| 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 |
129.00 |
129.00 |
127.52 |
127.52 |
0.1M |
| 2024-12-30 |
126.00 |
126.00 |
125.75 |
125.75 |
0.0M |
| 2024-12-27 |
124.50 |
125.74 |
124.50 |
125.50 |
0.6M |
| 2024-12-26 |
126.50 |
126.50 |
123.30 |
123.61 |
0.0M |
| 2024-12-24 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
| 2024-12-23 |
123.70 |
123.70 |
123.31 |
123.54 |
0.0M |
| 2024-12-20 |
123.69 |
123.69 |
122.89 |
123.07 |
0.2M |
| 2024-12-19 |
124.98 |
124.98 |
124.10 |
124.10 |
0.0M |
| 2024-12-18 |
123.24 |
124.49 |
122.62 |
124.49 |
0.2M |
| 2024-12-17 |
123.35 |
123.42 |
123.20 |
123.29 |
0.2M |
| 2024-12-13 |
122.41 |
122.87 |
122.41 |
122.87 |
0.8M |
| 2024-12-11 |
126.50 |
126.50 |
123.13 |
123.13 |
0.1M |
| 2024-12-10 |
124.25 |
124.25 |
123.43 |
123.43 |
0.1M |
| 2024-12-09 |
124.09 |
124.09 |
124.09 |
124.09 |
6.6M |
| 2024-12-06 |
124.00 |
124.00 |
123.02 |
123.02 |
0.0M |
| 2024-12-04 |
124.49 |
124.49 |
124.16 |
124.16 |
0.4M |
| 2024-12-03 |
124.14 |
124.38 |
124.14 |
124.38 |
0.4M |
| 2024-12-02 |
124.15 |
124.80 |
124.15 |
124.80 |
0.0M |
| 2024-11-29 |
124.30 |
124.30 |
123.20 |
123.83 |
0.2M |
| 2024-11-28 |
125.36 |
125.36 |
125.36 |
125.36 |
0.0M |
| 2024-11-27 |
124.91 |
125.98 |
124.91 |
125.49 |
0.2M |
| 2024-11-26 |
126.30 |
126.44 |
125.62 |
125.66 |
0.3M |
| 2024-11-25 |
123.69 |
124.29 |
123.41 |
124.29 |
0.1M |
| 2024-11-22 |
124.60 |
124.77 |
124.60 |
124.77 |
0.2M |
| 2024-11-21 |
123.61 |
124.10 |
123.61 |
124.00 |
0.0M |
| 2024-11-20 |
123.19 |
123.99 |
121.15 |
123.93 |
0.4M |
| 2024-11-19 |
123.30 |
123.30 |
122.17 |
122.17 |
0.1M |
| 2024-11-15 |
123.91 |
124.28 |
121.00 |
123.85 |
0.3M |
| 2024-11-14 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2024-11-13 |
125.20 |
125.39 |
124.78 |
125.39 |
0.1M |
| 2024-11-12 |
125.25 |
129.50 |
125.20 |
125.31 |
0.1M |
| 2024-11-11 |
123.00 |
124.46 |
123.00 |
123.77 |
0.0M |
| 2024-11-08 |
122.60 |
122.60 |
122.32 |
122.40 |
0.1M |
| 2024-11-07 |
120.73 |
120.86 |
120.13 |
120.13 |
0.1M |
| 2024-11-06 |
122.51 |
122.51 |
122.08 |
122.08 |
0.1M |
| 2024-11-05 |
123.69 |
124.31 |
121.72 |
121.72 |
0.0M |
| 2024-11-04 |
121.99 |
122.50 |
