| 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 |
110.85 |
113.30 |
110.85 |
112.01 |
0.1M |
| 2024-12-30 |
112.24 |
112.45 |
110.51 |
110.95 |
0.1M |
| 2024-12-27 |
112.21 |
112.55 |
111.52 |
111.63 |
0.0M |
| 2024-12-26 |
112.96 |
112.98 |
112.01 |
112.20 |
0.0M |
| 2024-12-25 |
113.26 |
113.26 |
112.17 |
112.58 |
0.0M |
| 2024-12-24 |
113.43 |
113.43 |
111.76 |
112.71 |
0.0M |
| 2024-12-23 |
112.10 |
113.00 |
112.10 |
112.54 |
0.0M |
| 2024-12-20 |
112.66 |
113.38 |
111.12 |
111.80 |
0.1M |
| 2024-12-19 |
113.00 |
113.44 |
110.60 |
111.97 |
0.1M |
| 2024-12-18 |
114.00 |
114.66 |
113.50 |
113.69 |
0.0M |
| 2024-12-17 |
115.00 |
115.60 |
113.25 |
113.88 |
0.1M |
| 2024-12-16 |
117.29 |
117.29 |
115.33 |
115.50 |
0.1M |
| 2024-12-13 |
118.49 |
118.49 |
115.80 |
116.90 |
0.1M |
| 2024-12-12 |
116.39 |
118.70 |
115.84 |
118.60 |
0.1M |
| 2024-12-11 |
114.78 |
116.39 |
114.16 |
116.39 |
0.1M |
| 2024-12-10 |
116.80 |
118.87 |
113.66 |
114.10 |
0.2M |
| 2024-12-09 |
111.00 |
113.50 |
111.00 |
113.27 |
0.1M |
| 2024-12-06 |
110.28 |
111.50 |
109.91 |
111.38 |
0.0M |
| 2024-12-05 |
110.50 |
110.91 |
109.54 |
110.28 |
0.1M |
| 2024-12-04 |
109.51 |
110.96 |
109.00 |
110.95 |
0.1M |
| 2024-12-03 |
109.68 |
109.69 |
107.19 |
109.50 |
0.2M |
| 2024-12-02 |
110.68 |
111.19 |
109.00 |
109.00 |
0.1M |
| 2024-11-29 |
110.93 |
111.70 |
110.00 |
111.30 |
0.1M |
| 2024-11-28 |
110.96 |
110.96 |
109.91 |
110.09 |
0.0M |
| 2024-11-27 |
110.87 |
110.87 |
108.00 |
110.00 |
0.1M |
| 2024-11-26 |
109.64 |
111.88 |
109.60 |
110.00 |
0.2M |
| 2024-11-25 |
116.00 |
116.00 |
109.00 |
109.63 |
0.9M |
| 2024-11-22 |
118.13 |
118.20 |
115.00 |
115.91 |
0.1M |
| 2024-11-21 |
117.90 |
118.20 |
116.10 |
118.13 |
0.1M |
| 2024-11-20 |
117.17 |
118.39 |
116.51 |
117.22 |
0.1M |
| 2024-11-19 |
118.57 |
119.67 |
116.13 |
118.00 |
0.1M |
| 2024-11-18 |
119.00 |
120.87 |
118.06 |
118.56 |
0.1M |
| 2024-11-15 |
119.63 |
119.63 |
118.00 |
118.05 |
0.1M |
| 2024-11-14 |
123.99 |
123.99 |
119.00 |
119.00 |
0.2M |
| 2024-11-13 |
123.80 |
124.44 |
123.00 |
123.31 |
0.1M |
| 2024-11-12 |
125.70 |
127.50 |
123.50 |
123.97 |
0.1M |
| 2024-11-11 |
125.10 |
126.80 |
125.03 |
125.70 |
0.1M |
| 2024-11-08 |
130.00 |
130.88 |
123.78 |
126.50 |
0.2M |
| 2024-11-07 |
124.28 |
128.99 |
123.99 |
128.99 |
0.2M |
| 2024-11-06 |
124.90 |
124.97 |
