| 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 |
67.10 |
71.00 |
67.00 |
71.00 |
0.0M |
| 2024-12-30 |
68.10 |
68.10 |
68.00 |
68.00 |
0.0M |
| 2024-12-27 |
70.00 |
72.00 |
65.80 |
71.50 |
0.0M |
| 2024-12-26 |
72.00 |
72.10 |
72.00 |
72.00 |
0.0M |
| 2024-12-25 |
72.50 |
73.90 |
72.50 |
73.90 |
0.0M |
| 2024-12-24 |
72.00 |
74.50 |
72.00 |
74.50 |
0.0M |
| 2024-12-23 |
72.10 |
76.00 |
72.00 |
76.00 |
0.0M |
| 2024-12-19 |
70.00 |
74.50 |
70.00 |
74.50 |
0.0M |
| 2024-12-17 |
72.10 |
76.00 |
72.00 |
76.00 |
0.0M |
| 2024-12-16 |
72.70 |
76.10 |
72.00 |
76.10 |
0.0M |
| 2024-12-13 |
72.60 |
74.80 |
72.60 |
74.80 |
0.0M |
| 2024-12-12 |
72.40 |
75.60 |
72.40 |
75.60 |
0.0M |
| 2024-12-11 |
72.00 |
73.80 |
72.00 |
73.80 |
0.0M |
| 2024-12-06 |
73.90 |
75.60 |
73.60 |
75.60 |
0.0M |
| 2024-12-05 |
74.00 |
74.20 |
72.10 |
74.20 |
0.0M |
| 2024-12-04 |
76.00 |
76.00 |
75.90 |
75.90 |
0.0M |
| 2024-12-03 |
76.10 |
76.10 |
76.10 |
76.10 |
0.0M |
| 2024-11-29 |
75.70 |
75.70 |
75.70 |
75.70 |
0.0M |
| 2024-11-28 |
73.00 |
75.70 |
72.20 |
75.70 |
0.0M |
| 2024-11-26 |
74.50 |
79.00 |
71.70 |
76.50 |
0.0M |
| 2024-11-25 |
74.70 |
74.70 |
70.10 |
74.50 |
0.0M |
| 2024-11-22 |
75.50 |
75.50 |
75.50 |
75.50 |
0.0M |
| 2024-11-21 |
76.60 |
76.60 |
76.60 |
76.60 |
0.0M |
| 2024-11-20 |
74.70 |
74.70 |
74.70 |
74.70 |
0.0M |
| 2024-11-19 |
76.90 |
76.90 |
76.90 |
76.90 |
0.0M |
| 2024-11-15 |
76.50 |
76.50 |
76.50 |
76.50 |
0.0M |
| 2024-11-14 |
76.90 |
76.90 |
76.90 |
76.90 |
0.0M |
| 2024-11-13 |
75.10 |
75.10 |
75.00 |
75.00 |
0.0M |
| 2024-11-12 |
75.30 |
75.30 |
75.20 |
75.20 |
0.0M |
| 2024-11-11 |
76.00 |
76.00 |
75.10 |
75.30 |
0.0M |
| 2024-11-08 |
75.00 |
76.90 |
74.70 |
76.90 |
0.0M |
| 2024-11-07 |
76.20 |
76.20 |
76.20 |
76.20 |
0.0M |
| 2024-11-06 |
76.20 |
76.20 |
76.20 |
76.20 |
0.0M |
| 2024-11-04 |
75.00 |
75.00 |
75.00 |
75.00 |
0.0M |
| 2024-11-01 |
74.00 |
76.20 |
70.10 |
76.20 |
0.0M |
| 2024-10-30 |
78.40 |
78.40 |
75.20 |
75.20 |
0.0M |
| 2024-10-28 |
77.40 |
77.40 |
75.20 |
77.40 |
0.0M |
| 2024-10-25 |
75.10 |
77.40 |
75.10 |
77.40 |
0.0M |
| 2024-10-24 |
75.10 |
76.60 |
75.10 |
76.60 |
0.0M |
| 2024-10-23 |
76.00 |
76.00 |
76.00 |
76.00 |
0.0M |
| 2024-10-22 |
75.10 |
77.30 |
72.80 |
77.30 |
0.0M |
| 2024-10-21 |
79.00 |
79.00 |
75.70 |
76.00 |
0.0M |
| 2024-10-18 |
75.20 |
80.90 |
75.10 |
80.90 |
0.0M |
| 2024-10-17 |
81.20 |
81.20 |
81.20 |
81.20 |
0.0M |
| 2024-10-16 |
76.00 |
