| 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 |
69.70 |
70.20 |
69.00 |
70.10 |
9.3M |
| 2024-12-30 |
70.30 |
70.70 |
69.60 |
70.40 |
10.0M |
| 2024-12-27 |
70.80 |
73.20 |
70.30 |
70.50 |
30.2M |
| 2024-12-26 |
70.90 |
70.90 |
69.50 |
70.50 |
14.4M |
| 2024-12-25 |
69.30 |
70.50 |
69.20 |
70.30 |
12.3M |
| 2024-12-24 |
69.40 |
70.80 |
69.00 |
69.10 |
16.2M |
| 2024-12-23 |
69.90 |
70.20 |
68.70 |
69.10 |
16.8M |
| 2024-12-20 |
71.50 |
72.20 |
69.10 |
69.10 |
36.0M |
| 2024-12-19 |
69.30 |
71.80 |
69.10 |
71.20 |
38.3M |
| 2024-12-18 |
70.00 |
72.50 |
68.50 |
70.70 |
63.3M |
| 2024-12-17 |
67.90 |
70.30 |
67.00 |
70.20 |
50.9M |
| 2024-12-16 |
67.60 |
69.40 |
66.80 |
67.30 |
32.9M |
| 2024-12-13 |
68.60 |
68.70 |
66.70 |
66.80 |
37.2M |
| 2024-12-12 |
67.50 |
69.40 |
66.40 |
68.00 |
74.7M |
| 2024-12-11 |
63.90 |
67.20 |
63.60 |
65.90 |
58.3M |
| 2024-12-10 |
63.20 |
65.60 |
62.70 |
63.70 |
33.9M |
| 2024-12-09 |
62.70 |
63.00 |
62.20 |
62.40 |
7.8M |
| 2024-12-06 |
62.20 |
62.60 |
61.60 |
61.90 |
6.5M |
| 2024-12-05 |
62.80 |
63.80 |
61.90 |
62.00 |
10.9M |
| 2024-12-04 |
62.30 |
62.70 |
61.90 |
62.30 |
7.9M |
| 2024-12-03 |
61.80 |
62.70 |
61.50 |
61.90 |
7.3M |
| 2024-12-02 |
61.60 |
61.80 |
60.90 |
61.30 |
5.4M |
| 2024-11-29 |
59.90 |
61.00 |
59.50 |
60.90 |
6.8M |
| 2024-11-28 |
61.10 |
61.60 |
59.40 |
60.50 |
9.7M |
| 2024-11-27 |
63.00 |
63.00 |
61.10 |
61.10 |
7.1M |
| 2024-11-26 |
63.20 |
63.60 |
62.70 |
62.90 |
4.7M |
| 2024-11-25 |
63.60 |
64.10 |
63.00 |
63.40 |
6.4M |
| 2024-11-22 |
62.30 |
63.50 |
62.20 |
63.00 |
8.1M |
| 2024-11-21 |
61.20 |
62.50 |
60.80 |
61.50 |
7.3M |
| 2024-11-20 |
62.70 |
62.80 |
61.20 |
61.20 |
8.5M |
| 2024-11-19 |
62.80 |
62.80 |
61.80 |
62.60 |
3.7M |
| 2024-11-18 |
62.90 |
63.00 |
61.70 |
61.90 |
5.0M |
| 2024-11-15 |
62.40 |
63.10 |
62.10 |
62.90 |
6.7M |
| 2024-11-14 |
62.70 |
63.20 |
61.60 |
62.10 |
8.5M |
| 2024-11-13 |
62.60 |
63.50 |
62.40 |
62.80 |
6.5M |
| 2024-11-12 |
64.10 |
64.30 |
62.50 |
62.70 |
13.2M |
| 2024-11-11 |
66.00 |
66.00 |
64.00 |
64.70 |
13.3M |
| 2024-11-08 |
67.70 |
67.70 |
64.50 |
65.10 |
32.6M |
| 2024-11-07 |
63.20 |
67.80 |
63.10 |
67.80 |
37.1M |
| 2024-11-06 |
62.90 |
63.30 |
62.30 |
62.90 |
7.0M |