123.10 |
124.28 |
0.1M |
| 2024-11-05 |
121.85 |
124.30 |
121.40 |
124.30 |
0.1M |
| 2024-11-04 |
120.50 |
121.85 |
120.00 |
121.85 |
0.1M |
| 2024-11-01 |
118.89 |
121.00 |
118.00 |
120.17 |
0.1M |
| 2024-10-31 |
118.40 |
120.40 |
118.00 |
118.90 |
0.1M |
| 2024-10-30 |
119.03 |
119.39 |
117.00 |
117.40 |
0.2M |
| 2024-10-29 |
120.90 |
121.00 |
119.00 |
120.00 |
0.1M |
| 2024-10-28 |
120.38 |
121.37 |
118.14 |
120.71 |
0.1M |
| 2024-10-25 |
119.08 |
121.63 |
119.07 |
120.50 |
0.0M |
| 2024-10-24 |
121.95 |
121.95 |
118.85 |
119.05 |
0.1M |
| 2024-10-23 |
120.67 |
123.60 |
119.07 |
121.95 |
0.2M |
| 2024-10-22 |
117.80 |
119.80 |
117.80 |
119.77 |
0.1M |
| 2024-10-21 |
118.03 |
118.86 |
117.03 |
117.80 |
0.1M |
| 2024-10-18 |
114.25 |
119.48 |
113.06 |
117.97 |
0.1M |
| 2024-10-17 |
115.69 |
115.99 |
114.07 |
114.79 |
0.1M |
| 2024-10-16 |
114.66 |
115.65 |
113.50 |
114.60 |
0.1M |
| 2024-10-15 |
117.00 |
117.15 |
114.51 |
114.66 |
0.1M |
| 2024-10-14 |
116.00 |
118.52 |
114.05 |
116.92 |
0.2M |
| 2024-10-11 |
115.53 |
116.47 |
114.03 |
114.03 |
0.1M |
| 2024-10-10 |
118.09 |
121.80 |
115.10 |
115.51 |
0.3M |
| 2024-10-09 |
122.61 |
125.97 |
117.00 |
117.20 |
0.4M |
| 2024-10-08 |
137.50 |
137.72 |
125.20 |
128.80 |
0.8M |
| 2024-09-30 |
122.79 |
125.58 |
115.10 |
125.20 |
0.5M |
| 2024-09-27 |
109.02 |
116.00 |
109.02 |
114.54 |
0.5M |
| 2024-09-26 |
99.44 |
106.98 |
98.70 |
106.98 |
0.3M |
| 2024-09-25 |
99.50 |
101.20 |
98.21 |
99.45 |
0.3M |
| 2024-09-24 |
94.35 |
98.14 |
92.77 |
98.00 |
0.3M |
| 2024-09-23 |
93.00 |
94.49 |
92.23 |
93.51 |
0.1M |
| 2024-09-20 |
94.26 |
94.26 |
92.06 |
92.20 |
0.1M |
| 2024-09-19 |
91.04 |
94.00 |
90.90 |
93.20 |
0.1M |
| 2024-09-18 |
93.01 |
93.01 |
90.77 |
91.04 |
0.1M |
| 2024-09-13 |
94.21 |
94.95 |
92.76 |
93.00 |
0.1M |
| 2024-09-12 |
96.50 |
96.59 |
94.10 |
94.20 |
0.2M |
| 2024-09-11 |
98.66 |
99.48 |
96.00 |
96.00 |
0.1M |
| 2024-09-10 |
98.25 |
99.48 |
97.89 |
98.66 |
0.1M |
| 2024-09-09 |
100.21 |
100.21 |
98.06 |
98.18 |
0.1M |
| 2024-09-06 |
102.33 |
102.69 |
100.00 |
100.20 |
0.1M |
| 2024-09-05 |
104.64 |
104.64 |
102.05 |
102.33 |
0.1M |
| 2024-09-04 |
103.51 |
105.30 |
103.00 |
103.96 |
0.1M |
| 2024-09-03 |
104.33 |
105.43 |
102.68 |
103.47 |
0.1M |
| 2024-09-02 |
105.48 |
105.99 |
102.63 |
103.84 |
0.1M |
| 2024-08-30 |
100.89 |
105.07 |
