| 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 |
101.82 |
101.95 |
99.41 |
99.44 |
3.8M |
| 2024-12-30 |
101.41 |
102.95 |
101.06 |
101.81 |
3.6M |
| 2024-12-27 |
100.30 |
102.24 |
99.76 |
101.31 |
3.8M |
| 2024-12-26 |
100.67 |
100.67 |
100.00 |
100.20 |
2.2M |
| 2024-12-25 |
101.67 |
101.98 |
100.02 |
100.66 |
2.7M |
| 2024-12-24 |
99.70 |
100.71 |
99.69 |
100.59 |
3.0M |
| 2024-12-23 |
101.00 |
101.43 |
99.70 |
99.75 |
4.3M |
| 2024-12-20 |
101.98 |
102.36 |
100.78 |
101.00 |
4.3M |
| 2024-12-19 |
101.58 |
102.37 |
100.85 |
101.98 |
3.5M |
| 2024-12-18 |
103.09 |
103.58 |
102.40 |
102.55 |
3.0M |
| 2024-12-17 |
103.10 |
103.78 |
102.50 |
102.69 |
2.9M |
| 2024-12-16 |
104.60 |
104.79 |
102.86 |
103.68 |
4.5M |
| 2024-12-13 |
107.03 |
107.29 |
104.60 |
104.60 |
6.4M |
| 2024-12-12 |
107.18 |
107.93 |
106.36 |
107.87 |
4.5M |
| 2024-12-11 |
107.75 |
109.20 |
107.36 |
107.40 |
4.2M |
| 2024-12-10 |
110.36 |
111.46 |
107.88 |
108.30 |
6.1M |
| 2024-12-09 |
108.87 |
109.36 |
106.50 |
107.15 |
3.9M |
| 2024-12-06 |
106.05 |
108.95 |
106.05 |
108.25 |
4.1M |
| 2024-12-05 |
107.25 |
107.81 |
105.83 |
106.17 |
4.0M |
| 2024-12-04 |
109.35 |
109.36 |
107.34 |
107.90 |
3.4M |
| 2024-12-03 |
108.85 |
110.38 |
107.77 |
109.45 |
4.3M |
| 2024-12-02 |
107.03 |
110.97 |
106.20 |
109.23 |
5.5M |
| 2024-11-29 |
105.62 |
108.68 |
105.62 |
107.22 |
4.5M |
| 2024-11-28 |
107.93 |
108.45 |
105.21 |
105.59 |
4.5M |
| 2024-11-27 |
106.44 |
108.00 |
106.12 |
107.93 |
4.1M |
| 2024-11-26 |
108.21 |
109.26 |
106.11 |
106.60 |
3.9M |
| 2024-11-25 |
109.50 |
110.30 |
107.52 |
108.44 |
4.9M |
| 2024-11-22 |
113.00 |
113.10 |
109.60 |
109.60 |
6.6M |
| 2024-11-21 |
113.50 |
114.23 |
112.25 |
113.01 |
4.2M |
| 2024-11-20 |
112.00 |
116.08 |
111.80 |
113.80 |
7.5M |
| 2024-11-19 |
112.99 |
113.80 |
109.42 |
112.55 |
7.5M |
| 2024-11-18 |
112.00 |
116.47 |
112.00 |
112.99 |
10.3M |
| 2024-11-15 |
111.50 |
112.72 |
110.25 |
110.31 |
5.8M |
| 2024-11-14 |
115.74 |
116.65 |
111.82 |
111.98 |
7.0M |
| 2024-11-13 |
116.42 |
117.29 |
113.78 |
115.74 |
7.9M |
| 2024-11-12 |
114.41 |
120.00 |
114.04 |
117.53 |
16.0M |
| 2024-11-11 |
111.67 |
114.38 |
110.24 |
114.37 |
8.8M |
| 2024-11-08 |
117.20 |
117.58 |
112.69 |
113.08 |
10.5M |
| 2024-11-07 |
107.06 |
115.40 |
106.79 |
115.09 |
13.0M |
