| 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 |
100.60 |
106.62 |
100.60 |
105.19 |
0.0M |
| 2024-12-30 |
108.00 |
110.10 |
102.24 |
103.08 |
0.0M |
| 2024-12-27 |
109.49 |
111.27 |
106.14 |
107.47 |
0.0M |
| 2024-12-26 |
105.79 |
114.36 |
105.79 |
107.60 |
0.0M |
| 2024-12-24 |
104.31 |
109.00 |
103.38 |
103.97 |
0.0M |
| 2024-12-23 |
110.00 |
115.24 |
105.08 |
106.22 |
0.0M |
| 2024-12-20 |
117.89 |
117.89 |
111.00 |
111.60 |
0.0M |
| 2024-12-19 |
117.90 |
118.50 |
112.94 |
117.13 |
0.0M |
| 2024-12-18 |
118.99 |
126.00 |
115.83 |
117.19 |
0.0M |
| 2024-12-17 |
120.99 |
124.92 |
113.80 |
115.76 |
0.0M |
| 2024-12-16 |
129.00 |
132.00 |
125.37 |
125.59 |
0.1M |
| 2024-12-13 |
130.99 |
141.63 |
129.01 |
139.30 |
0.2M |
| 2024-12-12 |
100.33 |
118.03 |
100.33 |
118.03 |
0.0M |
| 2024-12-11 |
94.75 |
99.20 |
94.03 |
98.36 |
0.0M |
| 2024-12-10 |
92.52 |
95.59 |
92.52 |
94.62 |
0.0M |
| 2024-12-09 |
96.36 |
96.72 |
93.08 |
93.14 |
0.0M |
| 2024-12-06 |
98.62 |
99.02 |
95.88 |
95.97 |
0.0M |
| 2024-12-05 |
97.95 |
99.00 |
94.26 |
96.69 |
0.0M |
| 2024-12-04 |
93.50 |
96.60 |
93.50 |
96.50 |
0.0M |
| 2024-12-03 |
93.87 |
93.87 |
91.47 |
92.72 |
0.0M |
| 2024-12-02 |
91.89 |
95.00 |
91.33 |
93.90 |
0.0M |
| 2024-11-29 |
92.86 |
93.07 |
91.38 |
91.82 |
0.0M |
| 2024-11-28 |
92.27 |
95.02 |
92.13 |
92.50 |
0.0M |
| 2024-11-27 |
85.00 |
93.69 |
85.00 |
92.49 |
0.0M |
| 2024-11-26 |
93.24 |
94.00 |
89.19 |
89.59 |
0.0M |
| 2024-11-25 |
96.77 |
96.77 |
91.47 |
91.80 |
0.0M |
| 2024-11-22 |
89.47 |
91.34 |
89.22 |
90.00 |
0.0M |
| 2024-11-21 |
92.00 |
92.05 |
87.09 |
88.32 |
0.0M |
| 2024-11-19 |
90.53 |
95.71 |
90.53 |
92.53 |
0.0M |
| 2024-11-18 |
93.00 |
93.00 |
84.59 |
90.23 |
0.0M |
| 2024-11-14 |
92.00 |
92.00 |
90.51 |
90.75 |
0.0M |
| 2024-11-13 |
96.21 |
96.21 |
94.49 |
94.58 |
0.0M |
| 2024-11-12 |
93.15 |
96.00 |
93.15 |
94.32 |
0.0M |
| 2024-11-11 |
96.14 |
98.83 |
94.06 |
97.96 |
0.0M |
| 2024-11-08 |
94.00 |
99.00 |
94.00 |
98.70 |
0.0M |
| 2024-11-07 |
91.05 |
99.80 |
91.05 |
96.11 |
0.0M |
| 2024-11-06 |
88.12 |
96.45 |
88.12 |
95.30 |
0.0M |
| 2024-11-05 |
92.70 |
94.76 |
89.50 |
92.41 |
0.0M |
| 2024-11-04 |
93.99 |
93.99 |
89.06 |
92.85 |
0.0M |
| 2024-11-01 |
93.27 |
93.27 |
91.05 |
92.15 |
