| 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 |
72.80 |
73.30 |
71.40 |
72.10 |
0.0M |
| 2024-12-30 |
70.20 |
72.50 |
70.20 |
72.00 |
0.0M |
| 2024-12-27 |
71.70 |
72.00 |
70.70 |
70.70 |
0.0M |
| 2024-12-24 |
70.30 |
70.50 |
70.25 |
70.25 |
0.0M |
| 2024-12-23 |
70.45 |
72.00 |
70.45 |
70.50 |
0.0M |
| 2024-12-20 |
69.00 |
69.00 |
69.00 |
69.00 |
0.0M |
| 2024-12-19 |
69.00 |
69.20 |
69.00 |
69.00 |
0.0M |
| 2024-12-18 |
69.20 |
69.20 |
69.20 |
69.20 |
0.0M |
| 2024-12-17 |
70.00 |
70.45 |
70.00 |
70.45 |
0.0M |
| 2024-12-16 |
68.30 |
69.65 |
68.30 |
69.65 |
0.0M |
| 2024-12-13 |
68.65 |
68.65 |
68.65 |
68.65 |
0.0M |
| 2024-12-12 |
68.50 |
68.60 |
68.50 |
68.65 |
0.0M |
| 2024-12-11 |
69.50 |
69.50 |
68.80 |
68.80 |
0.0M |
| 2024-12-10 |
69.70 |
69.70 |
69.70 |
69.70 |
0.0M |
| 2024-12-09 |
69.00 |
69.70 |
69.00 |
69.70 |
0.0M |
| 2024-12-06 |
69.10 |
69.10 |
68.70 |
68.80 |
0.0M |
| 2024-12-05 |
68.90 |
68.90 |
68.90 |
68.90 |
0.0M |
| 2024-12-04 |
69.85 |
69.85 |
69.00 |
69.00 |
0.0M |
| 2024-12-03 |
69.00 |
70.00 |
68.50 |
69.85 |
0.0M |
| 2024-12-02 |
67.50 |
69.80 |
67.50 |
68.05 |
0.0M |
| 2024-11-29 |
69.50 |
69.50 |
69.50 |
69.50 |
0.0M |
| 2024-11-28 |
69.50 |
69.50 |
69.50 |
69.50 |
0.0M |
| 2024-11-27 |
67.00 |
69.50 |
67.00 |
69.50 |
0.0M |
| 2024-11-26 |
70.45 |
70.45 |
70.45 |
70.45 |
0.0M |
| 2024-11-25 |
70.45 |
70.45 |
70.45 |
70.45 |
0.0M |
| 2024-11-22 |
70.45 |
70.45 |
70.45 |
70.45 |
0.0M |
| 2024-11-21 |
71.40 |
71.40 |
71.40 |
71.40 |
0.0M |
| 2024-11-20 |
71.40 |
71.40 |
71.40 |
71.40 |
0.0M |
| 2024-11-19 |
71.30 |
71.40 |
71.30 |
71.40 |
0.0M |
| 2024-11-18 |
73.00 |
73.70 |
73.00 |
73.70 |
0.0M |
| 2024-11-15 |
72.45 |
72.50 |
72.45 |
72.50 |
0.0M |
| 2024-11-14 |
72.50 |
72.50 |
72.50 |
72.50 |
0.0M |
| 2024-11-13 |
72.00 |
72.00 |
72.00 |
72.00 |
0.0M |
| 2024-11-12 |
72.50 |
72.50 |
72.50 |
72.50 |
0.0M |
| 2024-11-11 |
73.50 |
73.50 |
72.50 |
72.50 |
0.0M |
| 2024-11-08 |
73.60 |
73.60 |
73.60 |
73.60 |
0.0M |
| 2024-11-07 |
72.80 |
75.60 |
72.80 |
73.60 |
0.0M |
| 2024-11-06 |
74.00 |
74.00 |
73.00 |
73.80 |
0.0M |
| 2024-11-05 |
73.80 |
74.20 |
73.80 |
74.20 |
0.0M |
| 2024-11-04 |
75.60 |
75.60 |
75.60 |
75.60 |
0.0M |
| 2024-11-01 |
74.00 |
