| 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 |
103.00 |
107.00 |
102.50 |
104.00 |
0.2M |
| 2024-12-30 |
108.00 |
108.00 |
103.00 |
103.50 |
0.0M |
| 2024-12-27 |
110.50 |
110.50 |
108.00 |
108.00 |
0.0M |
| 2024-12-26 |
111.00 |
111.50 |
110.00 |
110.00 |
0.0M |
| 2024-12-25 |
110.00 |
110.00 |
109.00 |
110.00 |
0.0M |
| 2024-12-24 |
109.00 |
112.00 |
108.00 |
108.00 |
0.0M |
| 2024-12-23 |
109.50 |
109.50 |
108.00 |
108.50 |
0.0M |
| 2024-12-20 |
110.00 |
110.00 |
107.50 |
107.50 |
0.0M |
| 2024-12-19 |
106.50 |
111.50 |
106.50 |
110.00 |
0.0M |
| 2024-12-18 |
110.50 |
110.50 |
108.00 |
109.50 |
0.1M |
| 2024-12-17 |
108.50 |
110.00 |
108.00 |
110.00 |
0.0M |
| 2024-12-16 |
112.50 |
112.50 |
106.00 |
107.50 |
0.0M |
| 2024-12-13 |
112.50 |
113.00 |
111.00 |
111.50 |
0.0M |
| 2024-12-12 |
116.50 |
116.50 |
113.50 |
113.50 |
0.0M |
| 2024-12-11 |
116.00 |
118.50 |
114.00 |
115.00 |
0.0M |
| 2024-12-10 |
117.50 |
117.50 |
115.00 |
116.00 |
0.0M |
| 2024-12-09 |
119.00 |
119.00 |
116.50 |
117.50 |
0.0M |
| 2024-12-06 |
119.00 |
120.00 |
118.50 |
119.00 |
0.0M |
| 2024-12-05 |
123.50 |
124.00 |
119.50 |
119.50 |
0.0M |
| 2024-12-04 |
116.50 |
121.00 |
116.00 |
120.50 |
0.0M |
| 2024-12-03 |
116.00 |
117.00 |
115.00 |
115.00 |
0.0M |
| 2024-12-02 |
116.00 |
116.00 |
114.00 |
114.00 |
0.0M |
| 2024-11-29 |
114.00 |
116.00 |
112.50 |
113.50 |
0.0M |
| 2024-11-28 |
113.50 |
114.00 |
109.50 |
112.50 |
0.0M |
| 2024-11-27 |
118.50 |
118.50 |
113.00 |
113.50 |
0.0M |
| 2024-11-26 |
117.50 |
120.50 |
117.00 |
117.00 |
0.0M |
| 2024-11-25 |
116.50 |
118.50 |
116.50 |
117.50 |
0.0M |
| 2024-11-22 |
116.00 |
119.50 |
116.00 |
116.50 |
0.0M |
| 2024-11-21 |
116.00 |
116.50 |
115.50 |
116.00 |
0.0M |
| 2024-11-20 |
118.00 |
118.00 |
115.00 |
115.00 |
0.0M |
| 2024-11-19 |
117.50 |
118.50 |
116.50 |
116.50 |
0.0M |
| 2024-11-18 |
118.00 |
119.00 |
115.00 |
115.00 |
0.0M |
| 2024-11-15 |
119.00 |
122.00 |
117.50 |
118.00 |
0.0M |
| 2024-11-14 |
122.50 |
122.50 |
117.50 |
117.50 |
0.0M |
| 2024-11-13 |
118.50 |
123.00 |
117.00 |
122.00 |
0.0M |
| 2024-11-12 |
119.00 |
122.00 |
117.50 |
118.50 |
0.0M |
| 2024-11-11 |
124.00 |
124.00 |
120.00 |
120.50 |
0.0M |
| 2024-11-08 |
126.00 |
127.00 |
121.00 |
122.00 |
0.0M |
| 2024-11-07 |
122.50 |
128.00 |
122.00 |
126.00 |