0.0M |
| 2024-10-31 |
89.25 |
89.25 |
89.25 |
89.25 |
0.0M |
| 2024-10-29 |
91.34 |
91.34 |
85.00 |
85.00 |
0.0M |
| 2024-10-28 |
83.25 |
87.00 |
83.25 |
87.00 |
0.0M |
| 2024-10-25 |
83.30 |
87.13 |
83.30 |
87.13 |
0.0M |
| 2024-10-24 |
88.50 |
91.00 |
86.52 |
86.78 |
0.0M |
| 2024-10-23 |
89.56 |
89.56 |
86.03 |
89.50 |
0.0M |
| 2024-10-22 |
96.48 |
96.48 |
88.55 |
89.56 |
0.0M |
| 2024-10-21 |
93.00 |
95.00 |
93.00 |
93.00 |
0.0M |
| 2024-10-18 |
94.00 |
96.65 |
92.00 |
92.97 |
0.0M |
| 2024-10-17 |
89.30 |
94.00 |
89.30 |
94.00 |
0.0M |
| 2024-10-16 |
93.73 |
93.73 |
90.50 |
92.00 |
0.0M |
| 2024-10-15 |
91.00 |
93.73 |
91.00 |
93.73 |
0.0M |
| 2024-10-14 |
90.10 |
90.10 |
90.00 |
90.00 |
0.0M |
| 2024-10-11 |
93.00 |
94.00 |
90.06 |
90.06 |
0.0M |
| 2024-10-09 |
87.55 |
93.00 |
87.55 |
93.00 |
0.0M |
| 2024-10-08 |
86.99 |
91.35 |
86.99 |
91.30 |
0.0M |
| 2024-10-07 |
89.00 |
91.99 |
84.11 |
87.00 |
0.0M |
| 2024-10-04 |
86.55 |
90.00 |
86.55 |
88.52 |
0.0M |
| 2024-10-03 |
90.50 |
92.00 |
89.50 |
91.00 |
0.0M |
| 2024-10-01 |
93.95 |
93.95 |
90.20 |
92.05 |
0.0M |
| 2024-09-30 |
90.75 |
94.00 |
90.75 |
93.95 |
0.0M |
| 2024-09-27 |
92.00 |
92.00 |
89.20 |
90.55 |
0.0M |
| 2024-09-26 |
91.75 |
91.75 |
90.00 |
90.00 |
0.0M |
| 2024-09-25 |
92.40 |
92.40 |
89.00 |
91.75 |
0.0M |
| 2024-09-24 |
89.40 |
93.90 |
89.40 |
92.10 |
0.0M |
| 2024-09-23 |
92.70 |
96.95 |
89.00 |
93.65 |
0.0M |
| 2024-09-20 |
90.45 |
92.95 |
87.70 |
92.70 |
0.0M |
| 2024-09-19 |
90.15 |
92.80 |
88.40 |
90.45 |
0.0M |
| 2024-09-18 |
96.90 |
96.90 |
92.15 |
92.45 |
0.0M |
| 2024-09-17 |
94.35 |
94.50 |
94.35 |
94.45 |
0.0M |
| 2024-09-16 |
93.90 |
96.00 |
93.90 |
94.35 |
0.0M |
| 2024-09-13 |
94.90 |
96.00 |
94.00 |
94.05 |
0.0M |
| 2024-09-12 |
95.50 |
96.50 |
93.55 |
94.90 |
0.0M |
| 2024-09-11 |
97.00 |
97.00 |
96.50 |
96.50 |
0.0M |
| 2024-09-10 |
95.90 |
98.45 |
95.90 |
97.00 |
0.0M |
| 2024-09-09 |
96.25 |
96.50 |
94.25 |
94.25 |
0.0M |
| 2024-09-06 |
101.00 |
101.00 |
96.00 |
98.70 |
0.0M |
| 2024-09-05 |
100.00 |
100.00 |
99.00 |
99.05 |
0.0M |
| 2024-09-04 |
99.50 |
100.95 |
99.25 |
100.75 |
0.0M |
| 2024-09-03 |
101.00 |
101.00 |
99.00 |
99.05 |
0.0M |
| 2024-09-02 |
99.05 |
103.00 |
99.05 |
101.00 |
0.0M |
| 2024-08-30 |