77.80 |
72.60 |
77.80 |
0.0M |
| 2024-10-15 |
77.80 |
77.80 |
76.00 |
76.00 |
0.0M |
| 2024-10-14 |
76.00 |
80.40 |
76.00 |
79.90 |
0.0M |
| 2024-10-11 |
80.90 |
80.90 |
80.90 |
80.90 |
0.0M |
| 2024-10-09 |
74.10 |
74.10 |
73.60 |
73.60 |
0.0M |
| 2024-10-08 |
75.60 |
75.60 |
75.20 |
75.20 |
0.0M |
| 2024-10-07 |
74.10 |
76.00 |
73.40 |
75.50 |
0.0M |
| 2024-10-04 |
77.80 |
77.80 |
74.00 |
75.00 |
0.0M |
| 2024-10-01 |
75.20 |
77.80 |
74.10 |
75.20 |
0.0M |
| 2024-09-30 |
79.90 |
81.10 |
75.20 |
75.20 |
0.0M |
| 2024-09-27 |
78.30 |
78.30 |
76.10 |
77.20 |
0.0M |
| 2024-09-26 |
76.00 |
76.50 |
75.60 |
76.10 |
0.0M |
| 2024-09-25 |
76.10 |
76.10 |
76.10 |
76.10 |
0.0M |
| 2024-09-24 |
80.20 |
80.20 |
75.50 |
76.20 |
0.0M |
| 2024-09-23 |
79.60 |
79.60 |
79.60 |
79.60 |
0.0M |
| 2024-09-20 |
78.60 |
78.60 |
75.00 |
77.00 |
0.0M |
| 2024-09-19 |
80.10 |
80.10 |
80.10 |
80.10 |
0.0M |
| 2024-09-18 |
76.00 |
78.10 |
75.60 |
78.10 |
0.0M |
| 2024-09-16 |
79.80 |
79.80 |
78.30 |
78.30 |
0.0M |
| 2024-09-13 |
80.40 |
81.40 |
77.80 |
77.80 |
0.0M |
| 2024-09-12 |
79.20 |
79.20 |
74.00 |
77.70 |
0.0M |
| 2024-09-11 |
74.00 |
76.00 |
74.00 |
76.00 |
0.0M |
| 2024-09-10 |
76.30 |
76.30 |
73.70 |
73.80 |
0.0M |
| 2024-09-09 |
76.20 |
78.50 |
76.20 |
78.50 |
0.0M |
| 2024-09-06 |
79.90 |
79.90 |
77.00 |
78.90 |
0.0M |
| 2024-09-05 |
77.00 |
82.20 |
77.00 |
77.50 |
0.0M |
| 2024-09-04 |
75.70 |
77.00 |
75.70 |
77.00 |
0.0M |
| 2024-09-03 |
83.70 |
83.70 |
78.20 |
78.20 |
0.0M |
| 2024-09-02 |
82.80 |
82.80 |
79.20 |
80.90 |
0.0M |
| 2024-08-30 |
79.40 |
80.20 |
79.30 |
80.20 |
0.0M |
| 2024-08-29 |
80.30 |
80.50 |
79.00 |
79.00 |
0.0M |
| 2024-08-28 |
82.50 |
82.50 |
80.00 |
81.90 |
0.0M |
| 2024-08-27 |
85.70 |
85.70 |
82.50 |
82.50 |
0.0M |
| 2024-08-26 |
80.30 |
83.80 |
80.10 |
83.80 |
0.0M |
| 2024-08-23 |
80.10 |
83.00 |
80.10 |
82.00 |
0.0M |
| 2024-08-22 |
77.00 |
85.00 |
77.00 |
85.00 |
0.0M |
| 2024-08-21 |
77.00 |
78.20 |
77.00 |
78.20 |
0.0M |
| 2024-08-20 |
77.30 |
78.90 |
77.30 |
77.50 |
0.0M |
| 2024-08-19 |
78.10 |
80.00 |
75.60 |
77.40 |
0.0M |
| 2024-08-16 |
83.90 |
83.90 |
80.00 |
81.10 |
0.0M |
| 2024-08-15 |
83.20 |
83.20 |
82.10 |
82.10 |
0.0M |
| 2024-08-14 |
86.20 |
86.20 |
85.00 |
85.00 |
0.0M |
| 2024-08-13 |
88.00 |
88.10 |
86.70 |
88.10 |
0.0M |
| 2024-08-12 |
86.20 |
89.50 |
86.20 |
86.70 |
0.0M |
| 2024-08-09 |
91.70 |
91.70 |
88.30 |
91.70 |
0.0M |
| 2024-08-08 |
93.70 |
93.70 |
93.60 |
