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 |
82.23 |
82.64 |
82.00 |
82.50 |
1.4M |
2023-12-28 |
81.86 |
82.59 |
81.58 |
82.11 |
1.4M |
2023-12-27 |
81.47 |
81.96 |
81.29 |
81.91 |
1.1M |
2023-12-26 |
81.22 |
81.97 |
80.96 |
81.72 |
0.9M |
2023-12-22 |
81.51 |
81.85 |
80.60 |
81.45 |
1.1M |
2023-12-21 |
80.84 |
81.47 |
80.61 |
81.21 |
1.6M |
2023-12-20 |
81.59 |
81.99 |
80.66 |
80.72 |
2.1M |
2023-12-19 |
81.31 |
82.24 |
80.81 |
82.10 |
2.0M |
2023-12-18 |
80.96 |
81.55 |
80.42 |
81.29 |
2.3M |
2023-12-15 |
80.85 |
81.03 |
79.97 |
80.57 |
6.7M |
2023-12-14 |
84.07 |
84.17 |
80.71 |
81.28 |
3.8M |
2023-12-13 |
84.02 |
84.64 |
83.72 |
84.03 |
2.5M |
2023-12-12 |
83.10 |
84.38 |
82.93 |
84.35 |
2.8M |
2023-12-11 |
82.70 |
83.39 |
82.50 |
83.11 |
1.6M |
2023-12-08 |
82.00 |
82.61 |
81.82 |
82.55 |
1.7M |
2023-12-07 |
82.02 |
82.46 |
81.82 |
82.00 |
1.8M |
2023-12-06 |
82.80 |
83.09 |
81.50 |
81.73 |
1.8M |
2023-12-05 |
82.60 |
83.21 |
82.35 |
82.61 |
3.0M |
2023-12-04 |
82.31 |
83.33 |
82.09 |
82.73 |
2.2M |
2023-12-01 |
82.26 |
83.09 |
82.01 |
82.61 |
2.0M |
2023-11-30 |
81.82 |
83.03 |
81.31 |
82.71 |
6.2M |
2023-11-29 |
82.24 |
82.51 |
81.61 |
81.63 |
2.2M |
2023-11-28 |
82.84 |
83.03 |
82.17 |
82.18 |
2.2M |
2023-11-27 |
82.87 |
83.10 |
82.47 |
82.97 |
2.0M |
2023-11-24 |
82.65 |
83.45 |
82.49 |
82.94 |
0.9M |
2023-11-22 |
82.02 |
82.72 |
81.65 |
82.43 |
1.6M |
2023-11-21 |
81.32 |
82.42 |
81.00 |
81.90 |
1.9M |
2023-11-20 |
81.23 |
81.62 |
80.80 |
81.17 |
2.4M |
2023-11-17 |
81.29 |
81.96 |
81.10 |
81.77 |
1.8M |
2023-11-16 |
80.55 |
81.58 |
80.43 |
81.11 |
2.3M |
2023-11-15 |
81.72 |
82.09 |
80.41 |
80.42 |
2.9M |
2023-11-14 |
81.50 |
82.16 |
81.07 |
81.82 |
2.7M |
2023-11-13 |
81.13 |
81.87 |
80.66 |
81.43 |
1.8M |
2023-11-10 |
81.23 |
81.70 |
81.13 |
81.48 |
1.6M |
2023-11-09 |
80.32 |
81.28 |
80.24 |
80.90 |
1.6M |
2023-11-08 |
80.96 |
81.42 |
80.15 |
80.32 |
2.2M |
2023-11-07 |
81.36 |
81.36 |
80.51 |
80.98 |
2.3M |
2023-11-06 |
82.23 |
82.48 |
80.68 |
81.40 |
2.4M |
2023-11-03 |
81.97 |
82.72 |
81.22 |
82.23 |
2.7M |
2023-11-02 |
79.05 |
81.75 |
78.68 |
81.73 |
3.2M |
2023-11-01 |
78.30 |
79.29 |
77.72 |
79.05 |
3.8M |