0.0M |
| 2024-11-06 |
125.00 |
125.50 |
119.00 |
120.50 |
0.0M |
| 2024-11-05 |
125.00 |
128.00 |
125.00 |
127.00 |
0.0M |
| 2024-11-04 |
124.00 |
125.50 |
122.00 |
125.00 |
0.0M |
| 2024-11-01 |
121.00 |
126.00 |
119.00 |
123.50 |
0.0M |
| 2024-10-30 |
126.00 |
126.00 |
123.00 |
124.00 |
0.0M |
| 2024-10-29 |
128.50 |
128.50 |
123.50 |
126.00 |
0.5M |
| 2024-10-28 |
131.50 |
131.50 |
128.50 |
128.50 |
0.0M |
| 2024-10-25 |
130.50 |
131.00 |
129.50 |
130.50 |
0.0M |
| 2024-10-24 |
132.00 |
134.00 |
129.00 |
129.00 |
0.0M |
| 2024-10-23 |
129.00 |
133.00 |
129.00 |
130.50 |
0.0M |
| 2024-10-22 |
139.00 |
139.00 |
130.00 |
130.00 |
0.0M |
| 2024-10-21 |
140.00 |
141.00 |
137.50 |
137.50 |
0.0M |
| 2024-10-18 |
143.50 |
146.50 |
137.50 |
138.00 |
0.0M |
| 2024-10-17 |
138.00 |
146.50 |
138.00 |
144.00 |
0.0M |
| 2024-10-16 |
136.50 |
140.00 |
136.50 |
138.50 |
0.0M |
| 2024-10-15 |
137.00 |
143.50 |
137.00 |
138.50 |
0.0M |
| 2024-10-14 |
137.00 |
137.50 |
135.00 |
137.00 |
0.0M |
| 2024-10-11 |
138.50 |
140.50 |
135.00 |
135.50 |
0.0M |
| 2024-10-09 |
142.00 |
144.50 |
137.50 |
138.00 |
0.0M |
| 2024-10-08 |
153.50 |
155.00 |
141.50 |
141.50 |
0.0M |
| 2024-10-07 |
150.00 |
160.50 |
145.50 |
157.00 |
0.0M |
| 2024-10-04 |
143.50 |
150.00 |
137.50 |
147.00 |
0.0M |
| 2024-10-01 |
151.00 |
151.00 |
138.50 |
143.00 |
0.0M |
| 2024-09-30 |
145.50 |
146.50 |
140.00 |
144.50 |
1.5M |
| 2024-09-27 |
139.50 |
149.00 |
139.50 |
147.00 |
0.0M |
| 2024-09-26 |
138.00 |
140.50 |
135.00 |
135.50 |
0.0M |
| 2024-09-25 |
133.50 |
144.00 |
133.50 |
137.50 |
0.0M |
| 2024-09-24 |
134.00 |
143.00 |
133.50 |
133.50 |
2.8M |
| 2024-09-23 |
124.50 |
136.00 |
124.50 |
136.00 |
0.0M |
| 2024-09-20 |
127.50 |
130.50 |
124.00 |
124.00 |
0.0M |
| 2024-09-19 |
121.50 |
126.00 |
121.00 |
125.50 |
0.0M |
| 2024-09-18 |
125.50 |
126.00 |
120.50 |
120.50 |
0.0M |
| 2024-09-16 |
125.50 |
129.50 |
125.50 |
126.00 |
0.0M |
| 2024-09-13 |
126.00 |
126.50 |
123.50 |
124.50 |
0.0M |
| 2024-09-12 |
121.00 |
128.00 |
121.00 |
125.00 |
0.0M |
| 2024-09-11 |
121.00 |
121.50 |
118.50 |
119.50 |
0.0M |
| 2024-09-10 |
125.00 |
125.00 |
119.00 |
120.50 |
0.0M |
| 2024-09-09 |
120.00 |
124.50 |
119.50 |
124.00 |
0.0M |
| 2024-09-06 |
127.00 |
127.00 |
122.50 |
122.50 |
0.0M |
| 2024-09-05 |
123.50 |