121.80 |
122.50 |
0.0M |
| 2024-11-01 |
121.21 |
123.45 |
121.21 |
123.45 |
0.0M |
| 2024-10-31 |
121.22 |
121.88 |
120.06 |
121.88 |
0.4M |
| 2024-10-30 |
122.99 |
123.10 |
122.99 |
123.10 |
0.3M |
| 2024-10-29 |
121.50 |
122.17 |
121.21 |
121.60 |
0.1M |
| 2024-10-28 |
121.00 |
121.63 |
121.00 |
121.63 |
0.1M |
| 2024-10-25 |
121.00 |
121.00 |
121.00 |
121.00 |
0.1M |
| 2024-10-23 |
120.18 |
120.18 |
120.18 |
120.18 |
0.0M |
| 2024-10-22 |
120.93 |
121.19 |
120.78 |
121.19 |
0.1M |
| 2024-10-21 |
121.50 |
121.50 |
121.40 |
121.40 |
0.1M |
| 2024-10-18 |
120.11 |
120.37 |
118.90 |
120.37 |
0.1M |
| 2024-10-17 |
121.10 |
121.10 |
121.10 |
121.10 |
0.2M |
| 2024-10-16 |
120.36 |
120.36 |
120.36 |
120.36 |
0.4M |
| 2024-10-15 |
117.03 |
119.00 |
117.03 |
119.00 |
0.1M |
| 2024-10-14 |
116.80 |
117.50 |
116.80 |
117.36 |
0.0M |
| 2024-10-11 |
118.00 |
118.00 |
116.50 |
117.00 |
0.1M |
| 2024-10-10 |
118.00 |
118.00 |
117.70 |
117.80 |
0.1M |
| 2024-10-09 |
117.71 |
117.71 |
117.71 |
117.71 |
0.2M |
| 2024-10-08 |
117.40 |
117.50 |
117.40 |
117.50 |
0.1M |
| 2024-10-07 |
116.70 |
116.99 |
116.70 |
116.99 |
0.1M |
| 2024-10-03 |
116.63 |
116.65 |
116.63 |
116.65 |
0.9M |
| 2024-10-02 |
117.28 |
117.40 |
117.28 |
117.40 |
0.4M |
| 2024-09-30 |
118.66 |
119.73 |
118.21 |
119.73 |
2.6M |
| 2024-09-27 |
118.98 |
118.98 |
118.98 |
118.98 |
8.3M |
| 2024-09-26 |
118.71 |
118.79 |
118.59 |
118.79 |
0.5M |
| 2024-09-25 |
118.60 |
118.71 |
118.60 |
118.71 |
0.1M |
| 2024-09-24 |
116.89 |
117.10 |
116.89 |
117.10 |
0.2M |
| 2024-09-23 |
117.75 |
117.75 |
116.70 |
116.70 |
0.1M |
| 2024-09-20 |
116.51 |
117.20 |
116.51 |
117.20 |
0.1M |
| 2024-09-19 |
116.20 |
116.50 |
116.20 |
116.50 |
0.0M |
| 2024-09-18 |
115.98 |
116.88 |
115.98 |
116.88 |
0.2M |
| 2024-09-17 |
116.50 |
119.00 |
115.57 |
117.47 |
0.4M |
| 2024-09-13 |
118.67 |
118.67 |
115.71 |
116.01 |
0.4M |
| 2024-09-12 |
119.38 |
122.00 |
117.80 |
117.90 |
0.5M |
| 2024-09-11 |
120.39 |
121.10 |
118.90 |
119.73 |
0.6M |
| 2024-09-10 |
119.07 |
121.15 |
119.07 |
121.12 |
0.2M |
| 2024-09-09 |
120.19 |
120.19 |
119.80 |
119.98 |
0.2M |
| 2024-09-06 |
120.29 |
120.69 |
119.97 |
120.59 |
0.8M |