2023-10-31 |
77.56 |
78.35 |
77.09 |
78.11 |
6.8M |
2023-10-30 |
77.00 |
77.73 |
76.89 |
77.40 |
2.1M |
2023-10-27 |
77.32 |
77.57 |
75.93 |
76.49 |
2.5M |
2023-10-26 |
78.49 |
79.24 |
77.46 |
77.52 |
2.6M |
2023-10-25 |
77.97 |
78.93 |
77.47 |
78.26 |
2.3M |
2023-10-24 |
77.67 |
78.23 |
77.40 |
77.76 |
1.6M |
2023-10-23 |
77.75 |
77.94 |
77.15 |
77.16 |
2.0M |
2023-10-20 |
79.31 |
79.32 |
76.78 |
77.58 |
3.5M |
2023-10-19 |
80.20 |
80.74 |
79.42 |
79.55 |
2.2M |
2023-10-18 |
81.26 |
81.63 |
80.28 |
80.35 |
2.0M |
2023-10-17 |
80.89 |
82.03 |
80.71 |
81.40 |
1.9M |
2023-10-16 |
80.57 |
81.75 |
80.25 |
81.09 |
2.1M |
2023-10-13 |
80.26 |
81.01 |
79.98 |
80.25 |
1.9M |
2023-10-12 |
80.00 |
80.50 |
79.32 |
79.86 |
2.7M |
2023-10-11 |
79.01 |
79.85 |
78.70 |
79.80 |
3.1M |
2023-10-10 |
78.19 |
79.03 |
78.07 |
78.82 |
3.1M |
2023-10-09 |
77.60 |
78.27 |
77.41 |
78.19 |
1.8M |
2023-10-06 |
76.44 |
77.72 |
76.10 |
77.60 |
2.8M |
2023-10-05 |
75.94 |
76.94 |
75.66 |
76.44 |
1.9M |
2023-10-04 |
75.36 |
76.14 |
74.89 |
76.07 |
2.0M |
2023-10-03 |
75.65 |
76.43 |
75.15 |
75.43 |
2.2M |
2023-10-02 |
76.63 |
76.84 |
75.72 |
76.47 |
2.3M |
2023-09-29 |
77.70 |
77.70 |
76.34 |
76.75 |
2.9M |
2023-09-28 |
77.12 |
77.77 |
76.51 |
77.67 |
2.0M |
2023-09-27 |
76.57 |
77.17 |
75.93 |
77.03 |
2.3M |
2023-09-26 |
77.23 |
77.39 |
76.25 |
76.44 |
1.8M |
2023-09-25 |
76.10 |
76.99 |
76.02 |
76.79 |
1.6M |
2023-09-22 |
76.14 |
76.75 |
75.66 |
76.31 |
1.5M |
2023-09-21 |
76.99 |
77.14 |
76.02 |
76.16 |
2.3M |
2023-09-20 |
77.53 |
78.00 |
77.03 |
77.15 |
1.7M |
2023-09-19 |
77.10 |
77.53 |
76.42 |
77.37 |
2.1M |
2023-09-18 |
76.49 |
77.00 |
75.64 |
76.92 |
2.1M |
2023-09-15 |
76.80 |
77.09 |
76.15 |
76.51 |
5.2M |
2023-09-14 |
77.00 |
77.42 |
76.53 |
77.31 |
2.9M |
2023-09-13 |
76.52 |
76.60 |
76.10 |
76.39 |
2.3M |
2023-09-12 |
75.67 |
76.72 |
75.60 |
76.27 |
1.9M |
2023-09-11 |
75.13 |
75.93 |
75.01 |
75.59 |
1.9M |
2023-09-08 |
74.74 |
74.94 |
74.27 |
74.83 |
2.0M |
2023-09-07 |
73.79 |
75.29 |
73.79 |
74.65 |
3.2M |
2023-09-06 |
74.03 |
74.44 |
73.62 |
74.23 |
2.2M |
2023-09-05 |
74.61 |
75.48 |
74.17 |
74.20 |
2.7M |
2023-09-01 |
74.83 |
75.21 |
74.64 |
