| 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 |
78.75 |
78.76 |
75.87 |
76.09 |
3.6M |
| 2024-12-30 |
76.81 |
80.00 |
76.61 |
78.55 |
5.3M |
| 2024-12-27 |
77.41 |
77.83 |
76.50 |
77.00 |
2.5M |
| 2024-12-26 |
76.52 |
78.07 |
76.51 |
77.61 |
1.8M |
| 2024-12-25 |
78.47 |
79.32 |
76.61 |
77.04 |
2.4M |
| 2024-12-24 |
77.09 |
77.98 |
77.08 |
77.67 |
1.9M |
| 2024-12-23 |
78.00 |
78.30 |
77.08 |
77.08 |
2.4M |
| 2024-12-20 |
77.89 |
78.78 |
77.66 |
78.00 |
2.3M |
| 2024-12-19 |
77.01 |
78.54 |
76.70 |
78.16 |
2.7M |
| 2024-12-18 |
78.17 |
78.68 |
77.50 |
78.09 |
2.8M |
| 2024-12-17 |
78.11 |
78.48 |
77.12 |
77.98 |
3.8M |
| 2024-12-16 |
80.65 |
80.95 |
76.80 |
78.18 |
9.1M |
| 2024-12-13 |
83.17 |
84.30 |
80.72 |
81.23 |
12.9M |
| 2024-12-12 |
84.11 |
85.50 |
83.70 |
83.87 |
5.7M |
| 2024-12-11 |
84.56 |
86.87 |
84.10 |
84.77 |
3.5M |
| 2024-12-10 |
88.51 |
88.52 |
84.89 |
85.30 |
5.5M |
| 2024-12-09 |
88.00 |
89.80 |
86.15 |
86.30 |
7.7M |
| 2024-12-06 |
79.50 |
85.23 |
79.30 |
84.90 |
7.0M |
| 2024-12-05 |
79.82 |
80.31 |
79.14 |
79.27 |
2.3M |
| 2024-12-04 |
81.47 |
81.67 |
80.03 |
80.13 |
3.1M |
| 2024-12-03 |
82.06 |
83.68 |
81.60 |
82.08 |
3.1M |
| 2024-12-02 |
83.01 |
83.55 |
81.90 |
82.50 |
4.3M |
| 2024-11-29 |
81.68 |
84.36 |
81.34 |
83.90 |
3.1M |
| 2024-11-28 |
82.63 |
83.83 |
81.30 |
81.65 |
2.4M |
| 2024-11-27 |
80.78 |
82.62 |
80.78 |
82.62 |
2.3M |
| 2024-11-26 |
83.25 |
84.57 |
81.08 |
81.24 |
2.2M |
| 2024-11-25 |
84.01 |
84.97 |
82.07 |
83.25 |
3.1M |
| 2024-11-22 |
88.30 |
88.80 |
83.70 |
84.00 |
4.7M |
| 2024-11-21 |
88.06 |
90.00 |
87.64 |
88.50 |
3.0M |
| 2024-11-20 |
85.00 |
88.99 |
85.00 |
88.90 |
5.0M |
| 2024-11-19 |
83.00 |
85.93 |
82.89 |
85.66 |
4.4M |
| 2024-11-18 |
82.67 |
85.31 |
81.55 |
82.89 |
4.5M |
| 2024-11-15 |
85.16 |
86.66 |
83.00 |
83.06 |
3.4M |
| 2024-11-14 |
88.11 |
88.49 |
85.47 |
85.72 |
3.7M |
| 2024-11-13 |
90.59 |
91.80 |
87.30 |
88.58 |
4.8M |
| 2024-11-12 |
89.88 |
94.28 |
89.70 |
91.25 |
8.7M |
| 2024-11-11 |
85.02 |
91.06 |
84.55 |
89.80 |
6.8M |
| 2024-11-08 |
88.76 |
89.57 |
86.08 |
86.30 |
6.3M |
| 2024-11-07 |
86.30 |
88.50 |
85.16 |
88.50 |
5.3M |
| 2024-11-06 |
86.80 |
91.45 |
86.40 |
88.30 |
7.7M |
