| 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 |
127.40 |
127.90 |
127.40 |
127.90 |
0.0M |
| 2024-12-30 |
128.40 |
128.40 |
126.40 |
126.70 |
0.0M |
| 2024-12-27 |
128.80 |
128.90 |
126.80 |
127.60 |
0.0M |
| 2024-12-24 |
133.30 |
133.30 |
132.80 |
132.80 |
0.0M |
| 2024-12-23 |
130.30 |
130.30 |
130.30 |
131.50 |
0.0M |
| 2024-12-20 |
132.00 |
132.00 |
129.60 |
130.00 |
0.0M |
| 2024-12-19 |
133.50 |
133.50 |
133.10 |
133.10 |
0.0M |
| 2024-12-18 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0M |
| 2024-12-17 |
132.50 |
134.00 |
132.50 |
133.60 |
0.0M |
| 2024-12-16 |
136.80 |
136.80 |
134.50 |
134.60 |
0.0M |
| 2024-12-13 |
137.20 |
137.80 |
134.90 |
134.90 |
0.0M |
| 2024-12-12 |
138.70 |
139.60 |
136.00 |
137.80 |
0.0M |
| 2024-12-11 |
144.40 |
144.40 |
138.80 |
139.20 |
0.0M |
| 2024-12-10 |
150.10 |
150.10 |
143.00 |
143.50 |
0.0M |
| 2024-12-09 |
135.00 |
143.00 |
133.80 |
143.00 |
0.0M |
| 2024-12-06 |
133.20 |
136.80 |
133.20 |
136.30 |
0.0M |
| 2024-12-05 |
130.70 |
130.70 |
130.30 |
132.30 |
0.0M |
| 2024-12-04 |
134.40 |
134.40 |
133.00 |
133.00 |
0.0M |
| 2024-12-03 |
136.40 |
136.40 |
136.00 |
136.00 |
0.0M |
| 2024-12-02 |
136.60 |
138.20 |
136.60 |
137.70 |
0.0M |
| 2024-11-29 |
132.80 |
132.80 |
132.80 |
133.40 |
0.0M |
| 2024-11-28 |
132.80 |
132.80 |
132.80 |
132.80 |
0.0M |
| 2024-11-27 |
129.00 |
132.70 |
129.00 |
133.10 |
0.0M |
| 2024-11-26 |
124.40 |
126.50 |
124.40 |
126.80 |
0.0M |
| 2024-11-25 |
126.50 |
126.50 |
124.10 |
124.60 |
0.0M |
| 2024-11-22 |
130.30 |
130.30 |
127.90 |
128.40 |
0.0M |
| 2024-11-21 |
129.40 |
129.40 |
129.40 |
128.70 |
0.0M |
| 2024-11-20 |
127.00 |
128.20 |
127.00 |
128.20 |
0.0M |
| 2024-11-19 |
127.40 |
128.20 |
127.30 |
127.90 |
0.0M |
| 2024-11-18 |
128.40 |
128.50 |
127.50 |
127.80 |
0.0M |
| 2024-11-15 |
121.50 |
124.50 |
120.20 |
123.00 |
0.0M |
| 2024-11-14 |
129.80 |
129.90 |
124.80 |
125.30 |
0.0M |
| 2024-11-13 |
131.00 |
131.00 |
130.00 |
131.20 |
0.0M |
| 2024-11-12 |
139.00 |
139.00 |
133.00 |
133.20 |
0.0M |
| 2024-11-11 |
137.00 |
141.30 |
136.80 |
140.40 |
0.0M |
| 2024-11-08 |
148.00 |
148.90 |
143.50 |
143.70 |
0.0M |
| 2024-11-07 |
140.60 |
142.00 |
140.00 |
141.40 |
0.0M |
| 2024-11-06 |
140.20 |
141.10 |
137.00 |
139.60 |
0.0M |
| 2024-11-05 |
141.40 |
144.60 |
141.40 |