93.60 |
0.0M |
| 2024-08-07 |
93.70 |
93.70 |
93.00 |
93.60 |
0.0M |
| 2024-08-06 |
85.00 |
93.00 |
82.00 |
93.00 |
0.0M |
| 2024-08-05 |
86.10 |
89.90 |
86.00 |
89.00 |
0.0M |
| 2024-08-02 |
93.90 |
93.90 |
90.60 |
93.30 |
0.0M |
| 2024-08-01 |
91.20 |
92.90 |
88.20 |
92.90 |
0.0M |
| 2024-07-31 |
87.20 |
90.00 |
87.20 |
90.00 |
0.0M |
| 2024-07-30 |
90.00 |
90.90 |
89.00 |
90.50 |
0.0M |
| 2024-07-29 |
87.10 |
93.50 |
87.10 |
92.50 |
0.0M |
| 2024-07-26 |
90.30 |
94.30 |
90.30 |
93.80 |
0.0M |
| 2024-07-23 |
86.10 |
95.80 |
86.10 |
95.80 |
0.0M |
| 2024-07-22 |
93.50 |
93.50 |
86.10 |
90.90 |
0.0M |
| 2024-07-19 |
97.90 |
97.90 |
88.20 |
95.10 |
0.0M |
| 2024-07-18 |
101.50 |
101.50 |
92.20 |
97.90 |
0.0M |
| 2024-07-17 |
98.00 |
99.90 |
98.00 |
99.80 |
0.0M |
| 2024-07-16 |
102.00 |
103.50 |
98.50 |
99.20 |
0.0M |
| 2024-07-15 |
103.00 |
105.50 |
100.00 |
102.00 |
0.0M |
| 2024-07-12 |
97.00 |
105.50 |
97.00 |
103.00 |
0.0M |
| 2024-07-11 |
100.50 |
100.50 |
95.00 |
98.20 |
0.0M |
| 2024-07-10 |
95.00 |
102.00 |
95.00 |
99.10 |
0.0M |
| 2024-07-09 |
97.60 |
97.60 |
96.50 |
96.60 |
0.0M |
| 2024-07-08 |
94.30 |
97.80 |
94.00 |
94.30 |
0.0M |
| 2024-07-05 |
96.60 |
98.90 |
92.80 |
93.50 |
0.0M |
| 2024-07-04 |
100.00 |
100.00 |
96.00 |
99.00 |
0.0M |
| 2024-07-03 |
103.50 |
103.50 |
99.40 |
99.80 |
0.0M |
| 2024-07-02 |
100.00 |
104.50 |
100.00 |
102.50 |
0.0M |
| 2024-07-01 |
105.00 |
105.00 |
100.50 |
104.00 |
0.0M |
| 2024-06-28 |
104.50 |
108.50 |
100.00 |
106.00 |
0.0M |
| 2024-06-27 |
106.50 |
109.00 |
98.00 |
106.50 |
0.0M |
| 2024-06-26 |
109.00 |
109.00 |
106.50 |
106.50 |
0.0M |
| 2024-06-25 |
110.50 |
119.00 |
110.50 |
118.00 |
0.0M |
| 2024-06-24 |
101.00 |
108.50 |
101.00 |
108.50 |
0.0M |
| 2024-06-21 |
93.10 |
99.00 |
92.30 |
99.00 |
0.0M |
| 2024-06-20 |
89.00 |
90.00 |
89.00 |
90.00 |
0.0M |
| 2024-06-19 |
88.10 |
89.00 |
86.10 |
89.00 |
0.0M |
| 2024-06-18 |
87.50 |
89.60 |
87.50 |
88.70 |
0.0M |
| 2024-06-17 |
87.00 |
88.50 |
83.80 |
87.30 |
0.0M |
| 2024-06-14 |
81.20 |
87.00 |
80.70 |
87.00 |
0.0M |
| 2024-06-13 |
81.10 |
84.40 |
80.00 |
84.10 |
0.0M |
| 2024-06-12 |
86.00 |
86.00 |
80.10 |
84.00 |
0.0M |
| 2024-06-11 |
90.10 |
90.10 |
88.90 |
88.90 |
0.0M |
| 2024-06-07 |
87.50 |
90.00 |
87.50 |
90.00 |
0.0M |
| 2024-06-06 |
86.10 |
87.80 |
86.00 |
87.50 |
0.0M |
| 2024-06-05 |
86.00 |
87.00 |
85.50 |
86.10 |
0.0M |
| 2024-06-04 |
83.00 |
85.40 |
83.00 |
85.40 |
0.0M |