75.60 |
74.00 |
75.60 |
0.0M |
| 2024-10-31 |
73.20 |
74.00 |
73.00 |
73.50 |
0.0M |
| 2024-10-30 |
71.05 |
71.05 |
71.05 |
71.10 |
0.0M |
| 2024-10-29 |
71.05 |
71.05 |
71.05 |
71.05 |
0.0M |
| 2024-10-28 |
71.10 |
71.10 |
71.05 |
71.05 |
0.0M |
| 2024-10-25 |
71.20 |
71.40 |
71.20 |
71.40 |
0.0M |
| 2024-10-24 |
71.20 |
71.20 |
71.20 |
71.20 |
0.0M |
| 2024-10-23 |
72.50 |
72.50 |
70.70 |
71.65 |
0.0M |
| 2024-10-22 |
71.10 |
71.10 |
71.00 |
71.05 |
0.0M |
| 2024-10-21 |
72.05 |
72.50 |
72.00 |
72.05 |
0.0M |
| 2024-10-18 |
74.00 |
74.00 |
73.00 |
73.25 |
0.0M |
| 2024-10-17 |
75.85 |
76.00 |
75.00 |
75.00 |
0.0M |
| 2024-10-16 |
75.90 |
75.90 |
75.90 |
75.90 |
0.0M |
| 2024-10-15 |
75.90 |
76.20 |
75.75 |
75.75 |
0.0M |
| 2024-10-14 |
76.95 |
78.50 |
75.90 |
76.05 |
0.0M |
| 2024-10-10 |
75.90 |
77.00 |
75.60 |
76.95 |
0.0M |
| 2024-10-09 |
75.80 |
75.85 |
75.80 |
75.90 |
0.0M |
| 2024-10-08 |
76.50 |
76.55 |
75.80 |
75.80 |
0.0M |
| 2024-10-07 |
76.80 |
77.50 |
76.55 |
76.55 |
0.0M |
| 2024-10-04 |
77.50 |
77.60 |
76.60 |
76.60 |
0.0M |
| 2024-10-03 |
77.10 |
77.50 |
76.80 |
77.50 |
0.0M |
| 2024-10-02 |
79.50 |
79.90 |
78.20 |
79.50 |
0.3M |
| 2024-09-30 |
77.00 |
78.50 |
76.90 |
76.95 |
0.0M |
| 2024-09-27 |
79.40 |
79.40 |
76.60 |
78.00 |
0.0M |
| 2024-09-26 |
77.00 |
79.40 |
77.00 |
79.30 |
0.0M |
| 2024-09-25 |
78.05 |
78.10 |
77.25 |
77.25 |
0.0M |
| 2024-09-24 |
78.20 |
78.20 |
77.30 |
78.05 |
0.0M |
| 2024-09-23 |
78.95 |
78.95 |
78.20 |
78.30 |
0.0M |
| 2024-09-20 |
79.85 |
80.00 |
78.80 |
78.95 |
0.0M |
| 2024-09-19 |
78.20 |
78.20 |
78.10 |
78.15 |
0.0M |
| 2024-09-17 |
78.60 |
78.60 |
78.60 |
78.60 |
0.0M |
| 2024-09-16 |
79.80 |
79.80 |
78.60 |
78.60 |
0.0M |
| 2024-09-13 |
79.80 |
79.80 |
79.80 |
79.80 |
0.0M |
| 2024-09-12 |
77.50 |
79.00 |
76.00 |
79.00 |
0.0M |
| 2024-09-11 |
80.00 |
80.00 |
76.60 |
78.50 |
0.0M |
| 2024-09-10 |
80.80 |
80.80 |
80.80 |
80.80 |
0.0M |
| 2024-09-09 |
83.00 |
83.40 |
80.75 |
80.80 |
0.0M |
| 2024-09-05 |
82.00 |
83.30 |
81.50 |
81.50 |
0.0M |
| 2024-09-04 |
80.00 |
83.00 |
80.00 |
81.00 |
0.0M |
| 2024-09-03 |
82.00 |
82.00 |
80.15 |
80.50 |
0.0M |
| 2024-09-02 |
83.00 |
83.00 |
80.45 |
81.00 |
0.0M |
| 2024-08-30 |
76.80 |
82.40 |
76.80 |