74.77 |
1.8M |
2023-08-31 |
74.84 |
75.42 |
74.47 |
74.57 |
2.8M |
2023-08-30 |
74.99 |
75.53 |
74.65 |
74.68 |
1.9M |
2023-08-29 |
74.80 |
74.85 |
73.95 |
74.66 |
1.5M |
2023-08-28 |
74.18 |
74.91 |
73.80 |
74.58 |
1.4M |
2023-08-25 |
74.53 |
74.70 |
73.73 |
74.25 |
1.6M |
2023-08-24 |
73.00 |
74.57 |
72.95 |
74.31 |
2.0M |
2023-08-23 |
73.58 |
73.58 |
72.78 |
73.17 |
2.5M |
2023-08-22 |
74.03 |
74.32 |
73.36 |
73.39 |
1.5M |
2023-08-21 |
74.91 |
75.01 |
74.18 |
74.45 |
2.1M |
2023-08-18 |
74.94 |
75.69 |
74.47 |
74.85 |
2.9M |
2023-08-17 |
76.18 |
76.70 |
75.55 |
75.61 |
1.7M |
2023-08-16 |
75.51 |
76.41 |
75.51 |
75.83 |
1.6M |
2023-08-15 |
76.10 |
76.20 |
75.63 |
75.73 |
1.9M |
2023-08-14 |
76.47 |
76.83 |
76.12 |
76.64 |
1.8M |
2023-08-11 |
75.58 |
76.53 |
75.42 |
76.45 |
1.7M |
2023-08-10 |
76.08 |
76.79 |
75.47 |
75.71 |
1.9M |
2023-08-09 |
77.30 |
77.30 |
75.57 |
75.67 |
3.0M |
2023-08-08 |
77.29 |
77.55 |
76.53 |
77.06 |
3.3M |
2023-08-07 |
77.11 |
78.43 |
77.06 |
77.95 |
2.3M |
2023-08-04 |
77.36 |
78.22 |
76.53 |
76.85 |
2.6M |
2023-08-03 |
76.57 |
77.34 |
75.68 |
77.05 |
2.8M |
2023-08-02 |
74.40 |
77.33 |
73.00 |
76.24 |
5.0M |
2023-08-01 |
72.44 |
72.68 |
72.09 |
72.11 |
2.2M |
2023-07-31 |
72.44 |
72.80 |
71.97 |
72.34 |
3.0M |
2023-07-28 |
72.46 |
72.70 |
71.97 |
72.39 |
1.8M |
2023-07-27 |
72.96 |
73.07 |
72.05 |
72.06 |
2.2M |
2023-07-26 |
72.58 |
73.26 |
72.14 |
72.77 |
1.9M |
2023-07-25 |
72.27 |
72.61 |
72.03 |
72.50 |
2.0M |
2023-07-24 |
72.47 |
73.05 |
72.28 |
72.46 |
1.6M |
2023-07-21 |
72.58 |
72.82 |
72.01 |
72.41 |
2.2M |
2023-07-20 |
71.66 |
72.42 |
71.35 |
72.39 |
1.8M |
2023-07-19 |
70.72 |
71.45 |
70.44 |
71.32 |
1.9M |
2023-07-18 |
70.48 |
71.15 |
69.92 |
70.94 |
1.6M |
2023-07-17 |
69.39 |
70.81 |
69.00 |
70.38 |
1.5M |
2023-07-14 |
70.09 |
70.20 |
69.11 |
69.58 |
1.7M |
2023-07-13 |
69.91 |
70.25 |
69.59 |
69.95 |
1.8M |
2023-07-12 |
70.99 |
71.05 |
70.01 |
70.25 |
2.4M |
2023-07-11 |
69.62 |
70.56 |
69.58 |
70.50 |
2.3M |
2023-07-10 |
70.04 |
70.22 |
69.32 |
69.57 |
2.2M |
2023-07-07 |
69.51 |
70.65 |
69.02 |
70.04 |
2.6M |
2023-07-06 |
69.46 |
69.74 |
69.09 |
69.64 |
2.4M |
2023-07-05 |
69.46 |
70.16 |
69.21 |
69.91 |
2.4M |
2023-07-03 |
69.60 |
70.56 |
69.46 |
70.19 |
1.0M |
2023-06-30 |
69.44 |
70.00 |
69.26 |
69.80 |
1.9M |
2023-06-29 |
68.45 |
69.22 |
68.34 |
69.12 |
1.5M |
2023-06-28 |
68.16 |
68.53 |
67.67 |
68.38 |
2.1M |
2023-06-27 |
67.78 |
68.71 |
67.12 |
68.50 |
1.5M |
2023-06-26 |
67.16 |
67.96 |
67.02 |
67.58 |
1.6M |
2023-06-23 |
67.23 |
67.66 |
66.91 |
67.14 |
3.0M |
2023-06-22 |
67.52 |
67.71 |
67.10 |
67.54 |
1.8M |
2023-06-21 |
67.20 |
67.98 |
66.58 |
67.53 |
3.0M |
2023-06-20 |
68.92 |
69.00 |
67.72 |
67.80 |
2.9M |
2023-06-16 |
69.88 |
70.28 |
69.32 |
69.43 |
5.6M |
2023-06-15 |
68.67 |
69.84 |
68.50 |
69.76 |
2.1M |
2023-06-14 |
69.65 |
70.22 |
68.57 |
68.76 |
2.5M |
2023-06-13 |
68.72 |
69.86 |
68.13 |
69.40 |
3.3M |
2023-06-12 |
68.75 |
69.10 |
68.14 |
68.74 |
1.6M |
2023-06-09 |
68.31 |
69.08 |
68.04 |
68.97 |
1.7M |
2023-06-08 |
68.24 |
68.38 |
67.51 |
68.21 |
1.9M |
2023-06-07 |
67.73 |
68.62 |
67.44 |
68.40 |
1.9M |
2023-06-06 |
67.45 |
67.79 |
67.09 |
67.67 |
1.9M |
2023-06-05 |
66.90 |
67.60 |
66.79 |
67.13 |
2.1M |
2023-06-02 |
65.42 |
66.80 |
65.31 |
66.60 |
2.6M |
2023-06-01 |
64.67 |
64.91 |
64.30 |
64.69 |
2.8M |
2023-05-31 |
64.99 |
65.16 |
64.10 |
64.21 |
4.4M |
2023-05-30 |
64.52 |
65.30 |
64.17 |
65.24 |
2.9M |
2023-05-26 |
64.55 |
65.19 |
64.47 |
64.49 |
2.1M |
2023-05-25 |
64.54 |
65.08 |
64.34 |
64.61 |
1.8M |
2023-05-24 |
65.50 |
65.76 |
64.49 |
64.56 |
2.5M |
2023-05-23 |
66.70 |
66.93 |
66.02 |
66.04 |
1.9M |
2023-05-22 |
66.84 |
67.21 |
66.22 |
66.58 |
2.0M |
2023-05-19 |
67.45 |
67.58 |
66.61 |
66.88 |
2.0M |
2023-05-18 |
66.19 |
67.06 |
65.92 |
66.91 |
1.8M |
2023-05-17 |
65.54 |
66.69 |
65.42 |
66.19 |
2.0M |
2023-05-16 |
65.62 |
65.79 |
65.01 |
65.16 |
1.8M |
2023-05-15 |
66.13 |
66.40 |
65.80 |
66.09 |
2.0M |
2023-05-12 |
66.80 |
67.09 |
65.59 |
66.11 |
1.7M |
2023-05-11 |
66.11 |
66.77 |
65.81 |
66.67 |
2.3M |
2023-05-10 |
67.57 |
67.79 |
66.14 |
66.72 |
2.2M |
2023-05-09 |
67.53 |
67.89 |
67.04 |
67.42 |
1.4M |
2023-05-08 |
68.06 |
68.28 |
67.57 |
67.64 |
1.6M |
2023-05-05 |
67.69 |
68.27 |
67.01 |
67.59 |
2.5M |
2023-05-04 |
66.89 |
66.90 |
65.17 |
66.82 |
3.5M |
2023-05-03 |
68.84 |