| 2024-11-05 |
83.15 |
88.03 |
82.29 |
87.08 |
6.0M |
| 2024-11-04 |
81.11 |
84.47 |
81.00 |
83.39 |
3.8M |
| 2024-11-01 |
82.40 |
83.95 |
81.15 |
81.20 |
3.7M |
| 2024-10-31 |
85.40 |
85.82 |
82.73 |
82.91 |
5.2M |
| 2024-10-30 |
82.65 |
87.86 |
82.56 |
85.82 |
7.8M |
| 2024-10-29 |
86.60 |
87.50 |
83.65 |
84.26 |
8.8M |
| 2024-10-28 |
81.00 |
85.28 |
80.80 |
84.61 |
9.1M |
| 2024-10-25 |
76.05 |
83.67 |
76.05 |
81.00 |
9.4M |
| 2024-10-24 |
77.06 |
78.40 |
75.99 |
76.06 |
4.0M |
| 2024-10-23 |
77.00 |
78.68 |
75.90 |
78.05 |
5.8M |
| 2024-10-22 |
76.29 |
77.93 |
75.83 |
77.00 |
4.1M |
| 2024-10-21 |
75.99 |
77.58 |
75.08 |
76.46 |
4.9M |
| 2024-10-18 |
72.33 |
78.18 |
72.31 |
75.98 |
5.8M |
| 2024-10-17 |
74.10 |
74.87 |
72.61 |
72.62 |
3.0M |
| 2024-10-16 |
73.50 |
74.69 |
73.03 |
73.59 |
3.2M |
| 2024-10-15 |
76.00 |
77.20 |
74.32 |
74.42 |
3.8M |
| 2024-10-14 |
75.69 |
76.99 |
73.37 |
76.62 |
5.3M |
| 2024-10-11 |
78.00 |
79.04 |
74.70 |
75.69 |
5.5M |
| 2024-10-10 |
82.01 |
84.28 |
78.52 |
79.03 |
7.8M |
| 2024-10-09 |
87.00 |
87.90 |
82.40 |
82.40 |
10.5M |
| 2024-10-08 |
92.10 |
92.10 |
84.09 |
91.55 |
16.3M |
| 2024-09-30 |
79.71 |
83.73 |
77.78 |
83.73 |
12.4M |
| 2024-09-27 |
71.00 |
76.35 |
70.55 |
76.12 |
9.4M |
| 2024-09-26 |
66.21 |
69.41 |
65.94 |
69.41 |
5.7M |
| 2024-09-25 |
66.00 |
68.26 |
65.91 |
66.99 |
6.1M |
| 2024-09-24 |
63.97 |
65.48 |
62.59 |
65.48 |
4.8M |
| 2024-09-23 |
65.80 |
66.50 |
63.24 |
63.31 |
5.2M |
| 2024-09-20 |
64.00 |
64.26 |
63.35 |
63.75 |
2.7M |
| 2024-09-19 |
63.21 |
65.00 |
62.05 |
64.41 |
3.9M |
| 2024-09-18 |
63.80 |
63.88 |
62.21 |
62.77 |
2.6M |
| 2024-09-13 |
63.71 |
64.50 |
63.26 |
63.88 |
2.9M |
| 2024-09-12 |
62.98 |
65.02 |
62.71 |
63.58 |
3.9M |
| 2024-09-11 |
61.00 |
63.37 |
60.67 |
62.66 |
3.9M |
| 2024-09-10 |
61.53 |
61.97 |
60.50 |
61.05 |
2.8M |
| 2024-09-09 |
60.83 |
62.89 |
60.60 |
62.03 |
3.9M |
| 2024-09-06 |
62.77 |
63.00 |
60.80 |
60.84 |
2.4M |
| 2024-09-05 |
62.24 |
63.75 |
62.24 |
62.72 |
2.1M |
| 2024-09-04 |
61.82 |
63.45 |
61.70 |
62.28 |
2.3M |
| 2024-09-03 |
61.27 |
63.35 |
60.76 |
62.22 |
3.1M |
| 2024-09-02 |
63.11 |
63.96 |
61.22 |
61.22 |
2.8M |
| 2024-08-30 |
62.70 |
64.88 |
62.22 |