82.20 |
0.1M |
| 2024-08-29 |
75.60 |
76.00 |
75.50 |
76.00 |
0.0M |
| 2024-08-28 |
75.00 |
76.00 |
75.00 |
76.00 |
0.0M |
| 2024-08-27 |
73.00 |
74.20 |
71.50 |
74.20 |
0.0M |
| 2024-08-26 |
70.80 |
74.15 |
70.00 |
71.25 |
0.1M |
| 2024-08-23 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2024-08-22 |
68.50 |
70.00 |
68.50 |
70.00 |
0.0M |
| 2024-08-21 |
66.05 |
69.00 |
66.05 |
67.50 |
0.0M |
| 2024-08-20 |
67.80 |
67.80 |
66.50 |
66.75 |
0.0M |
| 2024-08-19 |
66.80 |
67.40 |
66.70 |
66.75 |
0.0M |
| 2024-08-16 |
67.50 |
67.50 |
67.50 |
67.50 |
0.0M |
| 2024-08-15 |
67.00 |
67.55 |
67.00 |
67.55 |
0.0M |
| 2024-08-14 |
66.60 |
68.00 |
66.60 |
68.00 |
0.0M |
| 2024-08-13 |
67.00 |
67.00 |
67.00 |
67.00 |
0.0M |
| 2024-08-12 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-08-09 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-08-08 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-08-07 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-08-06 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-08-05 |
68.50 |
69.50 |
66.80 |
66.80 |
0.0M |
| 2024-08-02 |
66.80 |
68.50 |
66.50 |
68.50 |
0.0M |
| 2024-08-01 |
65.00 |
67.10 |
64.00 |
67.00 |
0.0M |
| 2024-07-31 |
65.50 |
65.50 |
65.00 |
65.00 |
0.0M |
| 2024-07-30 |
65.30 |
65.30 |
64.55 |
65.00 |
0.0M |
| 2024-07-29 |
65.00 |
65.80 |
63.35 |
65.75 |
0.0M |
| 2024-07-26 |
64.00 |
65.40 |
64.00 |
65.00 |
0.0M |
| 2024-07-25 |
65.00 |
65.00 |
64.00 |
64.60 |
0.0M |
| 2024-07-24 |
65.85 |
65.85 |
65.70 |
65.70 |
0.0M |
| 2024-07-23 |
66.05 |
66.05 |
65.85 |
66.00 |
0.0M |
| 2024-07-22 |
66.80 |
67.00 |
65.90 |
67.00 |
0.0M |
| 2024-07-19 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-07-18 |
68.10 |
68.10 |
68.00 |
68.00 |
0.0M |
| 2024-07-17 |
68.40 |
68.75 |
68.40 |
68.50 |
0.0M |
| 2024-07-16 |
69.00 |
69.00 |
68.00 |
68.35 |
0.0M |
| 2024-07-15 |
69.00 |
69.00 |
68.00 |
69.00 |
0.0M |
| 2024-07-12 |
68.80 |
69.00 |
68.80 |
69.00 |
0.0M |
| 2024-07-11 |
69.50 |
69.50 |
69.00 |
69.00 |
0.0M |
| 2024-07-10 |
68.30 |
69.45 |
68.30 |
69.45 |
0.0M |
| 2024-07-09 |
68.50 |
68.50 |
68.30 |
68.30 |
0.0M |
| 2024-07-08 |
68.95 |
68.95 |
68.80 |
68.80 |
0.0M |
| 2024-07-05 |
69.00 |
69.10 |
68.55 |
69.00 |
0.0M |
| 2024-07-04 |