101.00 |
101.75 |
100.00 |
100.10 |
0.0M |
| 2024-08-29 |
104.50 |
104.50 |
99.15 |
101.75 |
0.0M |
| 2024-08-28 |
103.70 |
103.70 |
101.00 |
103.00 |
0.0M |
| 2024-08-27 |
104.05 |
107.10 |
102.00 |
103.75 |
0.0M |
| 2024-08-26 |
100.80 |
104.25 |
97.00 |
102.00 |
0.0M |
| 2024-08-23 |
99.25 |
103.00 |
98.75 |
99.30 |
0.0M |
| 2024-08-22 |
100.50 |
104.50 |
99.00 |
102.00 |
0.0M |
| 2024-08-21 |
102.95 |
106.55 |
99.00 |
101.05 |
0.0M |
| 2024-08-20 |
105.65 |
108.70 |
100.10 |
102.60 |
0.0M |
| 2024-08-19 |
106.95 |
108.00 |
102.70 |
103.55 |
0.0M |
| 2024-08-16 |
108.35 |
109.75 |
103.05 |
107.00 |
0.0M |
| 2024-08-14 |
104.00 |
109.30 |
98.95 |
108.35 |
0.0M |
| 2024-08-13 |
129.95 |
129.95 |
103.35 |
104.10 |
0.0M |
| 2024-08-12 |
111.00 |
112.50 |
109.20 |
112.05 |
0.0M |
| 2024-08-09 |
109.00 |
113.05 |
108.70 |
110.75 |
0.0M |
| 2024-08-08 |
108.55 |
111.00 |
107.05 |
107.70 |
0.0M |
| 2024-08-07 |
106.70 |
111.20 |
106.25 |
108.35 |
0.0M |
| 2024-08-06 |
102.60 |
109.45 |
102.60 |
104.35 |
0.0M |
| 2024-08-05 |
104.55 |
106.05 |
101.55 |
104.20 |
0.0M |
| 2024-08-02 |
107.00 |
108.85 |
105.25 |
106.65 |
0.0M |
| 2024-08-01 |
109.45 |
112.60 |
106.40 |
107.80 |
0.0M |
| 2024-07-31 |
108.81 |
110.00 |
105.90 |
109.42 |
0.0M |
| 2024-07-30 |
108.50 |
110.67 |
107.00 |
107.46 |
0.0M |
| 2024-07-29 |
106.00 |
111.68 |
104.29 |
107.21 |
0.0M |
| 2024-07-26 |
104.06 |
108.00 |
103.12 |
103.99 |
0.0M |
| 2024-07-25 |
101.51 |
106.85 |
101.42 |
102.02 |
0.1M |
| 2024-07-24 |
96.13 |
104.99 |
96.13 |
101.51 |
0.0M |
| 2024-07-23 |
99.17 |
99.61 |
95.35 |
98.09 |
0.0M |
| 2024-07-22 |
95.50 |
101.71 |
95.40 |
98.77 |
0.0M |
| 2024-07-19 |
101.40 |
102.00 |
96.35 |
97.30 |
0.0M |
| 2024-07-18 |
93.30 |
106.05 |
92.00 |
100.43 |
0.1M |
| 2024-07-16 |
92.11 |
95.00 |
92.11 |
93.46 |
0.0M |
| 2024-07-15 |
93.87 |
96.60 |
92.45 |
93.99 |
0.0M |
| 2024-07-12 |
94.99 |
98.00 |
92.15 |
92.70 |
0.0M |
| 2024-07-11 |
94.70 |
98.45 |
94.20 |
94.99 |
0.0M |
| 2024-07-10 |
95.44 |
97.00 |
90.00 |
93.90 |
0.0M |
| 2024-07-09 |
93.10 |
98.00 |
92.05 |
94.70 |
0.0M |
| 2024-07-08 |
91.11 |
94.38 |
90.60 |
91.60 |
0.0M |
| 2024-07-05 |
87.64 |
93.00 |
85.09 |
90.33 |
0.1M |
| 2024-07-04 |
87.10 |
88.42 |
83.52 |
86.13 |
0.0M |
