| 2024-03-29 |
110.50 |
111.00 |
108.00 |
110.00 |
8.6M |
| 2024-03-28 |
110.00 |
111.50 |
108.00 |
109.50 |
14.7M |
| 2024-03-27 |
114.00 |
115.00 |
108.00 |
111.00 |
27.5M |
| 2024-03-26 |
115.50 |
120.00 |
110.50 |
114.00 |
50.3M |
| 2024-03-25 |
113.00 |
116.50 |
112.00 |
114.50 |
25.3M |
| 2024-03-22 |
114.00 |
116.00 |
110.00 |
112.50 |
25.8M |
| 2024-03-21 |
110.00 |
116.00 |
110.00 |
113.50 |
33.3M |
| 2024-03-20 |
111.50 |
112.50 |
108.00 |
109.00 |
15.6M |
| 2024-03-19 |
111.00 |
113.00 |
110.00 |
111.50 |
22.5M |
| 2024-03-18 |
107.00 |
113.00 |
105.50 |
111.50 |
36.1M |
| 2024-03-15 |
105.50 |
108.00 |
103.00 |
107.00 |
32.6M |
| 2024-03-14 |
106.00 |
108.00 |
101.00 |
106.50 |
35.2M |
| 2024-03-13 |
105.00 |
113.00 |
104.50 |
105.00 |
58.9M |
| 2024-03-12 |
105.00 |
109.50 |
101.00 |
104.50 |
41.9M |
| 2024-03-11 |
109.00 |
110.00 |
103.50 |
104.00 |
17.6M |
| 2024-03-08 |
114.50 |
115.00 |
106.50 |
107.50 |
27.1M |
| 2024-03-07 |
117.50 |
118.00 |
111.50 |
113.50 |
25.0M |
| 2024-03-06 |
116.50 |
119.50 |
114.50 |
118.00 |
38.3M |
| 2024-03-05 |
108.50 |
118.00 |
108.50 |
117.00 |
65.0M |
| 2024-03-04 |
110.00 |
114.00 |
107.00 |
107.50 |
46.9M |
| 2024-03-01 |
102.00 |
108.50 |
99.60 |
106.50 |
85.5M |
| 2024-02-29 |
91.50 |
100.00 |
90.60 |
100.00 |
61.7M |
| 2024-02-27 |
94.90 |
96.40 |
89.40 |
91.00 |
41.7M |
| 2024-02-26 |
91.80 |
98.10 |
90.70 |
94.40 |
82.6M |
| 2024-02-23 |
86.40 |
92.50 |
85.00 |
89.50 |
59.3M |
| 2024-02-22 |
87.50 |
88.50 |
85.20 |
85.80 |
28.0M |
| 2024-02-21 |
83.90 |
89.40 |
83.70 |
87.00 |
39.1M |
| 2024-02-20 |
85.30 |
86.40 |
82.50 |
83.30 |
15.2M |
| 2024-02-19 |
85.70 |
88.30 |
84.40 |
84.80 |
28.3M |
| 2024-02-16 |
81.60 |
86.00 |
81.60 |
84.50 |
20.9M |
| 2024-02-15 |
75.10 |
82.70 |
75.00 |
82.20 |
18.0M |
| 2024-02-05 |
82.00 |
82.70 |
80.50 |
81.30 |
9.9M |
| 2024-02-02 |
87.30 |
87.40 |
82.00 |
82.00 |
24.1M |
| 2024-02-01 |
84.30 |
86.40 |
83.80 |
86.20 |
13.8M |
| 2024-01-31 |
84.70 |
86.60 |
83.60 |
84.00 |
13.8M |
| 2024-01-30 |
84.90 |
86.30 |
84.30 |
85.00 |
11.3M |
| 2024-01-29 |
83.10 |
85.20 |
83.00 |
85.10 |
9.8M |
| 2024-01-26 |
82.70 |
84.00 |
82.40 |
83.00 |
7.4M |
| 2024-01-25 |
84.80 |
84.90 |
82.30 |
82.40 |
9.4M |
| 2024-01-24 |
86.70 |
86.70 |
83.90 |
84.20 |
15.9M |
| 2024-01-23 |
84.90 |
87.40 |
84.90 |
85.70 |
32.5M |
| 2024-01-22 |
80.60 |
84.70 |
80.10 |
84.60 |
21.1M |
| 2024-01-19 |
83.40 |
83.70 |
80.00 |
80.00 |
13.9M |
| 2024-01-18 |
81.40 |
83.00 |
80.90 |
82.40 |
9.4M |
| 2024-01-17 |
81.20 |
83.10 |
80.80 |
81.80 |
10.9M |
| 2024-01-16 |
82.20 |
82.60 |
80.20 |
82.00 |
13.4M |
| 2024-01-15 |
83.50 |
85.60 |
81.40 |
82.60 |
42.8M |
| 2024-01-12 |
80.30 |
83.20 |
80.30 |
81.00 |
20.4M |
| 2024-01-11 |
82.20 |
82.70 |
79.50 |
80.50 |
19.7M |
| 2024-01-10 |
81.50 |
82.80 |
78.40 |
81.70 |
26.7M |
| 2024-01-09 |
80.30 |
82.50 |
80.10 |
81.10 |
24.2M |
| 2024-01-08 |
78.80 |
81.30 |
78.70 |
80.30 |
14.6M |
| 2024-01-05 |
79.40 |
80.50 |
78.20 |
78.20 |
12.4M |
| 2024-01-04 |
79.10 |
82.00 |
78.30 |
79.80 |
25.6M |
| 2024-01-03 |
77.20 |
79.90 |
76.80 |
79.50 |
20.4M |
| 2024-01-02 |
75.00 |
78.30 |
74.40 |
77.70 |
26.4M |