| 2024-11-05 |
62.00 |
63.20 |
61.90 |
62.60 |
4.8M |
| 2024-11-04 |
62.90 |
63.40 |
61.90 |
62.00 |
7.3M |
| 2024-11-01 |
60.00 |
63.20 |
59.20 |
63.10 |
9.2M |
| 2024-10-30 |
62.80 |
63.20 |
61.70 |
61.90 |
14.6M |
| 2024-10-29 |
64.70 |
64.70 |
62.70 |
63.20 |
7.8M |
| 2024-10-28 |
65.00 |
65.50 |
64.10 |
64.70 |
8.2M |
| 2024-10-25 |
64.80 |
65.10 |
64.10 |
64.40 |
7.7M |
| 2024-10-24 |
66.00 |
66.10 |
64.30 |
64.60 |
14.1M |
| 2024-10-23 |
66.00 |
67.20 |
65.60 |
66.00 |
16.3M |
| 2024-10-22 |
66.00 |
67.40 |
65.60 |
66.50 |
32.1M |
| 2024-10-21 |
62.60 |
66.00 |
62.60 |
65.40 |
26.8M |
| 2024-10-18 |
64.70 |
64.70 |
62.00 |
62.10 |
20.4M |
| 2024-10-17 |
63.30 |
64.70 |
63.20 |
64.50 |
13.7M |
| 2024-10-16 |
63.60 |
64.70 |
63.00 |
63.00 |
19.5M |
| 2024-10-15 |
64.30 |
64.60 |
63.70 |
64.20 |
17.9M |
| 2024-10-14 |
63.00 |
64.00 |
62.80 |
63.40 |
12.1M |
| 2024-10-11 |
63.00 |
63.50 |
62.20 |
62.20 |
11.3M |
| 2024-10-09 |
64.70 |
65.30 |
62.50 |
62.50 |
20.2M |
| 2024-10-08 |
65.20 |
65.20 |
63.50 |
64.30 |
17.7M |
| 2024-10-07 |
66.80 |
67.20 |
64.90 |
65.40 |
26.6M |
| 2024-10-04 |
68.10 |
68.20 |
66.40 |
67.10 |
13.6M |
| 2024-10-01 |
68.50 |
68.90 |
67.70 |
68.40 |
8.3M |
| 2024-09-30 |
69.60 |
69.80 |
67.50 |
68.30 |
24.7M |
| 2024-09-27 |
71.00 |
71.50 |
70.10 |
70.10 |
12.7M |
| 2024-09-26 |
71.40 |
71.70 |
70.30 |
70.50 |
16.7M |
| 2024-09-25 |
71.20 |
72.00 |
70.30 |
70.80 |
17.3M |
| 2024-09-24 |
71.30 |
71.40 |
69.20 |
70.20 |
22.2M |
| 2024-09-23 |
71.10 |
71.70 |
70.70 |
70.70 |
15.9M |
| 2024-09-20 |
71.90 |
72.40 |
70.40 |
70.60 |
16.3M |
| 2024-09-19 |
70.70 |
71.50 |
70.00 |
71.00 |
12.4M |
| 2024-09-18 |
73.20 |
73.20 |
69.40 |
70.30 |
30.5M |
| 2024-09-16 |
72.40 |
73.60 |
71.80 |
73.20 |
12.4M |
| 2024-09-13 |
73.00 |
73.10 |
71.80 |
72.40 |
10.4M |
| 2024-09-12 |
73.00 |
73.50 |
70.90 |
72.60 |
28.8M |
| 2024-09-11 |
70.50 |
71.30 |
69.60 |
70.60 |
11.0M |
| 2024-09-10 |
73.80 |
73.90 |
68.50 |
70.00 |
33.4M |
| 2024-09-09 |
71.30 |
73.70 |
71.10 |
73.00 |
15.7M |
| 2024-09-06 |
74.00 |
75.20 |
72.30 |
72.80 |
21.5M |
| 2024-09-05 |
74.30 |
74.30 |
72.10 |
73.10 |
17.1M |
| 2024-09-04 |
73.10 |
76.30 |
71.10 |
73.10 |
26.6M |
| 2024-09-03 |
78.50 |