69.16 |
67.33 |
67.36 |
2.0M |
2023-05-02 |
69.57 |
69.62 |
68.12 |
68.64 |
3.0M |
2023-05-01 |
69.85 |
70.69 |
69.22 |
70.36 |
2.9M |
2023-04-28 |
69.43 |
70.37 |
68.53 |
69.85 |
4.2M |
2023-04-27 |
65.60 |
69.57 |
64.94 |
69.47 |
3.8M |
2023-04-26 |
65.28 |
65.93 |
64.89 |
65.39 |
2.8M |
2023-04-25 |
65.81 |
66.19 |
65.28 |
65.77 |
2.4M |
2023-04-24 |
65.91 |
66.34 |
65.80 |
66.08 |
1.9M |
2023-04-21 |
66.44 |
66.49 |
65.04 |
65.98 |
2.3M |
2023-04-20 |
66.90 |
67.08 |
66.20 |
66.48 |
1.6M |
2023-04-19 |
67.11 |
67.30 |
66.66 |
66.94 |
1.9M |
2023-04-18 |
66.65 |
67.15 |
66.39 |
66.89 |
2.1M |
2023-04-17 |
65.94 |
66.59 |
65.31 |
66.57 |
2.3M |
2023-04-14 |
66.55 |
66.90 |
65.82 |
66.21 |
2.1M |
2023-04-13 |
65.78 |
66.46 |
65.61 |
66.30 |
2.6M |
2023-04-12 |
65.98 |
66.51 |
65.53 |
65.98 |
2.3M |
2023-04-11 |
65.00 |
65.99 |
64.88 |
65.71 |
1.9M |
2023-04-10 |
64.31 |
64.98 |
64.06 |
64.97 |
1.8M |
2023-04-06 |
64.61 |
64.80 |
64.12 |
64.56 |
2.4M |
2023-04-05 |
63.48 |
64.74 |
63.08 |
64.46 |
2.2M |
2023-04-04 |
65.10 |
65.10 |
63.46 |
63.91 |
1.9M |
2023-04-03 |
64.45 |
65.18 |
64.08 |
64.66 |
2.5M |
2023-03-31 |
64.51 |
64.67 |
64.00 |
64.52 |
2.7M |
2023-03-30 |
64.67 |
64.79 |
63.91 |
64.29 |
1.9M |
2023-03-29 |
64.34 |
64.48 |
63.72 |
64.29 |
1.7M |
2023-03-28 |
63.27 |
63.63 |
62.95 |
63.56 |
1.7M |
2023-03-27 |
63.76 |
64.10 |
62.93 |
63.11 |
2.3M |
2023-03-24 |
61.76 |
63.00 |
61.30 |
62.88 |
2.2M |
2023-03-23 |
62.82 |
63.52 |
62.17 |
62.53 |
2.2M |
2023-03-22 |
64.81 |
64.97 |
63.12 |
63.13 |
2.0M |
2023-03-21 |
64.68 |
65.16 |
64.47 |
64.70 |
2.9M |
2023-03-20 |
61.76 |
63.79 |
61.17 |
63.38 |
3.1M |
2023-03-17 |
62.22 |
62.22 |
60.69 |
61.29 |
7.4M |
2023-03-16 |
60.65 |
62.85 |
60.32 |
62.48 |
3.1M |
2023-03-15 |
61.36 |
61.66 |
60.20 |
61.24 |
3.5M |
2023-03-14 |
63.43 |
64.08 |
62.58 |
63.12 |
3.4M |
2023-03-13 |
62.65 |
63.66 |
61.70 |
62.16 |
5.1M |
2023-03-10 |
64.35 |
65.06 |
63.74 |
64.03 |
3.6M |
2023-03-09 |
66.23 |
66.50 |
64.53 |
64.84 |
3.2M |
2023-03-08 |
67.16 |
67.21 |
65.54 |
66.12 |
2.3M |
2023-03-07 |
68.34 |
68.38 |
66.76 |
67.06 |
1.9M |
2023-03-06 |
68.37 |
68.79 |
68.14 |
68.22 |
2.1M |
2023-03-03 |