63.67 |
3.7M |
| 2024-08-29 |
59.92 |
63.39 |
59.90 |
62.93 |
4.0M |
| 2024-08-28 |
60.01 |
61.78 |
59.81 |
60.70 |
2.8M |
| 2024-08-27 |
60.65 |
61.40 |
59.93 |
60.30 |
2.1M |
| 2024-08-26 |
60.10 |
61.99 |
59.55 |
60.89 |
2.8M |
| 2024-08-23 |
61.04 |
61.49 |
59.90 |
60.13 |
3.0M |
| 2024-08-22 |
63.01 |
63.41 |
61.13 |
61.23 |
2.7M |
| 2024-08-21 |
64.11 |
64.75 |
62.91 |
63.00 |
2.0M |
| 2024-08-20 |
65.99 |
65.99 |
64.20 |
64.39 |
2.2M |
| 2024-08-19 |
66.70 |
67.69 |
65.71 |
66.08 |
2.5M |
| 2024-08-16 |
67.00 |
67.14 |
65.88 |
66.61 |
2.4M |
| 2024-08-15 |
67.24 |
68.09 |
66.20 |
67.01 |
3.1M |
| 2024-08-14 |
69.20 |
69.33 |
67.00 |
67.00 |
2.9M |
| 2024-08-13 |
68.99 |
69.48 |
68.03 |
69.22 |
2.6M |
| 2024-08-12 |
70.78 |
70.91 |
69.01 |
69.11 |
3.8M |
| 2024-08-09 |
73.17 |
73.48 |
70.50 |
70.56 |
4.9M |
| 2024-08-08 |
74.00 |
74.98 |
72.70 |
72.81 |
4.3M |
| 2024-08-07 |
74.50 |
74.89 |
73.11 |
74.49 |
3.2M |
| 2024-08-06 |
74.90 |
75.74 |
73.80 |
74.92 |
3.8M |
| 2024-08-05 |
74.24 |
76.38 |
73.80 |
73.88 |
5.5M |
| 2024-08-02 |
74.09 |
76.94 |
73.88 |
74.15 |
6.7M |
| 2024-08-01 |
73.89 |
74.85 |
73.49 |
74.08 |
4.1M |
| 2024-07-31 |
69.00 |
74.15 |
68.73 |
74.14 |
7.3M |
| 2024-07-30 |
67.50 |
71.50 |
67.50 |
69.20 |
6.3M |
| 2024-07-29 |
67.51 |
68.19 |
66.83 |
67.30 |
2.2M |
| 2024-07-26 |
67.72 |
69.18 |
67.36 |
67.61 |
2.5M |
| 2024-07-25 |
66.10 |
68.28 |
66.01 |
67.85 |
3.1M |
| 2024-07-24 |
67.33 |
68.70 |
66.36 |
66.44 |
2.9M |
| 2024-07-23 |
68.72 |
69.58 |
67.88 |
67.90 |
3.5M |
| 2024-07-22 |
68.00 |
70.45 |
67.75 |
69.35 |
5.1M |
| 2024-07-19 |
67.50 |
68.65 |
67.20 |
67.45 |
2.8M |
| 2024-07-18 |
67.79 |
68.68 |
67.01 |
68.10 |
3.4M |
| 2024-07-17 |
65.55 |
69.10 |
65.30 |
68.20 |
5.2M |
| 2024-07-16 |
64.57 |
65.78 |
64.19 |
65.55 |
2.6M |
| 2024-07-15 |
66.01 |
66.90 |
64.43 |
64.52 |
3.2M |
| 2024-07-12 |
67.60 |
68.18 |
66.61 |
66.78 |
4.3M |
| 2024-07-11 |
62.80 |
67.25 |
62.77 |
66.52 |
7.3M |
| 2024-07-10 |
61.00 |
62.80 |
60.55 |
61.61 |
3.5M |
| 2024-07-09 |
61.51 |
61.76 |
59.82 |
61.18 |
4.0M |
| 2024-07-08 |
63.70 |
64.71 |
61.37 |
61.57 |
3.0M |
| 2024-07-05 |
61.47 |
64.20 |
60.76 |
63.96 |
5.4M |
| 2024-07-04 |
63.69 |
63.70 |