| 2024-09-05 |
120.39 |
120.57 |
119.84 |
119.88 |
3.0M |
| 2024-09-04 |
118.80 |
119.97 |
118.80 |
119.97 |
0.4M |
| 2024-09-03 |
119.94 |
122.32 |
118.70 |
118.70 |
0.0M |
| 2024-08-30 |
118.69 |
118.69 |
118.69 |
118.69 |
0.1M |
| 2024-08-29 |
118.71 |
125.00 |
118.71 |
119.73 |
0.5M |
| 2024-08-28 |
116.62 |
117.31 |
116.62 |
116.90 |
0.2M |
| 2024-08-27 |
118.88 |
118.88 |
118.88 |
118.88 |
0.4M |
| 2024-08-26 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2024-08-23 |
115.50 |
115.50 |
114.30 |
114.30 |
0.1M |
| 2024-08-22 |
116.75 |
116.80 |
116.75 |
116.80 |
0.6M |
| 2024-08-21 |
115.00 |
116.00 |
115.00 |
116.00 |
0.2M |
| 2024-08-20 |
112.95 |
114.10 |
112.50 |
114.10 |
0.1M |
| 2024-08-19 |
111.91 |
112.39 |
111.70 |
112.39 |
0.3M |
| 2024-08-16 |
111.38 |
112.09 |
111.38 |
111.96 |
0.3M |
| 2024-08-15 |
112.15 |
112.15 |
111.30 |
111.99 |
0.4M |
| 2024-08-14 |
113.10 |
113.10 |
112.90 |
112.94 |
0.3M |
| 2024-08-13 |
114.20 |
114.50 |
113.45 |
113.45 |
1.1M |
| 2024-08-12 |
113.30 |
114.32 |
113.30 |
113.74 |
0.0M |
| 2024-08-09 |
112.75 |
113.00 |
112.20 |
113.00 |
2.1M |
| 2024-08-08 |
114.23 |
114.23 |
113.00 |
113.56 |
0.8M |
| 2024-08-07 |
114.94 |
115.48 |
114.00 |
115.48 |
0.0M |
| 2024-08-06 |
115.60 |
116.40 |
115.60 |
116.32 |
0.0M |
| 2024-08-05 |
115.92 |
115.92 |
114.99 |
115.06 |
0.3M |
| 2024-08-02 |
113.70 |
114.90 |
113.40 |
114.73 |
0.4M |
| 2024-08-01 |
112.00 |
112.80 |
112.00 |
112.55 |
0.1M |
| 2024-07-31 |
111.36 |
111.54 |
110.80 |
110.80 |
0.0M |
| 2024-07-30 |
111.10 |
112.68 |
111.10 |
112.68 |
0.1M |
| 2024-07-29 |
111.00 |
111.35 |
111.00 |
111.22 |
0.0M |
| 2024-07-26 |
110.20 |
110.70 |
110.00 |
110.16 |
0.1M |
| 2024-07-25 |
109.50 |
109.50 |
109.50 |
109.50 |
0.1M |
| 2024-07-24 |
109.33 |
110.01 |
109.33 |
110.01 |
0.5M |
| 2024-07-23 |
108.40 |
109.02 |
108.01 |
108.87 |
0.1M |
| 2024-07-19 |
107.30 |
107.30 |
107.30 |
107.30 |
0.0M |
| 2024-07-18 |
106.20 |
107.59 |
106.20 |
107.59 |
0.1M |
| 2024-07-17 |
106.30 |
108.05 |
105.00 |
105.24 |
0.1M |
| 2024-07-16 |
105.80 |
105.80 |
105.80 |
105.80 |
0.0M |
| 2024-07-15 |
106.32 |
106.32 |
106.32 |
106.32 |
1.8M |
| 2024-07-12 |
106.00 |
106.00 |