67.29 |
68.60 |
67.20 |
68.44 |
1.9M |
2023-03-02 |
67.80 |
67.99 |
66.75 |
67.56 |
2.0M |
2023-03-01 |
68.19 |
69.22 |
67.93 |
68.12 |
2.5M |
2023-02-28 |
68.43 |
68.75 |
68.02 |
68.15 |
3.1M |
2023-02-27 |
68.68 |
69.14 |
68.12 |
68.23 |
1.8M |
2023-02-24 |
67.59 |
68.79 |
67.52 |
68.57 |
1.8M |
2023-02-23 |
68.63 |
69.12 |
67.60 |
68.00 |
2.0M |
2023-02-22 |
68.11 |
68.61 |
67.82 |
68.36 |
2.0M |
2023-02-21 |
68.96 |
69.13 |
67.83 |
68.13 |
1.9M |
2023-02-17 |
69.00 |
69.55 |
68.95 |
69.37 |
1.8M |
2023-02-16 |
68.66 |
69.73 |
68.52 |
69.13 |
1.7M |
2023-02-15 |
68.84 |
69.32 |
68.61 |
69.27 |
1.6M |
2023-02-14 |
70.36 |
70.59 |
69.17 |
69.21 |
2.5M |
2023-02-13 |
69.81 |
71.13 |
69.60 |
71.01 |
2.3M |
2023-02-10 |
69.64 |
69.94 |
69.43 |
69.88 |
1.7M |
2023-02-09 |
70.91 |
71.14 |
69.55 |
69.63 |
1.9M |
2023-02-08 |
69.61 |
70.89 |
69.26 |
70.46 |
2.2M |
2023-02-07 |
69.07 |
70.26 |
69.04 |
69.95 |
2.2M |
2023-02-06 |
69.19 |
69.73 |
68.65 |
69.58 |
2.2M |
2023-02-03 |
68.61 |
69.86 |
68.59 |
69.39 |
3.3M |
2023-02-02 |
73.56 |
73.56 |
68.36 |
68.90 |
5.6M |
2023-02-01 |
73.35 |
73.75 |
72.64 |
73.28 |
3.2M |
2023-01-31 |
73.03 |
73.57 |
72.29 |
73.50 |
4.7M |
2023-01-30 |
72.65 |
73.60 |
72.11 |
73.04 |
1.8M |
2023-01-27 |
72.98 |
73.27 |
72.56 |
72.91 |
2.4M |
2023-01-26 |
73.20 |
73.37 |
72.02 |
72.96 |
2.9M |
2023-01-25 |
72.45 |
73.11 |
72.19 |
73.09 |
2.5M |
2023-01-24 |
72.12 |
72.82 |
70.80 |
72.80 |
2.3M |
2023-01-23 |
71.04 |
72.04 |
70.78 |
71.54 |
2.5M |
2023-01-20 |
70.98 |
71.11 |
70.03 |
71.05 |
9.0M |
2023-01-19 |
71.60 |
71.80 |
70.67 |
70.68 |
2.4M |
2023-01-18 |
72.39 |
72.94 |
71.78 |
71.88 |
2.5M |
2023-01-17 |
72.91 |
73.08 |
72.13 |
72.44 |
3.3M |
2023-01-13 |
71.32 |
72.91 |
70.72 |
72.85 |
2.0M |
2023-01-12 |
72.13 |
72.41 |
71.55 |
71.80 |
2.1M |
2023-01-11 |
71.98 |
72.29 |
71.40 |
71.91 |
2.5M |
2023-01-10 |
71.74 |
72.25 |
71.35 |
72.00 |
2.1M |
2023-01-09 |
73.50 |
73.65 |
71.43 |
71.45 |
3.4M |
2023-01-06 |
72.15 |
74.02 |
71.50 |
73.84 |
3.2M |
2023-01-05 |
71.80 |
72.11 |
71.20 |
71.50 |
2.8M |
2023-01-04 |
72.22 |
72.44 |
71.67 |
71.92 |
3.5M |
2023-01-03 |
71.98 |
72.34 |
71.18 |
71.58 |
3.3M |