61.28 |
61.41 |
4.1M |
| 2024-07-03 |
63.77 |
65.16 |
63.15 |
63.69 |
2.8M |
| 2024-07-02 |
65.08 |
65.50 |
63.83 |
64.08 |
2.6M |
| 2024-07-01 |
65.56 |
65.94 |
63.46 |
65.22 |
4.0M |
| 2024-06-28 |
65.87 |
67.16 |
65.55 |
65.80 |
3.2M |
| 2024-06-27 |
69.55 |
70.08 |
67.33 |
67.50 |
4.2M |
| 2024-06-26 |
68.97 |
70.36 |
68.35 |
70.13 |
3.6M |
| 2024-06-25 |
70.50 |
71.20 |
68.97 |
68.97 |
3.3M |
| 2024-06-24 |
71.27 |
71.86 |
70.42 |
70.53 |
2.3M |
| 2024-06-21 |
70.82 |
72.34 |
70.12 |
71.25 |
2.3M |
| 2024-06-20 |
71.42 |
74.44 |
71.42 |
71.65 |
5.0M |
| 2024-06-19 |
71.89 |
73.10 |
71.52 |
71.58 |
2.7M |
| 2024-06-18 |
74.70 |
74.70 |
70.00 |
72.29 |
7.3M |
| 2024-06-17 |
74.55 |
75.50 |
73.90 |
74.70 |
2.5M |
| 2024-06-14 |
76.01 |
76.01 |
74.31 |
75.08 |
4.4M |
| 2024-06-13 |
78.72 |
78.98 |
76.21 |
76.51 |
5.8M |
| 2024-06-12 |
74.40 |
79.79 |
74.40 |
79.02 |
8.2M |
| 2024-06-11 |
74.07 |
75.04 |
72.88 |
74.88 |
2.5M |
| 2024-06-07 |
74.54 |
75.49 |
73.68 |
74.11 |
2.6M |
| 2024-06-06 |
76.20 |
76.85 |
74.15 |
74.53 |
3.3M |
| 2024-06-05 |
76.83 |
77.16 |
75.96 |
75.96 |
2.6M |
| 2024-06-04 |
74.77 |
77.78 |
74.72 |
76.83 |
3.9M |
| 2024-06-03 |
76.05 |
76.52 |
74.15 |
75.10 |
4.5M |
| 2024-05-31 |
77.00 |
77.67 |
76.56 |
76.69 |
2.4M |
| 2024-05-30 |
76.79 |
76.91 |
75.82 |
76.36 |
2.1M |
| 2024-05-29 |
76.35 |
77.57 |
76.00 |
76.93 |
2.6M |
| 2024-05-28 |
76.20 |
77.80 |
75.72 |
76.35 |
2.5M |
| 2024-05-27 |
77.14 |
77.21 |
74.75 |
76.60 |
4.5M |
| 2024-05-24 |
79.00 |
79.22 |
76.72 |
77.30 |
4.2M |
| 2024-05-23 |
80.33 |
80.62 |
78.93 |
78.98 |
2.9M |
| 2024-05-22 |
81.83 |
82.01 |
80.09 |
80.52 |
3.4M |
| 2024-05-21 |
81.99 |
81.99 |
80.33 |
81.02 |
3.1M |
| 2024-05-20 |
80.84 |
82.29 |
80.40 |
82.25 |
4.3M |
| 2024-05-17 |
82.23 |
82.62 |
79.89 |
80.84 |
4.7M |
| 2024-05-16 |
80.95 |
83.38 |
79.40 |
82.42 |
5.4M |
| 2024-05-15 |
81.89 |
81.90 |
80.43 |
80.61 |
3.8M |
| 2024-05-14 |
82.00 |
85.46 |
81.85 |
82.39 |
7.1M |
| 2024-05-13 |
88.00 |
88.80 |
82.16 |
82.50 |
9.2M |
| 2024-05-10 |
84.80 |
84.98 |
83.09 |
83.51 |
3.7M |
| 2024-05-09 |
84.20 |
86.17 |
83.96 |
85.01 |
5.1M |
| 2024-05-08 |
85.37 |
85.88 |
83.33 |
84.27 |
4.9M |
| 2024-05-07 |