| 2024-07-03 |
83.86 |
96.00 |
83.56 |
87.56 |
0.1M |
| 2024-07-02 |
78.99 |
81.78 |
78.50 |
81.11 |
0.0M |
| 2024-07-01 |
77.01 |
79.87 |
77.01 |
77.80 |
0.0M |
| 2024-06-28 |
78.50 |
78.59 |
76.61 |
77.06 |
0.0M |
| 2024-06-27 |
77.89 |
80.55 |
76.94 |
77.80 |
0.0M |
| 2024-06-26 |
77.62 |
77.62 |
76.93 |
76.93 |
0.0M |
| 2024-06-25 |
77.40 |
77.60 |
76.35 |
76.44 |
0.0M |
| 2024-06-24 |
77.65 |
78.10 |
76.53 |
76.71 |
0.0M |
| 2024-06-21 |
86.00 |
86.00 |
77.00 |
77.36 |
0.0M |
| 2024-06-20 |
75.41 |
77.00 |
75.41 |
77.00 |
0.0M |
| 2024-06-19 |
77.30 |
77.30 |
74.50 |
75.18 |
0.0M |
| 2024-06-18 |
75.42 |
78.16 |
75.41 |
77.30 |
0.0M |
| 2024-06-14 |
76.35 |
78.19 |
76.35 |
76.95 |
0.0M |
| 2024-06-13 |
77.04 |
78.04 |
76.31 |
76.31 |
0.0M |
| 2024-06-12 |
78.80 |
78.80 |
75.75 |
75.78 |
0.0M |
| 2024-06-11 |
74.42 |
77.00 |
74.42 |
77.00 |
0.0M |
| 2024-06-10 |
74.42 |
76.35 |
74.07 |
74.41 |
0.0M |
| 2024-06-07 |
74.51 |
74.80 |
73.78 |
74.52 |
0.0M |
| 2024-06-06 |
73.37 |
74.00 |
72.99 |
73.22 |
0.0M |
| 2024-06-05 |
73.21 |
73.21 |
69.10 |
71.93 |
0.0M |
| 2024-06-04 |
75.25 |
75.25 |
66.05 |
70.05 |
0.0M |
| 2024-06-03 |
74.60 |
74.84 |
73.40 |
73.69 |
0.0M |
| 2024-05-31 |
74.61 |
75.05 |
73.05 |
73.74 |
0.0M |
| 2024-05-30 |
74.10 |
75.75 |
74.10 |
74.54 |
0.0M |
| 2024-05-29 |
73.50 |
75.94 |
73.50 |
74.16 |
0.0M |
| 2024-05-28 |
79.00 |
80.85 |
75.20 |
75.49 |
0.0M |
| 2024-05-27 |
75.20 |
75.45 |
73.25 |
74.05 |
0.0M |
| 2024-05-24 |
72.10 |
74.20 |
72.10 |
73.79 |
0.0M |
| 2024-05-23 |
74.01 |
74.44 |
73.20 |
73.57 |
0.0M |
| 2024-05-22 |
75.15 |
75.15 |
73.60 |
73.89 |
0.0M |
| 2024-05-21 |
76.25 |
76.25 |
72.98 |
74.14 |
0.0M |
| 2024-05-18 |
73.85 |
74.10 |
73.85 |
74.10 |
0.0M |
| 2024-05-17 |
74.30 |
74.46 |
74.00 |
74.05 |
0.0M |
| 2024-05-15 |
75.95 |
75.95 |
74.20 |
74.77 |
0.0M |
| 2024-05-14 |
73.94 |
74.65 |
73.61 |
74.46 |
0.0M |
| 2024-05-13 |
74.09 |
74.55 |
72.35 |
72.56 |
0.0M |
| 2024-05-10 |
74.00 |
74.84 |
73.05 |
74.05 |
0.0M |
| 2024-05-09 |
75.00 |
75.60 |
72.00 |
72.46 |
0.0M |
| 2024-05-08 |
74.80 |
75.80 |
74.02 |
74.42 |
0.0M |
| 2024-05-07 |
75.31 |
75.31 |
73.05 |
73.61 |
0.0M |
| 2024-05-06 |
76.80 |
78.75 |
75.16 |
75.17 |
0.0M |
| 2024-05-03 |
78.26 |
79.05 |
75.65 |