100.31 |
105.00 |
0.2M |
| 2024-08-29 |
98.87 |
100.99 |
98.86 |
100.33 |
0.1M |
| 2024-08-28 |
101.39 |
101.48 |
94.33 |
98.86 |
0.2M |
| 2024-08-27 |
102.03 |
102.03 |
100.38 |
101.00 |
0.1M |
| 2024-08-26 |
102.76 |
102.76 |
101.61 |
102.03 |
0.0M |
| 2024-08-23 |
101.96 |
102.88 |
101.93 |
102.01 |
0.0M |
| 2024-08-22 |
103.93 |
103.93 |
101.60 |
101.87 |
0.1M |
| 2024-08-21 |
104.28 |
104.73 |
103.92 |
104.29 |
0.0M |
| 2024-08-20 |
104.50 |
104.78 |
103.82 |
104.28 |
0.1M |
| 2024-08-19 |
104.50 |
105.00 |
104.01 |
104.48 |
0.0M |
| 2024-08-16 |
103.66 |
104.55 |
103.65 |
104.50 |
0.1M |
| 2024-08-15 |
103.56 |
104.36 |
103.56 |
103.85 |
0.1M |
| 2024-08-14 |
104.16 |
104.93 |
103.46 |
104.20 |
0.0M |
| 2024-08-13 |
105.41 |
106.35 |
103.53 |
104.97 |
0.1M |
| 2024-08-12 |
106.45 |
106.45 |
104.56 |
105.13 |
0.0M |
| 2024-08-09 |
103.99 |
105.95 |
103.99 |
105.46 |
0.1M |
| 2024-08-08 |
101.96 |
104.62 |
101.60 |
103.97 |
0.1M |
| 2024-08-07 |
100.96 |
102.19 |
100.90 |
101.81 |
0.0M |
| 2024-08-06 |
101.96 |
102.64 |
99.88 |
100.26 |
0.1M |
| 2024-08-05 |
102.50 |
105.00 |
100.00 |
100.00 |
0.1M |
| 2024-08-02 |
101.79 |
102.99 |
100.88 |
101.63 |
0.1M |
| 2024-08-01 |
104.19 |
104.20 |
100.75 |
101.87 |
0.2M |
| 2024-07-31 |
102.81 |
105.55 |
102.08 |
104.20 |
0.2M |
| 2024-07-30 |
105.85 |
105.85 |
101.03 |
102.21 |
0.2M |
| 2024-07-29 |
107.95 |
108.44 |
105.02 |
105.02 |
0.1M |
| 2024-07-26 |
107.89 |
108.09 |
106.75 |
107.95 |
0.1M |
| 2024-07-25 |
110.02 |
110.50 |
107.22 |
107.22 |
0.1M |
| 2024-07-24 |
112.02 |
112.88 |
108.88 |
110.40 |
0.1M |
| 2024-07-23 |
115.38 |
115.38 |
111.91 |
112.03 |
0.1M |
| 2024-07-22 |
116.20 |
116.20 |
114.22 |
114.54 |
0.1M |
| 2024-07-19 |
115.63 |
116.06 |
115.50 |
115.55 |
0.1M |
| 2024-07-18 |
115.50 |
116.59 |
115.15 |
116.26 |
0.1M |
| 2024-07-17 |
114.10 |
115.89 |
114.00 |
115.03 |
0.1M |
| 2024-07-16 |
114.89 |
114.89 |
114.03 |
114.11 |
0.1M |
| 2024-07-15 |
115.87 |
115.87 |
114.20 |
114.20 |
0.1M |
| 2024-07-12 |
115.96 |
115.96 |
115.16 |
115.60 |
0.0M |
| 2024-07-11 |
116.20 |
116.38 |
115.05 |
115.52 |
0.1M |
| 2024-07-10 |
114.38 |
115.42 |
114.38 |
115.42 |
0.0M |
| 2024-07-09 |
114.15 |
115.40 |
114.15 |
115.00 |
0.0M |
| 2024-07-08 |
116.34 |
116.34 |
114.15 |
114.15 |
0.1M |
| 2024-07-05 |
117.08 |
117.37 |
115.02 |
116.01 |
0.1M |
| 2024-07-04 |
115.85 |
117.54 |
115.85 |
117.08 |
0.1M |
| 2024-07-03 |
115.80 |
116.40 |
115.74 |
115.93 |
0.1M |
| 2024-07-02 |
115.50 |
117.00 |
115.00 |
115.69 |
0.1M |
| 2024-07-01 |
116.18 |
116.18 |
114.85 |
115.50 |
0.1M |
| 2024-06-28 |
117.38 |
117.84 |
115.60 |
116.18 |
0.1M |
| 2024-06-27 |
118.66 |
118.97 |
117.20 |
117.50 |
0.1M |
| 2024-06-26 |
116.69 |
119.50 |
116.53 |
118.24 |
0.2M |
| 2024-06-25 |
116.06 |
118.05 |
116.06 |
116.77 |
0.4M |
| 2024-06-24 |
112.78 |
114.44 |
111.71 |
114.00 |
0.2M |
| 2024-06-21 |
118.00 |
118.75 |
112.80 |
112.80 |
0.2M |
| 2024-06-20 |
118.89 |
119.00 |
117.85 |
118.00 |
0.1M |
| 2024-06-19 |
120.18 |
122.50 |
120.05 |
122.50 |
0.1M |
| 2024-06-18 |
119.69 |
120.21 |
119.30 |
119.86 |
0.0M |
| 2024-06-17 |
119.79 |
119.79 |
118.52 |
119.40 |
0.1M |
| 2024-06-14 |
119.87 |
119.87 |
118.01 |
119.40 |
0.1M |
| 2024-06-13 |
119.00 |
120.30 |
118.23 |
119.40 |
0.1M |
| 2024-06-12 |
118.16 |
119.88 |
118.10 |
119.00 |
0.1M |
| 2024-06-11 |
122.95 |
123.00 |
118.01 |
118.01 |
0.2M |
| 2024-06-07 |
124.60 |
124.60 |
120.47 |
122.70 |
0.2M |
| 2024-06-06 |
125.50 |
125.85 |
123.01 |
123.80 |
0.1M |
| 2024-06-05 |
124.94 |
126.78 |
124.01 |
124.97 |
0.1M |
| 2024-06-04 |
122.81 |
125.00 |
122.16 |
124.33 |
0.2M |
| 2024-06-03 |
123.50 |
123.98 |
122.04 |
122.10 |
0.2M |
| 2024-05-31 |
128.84 |
129.17 |
121.77 |
121.77 |
0.6M |
| 2024-05-30 |
128.79 |
129.25 |
127.85 |
128.00 |
0.1M |
| 2024-05-29 |
128.77 |
129.43 |
128.68 |
128.79 |
0.1M |
| 2024-05-28 |
128.29 |
129.18 |
128.12 |
128.15 |
0.1M |
| 2024-05-27 |
129.44 |
130.78 |
127.91 |
128.05 |
0.1M |
| 2024-05-24 |
134.30 |
134.39 |
128.08 |
128.30 |
0.2M |
| 2024-05-23 |
133.53 |
134.63 |
133.02 |
133.78 |
0.2M |
| 2024-05-22 |
132.77 |
133.90 |
132.14 |
133.90 |
0.2M |
| 2024-05-21 |
132.37 |
132.51 |
131.13 |
132.14 |
0.2M |
| 2024-05-20 |
130.00 |
132.83 |
129.16 |
131.89 |
0.2M |
| 2024-05-17 |
128.89 |
129.99 |
128.44 |
129.16 |
0.1M |
| 2024-05-16 |
129.89 |
130.37 |
127.57 |
128.37 |
0.2M |
| 2024-05-15 |
128.45 |
130.36 |
127.92 |
129.20 |
0.1M |
| 2024-05-14 |
126.98 |
128.83 |
126.98 |
128.45 |
0.1M |
| 2024-05-13 |
127.99 |
127.99 |
125.76 |
126.18 |
0.1M |
| 2024-05-10 |
130.20 |
130.88 |
128.01 |
128.04 |
0.1M |
| 2024-05-09 |
130.03 |
130.70 |
129.42 |
130.00 |
0.2M |
| 2024-05-08 |