125.50 |
122.50 |
122.50 |
0.0M |
| 2024-09-04 |
120.00 |
124.50 |
116.00 |
121.50 |
0.0M |
| 2024-09-03 |
125.50 |
130.00 |
125.00 |
127.50 |
0.0M |
| 2024-09-02 |
124.50 |
126.50 |
124.00 |
125.00 |
0.0M |
| 2024-08-30 |
128.50 |
128.50 |
124.00 |
124.50 |
0.0M |
| 2024-08-29 |
127.50 |
129.00 |
124.50 |
127.00 |
0.0M |
| 2024-08-28 |
125.00 |
129.00 |
124.50 |
127.50 |
0.0M |
| 2024-08-27 |
121.00 |
125.00 |
120.00 |
123.00 |
0.0M |
| 2024-08-26 |
124.50 |
124.50 |
119.50 |
119.50 |
0.0M |
| 2024-08-23 |
128.50 |
128.50 |
120.50 |
123.00 |
0.0M |
| 2024-08-22 |
128.00 |
131.00 |
124.00 |
130.00 |
0.0M |
| 2024-08-21 |
123.50 |
133.00 |
122.50 |
129.50 |
0.0M |
| 2024-08-20 |
117.00 |
127.00 |
115.50 |
124.50 |
0.0M |
| 2024-08-19 |
122.50 |
122.50 |
115.00 |
115.50 |
0.0M |
| 2024-08-16 |
117.00 |
120.50 |
115.00 |
119.50 |
0.0M |
| 2024-08-15 |
112.00 |
115.00 |
111.50 |
114.00 |
0.0M |
| 2024-08-14 |
113.00 |
114.50 |
111.50 |
112.00 |
0.0M |
| 2024-08-13 |
112.00 |
113.00 |
110.00 |
110.50 |
0.0M |
| 2024-08-12 |
114.50 |
114.50 |
111.50 |
112.00 |
0.0M |
| 2024-08-09 |
114.50 |
115.50 |
112.00 |
112.50 |
0.0M |
| 2024-08-08 |
111.00 |
114.50 |
109.50 |
110.00 |
0.0M |
| 2024-08-07 |
106.00 |
111.50 |
106.00 |
111.50 |
0.0M |
| 2024-08-06 |
106.00 |
106.50 |
95.40 |
101.50 |
0.0M |
| 2024-08-05 |
108.00 |
108.50 |
106.00 |
106.00 |
0.0M |
| 2024-08-02 |
122.50 |
122.50 |
116.00 |
117.50 |
0.0M |
| 2024-08-01 |
122.50 |
125.50 |
121.50 |
124.50 |
0.0M |
| 2024-07-31 |
116.50 |
126.00 |
116.00 |
122.00 |
0.0M |
| 2024-07-30 |
111.50 |
116.50 |
109.00 |
115.50 |
0.0M |
| 2024-07-29 |
119.50 |
119.50 |
111.50 |
111.50 |
0.0M |
| 2024-07-26 |
112.00 |
115.50 |
111.00 |
115.50 |
0.0M |
| 2024-07-23 |
121.50 |
122.00 |
114.00 |
118.00 |
0.0M |
| 2024-07-22 |
128.00 |
131.00 |
120.00 |
120.00 |
0.0M |
| 2024-07-19 |
145.00 |
145.50 |
132.50 |
133.00 |
0.0M |
| 2024-07-18 |
145.00 |
152.50 |
142.50 |
147.00 |
0.0M |
| 2024-07-17 |
142.50 |
152.50 |
141.50 |
145.00 |
0.0M |
| 2024-07-16 |
139.00 |
141.50 |
138.00 |
139.00 |
0.0M |
| 2024-07-15 |
144.00 |
144.00 |
135.50 |
136.00 |
0.0M |
| 2024-07-12 |
139.50 |
142.50 |
137.50 |
142.50 |
0.0M |
| 2024-07-11 |
140.00 |
142.50 |
136.50 |
139.00 |
0.0M |
| 2024-07-10 |
141.00 |
142.50 |
138.50 |
138.50 |
0.0M |