| 2024-06-03 |
85.00 |
89.10 |
82.50 |
84.60 |
0.0M |
| 2024-05-31 |
89.00 |
89.00 |
82.10 |
85.00 |
0.0M |
| 2024-05-30 |
91.20 |
91.20 |
88.20 |
88.90 |
0.0M |
| 2024-05-29 |
89.80 |
93.90 |
88.50 |
89.20 |
0.0M |
| 2024-05-28 |
89.00 |
95.50 |
89.00 |
89.20 |
0.0M |
| 2024-05-27 |
108.50 |
108.50 |
97.80 |
97.80 |
0.0M |
| 2024-05-24 |
91.30 |
109.00 |
91.30 |
108.50 |
0.0M |
| 2024-05-23 |
100.00 |
100.00 |
100.00 |
100.00 |
0.0M |
| 2024-05-22 |
91.30 |
91.30 |
91.30 |
91.30 |
0.0M |
| 2024-05-21 |
75.50 |
83.00 |
75.00 |
83.00 |
0.0M |
| 2024-05-20 |
75.00 |
75.50 |
73.00 |
75.50 |
0.0M |
| 2024-05-17 |
68.70 |
68.70 |
68.00 |
68.70 |
0.0M |
| 2024-05-16 |
61.70 |
63.30 |
61.00 |
62.50 |
0.0M |
| 2024-05-15 |
58.10 |
59.40 |
56.50 |
58.10 |
0.0M |
| 2024-05-14 |
54.20 |
57.30 |
52.20 |
56.20 |
0.0M |
| 2024-05-13 |
54.20 |
54.20 |
54.20 |
54.20 |
0.0M |
| 2024-05-10 |
54.10 |
55.00 |
54.10 |
54.80 |
0.0M |
| 2024-05-09 |
50.10 |
53.40 |
49.70 |
52.30 |
0.0M |
| 2024-05-08 |
54.20 |
54.90 |
51.70 |
51.70 |
0.0M |
| 2024-05-07 |
55.50 |
56.50 |
50.00 |
52.40 |
0.0M |
| 2024-05-06 |
49.70 |
53.60 |
49.70 |
53.60 |
0.0M |
| 2024-05-03 |
44.55 |
48.80 |
44.55 |
48.80 |
0.0M |
| 2024-05-02 |
41.00 |
44.55 |
41.00 |
44.55 |
0.0M |
| 2024-04-30 |
40.95 |
42.35 |
40.50 |
40.50 |
0.0M |
| 2024-04-29 |
39.35 |
40.95 |
39.20 |
40.95 |
0.0M |
| 2024-04-26 |
40.75 |
41.50 |
39.15 |
39.15 |
0.0M |
| 2024-04-25 |
40.95 |
40.95 |
39.95 |
40.00 |
0.0M |
| 2024-04-24 |
38.40 |
39.95 |
38.40 |
39.65 |
0.0M |
| 2024-04-23 |
38.40 |
38.45 |
36.25 |
38.45 |
0.0M |
| 2024-04-22 |
37.45 |
38.45 |
37.15 |
38.45 |
0.0M |
| 2024-04-19 |
34.70 |
37.00 |
32.25 |
37.00 |
0.0M |
| 2024-04-18 |
36.10 |
36.10 |
33.65 |
34.70 |
0.0M |
| 2024-04-17 |
36.35 |
38.25 |
36.35 |
36.75 |
0.0M |
| 2024-04-15 |
34.35 |
37.35 |
34.35 |
37.35 |
0.0M |
| 2024-04-12 |
38.35 |
38.35 |
35.75 |
36.15 |
0.0M |
| 2024-04-11 |
38.25 |
38.25 |
36.95 |
37.95 |
0.0M |
| 2024-04-10 |
34.20 |
37.00 |
33.85 |
37.00 |
0.0M |
| 2024-04-09 |
36.90 |
37.75 |
35.30 |
35.40 |
0.0M |
| 2024-04-08 |
38.20 |
38.20 |
35.80 |
38.20 |
0.0M |
| 2024-04-03 |
38.80 |
38.80 |
38.50 |
38.50 |
0.0M |
| 2024-04-02 |
39.00 |
39.00 |
39.00 |
39.00 |
0.0M |
| 2024-04-01 |
38.60 |
38.60 |
37.50 |
38.10 |
0.0M |
| 2024-03-29 |
37.65 |
38.70 |
36.75 |
38.65 |
0.0M |
| 2024-03-28 |
35.60 |
37.70 |
33.80 |
37.70 |
0.0M |
| 2024-03-27 |
32.05 |
34.60 |
32.05 |
34.60 |
0.0M |
| 2024-03-26 |