129.70 |
130.46 |
129.16 |
130.02 |
0.2M |
| 2024-05-07 |
126.49 |
130.70 |
126.49 |
128.79 |
0.3M |
| 2024-05-06 |
131.00 |
134.88 |
124.31 |
125.00 |
0.4M |
| 2024-04-30 |
123.00 |
128.66 |
122.00 |
128.48 |
0.4M |
| 2024-04-29 |
117.77 |
120.00 |
116.03 |
119.95 |
0.4M |
| 2024-04-26 |
108.75 |
111.79 |
108.75 |
111.41 |
0.2M |
| 2024-04-25 |
108.00 |
109.16 |
108.00 |
108.67 |
0.0M |
| 2024-04-24 |
107.68 |
108.87 |
106.80 |
108.60 |
0.1M |
| 2024-04-23 |
107.49 |
108.40 |
106.55 |
106.55 |
0.1M |
| 2024-04-22 |
105.00 |
107.46 |
104.47 |
106.82 |
0.2M |
| 2024-04-19 |
104.00 |
105.80 |
104.00 |
105.32 |
0.1M |
| 2024-04-18 |
107.06 |
107.38 |
104.13 |
104.13 |
0.2M |
| 2024-04-17 |
107.56 |
107.70 |
107.02 |
107.05 |
0.1M |
| 2024-04-16 |
108.96 |
108.98 |
107.51 |
107.60 |
0.1M |
| 2024-04-15 |
108.01 |
110.56 |
108.01 |
108.42 |
0.1M |
| 2024-04-12 |
109.15 |
109.70 |
107.81 |
108.25 |
0.1M |
| 2024-04-11 |
109.00 |
109.32 |
108.75 |
108.91 |
0.1M |
| 2024-04-10 |
110.28 |
110.30 |
108.73 |
109.01 |
0.1M |
| 2024-04-09 |
110.06 |
111.33 |
109.60 |
109.80 |
0.2M |
| 2024-04-08 |
114.21 |
114.70 |
109.99 |
109.99 |
0.4M |
| 2024-04-03 |
113.82 |
114.30 |
113.11 |
114.00 |
0.1M |
| 2024-04-02 |
112.70 |
113.98 |
112.70 |
113.40 |
0.1M |
| 2024-04-01 |
111.59 |
112.96 |
110.99 |
112.63 |
0.1M |
| 2024-03-29 |
110.25 |
111.49 |
110.12 |
110.78 |
0.1M |
| 2024-03-28 |
110.38 |
110.77 |
110.01 |
110.10 |
0.1M |
| 2024-03-27 |
111.90 |
112.00 |
110.08 |
110.28 |
0.1M |
| 2024-03-26 |
110.99 |
111.96 |
110.45 |
111.40 |
0.1M |
| 2024-03-25 |
110.89 |
110.89 |
110.00 |
110.45 |
0.1M |
| 2024-03-22 |
110.87 |
111.45 |
108.62 |
110.35 |
0.2M |
| 2024-03-21 |
109.89 |
111.12 |
109.89 |
110.07 |
0.2M |
| 2024-03-20 |
110.43 |
110.80 |
109.89 |
109.89 |
0.1M |
| 2024-03-19 |
109.90 |
112.50 |
109.90 |
109.95 |
0.2M |
| 2024-03-18 |
110.00 |
111.10 |
109.33 |
109.53 |
0.1M |
| 2024-03-15 |
110.21 |
112.35 |
109.22 |
109.22 |
0.1M |
| 2024-03-14 |
110.00 |
112.00 |
109.68 |
111.69 |
0.1M |
| 2024-03-13 |
112.65 |
112.65 |
110.51 |
111.00 |
0.1M |
| 2024-03-12 |
109.99 |
112.79 |
109.61 |
112.00 |
0.2M |
| 2024-03-11 |
108.76 |
110.86 |
108.76 |
109.59 |
0.1M |
| 2024-03-08 |
109.86 |
109.86 |
107.86 |
108.50 |
0.1M |
| 2024-03-07 |
111.65 |
112.25 |
109.10 |
109.51 |
0.1M |
| 2024-03-06 |
111.00 |
111.56 |