| 2024-07-09 |
144.50 |
146.00 |
137.00 |
137.50 |
0.0M |
| 2024-07-08 |
143.50 |
148.00 |
140.00 |
144.50 |
0.0M |
| 2024-07-05 |
139.00 |
143.00 |
139.00 |
142.00 |
0.0M |
| 2024-07-04 |
141.00 |
142.00 |
138.50 |
138.50 |
0.0M |
| 2024-07-03 |
147.00 |
148.00 |
140.50 |
141.00 |
0.0M |
| 2024-07-02 |
132.00 |
143.00 |
132.00 |
142.50 |
0.0M |
| 2024-07-01 |
132.50 |
135.00 |
131.50 |
132.00 |
0.0M |
| 2024-06-28 |
131.00 |
133.50 |
130.00 |
132.50 |
0.0M |
| 2024-06-27 |
136.50 |
136.50 |
127.00 |
130.00 |
0.0M |
| 2024-06-26 |
141.00 |
143.50 |
138.50 |
138.50 |
0.0M |
| 2024-06-25 |
140.50 |
142.50 |
137.50 |
139.00 |
0.0M |
| 2024-06-24 |
134.50 |
144.00 |
130.50 |
141.50 |
0.0M |
| 2024-06-21 |
128.50 |
132.50 |
127.00 |
131.00 |
0.0M |
| 2024-06-20 |
124.50 |
130.50 |
124.50 |
129.00 |
0.0M |
| 2024-06-19 |
127.50 |
129.00 |
122.50 |
125.00 |
0.0M |
| 2024-06-18 |
131.50 |
131.50 |
122.50 |
126.00 |
0.0M |
| 2024-06-17 |
138.00 |
139.50 |
128.00 |
128.00 |
0.0M |
| 2024-06-14 |
138.00 |
145.50 |
137.00 |
138.50 |
0.0M |
| 2024-06-13 |
138.50 |
140.00 |
135.00 |
136.50 |
0.0M |
| 2024-06-12 |
138.00 |
140.00 |
135.00 |
137.50 |
0.0M |
| 2024-06-11 |
141.50 |
144.00 |
136.50 |
138.00 |
0.0M |
| 2024-06-07 |
145.00 |
147.50 |
140.50 |
143.50 |
0.0M |
| 2024-06-06 |
141.00 |
146.50 |
134.00 |
146.00 |
0.0M |
| 2024-06-05 |
137.50 |
139.50 |
133.50 |
137.00 |
0.0M |
| 2024-06-04 |
146.00 |
147.00 |
134.00 |
137.50 |
0.0M |
| 2024-06-03 |
146.50 |
148.50 |
139.00 |
148.50 |
0.0M |
| 2024-05-31 |
148.00 |
153.50 |
146.00 |
146.00 |
0.0M |
| 2024-05-30 |
154.50 |
165.00 |
144.00 |
146.00 |
0.0M |
| 2024-05-29 |
157.50 |
159.50 |
152.50 |
156.50 |
0.0M |
| 2024-05-28 |
154.50 |
159.50 |
152.00 |
158.00 |
0.0M |
| 2024-05-27 |
146.00 |
154.50 |
144.00 |
149.50 |
0.0M |
| 2024-05-24 |
133.00 |
146.50 |
130.50 |
143.50 |
0.0M |
| 2024-05-23 |
142.00 |
143.50 |
131.50 |
133.50 |
0.0M |
| 2024-05-22 |
134.00 |
147.00 |
134.00 |
142.00 |
0.0M |
| 2024-05-21 |
135.50 |
136.50 |
132.00 |
134.00 |
0.0M |
| 2024-05-20 |
127.00 |
135.00 |
127.00 |
134.50 |
0.0M |
| 2024-05-17 |
119.00 |
129.00 |
119.00 |
129.00 |
0.0M |
| 2024-05-16 |
117.00 |
121.00 |
117.00 |
117.50 |
0.0M |
| 2024-05-15 |
114.50 |
123.00 |
114.50 |
116.00 |
0.0M |
| 2024-05-14 |
109.50 |
116.50 |
109.00 |