69.35 |
69.50 |
69.35 |
69.50 |
0.0M |
| 2024-07-03 |
69.05 |
69.05 |
69.05 |
69.05 |
0.0M |
| 2024-07-02 |
69.90 |
69.90 |
68.80 |
69.00 |
0.3M |
| 2024-06-28 |
69.00 |
70.00 |
69.00 |
69.90 |
0.0M |
| 2024-06-27 |
69.00 |
69.00 |
69.00 |
69.00 |
0.0M |
| 2024-06-26 |
68.60 |
69.00 |
68.40 |
69.00 |
0.0M |
| 2024-06-25 |
69.00 |
69.50 |
69.00 |
69.40 |
0.0M |
| 2024-06-24 |
69.00 |
69.00 |
69.00 |
69.00 |
0.0M |
| 2024-06-21 |
69.50 |
69.50 |
69.50 |
69.50 |
0.0M |
| 2024-06-20 |
70.00 |
70.00 |
69.40 |
69.40 |
0.0M |
| 2024-06-19 |
69.25 |
69.50 |
69.20 |
69.50 |
0.0M |
| 2024-06-18 |
68.30 |
68.30 |
68.30 |
68.30 |
0.0M |
| 2024-06-17 |
68.30 |
68.30 |
68.30 |
68.30 |
0.0M |
| 2024-06-14 |
69.00 |
69.35 |
68.05 |
68.30 |
0.0M |
| 2024-06-13 |
69.00 |
69.00 |
69.00 |
69.05 |
0.0M |
| 2024-06-12 |
69.30 |
69.30 |
69.00 |
69.00 |
0.0M |
| 2024-06-11 |
69.25 |
69.50 |
69.20 |
69.30 |
0.0M |
| 2024-06-07 |
69.40 |
69.40 |
69.40 |
69.40 |
0.0M |
| 2024-06-06 |
69.25 |
69.90 |
69.05 |
69.05 |
0.0M |
| 2024-06-05 |
69.70 |
69.70 |
69.15 |
69.15 |
0.0M |
| 2024-06-04 |
69.00 |
69.00 |
69.00 |
69.20 |
0.0M |
| 2024-06-03 |
69.40 |
69.40 |
69.00 |
69.35 |
0.0M |
| 2024-05-31 |
70.00 |
70.00 |
69.35 |
69.40 |
0.0M |
| 2024-05-30 |
70.35 |
70.35 |
70.35 |
70.35 |
0.0M |
| 2024-05-29 |
69.85 |
70.60 |
69.20 |
70.45 |
0.0M |
| 2024-05-28 |
69.80 |
70.50 |
69.80 |
70.45 |
0.0M |
| 2024-05-27 |
70.00 |
70.45 |
69.75 |
69.80 |
0.0M |
| 2024-05-24 |
70.80 |
70.80 |
69.90 |
69.90 |
0.0M |
| 2024-05-23 |
70.25 |
70.30 |
69.90 |
69.90 |
0.0M |
| 2024-05-22 |
70.45 |
71.00 |
70.35 |
71.00 |
0.0M |
| 2024-05-21 |
70.35 |
71.00 |
70.35 |
71.00 |
0.0M |
| 2024-05-20 |
70.35 |
70.35 |
70.35 |
70.60 |
0.0M |
| 2024-05-17 |
71.00 |
71.45 |
71.00 |
71.00 |
0.0M |
| 2024-05-16 |
70.00 |
70.70 |
70.00 |
70.50 |
0.0M |
| 2024-05-14 |
70.90 |
70.90 |
69.85 |
69.90 |
0.0M |
| 2024-05-13 |
72.40 |
72.60 |
70.00 |
70.05 |
0.0M |
| 2024-05-10 |
69.90 |
71.95 |
69.85 |
71.95 |
0.1M |
| 2024-05-09 |
70.15 |
72.40 |
69.90 |
69.90 |
0.0M |
| 2024-05-08 |
71.25 |
71.25 |
70.30 |
70.40 |
0.0M |
| 2024-05-07 |
70.95 |
72.45 |
70.70 |
71.05 |
0.0M |
| 2024-05-06 |
74.45 |
74.45 |
71.50 |
71.50 |
0.0M |
| 2024-05-03 |
71.20 |
72.30 |
70.75 |
72.30 |
0.0M |
| 2024-05-02 |
74.55 |
74.70 |
71.20 |
72.20 |
0.0M |
| 2024-04-30 |
69.80 |
75.40 |
69.80 |
74.50 |
0.0M |
| 2024-04-29 |
76.20 |
76.20 |
74.00 |
75.40 |
0.0M |
| 2024-04-26 |
71.00 |
77.45 |
71.00 |
77.00 |
0.1M |
| 2024-04-25 |
70.00 |
70.05 |
70.00 |
70.10 |
0.0M |
| 2024-04-24 |
70.00 |
70.50 |
70.00 |
70.50 |
0.0M |
| 2024-04-23 |
69.50 |
71.00 |
69.50 |
70.00 |
0.0M |
| 2024-04-22 |
69.50 |
70.00 |
69.50 |
70.00 |
0.0M |
| 2024-04-19 |
70.95 |
71.00 |
70.00 |
70.00 |
0.0M |
| 2024-04-18 |
71.00 |
71.00 |
70.95 |
71.00 |
0.0M |
| 2024-04-17 |
70.10 |
71.95 |
70.10 |
71.00 |
0.0M |
| 2024-04-16 |
71.25 |
73.80 |
70.40 |
70.40 |
0.0M |
| 2024-04-15 |
75.25 |
75.25 |
75.25 |
75.25 |
0.0M |
| 2024-04-12 |
75.00 |
75.20 |
74.50 |
75.00 |
0.0M |
| 2024-04-11 |
77.50 |
77.50 |
76.00 |
76.00 |
0.0M |
| 2024-04-10 |
77.10 |
78.00 |
76.80 |
77.50 |
0.0M |
| 2024-04-09 |
78.00 |
80.00 |
78.00 |
79.85 |
0.0M |
| 2024-04-08 |
79.95 |
79.95 |
78.00 |
78.00 |
0.0M |
| 2024-04-05 |
85.05 |
85.05 |
78.50 |
78.70 |
0.1M |
| 2024-04-03 |
86.30 |
88.30 |
85.15 |
86.50 |
0.0M |
| 2024-04-02 |
89.80 |
89.80 |
86.30 |
86.30 |
0.1M |
| 2024-03-28 |
89.20 |
89.20 |
89.20 |
89.20 |
0.0M |
| 2024-03-27 |
90.00 |
90.10 |
90.00 |
90.00 |
0.0M |
| 2024-03-26 |
90.10 |
90.10 |
90.10 |
90.10 |
0.0M |
| 2024-03-25 |
87.00 |
90.40 |
87.00 |
90.40 |
0.0M |
| 2024-03-22 |
89.00 |
91.50 |
89.00 |
89.25 |
0.0M |
| 2024-03-21 |
90.00 |
91.75 |
85.85 |
89.50 |
0.0M |
| 2024-03-20 |
90.90 |
90.90 |
88.80 |
90.00 |
0.0M |
| 2024-03-19 |
90.75 |
91.65 |
90.45 |
91.25 |
0.0M |
| 2024-03-18 |
91.00 |
91.00 |
84.80 |
90.00 |
0.0M |
| 2024-03-15 |
92.95 |
92.95 |
91.05 |
91.05 |
0.0M |
| 2024-03-14 |
94.00 |
94.00 |
89.50 |
91.00 |
0.0M |
| 2024-03-13 |
91.00 |
94.00 |
89.80 |
93.20 |
0.0M |
| 2024-03-12 |
94.00 |
94.00 |
91.00 |
91.00 |
0.0M |
| 2024-03-11 |
92.00 |
97.00 |
92.00 |
94.00 |
0.1M |
| 2024-03-08 |
91.50 |
92.00 |
91.05 |
91.75 |
0.0M |
| 2024-03-07 |
90.70 |
91.50 |
90.00 |
91.50 |
0.0M |
| 2024-03-06 |
90.00 |
90.70 |
90.00 |
90.70 |
0.0M |
| 2024-03-05 |
88.20 |
91.10 |
88.20 |
90.00 |
0.1M |
| 2024-03-04 |
85.95 |
88.20 |
85.95 |
88.00 |
0.0M |
| 2024-03-01 |
87.50 |
87.50 |
86.05 |
86.05 |
0.0M |
| 2024-02-29 |
87.00 |
87.80 |
86.05 |
87.80 |
0.0M |
| 2024-02-28 |
85.50 |
87.10 |
85.50 |
87.10 |
0.0M |
| 2024-02-27 |
89.20 |
91.20 |
84.10 |
85.00 |
0.1M |
| 2024-02-26 |
89.45 |
89.45 |
88.30 |
89.45 |
0.0M |
| 2024-02-23 |
89.50 |
89.50 |
88.00 |
89.50 |
0.0M |
| 2024-02-22 |
83.75 |
89.85 |
83.75 |
89.50 |
0.1M |
| 2024-02-21 |
89.50 |
89.95 |
84.50 |
85.15 |
0.1M |
| 2024-02-20 |
75.35 |
90.00 |
75.35 |
88.00 |
0.2M |
| 2024-02-19 |
75.15 |
75.45 |
74.45 |
74.50 |
0.0M |
| 2024-02-16 |
72.15 |
74.70 |
72.15 |
74.65 |
0.0M |
| 2024-02-15 |
71.90 |
71.90 |
71.00 |
71.85 |
0.0M |
| 2024-02-14 |
71.20 |
71.35 |
70.70 |
70.70 |
0.0M |
| 2024-02-09 |
73.00 |
73.00 |
72.00 |
72.00 |
0.0M |
| 2024-02-08 |
73.00 |
73.00 |
71.15 |
71.95 |
0.0M |
| 2024-02-07 |
73.05 |
74.00 |
72.90 |
74.00 |
0.0M |
| 2024-02-06 |
75.50 |
75.80 |
73.00 |
75.00 |
0.0M |
| 2024-02-05 |
76.90 |
76.90 |
74.00 |
74.30 |
0.0M |
| 2024-02-02 |
76.90 |
76.95 |
74.80 |
76.75 |
0.0M |
| 2024-02-01 |
72.00 |
80.00 |
72.00 |
76.90 |
0.0M |
| 2024-01-31 |
64.60 |
80.00 |
64.60 |
71.50 |
0.1M |
| 2024-01-30 |
64.65 |
66.00 |
62.25 |
65.95 |
0.1M |
| 2024-01-29 |
59.35 |
65.00 |
59.35 |
65.00 |
0.1M |
| 2024-01-26 |
53.75 |
60.00 |
53.75 |
57.15 |
32.2M |
| 2024-01-25 |
52.95 |
53.20 |
52.90 |
53.00 |
0.0M |
| 2024-01-24 |
52.15 |
52.50 |
52.00 |
52.25 |
0.0M |
| 2024-01-23 |
52.50 |
53.00 |
52.00 |
53.00 |
0.0M |
| 2024-01-22 |
54.00 |
54.35 |
52.10 |
53.75 |
0.0M |
| 2024-01-19 |
53.10 |
53.40 |
53.00 |
53.00 |
0.0M |
| 2024-01-18 |
54.00 |
54.00 |
52.60 |
53.00 |
0.0M |
| 2024-01-17 |
53.00 |
53.00 |
52.00 |
52.00 |
0.0M |
| 2024-01-16 |
54.35 |
54.35 |
53.60 |
53.60 |
0.0M |
| 2024-01-15 |
54.35 |
55.00 |
54.35 |
54.35 |
0.0M |
| 2024-01-12 |
54.35 |
55.05 |
54.35 |
54.35 |
0.0M |
| 2024-01-11 |
54.80 |
54.80 |
54.35 |
54.35 |
0.0M |
| 2024-01-10 |
56.00 |
56.00 |
55.50 |
55.50 |
0.0M |
| 2024-01-09 |
56.00 |
56.45 |
56.00 |
56.45 |
0.0M |
| 2024-01-08 |
55.85 |
57.00 |
55.85 |
57.00 |
0.0M |
| 2024-01-05 |
57.00 |
57.50 |
57.00 |
57.35 |
0.0M |
| 2024-01-04 |
58.00 |
58.00 |
58.00 |
58.00 |
0.0M |
| 2024-01-03 |
55.50 |
58.50 |
55.50 |
57.90 |
0.0M |
| 2024-01-02 |
55.60 |
55.60 |
55.60 |
55.60 |
0.0M |