80.90 |
77.70 |
77.70 |
28.7M |
| 2024-09-02 |
81.80 |
81.80 |
78.60 |
78.60 |
37.7M |
| 2024-08-30 |
84.00 |
84.50 |
82.00 |
82.00 |
65.3M |
| 2024-08-29 |
78.30 |
82.80 |
77.60 |
82.70 |
64.2M |
| 2024-08-28 |
76.00 |
80.40 |
76.00 |
78.30 |
52.7M |
| 2024-08-27 |
75.10 |
75.80 |
74.60 |
75.60 |
8.3M |
| 2024-08-26 |
76.80 |
77.00 |
74.90 |
75.00 |
15.2M |
| 2024-08-23 |
73.50 |
76.60 |
72.80 |
76.30 |
14.1M |
| 2024-08-22 |
74.00 |
74.90 |
73.70 |
73.90 |
5.6M |
| 2024-08-21 |
75.20 |
75.40 |
73.40 |
73.70 |
11.3M |
| 2024-08-20 |
75.80 |
76.50 |
74.90 |
75.20 |
14.3M |
| 2024-08-19 |
75.90 |
76.10 |
74.30 |
74.70 |
13.6M |
| 2024-08-16 |
72.50 |
75.90 |
72.40 |
75.40 |
33.1M |
| 2024-08-15 |
71.50 |
71.80 |
70.70 |
70.70 |
7.3M |
| 2024-08-14 |
72.80 |
73.30 |
71.40 |
71.60 |
10.5M |
| 2024-08-13 |
71.20 |
72.90 |
70.40 |
72.10 |
13.6M |
| 2024-08-12 |
71.20 |
71.90 |
70.30 |
70.60 |
8.4M |
| 2024-08-09 |
71.20 |
73.00 |
70.30 |
70.50 |
24.3M |
| 2024-08-08 |
68.80 |
70.20 |
67.70 |
69.00 |
13.4M |
| 2024-08-07 |
65.60 |
71.20 |
65.10 |
70.00 |
27.3M |
| 2024-08-06 |
67.90 |
68.00 |
61.00 |
65.10 |
28.4M |
| 2024-08-05 |
69.20 |
69.50 |
66.40 |
66.40 |
26.5M |
| 2024-08-02 |
76.30 |
76.50 |
73.40 |
73.70 |
19.1M |
| 2024-08-01 |
79.10 |
79.80 |
76.70 |
78.20 |
20.4M |
| 2024-07-31 |
77.30 |
80.60 |
77.20 |
77.70 |
18.2M |
| 2024-07-30 |
76.20 |
78.40 |
75.70 |
77.90 |
10.3M |
| 2024-07-29 |
81.00 |
81.10 |
76.70 |
76.90 |
15.8M |
| 2024-07-26 |
77.90 |
80.20 |
77.00 |
80.00 |
10.6M |
| 2024-07-23 |
80.70 |
81.20 |
79.80 |
80.50 |
11.9M |
| 2024-07-22 |
80.80 |
80.90 |
77.60 |
79.00 |
18.9M |
| 2024-07-19 |
82.70 |
83.00 |
79.90 |
80.40 |
19.0M |
| 2024-07-18 |
84.80 |
84.80 |
81.60 |
82.90 |
31.8M |
| 2024-07-17 |
85.80 |
86.90 |
84.20 |
86.20 |
21.9M |
| 2024-07-16 |
86.00 |
87.20 |
84.50 |
85.30 |
18.9M |
| 2024-07-15 |
87.10 |
87.40 |
84.70 |
85.70 |
21.8M |
| 2024-07-12 |
88.00 |
89.20 |
86.90 |
86.90 |
34.2M |
| 2024-07-11 |
87.40 |
92.40 |
87.40 |
90.30 |
68.4M |
| 2024-07-10 |
85.60 |
87.50 |
84.60 |
86.00 |
28.7M |
| 2024-07-09 |
86.40 |
87.60 |
84.00 |
86.10 |
53.5M |
| 2024-07-08 |
82.00 |
89.50 |
80.50 |
86.30 |
89.5M |
| 2024-07-05 |
82.90 |
83.40 |
80.80 |
81.90 |