85.26 |
86.30 |
84.32 |
85.60 |
5.0M |
| 2024-05-06 |
84.89 |
86.30 |
83.51 |
84.96 |
6.2M |
| 2024-04-30 |
84.00 |
84.57 |
82.50 |
82.65 |
4.0M |
| 2024-04-29 |
81.48 |
84.83 |
81.40 |
84.18 |
7.0M |
| 2024-04-26 |
76.75 |
81.49 |
76.61 |
80.99 |
8.0M |
| 2024-04-25 |
76.68 |
77.99 |
76.23 |
76.86 |
4.5M |
| 2024-04-24 |
76.76 |
77.59 |
74.91 |
77.32 |
5.1M |
| 2024-04-23 |
76.71 |
78.35 |
76.01 |
77.18 |
4.7M |
| 2024-04-22 |
76.60 |
79.17 |
75.94 |
76.77 |
4.1M |
| 2024-04-19 |
78.00 |
78.00 |
75.88 |
76.60 |
4.9M |
| 2024-04-18 |
77.70 |
79.52 |
76.70 |
78.41 |
5.9M |
| 2024-04-17 |
76.01 |
78.74 |
75.80 |
78.32 |
7.1M |
| 2024-04-16 |
77.60 |
78.13 |
75.87 |
75.98 |
4.5M |
| 2024-04-15 |
76.89 |
78.16 |
75.70 |
77.60 |
5.1M |
| 2024-04-12 |
79.18 |
80.26 |
76.67 |
77.20 |
6.3M |
| 2024-04-11 |
80.06 |
80.91 |
78.56 |
79.44 |
6.0M |
| 2024-04-10 |
82.09 |
84.47 |
80.00 |
81.20 |
6.7M |
| 2024-04-09 |
80.59 |
82.94 |
77.50 |
82.93 |
10.4M |
| 2024-04-08 |
83.00 |
83.56 |
80.80 |
80.86 |
9.0M |
| 2024-04-03 |
84.49 |
85.98 |
84.14 |
85.09 |
4.5M |
| 2024-04-02 |
86.80 |
86.80 |
83.77 |
85.20 |
6.6M |
| 2024-04-01 |
85.80 |
87.07 |
85.22 |
87.00 |
5.4M |
| 2024-03-29 |
86.43 |
88.00 |
83.50 |
86.04 |
7.6M |
| 2024-03-28 |
89.35 |
90.93 |
88.43 |
89.30 |
3.1M |
| 2024-03-27 |
91.27 |
92.50 |
89.41 |
89.41 |
3.0M |
| 2024-03-26 |
93.00 |
93.20 |
90.70 |
91.63 |
3.4M |
| 2024-03-25 |
95.05 |
96.33 |
93.16 |
93.31 |
3.1M |
| 2024-03-22 |
95.74 |
96.29 |
93.60 |
93.60 |
3.5M |
| 2024-03-21 |
98.00 |
98.34 |
95.96 |
96.24 |
3.9M |
| 2024-03-20 |
97.58 |
99.48 |
97.03 |
97.80 |
3.6M |
| 2024-03-19 |
99.70 |
100.37 |
97.81 |
97.86 |
5.2M |
| 2024-03-18 |
100.03 |
101.09 |
96.81 |
101.09 |
6.9M |
| 2024-03-15 |
101.00 |
104.20 |
98.63 |
100.00 |
5.7M |
| 2024-03-14 |
106.90 |
108.24 |
99.72 |
101.22 |
9.5M |
| 2024-03-13 |
104.00 |
104.38 |
102.23 |
102.70 |
3.3M |
| 2024-03-12 |
102.55 |
105.46 |
102.55 |
104.71 |
4.9M |
| 2024-03-11 |
98.92 |
102.37 |
97.67 |
102.37 |
4.9M |
| 2024-03-08 |
96.80 |
99.19 |
96.80 |
98.29 |
4.1M |
| 2024-03-07 |
98.00 |
100.97 |
95.23 |
96.51 |
9.7M |
| 2024-03-06 |
103.02 |
105.39 |
102.50 |
104.00 |
3.4M |
| 2024-03-05 |
107.00 |
107.00 |