| 2024-11-06 |
110.00 |
111.98 |
107.66 |
108.22 |
9.8M |
| 2024-11-05 |
106.11 |
108.73 |
104.00 |
108.38 |
8.6M |
| 2024-11-04 |
103.80 |
107.27 |
103.75 |
106.11 |
6.2M |
| 2024-11-01 |
103.79 |
108.07 |
103.70 |
104.04 |
7.1M |
| 2024-10-31 |
104.43 |
106.30 |
103.35 |
104.38 |
7.2M |
| 2024-10-30 |
107.75 |
108.86 |
104.01 |
104.96 |
8.9M |
| 2024-10-29 |
111.75 |
115.39 |
107.60 |
107.85 |
13.0M |
| 2024-10-28 |
103.70 |
112.18 |
103.00 |
111.59 |
16.6M |
| 2024-10-25 |
102.06 |
105.89 |
101.86 |
103.76 |
9.3M |
| 2024-10-24 |
104.61 |
105.40 |
102.62 |
102.81 |
7.1M |
| 2024-10-23 |
104.33 |
106.74 |
103.00 |
104.52 |
8.7M |
| 2024-10-22 |
103.52 |
105.29 |
102.60 |
104.30 |
7.5M |
| 2024-10-21 |
103.71 |
106.00 |
101.60 |
103.52 |
10.7M |
| 2024-10-18 |
98.00 |
105.66 |
97.10 |
102.69 |
12.0M |
| 2024-10-17 |
99.50 |
101.23 |
97.95 |
98.09 |
6.2M |
| 2024-10-16 |
99.00 |
101.50 |
98.25 |
99.04 |
7.2M |
| 2024-10-15 |
103.78 |
103.94 |
100.33 |
100.46 |
7.8M |
| 2024-10-14 |
104.44 |
105.11 |
100.00 |
104.02 |
12.5M |
| 2024-10-11 |
110.50 |
111.00 |
102.60 |
104.01 |
13.1M |
| 2024-10-10 |
117.70 |
119.87 |
109.99 |
112.00 |
16.7M |
| 2024-10-09 |
119.93 |
125.78 |
115.27 |
117.23 |
22.9M |
| 2024-10-08 |
120.88 |
120.88 |
115.00 |
120.88 |
23.7M |
| 2024-09-30 |
107.65 |
109.89 |
106.00 |
109.89 |
15.2M |
| 2024-09-27 |
95.00 |
99.90 |
94.50 |
99.90 |
16.9M |
| 2024-09-26 |
84.61 |
91.56 |
84.07 |
90.82 |
11.2M |
| 2024-09-25 |
84.00 |
86.96 |
84.00 |
84.61 |
8.6M |
| 2024-09-24 |
80.42 |
83.25 |
79.76 |
83.25 |
8.3M |
| 2024-09-23 |
80.42 |
80.99 |
79.69 |
79.85 |
2.8M |
| 2024-09-20 |
80.66 |
80.66 |
79.06 |
80.05 |
3.5M |
| 2024-09-19 |
79.95 |
82.31 |
79.00 |
80.66 |
4.6M |
| 2024-09-18 |
79.72 |
79.83 |
78.32 |
78.97 |
2.3M |
| 2024-09-13 |
80.84 |
81.10 |
79.84 |
79.84 |
2.8M |
| 2024-09-12 |
79.88 |
82.45 |
79.73 |
80.84 |
7.1M |
| 2024-09-11 |
78.49 |
79.80 |
78.37 |
79.04 |
2.8M |
| 2024-09-10 |
78.96 |
79.30 |
77.50 |
78.90 |
3.2M |
| 2024-09-09 |
79.20 |
79.76 |
78.50 |
79.06 |
2.9M |
| 2024-09-06 |
80.49 |
80.50 |
79.30 |
79.39 |
2.2M |
| 2024-09-05 |
80.00 |
81.10 |
80.00 |
80.50 |
2.6M |
| 2024-09-04 |
79.19 |
80.89 |
79.17 |
80.08 |
3.1M |
| 2024-09-03 |
79.02 |
80.58 |
78.60 |
79.83 |
3.3M |
| 2024-09-02 |
82.00 |
82.19 |
79.39 |
79.40 |