28.8M |
| 2024-07-04 |
80.20 |
82.40 |
78.90 |
82.30 |
49.3M |
| 2024-07-03 |
77.90 |
80.10 |
77.40 |
79.50 |
33.0M |
| 2024-07-02 |
75.60 |
78.10 |
75.00 |
78.10 |
34.9M |
| 2024-07-01 |
81.40 |
81.50 |
75.60 |
76.30 |
66.9M |
| 2024-06-28 |
82.20 |
82.80 |
80.70 |
81.40 |
41.8M |
| 2024-06-27 |
79.70 |
83.20 |
79.20 |
81.40 |
58.0M |
| 2024-06-26 |
78.30 |
79.50 |
78.00 |
79.40 |
22.3M |
| 2024-06-25 |
78.00 |
78.70 |
76.60 |
77.70 |
16.8M |
| 2024-06-24 |
76.60 |
79.30 |
75.80 |
78.20 |
22.7M |
| 2024-06-21 |
78.40 |
79.40 |
77.30 |
77.60 |
29.2M |
| 2024-06-20 |
75.40 |
79.20 |
74.60 |
78.40 |
49.2M |
| 2024-06-19 |
73.60 |
76.50 |
73.30 |
74.80 |
34.8M |
| 2024-06-18 |
72.40 |
73.70 |
71.70 |
73.50 |
21.0M |
| 2024-06-17 |
72.00 |
72.60 |
71.30 |
71.60 |
13.6M |
| 2024-06-14 |
72.30 |
72.50 |
70.80 |
71.80 |
14.9M |
| 2024-06-13 |
73.10 |
73.70 |
71.90 |
72.00 |
13.7M |
| 2024-06-12 |
71.80 |
73.40 |
71.60 |
72.60 |
22.4M |
| 2024-06-11 |
71.60 |
72.00 |
70.70 |
71.00 |
10.3M |
| 2024-06-07 |
75.00 |
75.90 |
71.20 |
71.30 |
53.7M |
| 2024-06-06 |
71.20 |
71.80 |
70.30 |
71.00 |
11.7M |
| 2024-06-05 |
71.80 |
71.80 |
70.30 |
70.50 |
13.3M |
| 2024-06-04 |
72.30 |
72.80 |
71.00 |
71.20 |
12.6M |
| 2024-06-03 |
72.20 |
72.50 |
71.60 |
71.90 |
15.6M |
| 2024-05-31 |
73.90 |
74.50 |
72.90 |
73.20 |
11.2M |
| 2024-05-30 |
74.60 |
74.80 |
72.50 |
72.90 |
20.5M |
| 2024-05-29 |
75.30 |
76.00 |
74.60 |
75.00 |
10.5M |
| 2024-05-28 |
76.90 |
76.90 |
74.80 |
74.80 |
15.0M |
| 2024-05-27 |
77.10 |
77.20 |
75.50 |
76.30 |
16.8M |
| 2024-05-24 |
77.40 |
77.80 |
75.70 |
76.10 |
20.8M |
| 2024-05-23 |
80.50 |
82.20 |
78.00 |
78.20 |
34.0M |
| 2024-05-22 |
80.00 |
80.80 |
78.90 |
79.60 |
21.4M |
| 2024-05-21 |
77.50 |
81.50 |
77.50 |
79.80 |
45.6M |
| 2024-05-20 |
78.10 |
79.70 |
76.40 |
77.70 |
23.8M |
| 2024-05-17 |
76.30 |
77.20 |
75.30 |
76.00 |
18.7M |
| 2024-05-16 |
72.10 |
77.30 |
72.00 |
76.30 |
50.1M |
| 2024-05-15 |
71.40 |
72.60 |
71.00 |
71.10 |
16.5M |
| 2024-05-14 |
70.90 |
71.80 |
70.80 |
71.20 |
13.4M |
| 2024-05-13 |
71.10 |
71.80 |
70.10 |
71.00 |
22.0M |
| 2024-05-10 |
79.70 |
79.70 |
71.00 |
72.50 |
64.6M |
| 2024-05-09 |
79.40 |
80.40 |
78.70 |
78.80 |
16.1M |
| 2024-05-08 |