103.28 |
104.04 |
6.1M |
| 2024-03-04 |
102.00 |
110.22 |
101.90 |
108.42 |
8.2M |
| 2024-03-01 |
102.00 |
102.60 |
100.62 |
102.24 |
3.6M |
| 2024-02-29 |
98.06 |
102.00 |
98.01 |
101.60 |
4.5M |
| 2024-02-28 |
101.11 |
106.55 |
99.37 |
99.55 |
7.5M |
| 2024-02-27 |
99.51 |
100.44 |
97.66 |
100.37 |
4.5M |
| 2024-02-26 |
96.73 |
102.17 |
96.50 |
100.38 |
6.0M |
| 2024-02-23 |
97.05 |
97.29 |
95.13 |
96.73 |
3.5M |
| 2024-02-22 |
95.50 |
97.97 |
95.21 |
97.05 |
3.6M |
| 2024-02-21 |
93.80 |
99.00 |
93.27 |
96.52 |
5.8M |
| 2024-02-20 |
92.00 |
97.06 |
91.34 |
95.22 |
6.3M |
| 2024-02-19 |
91.55 |
93.35 |
89.00 |
92.91 |
6.5M |
| 2024-02-08 |
91.00 |
92.38 |
89.00 |
91.60 |
6.7M |
| 2024-02-07 |
90.81 |
93.17 |
89.90 |
91.69 |
9.1M |
| 2024-02-06 |
82.40 |
89.84 |
82.00 |
89.57 |
7.4M |
| 2024-02-05 |
84.98 |
87.00 |
80.71 |
84.05 |
7.3M |
| 2024-02-02 |
90.80 |
91.97 |
82.90 |
85.72 |
7.3M |
| 2024-02-01 |
88.00 |
93.61 |
87.39 |
90.72 |
8.1M |
| 2024-01-31 |
87.90 |
88.48 |
85.51 |
85.52 |
4.3M |
| 2024-01-30 |
90.21 |
91.50 |
89.00 |
89.00 |
3.3M |
| 2024-01-29 |
91.44 |
95.18 |
91.03 |
91.39 |
6.4M |
| 2024-01-26 |
97.98 |
98.55 |
90.01 |
91.44 |
10.7M |
| 2024-01-25 |
96.22 |
98.52 |
95.19 |
98.30 |
5.0M |
| 2024-01-24 |
98.13 |
98.60 |
93.50 |
96.55 |
4.6M |
| 2024-01-23 |
96.49 |
99.68 |
95.80 |
97.68 |
3.5M |
| 2024-01-22 |
100.19 |
100.30 |
95.72 |
96.50 |
3.5M |
| 2024-01-19 |
101.60 |
103.11 |
100.09 |
100.46 |
3.3M |
| 2024-01-18 |
100.29 |
102.23 |
98.88 |
102.00 |
4.4M |
| 2024-01-17 |
104.39 |
105.25 |
101.00 |
101.05 |
3.7M |
| 2024-01-16 |
105.90 |
106.56 |
102.93 |
105.36 |
4.8M |
| 2024-01-15 |
105.86 |
108.30 |
105.05 |
106.50 |
2.8M |
| 2024-01-12 |
106.78 |
109.50 |
106.38 |
106.38 |
3.2M |
| 2024-01-11 |
112.00 |
112.50 |
106.01 |
108.37 |
6.2M |
| 2024-01-10 |
104.90 |
106.25 |
103.45 |
104.84 |
2.7M |
| 2024-01-09 |
105.56 |
106.58 |
104.31 |
105.00 |
2.7M |
| 2024-01-08 |
107.39 |
107.95 |
105.15 |
105.47 |
3.1M |
| 2024-01-05 |
110.50 |
111.19 |
106.90 |
107.36 |
4.4M |
| 2024-01-04 |
111.50 |
112.45 |
109.88 |
110.45 |
3.4M |
| 2024-01-03 |
111.29 |
112.96 |
110.61 |
111.29 |
3.6M |
| 2024-01-02 |
116.02 |
116.22 |
111.50 |
111.80 |
5.2M |