31.70 |
31.70 |
31.70 |
31.70 |
0.0M |
| 2024-03-25 |
34.00 |
34.00 |
31.95 |
31.95 |
0.0M |
| 2024-03-22 |
34.00 |
34.00 |
34.00 |
34.00 |
0.0M |
| 2024-03-21 |
33.95 |
34.00 |
33.70 |
34.00 |
0.0M |
| 2024-03-20 |
33.95 |
34.00 |
33.55 |
34.00 |
0.0M |
| 2024-03-19 |
34.00 |
34.00 |
33.30 |
33.30 |
0.0M |
| 2024-03-18 |
32.90 |
34.00 |
32.90 |
34.00 |
0.0M |
| 2024-03-15 |
34.25 |
34.85 |
33.25 |
33.25 |
0.0M |
| 2024-03-14 |
33.70 |
34.85 |
33.10 |
33.10 |
0.0M |
| 2024-03-13 |
34.35 |
35.00 |
33.55 |
34.95 |
0.0M |
| 2024-03-12 |
34.65 |
35.00 |
34.65 |
34.70 |
0.0M |
| 2024-03-11 |
37.95 |
37.95 |
34.65 |
34.65 |
0.0M |
| 2024-03-08 |
38.65 |
38.65 |
36.45 |
37.50 |
0.0M |
| 2024-03-07 |
37.00 |
38.65 |
35.20 |
38.65 |
0.0M |
| 2024-03-06 |
37.50 |
39.15 |
37.15 |
37.15 |
0.0M |
| 2024-03-05 |
36.65 |
37.80 |
36.65 |
37.50 |
0.0M |
| 2024-03-04 |
37.65 |
38.95 |
37.65 |
38.45 |
0.0M |
| 2024-03-01 |
38.80 |
38.80 |
38.70 |
38.70 |
0.0M |
| 2024-02-29 |
39.35 |
39.35 |
37.65 |
37.65 |
0.0M |
| 2024-02-27 |
40.35 |
40.35 |
38.50 |
38.50 |
0.0M |
| 2024-02-26 |
39.45 |
39.85 |
38.00 |
38.00 |
0.0M |
| 2024-02-23 |
36.25 |
37.15 |
36.25 |
37.15 |
0.0M |
| 2024-02-22 |
38.20 |
38.20 |
35.20 |
37.45 |
0.0M |
| 2024-02-21 |
35.10 |
38.15 |
35.10 |
36.15 |
0.0M |
| 2024-02-20 |
32.35 |
35.25 |
32.35 |
35.10 |
0.0M |
| 2024-02-16 |
33.45 |
34.60 |
33.45 |
34.60 |
0.0M |
| 2024-02-15 |
35.15 |
35.15 |
32.80 |
33.00 |
0.0M |
| 2024-02-05 |
31.95 |
32.20 |
31.95 |
32.20 |
0.0M |
| 2024-01-24 |
35.50 |
36.00 |
35.50 |
35.50 |
0.0M |
| 2024-01-23 |
35.17 |
35.67 |
34.50 |
35.67 |
0.0M |
| 2024-01-22 |
35.17 |
36.83 |
35.17 |
36.83 |
0.0M |
| 2024-01-19 |
36.67 |
36.67 |
36.33 |
36.33 |
0.0M |
| 2024-01-18 |
35.33 |
37.17 |
34.33 |
37.17 |
0.0M |
| 2024-01-17 |
35.33 |
35.33 |
35.17 |
35.17 |
0.0M |
| 2024-01-16 |
36.67 |
36.67 |
35.67 |
35.67 |
0.0M |
| 2024-01-15 |
38.33 |
38.33 |
36.67 |
36.67 |
0.0M |
| 2024-01-12 |
37.17 |
37.17 |
37.17 |
37.17 |
0.0M |
| 2024-01-11 |
38.33 |
38.33 |
36.33 |
36.50 |
0.0M |
| 2024-01-10 |
38.00 |
38.00 |
36.33 |
36.33 |
0.0M |
| 2024-01-09 |
12.25 |
12.25 |
11.75 |
11.75 |
0.0M |
| 2024-01-08 |
11.85 |
11.85 |
11.85 |
11.85 |
0.0M |
| 2024-01-05 |
10.85 |
11.90 |
10.85 |
11.90 |
0.0M |
| 2024-01-04 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-01-03 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-01-02 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |