| 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 |
67.20 |
67.20 |
63.20 |
64.30 |
0.4M |
| 2024-12-30 |
64.60 |
68.90 |
64.00 |
66.70 |
0.0M |
| 2024-12-27 |
63.70 |
65.80 |
61.50 |
63.30 |
1.1M |
| 2024-12-26 |
72.30 |
74.00 |
66.60 |
66.60 |
0.0M |
| 2024-12-25 |
75.10 |
77.40 |
70.90 |
74.00 |
0.0M |
| 2024-12-24 |
70.00 |
73.00 |
68.00 |
73.00 |
0.0M |
| 2024-12-23 |
60.60 |
66.40 |
60.60 |
66.40 |
0.0M |
| 2024-12-20 |
60.10 |
62.30 |
60.00 |
60.40 |
0.0M |
| 2024-12-19 |
61.70 |
66.20 |
60.00 |
62.70 |
0.0M |
| 2024-12-18 |
55.40 |
60.90 |
55.40 |
60.90 |
0.6M |
| 2024-12-17 |
54.20 |
56.20 |
54.10 |
55.40 |
0.0M |
| 2024-12-16 |
54.50 |
56.70 |
54.30 |
54.50 |
0.0M |
| 2024-12-13 |
55.40 |
55.40 |
53.10 |
54.90 |
0.0M |
| 2024-12-12 |
52.70 |
56.90 |
52.30 |
54.90 |
0.0M |
| 2024-12-11 |
60.90 |
60.90 |
54.90 |
54.90 |
0.0M |
| 2024-12-10 |
61.60 |
65.00 |
60.90 |
60.90 |
0.0M |
| 2024-12-09 |
64.30 |
64.30 |
61.70 |
62.00 |
0.0M |
| 2024-12-06 |
65.50 |
67.10 |
64.10 |
64.30 |
0.0M |
| 2024-12-05 |
66.30 |
67.50 |
65.30 |
65.50 |
0.0M |
| 2024-12-04 |
67.80 |
68.30 |
66.30 |
67.00 |
0.0M |
| 2024-12-03 |
65.80 |
67.90 |
65.80 |
67.80 |
0.0M |
| 2024-12-02 |
68.20 |
68.20 |
66.00 |
66.60 |
0.0M |
| 2024-11-29 |
64.80 |
68.00 |
64.20 |
67.90 |
0.0M |
| 2024-11-28 |
66.50 |
66.90 |
64.00 |
64.80 |
0.0M |
| 2024-11-27 |
68.90 |
69.60 |
66.00 |
66.50 |
0.0M |
| 2024-11-26 |
71.20 |
71.20 |
68.50 |
68.60 |
0.0M |
| 2024-11-25 |
73.50 |
74.00 |
70.20 |
71.90 |
0.0M |
| 2024-11-22 |
68.20 |
74.80 |
67.60 |
73.00 |
0.0M |
| 2024-11-21 |
67.90 |
68.50 |
66.80 |
68.00 |
0.0M |
| 2024-11-20 |
67.40 |
69.20 |
66.40 |
67.40 |
0.0M |
| 2024-11-19 |
67.00 |
68.80 |
66.30 |
67.40 |
0.0M |
| 2024-11-18 |
69.00 |
69.10 |
63.50 |
67.00 |
0.0M |
| 2024-11-15 |
68.50 |
72.40 |
65.40 |
66.00 |
0.0M |
| 2024-11-14 |
63.80 |
69.80 |
63.50 |
69.00 |
0.0M |
| 2024-11-13 |
68.10 |
69.40 |
63.00 |
64.00 |
0.0M |
| 2024-11-12 |
67.30 |
70.20 |
63.10 |
70.00 |
0.0M |
| 2024-11-11 |
75.60 |
75.60 |
70.10 |
70.10 |
0.0M |
| 2024-11-08 |
85.00 |
85.00 |
77.60 |
77.80 |
0.0M |
| 2024-11-07 |
85.70 |
88.20 |
85.20 |
86.10 |
0.0M |
| 2024-11-06 |
85.50 |
88.10 |
84.50 |
85.20 |
0.0M |
| 2024-11-05 |
91.80 |
91.80 |
83.30 |
84.90 |
0.0M |
| 2024-11-04 |
90.00 |
92.40 |
89.00 |
91.80 |
0.0M |
| 2024-11-01 |
94.80 |
95.10 |
90.50 |
91.50 |
0.0M |
| 2024-10-30 |
96.00 |
96.00 |
93.70 |
93.80 |
0.0M |
| 2024-10-29 |
98.00 |
98.00 |
93.50 |
96.40 |
0.2M |
| 2024-10-28 |
101.00 |
101.00 |
93.70 |
95.50 |
0.0M |
| 2024-10-25 |
104.00 |
107.50 |
100.00 |
100.00 |
0.0M |
| 2024-10-24 |
105.00 |
105.50 |
100.00 |
102.50 |
0.0M |
| 2024-10-23 |
107.00 |
109.00 |
103.00 |
104.00 |
0.0M |
| 2024-10-22 |
105.00 |
110.00 |
100.50 |
107.00 |
0.0M |
| 2024-10-21 |
105.00 |
110.00 |
101.00 |
105.50 |
0.0M |
| 2024-10-18 |
120.00 |
120.00 |
110.00 |
110.00 |
0.0M |
| 2024-10-17 |
118.50 |
125.00 |
118.00 |
122.00 |
0.0M |
| 2024-10-16 |
117.00 |
120.00 |
116.50 |
117.00 |
0.0M |
| 2024-10-15 |
122.50 |
125.00 |
117.00 |
117.00 |
0.0M |
| 2024-10-14 |
112.50 |
125.00 |
112.50 |
121.00 |
0.0M |
| 2024-10-11 |
120.00 |
120.00 |
114.50 |
114.50 |
0.0M |
| 2024-10-09 |
130.00 |
131.00 |
113.50 |
119.00 |
0.0M |
| 2024-10-08 |
117.00 |
128.00 |
117.00 |
126.00 |
0.0M |
| 2024-10-07 |
108.50 |
117.00 |
108.50 |
116.50 |
0.0M |
| 2024-10-04 |
91.00 |
106.50 |
88.90 |
106.50 |
0.0M |
| 2024-10-01 |
100.00 |
100.00 |
97.20 |
97.20 |
0.0M |
| 2024-09-30 |
108.00 |
110.50 |
108.00 |
108.00 |
0.8M |
| 2024-09-27 |
130.50 |
130.50 |
120.00 |
120.00 |
0.0M |
| 2024-09-26 |
147.00 |
147.00 |
133.00 |
133.00 |
0.0M |
| 2024-09-25 |
161.00 |
162.50 |
143.50 |
147.50 |
0.0M |
| 2024-09-24 |
158.00 |
170.00 |
154.00 |
159.00 |
0.8M |
| 2024-09-23 |
168.50 |
174.00 |
152.50 |
158.00 |
0.0M |
| 2024-09-20 |
176.00 |
177.00 |
168.00 |
169.00 |
0.0M |
| 2024-09-19 |
175.00 |
180.00 |
165.00 |
177.00 |
0.0M |
| 2024-09-18 |
176.50 |
179.50 |
173.00 |
175.00 |
0.0M |
| 2024-09-16 |
178.50 |
181.00 |
172.00 |
175.50 |
0.0M |
| 2024-09-13 |
188.00 |
192.50 |
176.50 |
178.00 |
0.0M |
| 2024-09-12 |
187.00 |
192.00 |
187.00 |
187.50 |
0.0M |
| 2024-09-11 |
173.50 |
192.50 |
173.50 |
185.00 |
0.0M |
| 2024-09-10 |
195.00 |
200.50 |
183.00 |
183.00 |
0.0M |
| 2024-09-09 |
190.00 |
198.00 |
180.50 |
195.00 |
0.0M |
| 2024-09-06 |
203.00 |
208.00 |
193.50 |
195.00 |
0.0M |
| 2024-09-05 |
207.50 |
212.00 |
205.00 |
206.00 |
0.0M |
| 2024-09-04 |
211.00 |
217.50 |
204.00 |
207.00 |
0.0M |
| 2024-09-03 |
227.50 |
227.50 |
216.50 |
217.00 |
0.0M |
| 2024-09-02 |
216.00 |
228.00 |
210.50 |
222.50 |
0.0M |
| 2024-08-30 |
217.50 |
227.50 |
216.00 |
216.00 |
0.0M |
| 2024-08-29 |
209.50 |
224.50 |
202.50 |
221.00 |
0.0M |
| 2024-08-28 |
220.00 |
224.50 |
209.00 |
210.00 |
0.0M |
| 2024-08-27 |
223.50 |
228.00 |
216.00 |
220.00 |
0.0M |
| 2024-08-26 |
231.00 |
233.00 |
225.00 |
226.00 |
0.0M |
| 2024-08-23 |
217.00 |
230.00 |
217.00 |
229.00 |
0.0M |
| 2024-08-22 |
230.00 |
231.00 |
220.50 |
221.50 |
0.0M |
| 2024-08-21 |
219.00 |
228.00 |
211.50 |
225.00 |
0.0M |
| 2024-08-20 |
201.50 |
219.50 |
198.00 |
216.00 |
0.0M |
| 2024-08-19 |
196.00 |
203.50 |
192.00 |
201.50 |
0.0M |
| 2024-08-16 |
194.50 |
201.00 |
191.00 |
200.50 |
0.0M |
| 2024-08-15 |
197.00 |
197.00 |
190.50 |
191.50 |
0.0M |
| 2024-08-14 |
186.00 |
196.00 |
185.50 |
192.00 |
0.0M |
| 2024-08-13 |
201.00 |
201.00 |
187.00 |
189.00 |
0.0M |
| 2024-08-12 |
205.50 |
207.50 |
197.50 |
198.00 |
0.0M |
| 2024-08-09 |
185.00 |
205.50 |
176.00 |
203.50 |
0.0M |
| 2024-08-08 |
192.50 |
193.00 |
180.00 |
187.00 |
0.0M |
| 2024-08-07 |
177.00 |
180.00 |
172.00 |
180.00 |
0.0M |
| 2024-08-06 |
181.50 |
183.00 |
171.00 |
171.00 |
0.0M |
| 2024-08-05 |
174.50 |
187.50 |
168.00 |
180.00 |
0.0M |
| 2024-08-02 |
166.00 |
186.50 |
166.00 |
177.50 |
0.0M |
| 2024-08-01 |
160.00 |
176.50 |
160.00 |
175.50 |
0.0M |
| 2024-07-31 |
148.00 |
162.50 |
148.00 |
161.00 |
0.0M |
| 2024-07-30 |
141.50 |
152.50 |
140.00 |
148.00 |
0.0M |
| 2024-07-29 |
150.00 |
152.50 |
137.50 |
141.50 |
0.0M |
| 2024-07-26 |
155.50 |
164.50 |
148.00 |
148.00 |
0.0M |
| 2024-07-23 |
163.00 |
169.00 |
152.50 |
160.00 |
0.0M |
| 2024-07-22 |
180.00 |
180.00 |
164.00 |
164.00 |
0.0M |
| 2024-07-19 |
196.00 |
196.50 |
177.00 |
182.00 |
0.0M |
| 2024-07-18 |
188.00 |
199.00 |
183.00 |
196.50 |
0.0M |
| 2024-07-17 |
175.00 |
191.50 |
170.50 |
191.00 |
0.0M |
| 2024-07-16 |
164.50 |
175.00 |
161.00 |
174.50 |
0.0M |
| 2024-07-15 |
167.00 |
168.50 |
158.50 |
164.50 |
0.0M |
| 2024-07-12 |
149.00 |
162.50 |
149.00 |
162.00 |
0.0M |
| 2024-07-11 |
154.00 |
158.50 |
145.50 |
149.00 |
0.0M |
| 2024-07-10 |
140.00 |
152.50 |
140.00 |
152.50 |
0.0M |
| 2024-07-09 |
138.00 |
141.50 |
135.00 |
139.00 |
0.0M |
| 2024-07-08 |
126.50 |
140.00 |
126.50 |
138.50 |
0.0M |
| 2024-07-05 |
126.00 |
129.50 |
126.00 |
127.50 |
0.0M |
| 2024-07-04 |
124.00 |
129.00 |
122.00 |
126.00 |
0.0M |
| 2024-07-03 |
136.50 |
136.50 |
124.50 |
124.50 |
0.0M |
| 2024-07-02 |
137.50 |
140.00 |
134.50 |
138.00 |
0.0M |
| 2024-07-01 |
129.50 |
139.50 |
126.50 |
137.50 |
0.0M |
| 2024-06-28 |
120.00 |
130.00 |
116.50 |
130.00 |
0.0M |
| 2024-06-27 |
108.00 |
118.50 |
106.00 |
118.50 |
0.0M |
| 2024-06-26 |
101.50 |
108.00 |
101.00 |
108.00 |
0.0M |
| 2024-06-25 |
105.00 |
105.00 |
99.50 |
101.50 |
0.0M |
| 2024-06-24 |
106.00 |
108.00 |
102.50 |
103.00 |
0.0M |
| 2024-06-21 |
106.00 |
108.50 |
105.00 |
106.00 |
0.0M |
| 2024-06-20 |
100.50 |
107.50 |
100.50 |
105.00 |
0.0M |
| 2024-06-19 |
104.00 |
105.00 |
99.10 |
101.50 |
0.0M |
| 2024-06-18 |
104.00 |
109.00 |
102.50 |
104.50 |
0.0M |
| 2024-06-17 |
100.00 |
108.00 |
99.00 |
108.00 |
0.0M |
| 2024-06-14 |
96.00 |
99.30 |
95.60 |
98.60 |
0.0M |
| 2024-06-13 |
98.10 |
98.20 |
95.10 |
96.00 |
0.0M |
| 2024-06-12 |
103.00 |
103.00 |
95.90 |
97.40 |
0.0M |
| 2024-06-11 |
99.20 |
103.00 |
98.50 |
101.50 |
0.0M |
| 2024-06-07 |
95.00 |
99.00 |
94.50 |
98.10 |
0.0M |
| 2024-06-06 |
99.00 |
99.00 |
94.60 |
95.00 |
0.0M |
| 2024-06-05 |
99.40 |
99.50 |
95.10 |
98.60 |
0.0M |
| 2024-06-04 |
94.00 |
99.20 |
92.00 |
96.00 |
0.0M |
| 2024-06-03 |
92.10 |
94.50 |
92.10 |
93.00 |
0.0M |
| 2024-05-31 |
92.00 |
94.10 |
90.80 |
91.80 |
0.0M |
| 2024-05-30 |
94.50 |
96.10 |
89.90 |
90.90 |
0.0M |
| 2024-05-29 |
100.50 |
103.50 |
93.30 |
94.50 |
0.0M |
| 2024-05-28 |
99.50 |
103.00 |
97.70 |
100.00 |
0.0M |
| 2024-05-27 |
103.50 |
104.00 |
96.80 |
100.00 |
0.0M |
| 2024-05-24 |
99.00 |
106.00 |
96.30 |
105.00 |
0.0M |
| 2024-05-23 |
90.50 |
100.50 |
90.50 |
100.50 |
0.0M |
| 2024-05-22 |
95.00 |
95.50 |
90.40 |
91.50 |
0.0M |
| 2024-05-21 |
86.20 |
93.20 |
84.50 |
93.00 |
0.0M |
| 2024-05-20 |
80.00 |
86.30 |
80.00 |
86.30 |
0.0M |
| 2024-05-17 |
76.60 |
80.20 |
76.50 |
78.50 |
0.0M |
| 2024-05-16 |
74.00 |
76.30 |
74.00 |
75.00 |
0.0M |
| 2024-05-15 |
74.20 |
75.20 |
73.50 |
74.50 |
0.0M |
| 2024-05-14 |
73.10 |
75.30 |
72.20 |
74.30 |
0.0M |
| 2024-05-13 |
76.50 |
76.50 |
73.00 |
74.00 |
0.0M |
| 2024-05-10 |
78.00 |
79.60 |
76.00 |
76.50 |
0.0M |
| 2024-05-09 |
74.70 |
78.30 |
74.60 |
78.00 |
0.0M |
| 2024-05-08 |
75.00 |
78.50 |
75.00 |
78.20 |
0.0M |
| 2024-05-07 |
74.60 |
75.00 |
73.50 |
75.00 |
0.0M |
| 2024-05-06 |
70.30 |
74.50 |
70.20 |
73.50 |
0.0M |
| 2024-05-03 |
69.80 |
70.70 |
69.70 |
70.10 |
0.0M |
| 2024-05-02 |
71.40 |
71.40 |
69.70 |
70.30 |
0.0M |
| 2024-04-30 |
67.50 |
72.50 |
67.50 |
71.30 |
0.0M |
| 2024-04-29 |
67.40 |
68.00 |
66.40 |
67.50 |
0.0M |
| 2024-04-26 |
65.20 |
67.50 |
65.20 |
67.20 |
0.0M |
| 2024-04-25 |
67.00 |
67.50 |
66.90 |
67.50 |
0.0M |
| 2024-04-24 |
68.00 |
68.90 |
67.70 |
67.70 |
0.0M |
| 2024-04-23 |
64.20 |
70.00 |
64.20 |
68.00 |
0.0M |
| 2024-04-22 |
64.00 |
65.90 |
63.00 |
64.50 |
0.0M |
| 2024-04-19 |
66.10 |
66.10 |
63.00 |
63.60 |
0.0M |
| 2024-04-18 |
66.80 |
67.30 |
66.10 |
66.70 |
0.0M |
| 2024-04-17 |
65.40 |
67.00 |
65.40 |
67.00 |
0.0M |
| 2024-04-16 |
66.40 |
66.80 |
62.50 |
65.40 |
0.0M |
| 2024-04-15 |
67.00 |
67.50 |
65.50 |
67.40 |
0.0M |
| 2024-04-12 |
66.50 |
67.50 |
66.00 |
66.00 |
0.0M |
| 2024-04-11 |
67.00 |
67.50 |
65.60 |
66.10 |
0.0M |
| 2024-04-10 |
66.00 |
68.70 |
66.00 |
67.10 |
0.0M |
| 2024-04-09 |
68.70 |
68.90 |
64.50 |
64.50 |
0.0M |
| 2024-04-08 |
70.60 |
70.60 |
66.70 |
68.90 |
0.0M |
| 2024-04-03 |
69.70 |
69.70 |
68.80 |
69.00 |
0.0M |
| 2024-04-02 |
69.30 |
70.50 |
68.80 |
69.70 |
0.0M |
| 2024-04-01 |
69.50 |
70.50 |
68.20 |
69.90 |
0.0M |
| 2024-03-29 |
68.60 |
70.40 |
68.60 |
69.50 |
0.0M |
| 2024-03-28 |
68.60 |
70.00 |
68.40 |
69.50 |
0.0M |
| 2024-03-27 |
69.30 |
70.70 |
67.00 |
69.00 |
0.0M |
| 2024-03-26 |
69.80 |
71.40 |
68.50 |
69.30 |
0.0M |
| 2024-03-25 |
65.50 |
69.90 |
64.50 |
69.80 |
0.0M |
| 2024-03-22 |
59.60 |
64.80 |
59.60 |
64.30 |
0.0M |
| 2024-03-21 |
59.50 |
59.60 |
59.10 |
59.50 |
0.0M |
| 2024-03-20 |
59.70 |
59.80 |
59.00 |
59.60 |
0.0M |
| 2024-03-19 |
59.00 |
60.00 |
58.10 |
59.70 |
0.0M |
| 2024-03-18 |
58.60 |
60.10 |
58.60 |
59.60 |
0.0M |
| 2024-03-15 |
57.70 |
58.60 |
56.70 |
58.60 |
0.0M |
| 2024-03-14 |
57.00 |
58.00 |
55.60 |
57.70 |
0.0M |
| 2024-03-13 |
60.00 |
60.80 |
56.00 |
57.40 |
0.0M |
| 2024-03-12 |
62.40 |
62.40 |
59.00 |
59.90 |
0.0M |
| 2024-03-11 |
58.00 |
63.80 |
58.00 |
61.40 |
0.0M |
| 2024-03-08 |
64.90 |
64.90 |
58.50 |
61.00 |
0.0M |
| 2024-03-07 |
66.80 |
67.80 |
61.10 |
64.50 |
0.0M |
| 2024-03-06 |
64.30 |
65.90 |
64.10 |
65.90 |
0.0M |
| 2024-03-05 |
60.20 |
64.80 |
60.20 |
64.00 |
0.0M |
| 2024-03-04 |
54.70 |
60.20 |
54.60 |
60.20 |
0.0M |
| 2024-03-01 |
52.50 |
55.00 |
52.20 |
54.80 |
0.0M |
| 2024-02-29 |
54.40 |
55.30 |
53.60 |
54.60 |
0.0M |
| 2024-02-27 |
52.10 |
55.00 |
52.00 |
54.50 |
0.0M |
| 2024-02-26 |
51.80 |
52.80 |
51.50 |
52.10 |
0.0M |
| 2024-02-23 |
52.00 |
53.50 |
52.00 |
52.20 |
0.0M |
| 2024-02-22 |
47.00 |
51.30 |
47.00 |
51.10 |
0.0M |
| 2024-02-21 |
48.00 |
49.00 |
46.70 |
47.00 |
0.0M |
| 2024-02-20 |
52.00 |
53.50 |
48.00 |
48.30 |
0.0M |
| 2024-02-19 |
52.00 |
54.70 |
51.50 |
52.50 |
0.0M |
| 2024-02-16 |
54.70 |
54.90 |
51.70 |
52.00 |
0.0M |
| 2024-02-15 |
51.10 |
55.50 |
51.10 |
55.50 |
0.0M |
| 2024-02-05 |
46.75 |
50.70 |
46.75 |
50.50 |
0.0M |
| 2024-02-02 |
43.85 |
46.30 |
43.85 |
46.10 |
0.0M |
| 2024-02-01 |
47.40 |
47.50 |
42.10 |
43.85 |
0.0M |
| 2024-01-31 |
42.00 |
45.65 |
41.80 |
45.60 |
0.0M |
| 2024-01-30 |
40.10 |
42.00 |
40.10 |
41.50 |
0.0M |
| 2024-01-29 |
40.05 |
40.40 |
40.00 |
40.10 |
0.0M |
| 2024-01-26 |
39.60 |
40.00 |
39.15 |
40.00 |
0.0M |
| 2024-01-25 |
39.50 |
40.00 |
39.50 |
39.60 |
0.0M |
| 2024-01-24 |
40.00 |
40.25 |
39.50 |
39.55 |
0.0M |
| 2024-01-23 |
39.60 |
40.25 |
39.40 |
39.95 |
0.0M |
| 2024-01-22 |
39.75 |
39.80 |
39.20 |
39.60 |
0.0M |
| 2024-01-19 |
40.30 |
41.00 |
38.95 |
39.75 |
0.0M |
| 2024-01-18 |
40.55 |
41.00 |
39.15 |
40.30 |
0.0M |
| 2024-01-17 |
40.50 |
40.75 |
39.55 |
40.15 |
0.0M |
| 2024-01-16 |
41.20 |
41.40 |
40.85 |
41.15 |
0.0M |
| 2024-01-15 |
40.55 |
41.20 |
40.55 |
41.15 |
0.0M |
| 2024-01-12 |
39.70 |
40.95 |
39.70 |
40.55 |
0.0M |
| 2024-01-11 |
41.45 |
41.45 |
39.60 |
39.60 |
0.0M |
| 2024-01-10 |
39.00 |
39.55 |
38.80 |
39.50 |
0.0M |
| 2024-01-09 |
39.25 |
39.40 |
39.15 |
39.25 |
0.0M |
| 2024-01-08 |
39.25 |
39.50 |
39.15 |
39.25 |
0.0M |
| 2024-01-05 |
39.60 |
39.65 |
39.30 |
39.30 |
0.0M |
| 2024-01-04 |
39.95 |
40.00 |
39.10 |
39.85 |
0.0M |
| 2024-01-03 |
40.90 |
40.90 |
39.75 |
39.90 |
0.0M |
| 2024-01-02 |
41.30 |
41.50 |
40.80 |
40.80 |
0.0M |