4.8M |
| 2024-08-30 |
81.04 |
83.60 |
80.61 |
82.32 |
6.0M |
| 2024-08-29 |
79.20 |
81.34 |
79.20 |
81.10 |
3.9M |
| 2024-08-28 |
79.96 |
80.26 |
79.06 |
79.65 |
3.0M |
| 2024-08-27 |
80.30 |
81.22 |
79.70 |
80.36 |
3.2M |
| 2024-08-26 |
79.60 |
80.63 |
78.73 |
80.63 |
3.8M |
| 2024-08-23 |
79.18 |
80.63 |
79.18 |
79.59 |
3.6M |
| 2024-08-22 |
81.06 |
81.56 |
79.47 |
79.64 |
5.7M |
| 2024-08-21 |
82.42 |
83.14 |
81.15 |
81.24 |
4.9M |
| 2024-08-20 |
84.20 |
84.55 |
82.48 |
82.81 |
5.7M |
| 2024-08-19 |
85.52 |
86.65 |
84.16 |
84.19 |
6.7M |
| 2024-08-16 |
87.00 |
87.20 |
85.21 |
86.15 |
9.9M |
| 2024-08-15 |
89.54 |
90.83 |
89.06 |
89.39 |
3.7M |
| 2024-08-14 |
90.80 |
90.85 |
89.51 |
89.55 |
2.8M |
| 2024-08-13 |
92.27 |
92.30 |
90.02 |
91.10 |
4.1M |
| 2024-08-12 |
91.72 |
93.72 |
91.40 |
92.44 |
3.3M |
| 2024-08-09 |
93.45 |
94.18 |
91.72 |
91.72 |
3.5M |
| 2024-08-08 |
93.42 |
94.50 |
93.35 |
93.40 |
3.0M |
| 2024-08-07 |
94.34 |
94.41 |
93.13 |
93.80 |
2.8M |
| 2024-08-06 |
93.81 |
94.99 |
93.25 |
94.43 |
4.8M |
| 2024-08-05 |
92.01 |
95.87 |
91.80 |
93.11 |
6.3M |
| 2024-08-02 |
91.87 |
94.38 |
91.66 |
92.60 |
4.2M |
| 2024-08-01 |
94.77 |
95.34 |
92.20 |
92.46 |
5.2M |
| 2024-07-31 |
90.16 |
94.86 |
89.61 |
94.81 |
6.9M |
| 2024-07-30 |
89.63 |
90.80 |
89.39 |
90.18 |
2.7M |
| 2024-07-29 |
91.27 |
91.30 |
89.56 |
89.63 |
2.7M |
| 2024-07-26 |
90.66 |
91.90 |
90.30 |
91.03 |
2.4M |
| 2024-07-25 |
89.50 |
91.88 |
89.34 |
90.86 |
2.9M |
| 2024-07-24 |
90.50 |
91.29 |
89.78 |
90.00 |
3.1M |
| 2024-07-23 |
94.29 |
94.34 |
91.00 |
91.04 |
4.6M |
| 2024-07-22 |
94.93 |
95.69 |
94.13 |
94.66 |
3.1M |
| 2024-07-19 |
94.68 |
95.50 |
93.94 |
94.89 |
3.6M |
| 2024-07-18 |
94.53 |
95.65 |
94.00 |
94.88 |
3.9M |
| 2024-07-17 |
92.74 |
95.46 |
92.66 |
94.96 |
5.4M |
| 2024-07-16 |
91.58 |
93.32 |
91.21 |
93.18 |
3.5M |
| 2024-07-15 |
92.31 |
92.65 |
91.28 |
91.44 |
3.0M |
| 2024-07-12 |
94.00 |
94.15 |
92.35 |
92.77 |
3.4M |
| 2024-07-11 |
93.20 |
95.06 |
92.40 |
93.95 |
5.3M |
| 2024-07-10 |
89.89 |
93.55 |
89.33 |
91.52 |
4.8M |
| 2024-07-09 |
88.23 |
91.00 |
87.87 |
90.20 |
4.3M |
| 2024-07-08 |
90.55 |
90.59 |
88.18 |
88.52 |
4.0M |
| 2024-07-05 |
89.50 |
91.01 |
89.01 |
90.54 |
4.7M |
| 2024-07-04 |
92.40 |
93.10 |
89.50 |
89.75 |
6.0M |
| 2024-07-03 |
92.50 |