110.00 |
110.90 |
0.1M |
| 2024-03-05 |
112.00 |
112.86 |
110.62 |
110.90 |
0.1M |
| 2024-03-04 |
110.02 |
112.37 |
110.01 |
112.00 |
0.2M |
| 2024-03-01 |
110.82 |
110.82 |
109.31 |
110.00 |
0.1M |
| 2024-02-29 |
108.39 |
110.82 |
107.66 |
110.82 |
0.2M |
| 2024-02-28 |
107.80 |
108.65 |
107.00 |
108.33 |
0.1M |
| 2024-02-27 |
107.37 |
107.56 |
106.35 |
106.83 |
0.1M |
| 2024-02-26 |
108.96 |
108.99 |
106.73 |
107.45 |
0.1M |
| 2024-02-23 |
108.78 |
109.20 |
107.01 |
108.28 |
0.1M |
| 2024-02-22 |
106.50 |
109.00 |
106.50 |
108.02 |
0.1M |
| 2024-02-21 |
102.63 |
108.48 |
101.31 |
106.99 |
0.2M |
| 2024-02-20 |
103.42 |
103.90 |
101.21 |
102.63 |
0.2M |
| 2024-02-19 |
103.00 |
104.18 |
102.53 |
103.42 |
0.1M |
| 2024-02-08 |
101.50 |
102.50 |
98.40 |
100.04 |
0.3M |
| 2024-02-07 |
101.11 |
101.99 |
99.88 |
100.00 |
0.2M |
| 2024-02-06 |
98.12 |
101.99 |
98.07 |
101.11 |
0.3M |
| 2024-02-05 |
99.51 |
100.45 |
96.60 |
98.18 |
0.2M |
| 2024-02-02 |
100.46 |
102.29 |
99.06 |
99.50 |
0.2M |
| 2024-02-01 |
101.02 |
101.99 |
99.95 |
99.96 |
0.3M |
| 2024-01-31 |
103.99 |
103.99 |
101.00 |
101.02 |
0.2M |
| 2024-01-30 |
107.71 |
107.71 |
103.18 |
103.70 |
0.2M |
| 2024-01-29 |
105.60 |
109.44 |
105.57 |
107.71 |
0.2M |
| 2024-01-26 |
105.00 |
106.85 |
104.70 |
105.61 |
0.3M |
| 2024-01-25 |
103.60 |
105.08 |
102.91 |
104.53 |
0.2M |
| 2024-01-24 |
101.77 |
102.77 |
101.12 |
102.73 |
0.1M |
| 2024-01-23 |
101.80 |
101.80 |
100.07 |
101.06 |
0.2M |
| 2024-01-22 |
105.09 |
105.30 |
101.11 |
101.31 |
0.2M |
| 2024-01-19 |
104.85 |
105.55 |
104.22 |
105.09 |
0.1M |
| 2024-01-18 |
104.80 |
106.00 |
103.60 |
104.01 |
0.1M |
| 2024-01-17 |
107.26 |
107.80 |
103.08 |
105.11 |
0.2M |
| 2024-01-16 |
107.77 |
108.20 |
107.12 |
107.17 |
0.1M |
| 2024-01-15 |
110.20 |
110.50 |
107.10 |
107.10 |
0.2M |
| 2024-01-12 |
111.05 |
112.69 |
110.08 |
110.20 |
0.1M |
| 2024-01-11 |
113.01 |
114.29 |
111.11 |
111.11 |
0.2M |
| 2024-01-10 |
112.12 |
114.89 |
112.12 |
113.01 |
0.1M |
| 2024-01-09 |
113.93 |
114.00 |
112.12 |
112.12 |
0.1M |
| 2024-01-08 |
114.49 |
114.72 |
113.01 |
113.20 |
0.1M |
| 2024-01-05 |
113.97 |
114.60 |
110.19 |
114.49 |
0.1M |
| 2024-01-04 |
116.29 |
116.29 |
112.30 |
113.45 |
0.1M |
| 2024-01-03 |
116.98 |
116.98 |
116.01 |
116.16 |
0.1M |
| 2024-01-02 |
120.88 |
122.00 |
116.20 |
116.21 |
0.2M |