115.50 |
0.0M |
| 2024-05-13 |
111.00 |
114.50 |
109.00 |
111.50 |
0.0M |
| 2024-05-10 |
114.00 |
117.50 |
109.50 |
111.00 |
0.0M |
| 2024-05-09 |
119.00 |
119.00 |
113.00 |
114.00 |
0.0M |
| 2024-05-08 |
116.00 |
122.50 |
111.00 |
117.50 |
0.0M |
| 2024-05-07 |
112.00 |
118.00 |
107.50 |
116.50 |
0.0M |
| 2024-05-06 |
114.50 |
116.00 |
106.50 |
108.00 |
0.0M |
| 2024-05-03 |
114.50 |
122.50 |
112.50 |
114.50 |
0.0M |
| 2024-05-02 |
114.00 |
121.50 |
113.00 |
114.00 |
0.0M |
| 2024-04-30 |
110.00 |
117.50 |
105.50 |
115.50 |
0.0M |
| 2024-04-29 |
110.00 |
113.00 |
103.50 |
107.00 |
0.0M |
| 2024-04-26 |
95.10 |
103.00 |
94.30 |
103.00 |
0.0M |
| 2024-04-25 |
93.00 |
96.80 |
92.50 |
93.90 |
0.0M |
| 2024-04-24 |
93.90 |
94.00 |
90.50 |
92.20 |
0.0M |
| 2024-04-23 |
92.20 |
95.70 |
88.70 |
91.40 |
0.0M |
| 2024-04-22 |
88.40 |
92.70 |
85.00 |
92.00 |
0.0M |
| 2024-04-19 |
88.50 |
91.50 |
81.70 |
87.50 |
0.0M |
| 2024-04-18 |
91.10 |
94.20 |
89.90 |
90.20 |
0.0M |
| 2024-04-17 |
93.80 |
95.00 |
91.10 |
91.10 |
0.0M |
| 2024-04-16 |
83.10 |
91.40 |
81.70 |
91.00 |
0.0M |
| 2024-04-15 |
75.20 |
83.10 |
74.90 |
83.10 |
0.0M |
| 2024-04-12 |
77.00 |
77.00 |
74.50 |
75.60 |
0.0M |
| 2024-04-11 |
78.20 |
79.20 |
76.00 |
76.10 |
0.0M |
| 2024-04-10 |
79.00 |
79.90 |
78.20 |
78.20 |
0.0M |
| 2024-04-09 |
76.40 |
80.70 |
76.40 |
78.30 |
0.0M |
| 2024-04-08 |
73.30 |
75.40 |
73.30 |
74.30 |
0.0M |
| 2024-04-03 |
71.70 |
72.70 |
71.70 |
72.40 |
0.0M |
| 2024-04-02 |
73.20 |
73.50 |
72.30 |
72.50 |
0.0M |
| 2024-04-01 |
70.30 |
73.60 |
70.30 |
73.10 |
0.0M |
| 2024-03-29 |
70.40 |
70.60 |
70.00 |
70.10 |
0.0M |
| 2024-03-28 |
69.00 |
70.20 |
69.00 |
70.00 |
0.0M |
| 2024-03-27 |
69.20 |
70.30 |
69.20 |
69.40 |
0.0M |
| 2024-03-26 |
69.80 |
70.00 |
69.20 |
69.20 |
0.0M |
| 2024-03-25 |
69.80 |
69.90 |
69.40 |
69.70 |
0.0M |
| 2024-03-22 |
69.90 |
70.00 |
69.50 |
69.60 |
0.0M |
| 2024-03-21 |
69.60 |
70.20 |
69.50 |
69.80 |
0.0M |
| 2024-03-20 |
69.60 |
69.70 |
69.40 |
69.60 |
0.0M |
| 2024-03-19 |
70.00 |
70.00 |
69.30 |
69.80 |
0.0M |
| 2024-03-18 |
69.30 |
70.80 |
69.30 |
70.00 |
0.0M |
| 2024-03-15 |
69.80 |
69.90 |
69.60 |
69.80 |
0.0M |
| 2024-03-14 |
70.20 |
70.60 |
70.10 |
70.30 |
0.0M |
| 2024-03-13 |
70.10 |
70.40 |
69.60 |
69.80 |
0.0M |
| 2024-03-12 |
69.50 |