93.48 |
91.73 |
92.70 |
2.8M |
| 2024-07-02 |
93.17 |
93.45 |
92.33 |
92.56 |
2.6M |
| 2024-07-01 |
91.75 |
94.11 |
90.90 |
93.29 |
4.3M |
| 2024-06-28 |
92.95 |
93.64 |
91.25 |
91.77 |
6.0M |
| 2024-06-27 |
95.00 |
95.30 |
92.85 |
93.09 |
4.6M |
| 2024-06-26 |
93.45 |
95.93 |
92.71 |
95.68 |
5.0M |
| 2024-06-25 |
94.99 |
95.78 |
92.72 |
93.27 |
5.2M |
| 2024-06-24 |
97.23 |
97.40 |
95.01 |
95.05 |
5.0M |
| 2024-06-21 |
98.00 |
98.80 |
97.07 |
98.01 |
3.6M |
| 2024-06-20 |
101.30 |
101.39 |
98.00 |
98.20 |
5.5M |
| 2024-06-19 |
102.04 |
102.34 |
101.25 |
101.41 |
2.4M |
| 2024-06-18 |
102.38 |
103.19 |
101.44 |
101.97 |
2.9M |
| 2024-06-17 |
100.88 |
102.95 |
100.60 |
102.38 |
4.8M |
| 2024-06-14 |
103.34 |
103.58 |
100.55 |
100.81 |
7.1M |
| 2024-06-13 |
104.98 |
104.98 |
103.09 |
103.75 |
3.7M |
| 2024-06-12 |
104.39 |
105.58 |
103.56 |
105.16 |
3.5M |
| 2024-06-11 |
103.20 |
104.58 |
101.80 |
104.39 |
3.6M |
| 2024-06-07 |
104.95 |
105.60 |
102.90 |
103.69 |
3.5M |
| 2024-06-06 |
106.01 |
107.28 |
104.18 |
104.41 |
3.6M |
| 2024-06-05 |
106.68 |
107.39 |
105.80 |
106.31 |
3.0M |
| 2024-06-04 |
104.80 |
107.49 |
104.56 |
107.08 |
4.6M |
| 2024-06-03 |
104.81 |
106.80 |
103.61 |
105.27 |
5.6M |
| 2024-05-31 |
104.70 |
106.20 |
103.59 |
104.81 |
6.9M |
| 2024-05-30 |
111.00 |
111.20 |
102.88 |
104.49 |
12.5M |
| 2024-05-29 |
110.80 |
111.48 |
110.45 |
111.22 |
2.1M |
| 2024-05-28 |
112.00 |
112.00 |
110.31 |
110.74 |
3.4M |
| 2024-05-27 |
112.61 |
112.98 |
110.30 |
112.20 |
3.0M |
| 2024-05-24 |
112.58 |
113.71 |
112.17 |
112.19 |
2.5M |
| 2024-05-23 |
115.50 |
115.60 |
112.80 |
112.98 |
3.6M |
| 2024-05-22 |
115.50 |
116.10 |
114.94 |
115.41 |
2.4M |
| 2024-05-21 |
116.40 |
116.47 |
115.33 |
115.50 |
2.2M |
| 2024-05-20 |
115.39 |
116.94 |
114.96 |
116.86 |
3.9M |
| 2024-05-17 |
114.38 |
115.40 |
113.70 |
115.32 |
3.0M |
| 2024-05-16 |
115.00 |
115.49 |
114.39 |
114.46 |
2.9M |
| 2024-05-15 |
117.19 |
117.70 |
114.90 |
114.94 |
3.7M |
| 2024-05-14 |
116.88 |
118.73 |
116.88 |
117.47 |
2.9M |
| 2024-05-13 |
117.30 |
117.99 |
116.25 |
117.05 |
3.2M |
| 2024-05-10 |
119.23 |
119.46 |
117.39 |
117.99 |
3.5M |
| 2024-05-09 |
117.17 |
119.79 |
116.52 |
119.22 |
4.9M |
| 2024-05-08 |
118.63 |
119.55 |
116.80 |
117.17 |
4.1M |
| 2024-05-07 |
118.60 |
119.30 |
117.60 |