106.00 |
106.00 |
0.4M |
| 2024-07-11 |
105.70 |
105.70 |
105.41 |
105.41 |
0.1M |
| 2024-07-10 |
106.74 |
106.75 |
106.20 |
106.51 |
0.3M |
| 2024-07-09 |
106.82 |
107.29 |
106.82 |
107.29 |
0.1M |
| 2024-07-08 |
107.81 |
112.70 |
106.63 |
106.63 |
0.1M |
| 2024-07-05 |
107.18 |
108.06 |
107.18 |
108.06 |
0.1M |
| 2024-07-03 |
108.50 |
108.50 |
105.91 |
105.91 |
0.0M |
| 2024-07-02 |
108.80 |
109.22 |
108.01 |
108.94 |
0.5M |
| 2024-07-01 |
109.10 |
109.25 |
109.10 |
109.25 |
0.4M |
| 2024-06-28 |
108.39 |
108.39 |
108.39 |
108.39 |
0.0M |
| 2024-06-27 |
109.61 |
109.61 |
109.10 |
109.20 |
0.2M |
| 2024-06-26 |
108.30 |
109.02 |
106.79 |
108.90 |
0.2M |
| 2024-06-25 |
107.50 |
107.70 |
107.25 |
107.70 |
0.0M |
| 2024-06-24 |
106.80 |
106.80 |
106.80 |
106.80 |
0.0M |
| 2024-06-21 |
108.75 |
108.75 |
105.99 |
108.20 |
0.1M |
| 2024-06-20 |
109.00 |
110.10 |
108.95 |
109.25 |
0.1M |
| 2024-06-19 |
109.01 |
109.01 |
108.60 |
108.60 |
0.0M |
| 2024-06-18 |
109.97 |
109.97 |
109.50 |
109.50 |
0.1M |
| 2024-06-17 |
109.51 |
109.51 |
109.20 |
109.20 |
0.0M |
| 2024-06-14 |
110.00 |
110.02 |
108.90 |
109.10 |
0.3M |
| 2024-06-13 |
109.98 |
109.98 |
109.40 |
109.40 |
0.0M |
| 2024-06-12 |
110.58 |
112.88 |
109.24 |
112.88 |
0.1M |
| 2024-06-11 |
109.50 |
110.15 |
109.50 |
109.58 |
0.0M |
| 2024-06-10 |
108.80 |
108.80 |
108.80 |
108.80 |
0.1M |
| 2024-06-07 |
106.59 |
109.11 |
106.59 |
108.00 |
2.6M |
| 2024-06-06 |
103.70 |
104.60 |
103.70 |
104.32 |
2.6M |
| 2024-06-04 |
105.10 |
106.53 |
105.10 |
105.90 |
0.2M |
| 2024-06-03 |
104.33 |
104.80 |
104.33 |
104.80 |
0.0M |
| 2024-05-31 |
100.10 |
100.89 |
100.10 |
100.89 |
0.1M |
| 2024-05-30 |
100.89 |
100.89 |
99.80 |
99.80 |
0.0M |
| 2024-05-29 |
100.60 |
100.60 |
100.42 |
100.42 |
0.3M |
| 2024-05-28 |
99.10 |
100.14 |
99.10 |
99.36 |
0.1M |
| 2024-05-24 |
99.47 |
99.47 |
98.66 |
98.70 |
0.0M |
| 2024-05-21 |
98.30 |
99.20 |
98.30 |
98.80 |
0.1M |
| 2024-05-20 |
97.80 |
97.80 |
97.80 |
97.80 |
0.5M |
| 2024-05-17 |
98.05 |
98.53 |
97.90 |
98.42 |
0.1M |
| 2024-05-16 |
98.50 |
98.88 |
98.16 |
98.88 |
0.0M |
| 2024-05-15 |
98.60 |
99.15 |
98.60 |
99.15 |
0.0M |
| 2024-05-13 |
99.15 |
100.00 |
99.15 |
100.00 |
0.4M |
| 2024-05-10 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0M |
| 2024-05-09 |
99.80 |
99.95 |
99.80 |
99.95 |
0.0M |
| 2024-05-08 |
99.82 |
100.00 |
99.82 |
99.99 |
0.3M |
| 2024-05-07 |
99.26 |
100.42 |
98.86 |
100.24 |
0.1M |
| 2024-05-06 |
99.70 |
99.70 |
99.70 |
99.70 |
0.0M |
| 2024-05-03 |
99.83 |
99.83 |
99.83 |
99.83 |
0.0M |
| 2024-05-02 |
100.35 |
100.35 |
100.35 |
100.35 |
0.2M |
| 2024-04-30 |
100.60 |
100.60 |
100.60 |
100.60 |
0.0M |
| 2024-04-29 |
101.20 |
101.26 |
95.50 |
95.50 |
0.2M |
| 2024-04-26 |
100.91 |
101.50 |
100.91 |
101.23 |
0.1M |
| 2024-04-25 |
100.99 |
100.99 |
100.57 |
100.57 |
0.0M |
| 2024-04-24 |
100.43 |
100.60 |
100.30 |
100.30 |
0.1M |
| 2024-04-23 |
99.75 |
99.75 |
99.75 |
99.75 |
0.0M |
| 2024-04-22 |
101.40 |
101.50 |
95.50 |
101.09 |
0.8M |
| 2024-04-19 |
101.24 |
101.50 |
100.27 |
100.27 |
0.2M |
| 2024-04-18 |
100.45 |
100.45 |
100.45 |
100.45 |
0.0M |
| 2024-04-16 |
100.84 |
100.84 |
99.00 |
99.90 |
0.0M |
| 2024-04-15 |
98.65 |
98.65 |
97.64 |
97.64 |
0.0M |
| 2024-04-12 |
98.10 |
98.51 |
97.52 |
97.52 |
0.0M |
| 2024-04-11 |
97.13 |
97.13 |
96.50 |
96.50 |
0.0M |
| 2024-04-10 |
96.80 |
96.90 |
96.80 |
96.90 |
3.1M |
| 2024-04-09 |
96.53 |
96.53 |
95.87 |
96.10 |
0.1M |
| 2024-04-08 |
96.10 |
96.10 |
96.10 |
96.10 |
0.1M |
| 2024-04-05 |
96.60 |
97.39 |
96.60 |
96.87 |
0.1M |
| 2024-04-04 |
97.67 |
97.67 |
96.60 |
96.60 |
0.1M |
| 2024-04-03 |
96.90 |
97.20 |
96.60 |
97.18 |
0.0M |
| 2024-04-02 |
97.05 |
97.50 |
97.05 |
97.40 |
0.1M |
| 2024-04-01 |
97.40 |
97.40 |
97.40 |
97.40 |
0.0M |
| 2024-03-27 |
97.85 |
98.00 |
96.70 |
96.70 |
0.0M |
| 2024-03-26 |
98.23 |
98.35 |
98.23 |
98.35 |
0.0M |
| 2024-03-25 |
98.53 |
98.57 |
98.53 |
98.57 |
0.0M |
| 2024-03-22 |
97.53 |
98.30 |
97.53 |
97.60 |
0.0M |
| 2024-03-21 |
98.75 |
98.75 |
97.61 |
97.61 |
0.6M |
| 2024-03-20 |
97.99 |
97.99 |
97.60 |
97.60 |
0.1M |
| 2024-03-19 |
99.00 |
99.39 |
98.66 |
98.66 |
0.4M |
| 2024-03-15 |
97.65 |
97.89 |
97.00 |
97.89 |
2.5M |
| 2024-03-14 |
98.11 |
98.64 |
97.58 |
98.25 |
2.9M |
| 2024-03-13 |
97.24 |
97.24 |
97.24 |
97.24 |
0.1M |
| 2024-03-12 |
98.73 |
98.73 |
98.50 |
98.50 |
0.1M |
| 2024-03-11 |
98.63 |
98.63 |
98.00 |
98.00 |
0.3M |
| 2024-03-08 |
98.30 |
98.89 |
97.93 |
97.93 |
0.3M |
| 2024-03-07 |
99.02 |
99.02 |
98.71 |
98.73 |
0.1M |
| 2024-03-06 |
98.65 |
99.06 |
98.65 |
98.88 |
0.1M |
| 2024-03-04 |
99.37 |
99.37 |
98.76 |
98.76 |
0.1M |
| 2024-02-29 |
100.08 |
101.00 |
99.30 |
100.05 |
0.3M |
| 2024-02-28 |
99.66 |
99.66 |
99.42 |
99.42 |
2.3M |
| 2024-02-27 |
99.12 |
99.12 |
99.00 |
99.00 |
0.0M |
| 2024-02-26 |
99.30 |
99.30 |
99.30 |
99.30 |
0.1M |
| 2024-02-23 |
99.73 |
100.25 |
99.72 |
100.25 |
4.0M |
| 2024-02-22 |
99.60 |
100.03 |
99.50 |
100.03 |
0.0M |
| 2024-02-21 |
99.10 |
99.10 |
99.10 |
99.10 |
0.2M |
| 2024-02-16 |
99.41 |
99.41 |
98.86 |
98.86 |
0.1M |
| 2024-02-15 |
99.10 |
99.10 |
98.90 |
99.01 |
0.1M |
| 2024-02-14 |
99.21 |
99.21 |
99.21 |
99.21 |
0.2M |
| 2024-02-13 |
99.35 |
99.80 |
99.35 |
99.80 |
0.1M |
| 2024-02-12 |
99.45 |
99.45 |
99.20 |
99.35 |
0.1M |
| 2024-02-09 |
99.06 |
100.06 |
99.06 |
99.86 |
0.1M |
| 2024-02-08 |
98.82 |
100.01 |
98.82 |
99.93 |
0.1M |
| 2024-02-07 |
99.10 |
99.28 |
99.09 |
99.28 |
0.1M |
| 2024-02-06 |
99.10 |
99.25 |
99.10 |
99.16 |
0.1M |
| 2024-02-02 |
99.70 |
99.70 |
99.70 |
99.70 |
0.1M |
| 2024-02-01 |
99.00 |
100.40 |
98.58 |
98.90 |
0.1M |
| 2024-01-31 |
99.30 |
99.85 |
99.30 |
99.85 |
0.2M |
| 2024-01-30 |
99.00 |
99.75 |
95.64 |
99.75 |
0.5M |
| 2024-01-26 |
99.05 |
99.56 |
99.05 |
99.55 |
0.2M |
| 2024-01-25 |
99.85 |
99.85 |
99.51 |
99.51 |
2.6M |
| 2024-01-23 |
100.69 |
100.85 |
100.00 |
100.00 |
0.1M |
| 2024-01-22 |
98.65 |
99.69 |
98.65 |
99.69 |
0.3M |
| 2024-01-19 |
99.19 |
99.19 |
98.66 |
98.66 |
0.1M |
| 2024-01-18 |
99.10 |
100.02 |
99.10 |
99.12 |
0.2M |
| 2024-01-17 |
99.56 |
99.94 |
96.86 |
99.76 |
0.6M |
| 2024-01-16 |
98.80 |
99.70 |
98.40 |
99.70 |
0.0M |
| 2024-01-12 |
97.59 |
97.92 |
97.59 |
97.60 |
0.1M |
| 2024-01-11 |
98.50 |
98.50 |
97.46 |
97.92 |
0.2M |
| 2024-01-09 |
98.07 |
98.13 |
98.04 |
98.13 |
0.0M |
| 2024-01-08 |
96.97 |
97.29 |
96.97 |
97.29 |
0.2M |
| 2024-01-05 |
97.00 |
97.65 |
97.00 |
97.60 |
0.0M |
| 2024-01-04 |
98.86 |
98.86 |
97.98 |
98.84 |
0.5M |
| 2024-01-02 |
98.70 |
98.85 |
97.92 |
97.92 |
0.2M |