69.80 |
69.40 |
69.80 |
0.0M |
| 2024-03-11 |
69.80 |
70.70 |
69.70 |
69.90 |
0.0M |
| 2024-03-08 |
71.50 |
71.50 |
68.20 |
69.70 |
0.0M |
| 2024-03-07 |
72.40 |
73.20 |
71.70 |
71.70 |
0.0M |
| 2024-03-06 |
71.50 |
72.30 |
71.50 |
72.10 |
0.0M |
| 2024-03-05 |
71.80 |
72.10 |
71.40 |
71.40 |
0.0M |
| 2024-03-04 |
72.20 |
72.80 |
71.80 |
71.90 |
0.0M |
| 2024-03-01 |
73.50 |
74.20 |
72.60 |
72.60 |
0.0M |
| 2024-02-29 |
70.90 |
73.30 |
70.90 |
72.80 |
0.0M |
| 2024-02-27 |
70.80 |
71.20 |
70.40 |
71.10 |
0.0M |
| 2024-02-26 |
71.00 |
71.00 |
70.50 |
70.80 |
0.0M |
| 2024-02-23 |
70.30 |
70.70 |
70.10 |
70.30 |
0.0M |
| 2024-02-22 |
70.50 |
70.50 |
70.00 |
70.30 |
0.0M |
| 2024-02-21 |
71.10 |
71.10 |
70.50 |
70.80 |
0.0M |
| 2024-02-20 |
70.80 |
70.80 |
69.90 |
69.90 |
0.0M |
| 2024-02-19 |
71.00 |
71.40 |
70.50 |
70.90 |
0.0M |
| 2024-02-16 |
69.50 |
70.20 |
69.30 |
70.20 |
0.0M |
| 2024-02-15 |
68.70 |
69.50 |
68.50 |
69.30 |
0.0M |
| 2024-02-05 |
68.10 |
68.20 |
67.70 |
67.90 |
0.0M |
| 2024-02-02 |
68.50 |
68.50 |
67.80 |
68.00 |
0.0M |
| 2024-02-01 |
68.00 |
68.40 |
67.90 |
68.40 |
0.0M |
| 2024-01-31 |
68.00 |
68.10 |
67.80 |
68.00 |
0.0M |
| 2024-01-30 |
67.80 |
68.50 |
67.50 |
68.00 |
0.0M |
| 2024-01-29 |
68.00 |
68.10 |
67.70 |
67.70 |
0.0M |
| 2024-01-26 |
67.80 |
67.90 |
67.60 |
67.80 |
0.0M |
| 2024-01-25 |
67.80 |
68.00 |
67.80 |
68.00 |
0.0M |
| 2024-01-24 |
68.20 |
68.50 |
67.60 |
67.80 |
0.0M |
| 2024-01-23 |
67.10 |
68.30 |
67.10 |
68.00 |
0.0M |
| 2024-01-22 |
68.20 |
68.30 |
67.00 |
67.30 |
0.0M |
| 2024-01-19 |
69.20 |
69.20 |
67.20 |
68.20 |
0.0M |
| 2024-01-18 |
68.90 |
69.20 |
68.00 |
68.50 |
0.0M |
| 2024-01-17 |
67.60 |
69.60 |
67.30 |
69.20 |
0.0M |
| 2024-01-16 |
67.10 |
67.80 |
66.70 |
67.70 |
0.0M |
| 2024-01-15 |
67.50 |
67.50 |
67.00 |
67.30 |
0.0M |
| 2024-01-12 |
67.70 |
67.70 |
66.70 |
66.80 |
0.0M |
| 2024-01-11 |
67.10 |
67.20 |
66.70 |
66.90 |
0.0M |
| 2024-01-10 |
66.50 |
66.80 |
66.50 |
66.60 |
0.0M |
| 2024-01-09 |
67.50 |
67.50 |
66.80 |
66.80 |
0.0M |
| 2024-01-08 |
67.00 |
67.50 |
67.00 |
67.00 |
0.0M |
| 2024-01-05 |
67.50 |
67.50 |
66.90 |
66.90 |
0.0M |
| 2024-01-04 |
67.20 |
67.30 |
67.10 |
67.10 |
0.0M |
| 2024-01-03 |
67.20 |
67.70 |
67.20 |
67.50 |
0.0M |
| 2024-01-02 |
67.80 |
68.20 |
67.80 |
68.00 |
0.0M |