118.61 |
4.7M |
| 2024-05-06 |
115.00 |
118.65 |
114.50 |
118.25 |
8.5M |
| 2024-04-30 |
114.37 |
114.37 |
112.73 |
113.06 |
4.6M |
| 2024-04-29 |
111.43 |
115.90 |
110.81 |
114.43 |
6.5M |
| 2024-04-26 |
109.08 |
111.93 |
109.03 |
111.42 |
6.0M |
| 2024-04-25 |
109.03 |
111.20 |
109.03 |
109.39 |
3.9M |
| 2024-04-24 |
110.50 |
110.78 |
109.01 |
109.60 |
4.0M |
| 2024-04-23 |
110.00 |
111.52 |
108.89 |
110.90 |
4.9M |
| 2024-04-22 |
114.00 |
114.71 |
108.85 |
110.40 |
10.6M |
| 2024-04-19 |
115.30 |
118.39 |
114.09 |
117.88 |
5.2M |
| 2024-04-18 |
117.80 |
117.80 |
115.26 |
115.95 |
5.1M |
| 2024-04-17 |
120.21 |
121.45 |
118.50 |
121.18 |
6.3M |
| 2024-04-16 |
120.70 |
123.38 |
120.02 |
120.88 |
5.8M |
| 2024-04-15 |
118.13 |
121.50 |
118.13 |
120.92 |
4.7M |
| 2024-04-12 |
118.49 |
121.76 |
118.01 |
118.01 |
3.5M |
| 2024-04-11 |
117.40 |
118.82 |
117.16 |
117.70 |
2.7M |
| 2024-04-10 |
121.13 |
121.14 |
117.18 |
118.08 |
3.6M |
| 2024-04-09 |
119.35 |
121.20 |
118.30 |
121.12 |
2.7M |
| 2024-04-08 |
122.60 |
122.98 |
119.38 |
119.39 |
3.7M |
| 2024-04-03 |
123.00 |
124.15 |
122.35 |
122.90 |
2.4M |
| 2024-04-02 |
123.93 |
123.93 |
121.80 |
123.20 |
3.0M |
| 2024-04-01 |
120.43 |
124.40 |
120.22 |
123.76 |
4.4M |
| 2024-03-29 |
121.20 |
121.44 |
119.10 |
120.19 |
3.3M |
| 2024-03-28 |
120.20 |
122.57 |
119.94 |
121.39 |
3.2M |
| 2024-03-27 |
122.02 |
122.34 |
120.64 |
120.67 |
3.1M |
| 2024-03-26 |
123.18 |
123.80 |
120.77 |
122.50 |
4.5M |
| 2024-03-25 |
125.49 |
126.65 |
123.08 |
123.18 |
4.7M |
| 2024-03-22 |
127.58 |
127.86 |
125.66 |
125.95 |
4.4M |
| 2024-03-21 |
128.39 |
130.26 |
127.12 |
128.12 |
6.2M |
| 2024-03-20 |
132.60 |
132.95 |
127.80 |
129.09 |
10.8M |
| 2024-03-19 |
130.50 |
132.86 |
129.70 |
132.50 |
6.2M |
| 2024-03-18 |
128.50 |
130.56 |
127.51 |
130.56 |
4.7M |
| 2024-03-15 |
127.83 |
130.29 |
126.81 |
128.31 |
4.4M |
| 2024-03-14 |
130.99 |
131.55 |
126.68 |
128.01 |
5.8M |
| 2024-03-13 |
130.00 |
130.35 |
127.66 |
128.29 |
4.3M |
| 2024-03-12 |
128.40 |
130.51 |
128.06 |
130.51 |
5.3M |
| 2024-03-11 |
125.65 |
127.98 |
125.10 |
127.89 |
3.8M |
| 2024-03-08 |
125.25 |
127.35 |
125.00 |
125.60 |
2.8M |
| 2024-03-07 |
128.01 |
128.90 |
125.09 |
125.09 |
4.9M |
| 2024-03-06 |
129.99 |
130.98 |
128.61 |
129.14 |
3.6M |
| 2024-03-05 |
129.50 |