144.60 |
0.0M |
| 2024-11-04 |
145.10 |
145.10 |
141.90 |
142.20 |
0.0M |
| 2024-11-01 |
145.00 |
146.80 |
145.00 |
145.10 |
0.0M |
| 2024-10-31 |
142.80 |
142.90 |
142.80 |
142.90 |
0.0M |
| 2024-10-30 |
145.00 |
145.00 |
142.80 |
142.80 |
0.0M |
| 2024-10-29 |
149.80 |
149.80 |
149.60 |
149.60 |
0.0M |
| 2024-10-28 |
143.70 |
146.20 |
143.70 |
145.90 |
0.0M |
| 2024-10-25 |
143.30 |
144.00 |
143.30 |
143.40 |
0.0M |
| 2024-10-24 |
142.10 |
142.20 |
141.70 |
141.30 |
0.0M |
| 2024-10-23 |
141.60 |
145.50 |
141.40 |
145.90 |
0.0M |
| 2024-10-22 |
143.10 |
143.20 |
140.50 |
141.10 |
0.0M |
| 2024-10-21 |
143.70 |
143.70 |
141.40 |
141.80 |
0.0M |
| 2024-10-18 |
140.00 |
148.00 |
138.00 |
145.30 |
0.0M |
| 2024-10-17 |
144.90 |
148.00 |
141.20 |
141.90 |
0.0M |
| 2024-10-16 |
142.80 |
144.60 |
141.00 |
142.50 |
0.0M |
| 2024-10-15 |
155.60 |
156.40 |
145.30 |
147.20 |
0.0M |
| 2024-10-14 |
151.70 |
157.40 |
149.70 |
154.20 |
0.0M |
| 2024-10-10 |
152.50 |
156.50 |
150.00 |
153.00 |
0.0M |
| 2024-10-09 |
152.70 |
155.10 |
144.50 |
146.10 |
0.2M |
| 2024-10-08 |
168.80 |
168.80 |
144.80 |
147.10 |
0.2M |
| 2024-10-07 |
170.00 |
171.80 |
165.40 |
168.80 |
0.0M |
| 2024-10-04 |
155.00 |
168.30 |
155.00 |
166.20 |
0.0M |
| 2024-10-03 |
160.00 |
160.00 |
149.30 |
154.40 |
0.1M |
| 2024-10-02 |
152.90 |
173.40 |
152.90 |
168.10 |
0.1M |
| 2024-09-30 |
143.50 |
153.30 |
141.70 |
151.10 |
0.0M |
| 2024-09-27 |
128.10 |
139.50 |
128.10 |
136.50 |
0.1M |
| 2024-09-26 |
117.30 |
124.80 |
117.30 |
124.60 |
0.0M |
| 2024-09-25 |
118.00 |
118.00 |
113.20 |
113.00 |
0.0M |
| 2024-09-24 |
107.90 |
112.50 |
106.70 |
112.50 |
0.0M |
| 2024-09-23 |
103.40 |
104.20 |
102.40 |
102.40 |
0.0M |
| 2024-09-20 |
101.30 |
102.70 |
101.30 |
101.70 |
0.0M |
| 2024-09-19 |
95.95 |
101.30 |
95.95 |
101.30 |
0.0M |
| 2024-09-17 |
93.80 |
95.20 |
93.80 |
95.00 |
0.0M |
| 2024-09-16 |
93.80 |
93.80 |
93.80 |
93.95 |
0.0M |
| 2024-09-13 |
95.40 |
96.30 |
95.00 |
94.95 |
0.0M |
| 2024-09-12 |
95.20 |
95.75 |
95.20 |
95.50 |
0.0M |
| 2024-09-11 |
92.80 |
92.95 |
91.90 |
92.85 |
0.0M |
| 2024-09-10 |
93.15 |
93.85 |
93.15 |
93.60 |
0.0M |
| 2024-09-09 |
93.00 |
93.00 |
91.50 |
92.25 |
0.0M |
| 2024-09-05 |
95.00 |
95.00 |
94.35 |
94.95 |
0.0M |
| 2024-09-04 |
94.90 |
96.45 |
94.90 |
96.45 |
0.0M |
| 2024-09-03 |
96.75 |
96.75 |
95.75 |
95.75 |
0.0M |
| 2024-09-02 |
95.25 |
96.00 |
95.25 |
95.55 |
0.0M |
| 2024-08-30 |
94.85 |
98.65 |
94.85 |
97.45 |
0.0M |
| 2024-08-29 |
93.20 |
94.00 |
92.75 |
94.20 |
0.0M |
| 2024-08-28 |
94.10 |
95.15 |
94.10 |
94.75 |
0.0M |
| 2024-08-27 |
92.60 |
92.70 |
91.45 |
92.70 |
0.0M |
| 2024-08-26 |
96.80 |
96.80 |
95.85 |
95.95 |
0.0M |
| 2024-08-23 |
95.90 |
96.70 |
95.75 |
96.80 |
0.0M |
| 2024-08-22 |
96.00 |
96.75 |
95.20 |
96.75 |
0.0M |
| 2024-08-21 |
90.90 |
94.00 |
90.50 |
93.50 |
0.0M |
| 2024-08-20 |
103.70 |
104.10 |
102.70 |
102.70 |
0.0M |
| 2024-08-19 |
104.30 |
105.00 |
102.90 |
102.90 |
0.0M |
| 2024-08-16 |
96.35 |
100.00 |
96.35 |
99.60 |
0.0M |
| 2024-08-15 |
91.95 |
91.95 |
90.35 |
90.90 |
0.0M |
| 2024-08-14 |
92.75 |
92.90 |
92.65 |
92.50 |
0.0M |
| 2024-08-13 |
93.50 |
93.50 |
92.25 |
92.50 |
0.0M |
| 2024-08-12 |
92.00 |
92.10 |
91.95 |
92.10 |
0.0M |
| 2024-08-09 |
92.55 |
92.95 |
91.95 |
92.20 |
0.0M |
| 2024-08-08 |
92.65 |
92.65 |
92.30 |
90.85 |
0.0M |
| 2024-08-07 |
92.40 |
92.50 |
92.10 |
91.85 |
0.0M |
| 2024-08-06 |
91.00 |
91.00 |
90.00 |
89.95 |
0.0M |
| 2024-08-05 |
88.20 |
89.70 |
86.80 |
89.00 |
0.0M |
| 2024-08-02 |
90.80 |
90.85 |
90.30 |
90.80 |
0.0M |
| 2024-08-01 |
93.85 |
93.85 |
92.00 |
92.85 |
0.0M |
| 2024-07-31 |
94.75 |
96.55 |
94.75 |
96.45 |
0.1M |
| 2024-07-30 |
97.00 |
97.00 |
94.85 |
94.85 |
0.0M |
| 2024-07-29 |
96.80 |
97.55 |
96.15 |
96.75 |
0.0M |
| 2024-07-26 |
95.75 |
96.35 |
95.75 |
95.35 |
0.0M |
| 2024-07-25 |
93.35 |
93.35 |
92.10 |
92.20 |
0.0M |
| 2024-07-24 |
95.40 |
95.40 |
93.60 |
93.65 |
0.0M |
| 2024-07-23 |
96.50 |
96.50 |
95.60 |
95.80 |
0.0M |
| 2024-07-22 |
97.20 |
97.20 |
97.20 |
97.30 |
0.0M |
| 2024-07-19 |
95.55 |
96.35 |
95.50 |
95.65 |
0.0M |
| 2024-07-18 |
98.35 |
98.35 |
98.35 |
98.90 |
0.0M |
| 2024-07-17 |
98.55 |
99.85 |
98.55 |
99.85 |
0.0M |
| 2024-07-16 |
96.80 |
97.10 |
96.40 |
97.30 |
0.0M |
| 2024-07-15 |
101.70 |
101.70 |
98.80 |
99.50 |
0.0M |
| 2024-07-12 |
104.30 |
105.00 |
104.10 |
104.30 |
0.0M |
| 2024-07-11 |
98.45 |
100.00 |
98.45 |
99.80 |
0.0M |
| 2024-07-10 |
98.35 |
98.35 |
98.00 |
97.15 |
0.0M |
| 2024-07-09 |
95.85 |
95.85 |
94.80 |
95.10 |
0.0M |
| 2024-07-08 |
96.70 |
97.60 |
95.35 |
95.90 |
0.0M |
| 2024-07-05 |
96.60 |
96.60 |
95.75 |
95.90 |
0.1M |
| 2024-07-04 |
98.30 |
98.40 |
96.05 |
96.65 |
0.0M |
| 2024-07-03 |
95.50 |
96.35 |
95.10 |
96.45 |
0.0M |
| 2024-07-02 |
94.00 |
95.85 |
94.00 |
94.50 |
0.0M |
| 2024-06-28 |
97.00 |
98.00 |
95.70 |
96.60 |
0.0M |
| 2024-06-27 |
99.00 |
99.00 |
98.30 |
98.50 |
0.0M |
| 2024-06-26 |
100.60 |
101.30 |
100.30 |
100.40 |
0.0M |
| 2024-06-25 |
101.90 |
101.90 |
100.80 |
101.70 |
0.0M |
| 2024-06-24 |
101.70 |
101.80 |
101.40 |
102.70 |
0.0M |
| 2024-06-21 |
102.10 |
103.10 |
101.50 |
102.60 |
0.0M |
| 2024-06-20 |
107.10 |
107.10 |
105.00 |
104.90 |
0.0M |
| 2024-06-19 |
107.30 |
107.30 |
107.30 |
107.30 |
0.0M |
| 2024-06-18 |
105.40 |
105.40 |
105.40 |
105.40 |
0.0M |
| 2024-06-17 |
104.40 |
105.60 |
104.40 |
105.40 |
0.0M |
| 2024-06-14 |
106.60 |
106.60 |
106.10 |
106.10 |
0.0M |
| 2024-06-13 |
108.00 |
108.00 |
108.00 |
108.00 |
0.0M |
| 2024-06-12 |
106.50 |
106.50 |
106.00 |
106.00 |
0.0M |
| 2024-06-11 |
106.70 |
107.70 |
106.60 |
107.70 |
0.0M |
| 2024-06-07 |
109.00 |
109.00 |
106.00 |
106.40 |
0.0M |
| 2024-06-06 |
108.90 |
108.90 |
108.90 |
109.00 |
0.0M |
| 2024-06-05 |
112.00 |
112.00 |
110.80 |
110.80 |
0.0M |
| 2024-06-04 |
108.60 |
108.60 |
108.60 |
108.70 |
0.0M |
| 2024-06-03 |
108.00 |
108.60 |
108.00 |
108.20 |
0.0M |
| 2024-05-31 |
109.00 |
109.00 |
106.40 |
105.90 |
0.0M |
| 2024-05-30 |
105.50 |
105.50 |
104.90 |
105.20 |
0.0M |
| 2024-05-29 |
106.60 |
106.60 |
106.10 |
106.20 |
0.0M |
| 2024-05-28 |
110.50 |
110.60 |
109.30 |
109.90 |
0.0M |
| 2024-05-27 |
109.60 |
110.30 |
108.80 |
110.30 |
0.0M |
| 2024-05-24 |
113.50 |
113.50 |
111.00 |
110.90 |
0.0M |
| 2024-05-23 |
117.20 |
117.50 |
114.70 |
114.70 |
0.0M |
| 2024-05-22 |
119.50 |
120.60 |
119.50 |
119.50 |
0.0M |
| 2024-05-21 |
124.60 |
124.60 |
122.80 |
122.80 |
0.0M |
| 2024-05-20 |
126.90 |
128.30 |
126.80 |
126.90 |
0.0M |
| 2024-05-17 |
123.00 |
124.00 |
121.60 |
124.40 |
0.0M |
| 2024-05-16 |
119.40 |
123.40 |
118.70 |
122.40 |
0.0M |
| 2024-05-14 |
121.00 |
121.20 |
119.60 |
119.70 |
0.0M |
| 2024-05-13 |
117.90 |
120.20 |
117.80 |
119.90 |
0.0M |
| 2024-05-10 |
116.90 |
116.90 |
116.90 |
116.90 |
0.0M |
| 2024-05-09 |
115.60 |
115.60 |
115.60 |
116.00 |
0.0M |
| 2024-05-08 |
117.50 |
117.50 |
114.60 |
115.10 |
0.0M |
| 2024-05-07 |
117.00 |
117.00 |
115.50 |
115.40 |
0.0M |
| 2024-05-06 |
117.20 |
118.10 |
115.30 |
117.80 |
0.0M |
| 2024-05-03 |
117.40 |
118.00 |
115.00 |
117.20 |
0.0M |
| 2024-05-02 |
111.20 |
112.80 |
111.10 |
111.50 |
0.0M |
| 2024-04-30 |
106.10 |
106.70 |
105.90 |
106.50 |
0.0M |
| 2024-04-29 |
110.50 |
112.80 |
110.20 |
109.60 |
0.0M |
| 2024-04-26 |
105.70 |
110.00 |
105.40 |
109.10 |
0.1M |
| 2024-04-25 |
103.20 |
105.10 |
102.70 |
103.20 |
0.0M |
| 2024-04-24 |
100.30 |
103.20 |
100.30 |
102.90 |
0.1M |
| 2024-04-23 |
97.75 |
98.70 |
97.50 |
98.55 |
0.0M |
| 2024-04-22 |
93.15 |
94.80 |
93.00 |
92.95 |
0.0M |
| 2024-04-19 |
89.20 |
89.70 |
89.20 |
89.95 |
0.0M |
| 2024-04-18 |
90.35 |
90.80 |
90.35 |
90.70 |
0.0M |
| 2024-04-17 |
92.45 |
92.45 |
91.10 |
91.35 |
0.0M |
| 2024-04-16 |
92.00 |
92.00 |
91.55 |
91.70 |
0.0M |
| 2024-04-15 |
93.50 |
94.10 |
93.50 |
93.90 |
0.0M |
| 2024-04-12 |
95.70 |
95.70 |
95.20 |
94.90 |
0.0M |
| 2024-04-11 |
98.10 |
98.10 |
98.10 |
98.10 |
0.0M |
| 2024-04-10 |
96.95 |
99.40 |
96.95 |
98.30 |
0.0M |
| 2024-04-09 |
94.45 |
94.45 |
93.65 |
93.95 |
0.0M |
| 2024-04-08 |
94.60 |
94.60 |
94.55 |
94.60 |
0.0M |
| 2024-04-05 |
93.95 |
94.00 |
93.00 |
95.10 |
0.0M |
| 2024-04-03 |
96.85 |
96.85 |
96.85 |
96.85 |
0.0M |
| 2024-04-02 |
100.00 |
101.00 |
100.00 |
100.60 |
0.0M |
| 2024-03-28 |
98.95 |
101.40 |
98.50 |
100.00 |
0.0M |
| 2024-03-27 |
94.60 |
95.05 |
94.40 |
94.40 |
0.0M |
| 2024-03-26 |
97.35 |
97.80 |
97.20 |
97.05 |
0.0M |
| 2024-03-25 |
95.60 |
96.10 |
95.50 |
95.45 |
0.0M |
| 2024-03-22 |
97.00 |
97.30 |
95.85 |
96.15 |
0.0M |
| 2024-03-21 |
102.00 |
102.00 |
100.50 |
100.90 |
0.0M |
| 2024-03-20 |
99.00 |
99.00 |
98.80 |
98.60 |
0.0M |
| 2024-03-19 |
98.55 |
99.15 |
98.00 |
98.15 |
0.0M |
| 2024-03-18 |
97.90 |
100.00 |
97.90 |
98.90 |
0.0M |
| 2024-03-15 |
96.25 |
96.25 |
94.55 |
96.05 |
0.0M |
| 2024-03-14 |
101.00 |
101.00 |
97.20 |
97.80 |
0.0M |
| 2024-03-13 |
97.95 |
98.55 |
97.65 |
98.10 |
0.0M |
| 2024-03-12 |
93.45 |
98.25 |
93.45 |
97.95 |
0.0M |
| 2024-03-11 |
89.00 |
92.20 |
89.00 |
90.65 |
0.0M |
| 2024-03-08 |
86.00 |
86.00 |
85.95 |
85.25 |
0.0M |
| 2024-03-07 |
82.70 |
90.00 |
82.70 |
86.95 |
0.0M |
| 2024-03-06 |
79.00 |
83.45 |
79.00 |
82.00 |
0.0M |
| 2024-03-05 |
79.00 |
79.00 |
76.45 |
76.45 |
0.0M |
| 2024-03-04 |
83.20 |
83.20 |
82.30 |
82.30 |
0.0M |
| 2024-03-01 |
80.40 |
83.35 |
80.40 |
83.35 |
0.0M |
| 2024-02-29 |
82.00 |
82.00 |
81.70 |
82.20 |
0.0M |
| 2024-02-28 |
86.75 |
86.75 |
86.00 |
84.20 |
0.0M |
| 2024-02-27 |
84.95 |
86.20 |
83.25 |
86.30 |
0.0M |
| 2024-02-26 |
86.60 |
86.60 |
86.05 |
85.50 |
0.0M |
| 2024-02-23 |
87.45 |
87.45 |
86.20 |
86.20 |
0.0M |
| 2024-02-22 |
85.75 |
87.55 |
84.90 |
87.55 |
0.0M |
| 2024-02-21 |
85.20 |
88.50 |
85.20 |
86.50 |
0.0M |
| 2024-02-20 |
83.75 |
83.75 |
81.80 |
84.15 |
0.0M |
| 2024-02-19 |
87.10 |
87.10 |
84.00 |
84.80 |
0.0M |
| 2024-02-16 |
85.15 |
88.50 |
85.15 |
88.35 |
0.0M |
| 2024-02-15 |
82.90 |
84.30 |
82.90 |
84.25 |
0.0M |
| 2024-02-14 |
81.40 |
81.40 |
81.35 |
82.35 |
0.0M |
| 2024-02-09 |
79.10 |
79.10 |
78.00 |
79.45 |
0.0M |
| 2024-02-08 |
82.45 |
83.00 |
80.60 |
80.95 |
0.0M |
| 2024-02-07 |
86.85 |
87.45 |
82.80 |
82.80 |
0.0M |
| 2024-02-06 |
81.40 |
85.30 |
81.40 |
85.30 |
0.0M |
| 2024-02-05 |
79.05 |
80.40 |
78.80 |
79.55 |
0.0M |
| 2024-02-02 |
81.55 |
81.55 |
81.55 |
79.25 |
0.0M |
| 2024-02-01 |
80.20 |
82.45 |
80.20 |
80.40 |
0.0M |
| 2024-01-31 |
82.35 |
82.35 |
80.45 |
79.85 |
0.0M |
| 2024-01-30 |
83.15 |
83.15 |
82.10 |
82.25 |
0.0M |
| 2024-01-29 |
86.25 |
87.20 |
86.25 |
86.20 |
0.0M |
| 2024-01-26 |
86.65 |
86.65 |
83.90 |
83.90 |
0.0M |
| 2024-01-25 |
84.00 |
85.75 |
83.55 |
85.60 |
0.0M |
| 2024-01-24 |
82.65 |
82.70 |
78.70 |
82.75 |
0.0M |
| 2024-01-23 |
77.85 |
80.40 |
77.85 |
79.30 |
0.0M |
| 2024-01-22 |
78.45 |
78.45 |
75.90 |
76.10 |
0.0M |
| 2024-01-19 |
79.25 |
79.25 |
77.00 |
77.45 |
0.0M |
| 2024-01-18 |
79.00 |
80.65 |
79.00 |
79.75 |
0.0M |
| 2024-01-17 |
83.75 |
83.75 |
80.00 |
81.00 |
0.0M |
| 2024-01-16 |
87.65 |
88.15 |
85.95 |
86.00 |
0.0M |
| 2024-01-15 |
89.55 |
89.55 |
88.50 |
88.50 |
0.0M |
| 2024-01-12 |
90.80 |
91.35 |
90.70 |
90.05 |
0.0M |
| 2024-01-11 |
92.00 |
92.00 |
91.80 |
91.80 |
0.0M |
| 2024-01-10 |
90.05 |
90.05 |
90.05 |
90.05 |
0.0M |
| 2024-01-09 |
93.35 |
93.55 |
89.70 |
90.05 |
0.0M |
| 2024-01-08 |
94.95 |
94.95 |
91.40 |
92.75 |
0.0M |
| 2024-01-05 |
96.95 |
96.95 |
96.95 |
96.95 |
0.0M |
| 2024-01-04 |
97.45 |
97.45 |
97.15 |
97.75 |
0.0M |
| 2024-01-03 |
97.50 |
97.50 |
96.60 |
97.15 |
0.0M |
| 2024-01-02 |
100.20 |
100.20 |
100.20 |
100.20 |
0.0M |