76.80 |
0.0M |
| 2024-05-02 |
79.71 |
79.71 |
77.75 |
78.19 |
0.0M |
| 2024-04-30 |
79.08 |
80.38 |
79.08 |
80.27 |
0.0M |
| 2024-04-29 |
79.25 |
81.55 |
78.75 |
79.54 |
0.0M |
| 2024-04-26 |
88.15 |
88.15 |
79.25 |
79.66 |
0.0M |
| 2024-04-25 |
79.60 |
80.24 |
78.70 |
79.57 |
0.0M |
| 2024-04-24 |
79.79 |
81.75 |
79.00 |
79.69 |
0.0M |
| 2024-04-23 |
78.31 |
80.24 |
78.31 |
79.16 |
0.0M |
| 2024-04-22 |
77.54 |
79.27 |
76.54 |
78.26 |
0.0M |
| 2024-04-19 |
76.26 |
77.05 |
75.92 |
75.96 |
0.0M |
| 2024-04-18 |
77.00 |
77.80 |
76.75 |
77.07 |
0.0M |
| 2024-04-16 |
77.20 |
77.20 |
76.50 |
77.00 |
0.0M |
| 2024-04-15 |
78.50 |
78.50 |
74.90 |
76.05 |
0.0M |
| 2024-04-12 |
79.00 |
81.29 |
78.27 |
79.02 |
0.0M |
| 2024-04-10 |
79.31 |
79.31 |
77.81 |
78.14 |
0.0M |
| 2024-04-09 |
79.39 |
79.69 |
78.25 |
79.08 |
0.0M |
| 2024-04-08 |
83.98 |
83.98 |
78.65 |
79.39 |
0.0M |
| 2024-04-05 |
78.01 |
80.75 |
77.70 |
79.98 |
0.0M |
| 2024-04-04 |
79.85 |
79.85 |
76.75 |
77.59 |
0.0M |
| 2024-04-03 |
79.43 |
79.81 |
76.01 |
78.28 |
0.0M |
| 2024-04-02 |
76.00 |
77.99 |
75.00 |
77.87 |
0.0M |
| 2024-04-01 |
73.65 |
79.85 |
73.40 |
74.70 |
0.0M |
| 2024-03-28 |
72.36 |
73.74 |
71.40 |
71.69 |
0.0M |
| 2024-03-27 |
73.26 |
74.30 |
71.00 |
72.18 |
0.0M |
| 2024-03-26 |
75.34 |
75.50 |
71.90 |
72.47 |
0.0M |
| 2024-03-22 |
74.96 |
75.94 |
73.65 |
74.25 |
0.0M |
| 2024-03-21 |
76.06 |
76.80 |
74.40 |
74.67 |
0.0M |
| 2024-03-20 |
74.20 |
75.39 |
73.95 |
75.13 |
0.0M |
| 2024-03-19 |
75.80 |
75.80 |
73.55 |
74.48 |
0.0M |
| 2024-03-18 |
72.00 |
77.07 |
72.00 |
75.20 |
0.0M |
| 2024-03-15 |
73.89 |
73.89 |
70.80 |
72.31 |
0.0M |
| 2024-03-14 |
66.05 |
74.20 |
66.05 |
73.38 |
0.0M |
| 2024-03-13 |
73.24 |
77.79 |
69.10 |
70.94 |
0.0M |
| 2024-03-12 |
80.37 |
83.00 |
75.21 |
76.44 |
0.0M |
| 2024-03-11 |
83.25 |
83.25 |
79.00 |
81.40 |
0.0M |
| 2024-03-07 |
81.01 |
85.00 |
80.65 |
83.49 |
0.0M |
| 2024-03-06 |
83.00 |
83.00 |
80.00 |
80.44 |
0.0M |
| 2024-03-05 |
83.99 |
84.04 |
81.85 |
82.71 |
0.0M |
| 2024-03-04 |
83.65 |
86.50 |
82.60 |
84.93 |
0.0M |
| 2024-03-02 |
83.60 |
84.00 |
83.65 |
83.65 |
0.0M |
| 2024-03-01 |
83.44 |
83.44 |
82.05 |
83.02 |
0.0M |
| 2024-02-29 |
82.77 |
83.20 |
81.16 |
82.03 |
0.0M |
| 2024-02-28 |
84.99 |
85.15 |
81.84 |
82.15 |
0.0M |
| 2024-02-27 |
85.50 |
86.65 |
84.11 |
84.28 |
0.0M |
| 2024-02-26 |
86.66 |
87.00 |
84.92 |
85.56 |
0.0M |
| 2024-02-23 |
90.00 |
90.00 |
84.94 |
86.84 |
0.0M |
| 2024-02-22 |
88.98 |
88.98 |
81.70 |
84.27 |
0.0M |
| 2024-02-21 |
90.89 |
91.60 |
84.55 |
85.52 |
0.0M |
| 2024-02-20 |
88.41 |
92.35 |
88.41 |
90.50 |
0.0M |
| 2024-02-19 |
84.85 |
90.44 |
83.62 |
88.15 |
0.0M |
| 2024-02-16 |
84.20 |
85.18 |
83.01 |
83.62 |
0.0M |
| 2024-02-15 |
83.00 |
87.50 |
83.00 |
83.98 |
0.0M |
| 2024-02-14 |
81.56 |
88.69 |
81.56 |
83.11 |
0.0M |
| 2024-02-13 |
84.00 |
87.90 |
80.15 |
86.04 |
0.0M |
| 2024-02-12 |
86.01 |
91.00 |
82.00 |
83.57 |
0.0M |
| 2024-02-09 |
89.65 |
92.80 |
85.85 |
88.09 |
0.0M |
| 2024-02-08 |
92.00 |
92.60 |
87.96 |
89.56 |
0.0M |
| 2024-02-07 |
93.50 |
94.84 |
90.95 |
91.43 |
0.0M |
| 2024-02-06 |
85.95 |
91.50 |
85.95 |
90.88 |
0.0M |
| 2024-02-05 |
90.24 |
91.75 |
85.41 |
85.98 |
0.0M |
| 2024-02-02 |
92.00 |
94.60 |
87.96 |
88.37 |
0.0M |
| 2024-02-01 |
88.06 |
89.85 |
86.26 |
88.61 |
0.0M |
| 2024-01-31 |
87.90 |
89.85 |
85.75 |
86.99 |
0.0M |
| 2024-01-30 |
87.61 |
91.00 |
85.26 |
87.87 |
0.0M |
| 2024-01-29 |
83.61 |
86.35 |
83.61 |
84.97 |
0.0M |
| 2024-01-25 |
83.04 |
86.90 |
83.04 |
85.14 |
0.0M |
| 2024-01-24 |
81.51 |
82.59 |
81.00 |
81.96 |
0.0M |
| 2024-01-23 |
87.00 |
87.00 |
81.00 |
81.79 |
0.0M |
| 2024-01-20 |
85.00 |
88.00 |
85.00 |
86.50 |
0.0M |
| 2024-01-19 |
87.99 |
87.99 |
84.00 |
84.91 |
0.0M |
| 2024-01-18 |
82.79 |
85.31 |
82.66 |
84.68 |
0.0M |
| 2024-01-17 |
83.29 |
85.70 |
82.00 |
82.40 |
0.0M |
| 2024-01-16 |
85.70 |
87.31 |
82.60 |
83.55 |
0.0M |
| 2024-01-15 |
87.24 |
89.00 |
85.20 |
85.41 |
0.0M |
| 2024-01-12 |
89.42 |
90.00 |
86.20 |
86.49 |
0.0M |
| 2024-01-11 |
90.41 |
90.50 |
86.99 |
89.22 |
0.0M |
| 2024-01-10 |
86.70 |
93.00 |
86.70 |
90.27 |
0.1M |
| 2024-01-09 |
82.29 |
87.84 |
82.28 |
86.58 |
0.0M |
| 2024-01-08 |
82.00 |
85.90 |
78.95 |
82.28 |
0.0M |
| 2024-01-05 |
78.50 |
80.45 |
78.35 |
79.85 |
0.0M |
| 2024-01-04 |
78.24 |
78.75 |
76.15 |
77.51 |
0.0M |
| 2024-01-03 |
77.84 |
77.85 |
76.55 |
77.44 |
0.0M |
| 2024-01-02 |
79.54 |
79.54 |
77.70 |
77.84 |
0.0M |
| 2024-01-01 |
80.71 |
80.71 |
77.92 |
78.35 |
0.0M |