132.32 |
129.00 |
130.59 |
4.6M |
| 2024-03-04 |
129.10 |
132.88 |
128.50 |
130.53 |
4.7M |
| 2024-03-01 |
128.08 |
130.00 |
127.52 |
129.10 |
3.3M |
| 2024-02-29 |
124.90 |
128.68 |
124.52 |
128.50 |
4.4M |
| 2024-02-28 |
126.73 |
132.32 |
125.85 |
125.85 |
6.8M |
| 2024-02-27 |
125.00 |
126.35 |
124.45 |
126.35 |
3.6M |
| 2024-02-26 |
124.95 |
126.90 |
123.82 |
125.20 |
4.0M |
| 2024-02-23 |
125.49 |
125.75 |
123.81 |
124.92 |
3.1M |
| 2024-02-22 |
123.41 |
125.59 |
123.30 |
125.48 |
3.7M |
| 2024-02-21 |
122.11 |
125.66 |
121.70 |
123.88 |
5.7M |
| 2024-02-20 |
121.00 |
124.00 |
120.24 |
123.00 |
4.6M |
| 2024-02-19 |
121.70 |
122.68 |
119.30 |
121.77 |
4.9M |
| 2024-02-08 |
120.58 |
120.97 |
118.57 |
120.13 |
5.9M |
| 2024-02-07 |
119.49 |
121.35 |
117.81 |
119.50 |
7.1M |
| 2024-02-06 |
109.88 |
119.00 |
109.21 |
118.99 |
7.7M |
| 2024-02-05 |
110.00 |
112.57 |
106.33 |
110.70 |
7.3M |
| 2024-02-02 |
114.64 |
115.96 |
108.94 |
111.30 |
5.9M |
| 2024-02-01 |
113.45 |
116.84 |
112.87 |
114.64 |
4.1M |
| 2024-01-31 |
116.81 |
117.77 |
114.07 |
114.25 |
4.8M |
| 2024-01-30 |
120.41 |
120.68 |
117.44 |
117.44 |
4.1M |
| 2024-01-29 |
122.83 |
122.83 |
119.09 |
121.74 |
4.2M |
| 2024-01-26 |
122.70 |
124.27 |
121.14 |
122.03 |
4.7M |
| 2024-01-25 |
122.68 |
124.97 |
120.53 |
124.02 |
6.9M |
| 2024-01-24 |
122.49 |
123.38 |
117.66 |
123.35 |
7.2M |
| 2024-01-23 |
121.00 |
121.96 |
120.10 |
121.73 |
4.4M |
| 2024-01-22 |
123.63 |
123.63 |
120.04 |
121.73 |
5.5M |
| 2024-01-19 |
124.87 |
125.50 |
123.03 |
123.82 |
4.5M |
| 2024-01-18 |
122.78 |
125.88 |
121.11 |
125.47 |
7.5M |
| 2024-01-17 |
124.00 |
125.38 |
123.06 |
123.06 |
7.5M |
| 2024-01-16 |
122.70 |
124.07 |
121.10 |
124.03 |
8.3M |
| 2024-01-15 |
125.10 |
125.82 |
122.38 |
122.63 |
10.9M |
| 2024-01-12 |
127.21 |
129.66 |
122.00 |
125.00 |
22.0M |
| 2024-01-11 |
137.52 |
137.52 |
128.49 |
133.41 |
7.7M |
| 2024-01-10 |
138.30 |
140.66 |
136.68 |
137.95 |
2.2M |
| 2024-01-09 |
137.66 |
139.58 |
135.80 |
138.29 |
3.0M |
| 2024-01-08 |
138.45 |
141.60 |
137.05 |
137.64 |
2.5M |
| 2024-01-05 |
144.48 |
144.50 |
139.45 |
139.82 |
4.2M |
| 2024-01-04 |
144.56 |
145.53 |
142.25 |
145.32 |
3.8M |
| 2024-01-03 |
144.52 |
147.21 |
143.78 |
144.51 |
2.7M |
| 2024-01-02 |
145.80 |
146.48 |
143.77 |
145.43 |
3.9M |