78.50 |
78.80 |
77.50 |
78.80 |
11.2M |
| 2024-05-07 |
78.40 |
79.50 |
76.60 |
78.30 |
17.2M |
| 2024-05-06 |
79.00 |
79.10 |
76.80 |
77.00 |
12.0M |
| 2024-05-03 |
79.00 |
80.80 |
78.00 |
78.00 |
17.7M |
| 2024-05-02 |
77.20 |
77.90 |
76.40 |
77.90 |
9.4M |
| 2024-04-30 |
77.80 |
79.40 |
77.20 |
77.20 |
10.5M |
| 2024-04-29 |
78.30 |
78.90 |
76.40 |
77.80 |
11.5M |
| 2024-04-26 |
76.00 |
79.00 |
75.60 |
77.60 |
23.5M |
| 2024-04-25 |
73.80 |
75.90 |
73.60 |
75.00 |
13.3M |
| 2024-04-24 |
74.10 |
74.60 |
73.20 |
74.30 |
14.3M |
| 2024-04-23 |
75.00 |
75.40 |
72.80 |
72.90 |
11.4M |
| 2024-04-22 |
76.40 |
76.60 |
73.60 |
73.80 |
16.2M |
| 2024-04-19 |
76.50 |
77.50 |
74.00 |
76.10 |
20.3M |
| 2024-04-18 |
77.80 |
79.00 |
77.00 |
77.50 |
10.8M |
| 2024-04-17 |
76.60 |
78.40 |
76.60 |
78.00 |
11.4M |
| 2024-04-16 |
79.00 |
79.00 |
76.30 |
76.60 |
21.9M |
| 2024-04-15 |
81.00 |
81.30 |
79.00 |
79.70 |
19.1M |
| 2024-04-12 |
80.60 |
82.70 |
79.90 |
81.90 |
22.9M |
| 2024-04-11 |
81.80 |
82.40 |
80.00 |
80.20 |
18.8M |
| 2024-04-10 |
82.00 |
83.40 |
81.70 |
81.80 |
21.0M |
| 2024-04-09 |
83.50 |
84.30 |
80.60 |
81.40 |
28.0M |
| 2024-04-08 |
79.60 |
84.90 |
78.90 |
83.50 |
48.0M |
| 2024-04-03 |
79.70 |
80.50 |
78.80 |
79.60 |
8.7M |
| 2024-04-02 |
80.00 |
81.40 |
79.90 |
80.20 |
15.9M |
| 2024-04-01 |
81.20 |
82.00 |
79.20 |
79.20 |
20.7M |
| 2024-03-29 |
79.00 |
81.30 |
78.00 |
80.40 |
27.6M |
| 2024-03-28 |
78.60 |
79.60 |
77.40 |
78.20 |
15.8M |
| 2024-03-27 |
76.50 |
78.80 |
76.30 |
77.70 |
19.5M |
| 2024-03-26 |
80.50 |
81.30 |
75.30 |
75.90 |
30.8M |
| 2024-03-25 |
80.20 |
81.50 |
78.60 |
80.00 |
17.6M |
| 2024-03-22 |
79.80 |
80.20 |
78.50 |
79.50 |
20.9M |
| 2024-03-21 |
79.40 |
80.70 |
78.70 |
79.40 |
23.2M |
| 2024-03-20 |
82.00 |
82.60 |
78.20 |
78.40 |
35.1M |
| 2024-03-19 |
81.20 |
82.50 |
80.80 |
81.00 |
23.8M |
| 2024-03-18 |
78.10 |
82.40 |
77.60 |
82.10 |
35.1M |
| 2024-03-15 |
79.80 |
80.00 |
77.10 |
77.70 |
24.0M |
| 2024-03-14 |
81.50 |
82.20 |
78.40 |
78.70 |
26.3M |
| 2024-03-13 |
82.80 |
83.80 |
80.40 |
81.20 |
45.0M |
| 2024-03-12 |
82.40 |
85.70 |
81.60 |
82.40 |
93.1M |
| 2024-03-11 |
77.80 |
83.10 |
77.00 |
82.00 |
96.2M |
| 2024-03-08 |
77.00 |
78.50 |
74.40 |
75.60 |
46.5M |
| 2024-03-07 |
78.60 |
80.50 |
76.10 |
76.20 |
64.8M |
| 2024-03-06 |
75.90 |
79.00 |
75.30 |
77.60 |
33.7M |
| 2024-03-05 |
77.20 |
78.30 |
76.10 |
76.40 |
25.7M |
| 2024-03-04 |
74.50 |
79.00 |
74.50 |
77.00 |
55.2M |
| 2024-03-01 |
76.20 |
76.60 |
72.80 |
74.30 |
38.1M |
| 2024-02-29 |
75.60 |
76.30 |
74.70 |
76.10 |
26.2M |
| 2024-02-27 |
77.40 |
79.00 |
74.00 |
75.40 |
44.9M |
| 2024-02-26 |
78.40 |
79.20 |
77.10 |
77.20 |
30.4M |
| 2024-02-23 |
82.00 |
82.30 |
76.60 |
78.40 |
128.1M |
| 2024-02-22 |
74.40 |
80.10 |
73.10 |
80.10 |
97.3M |
| 2024-02-21 |
72.50 |
72.90 |
70.80 |
72.90 |
19.2M |
| 2024-02-20 |
71.50 |
73.50 |
71.30 |
72.70 |
22.7M |
| 2024-02-19 |
72.50 |
72.80 |
71.00 |
71.00 |
14.1M |
| 2024-02-16 |
71.40 |
72.90 |
70.80 |
72.00 |
18.3M |
| 2024-02-15 |
73.30 |
73.50 |
70.70 |
71.00 |
25.7M |
| 2024-02-05 |
70.30 |
72.90 |
69.50 |
71.60 |
30.1M |
| 2024-02-02 |
71.50 |
72.00 |
70.10 |
70.20 |
24.5M |
| 2024-02-01 |
69.50 |
70.20 |
68.60 |
70.00 |
9.2M |
| 2024-01-31 |
70.00 |
70.80 |
69.30 |
69.50 |
12.8M |
| 2024-01-30 |
71.20 |
72.00 |
70.50 |
70.50 |
16.0M |
| 2024-01-29 |
69.40 |
71.10 |
68.40 |
71.00 |
15.0M |
| 2024-01-26 |
69.80 |
70.20 |
68.50 |
69.00 |
10.2M |
| 2024-01-25 |
70.90 |
71.20 |
69.60 |
69.80 |
22.4M |
| 2024-01-24 |
70.10 |
71.70 |
69.60 |
70.40 |
35.4M |
| 2024-01-23 |
67.00 |
70.30 |
66.80 |
69.70 |
29.7M |
| 2024-01-22 |
68.20 |
68.80 |
66.80 |
66.90 |
18.4M |
| 2024-01-19 |
66.30 |
67.80 |
65.80 |
67.40 |
14.1M |
| 2024-01-18 |
68.00 |
68.00 |
65.00 |
65.50 |
20.6M |
| 2024-01-17 |
69.60 |
69.80 |
67.10 |
68.00 |
19.3M |
| 2024-01-16 |
67.30 |
69.60 |
67.00 |
69.50 |
18.2M |
| 2024-01-15 |
67.10 |
68.30 |
66.40 |
67.90 |
10.8M |
| 2024-01-12 |
67.70 |
67.80 |
65.90 |
66.40 |
14.5M |
| 2024-01-11 |
68.00 |
68.40 |
67.00 |
67.30 |
14.8M |
| 2024-01-10 |
68.00 |
68.20 |
66.40 |
68.00 |
18.0M |
| 2024-01-09 |
69.70 |
70.90 |
67.90 |
67.90 |
15.5M |
| 2024-01-08 |
69.70 |
69.70 |
67.70 |
69.00 |
19.7M |
| 2024-01-05 |
69.10 |
69.70 |
68.60 |
69.20 |
16.6M |
| 2024-01-04 |
69.00 |
70.40 |
69.00 |
69.00 |
17.0M |
| 2024-01-03 |
68.60 |
69.20 |
67.80 |
69.00 |
21.1M |
| 2024-01-02 |
71.00 |
71.30 |
69.00 |
69.20 |
18.6M |