| 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 |
87.30 |
90.20 |
87.30 |
90.10 |
2.0M |
| 2024-12-30 |
90.00 |
91.90 |
87.70 |
87.70 |
0.0M |
| 2024-12-27 |
90.50 |
91.30 |
89.40 |
89.60 |
2.2M |
| 2024-12-26 |
91.50 |
94.10 |
90.20 |
90.40 |
0.0M |
| 2024-12-25 |
91.20 |
91.80 |
90.00 |
91.00 |
0.0M |
| 2024-12-24 |
86.00 |
91.20 |
86.00 |
90.90 |
0.0M |
| 2024-12-23 |
85.90 |
86.80 |
84.90 |
85.70 |
0.0M |
| 2024-12-20 |
81.00 |
86.60 |
81.00 |
84.00 |
0.0M |
| 2024-12-19 |
79.50 |
80.70 |
79.30 |
80.70 |
0.0M |
| 2024-12-18 |
81.50 |
81.50 |
79.00 |
80.90 |
2.1M |
| 2024-12-17 |
81.90 |
82.70 |
81.10 |
81.40 |
0.0M |
| 2024-12-16 |
84.40 |
85.40 |
81.10 |
81.70 |
0.0M |
| 2024-12-13 |
86.20 |
86.30 |
84.00 |
84.60 |
0.0M |
| 2024-12-12 |
85.00 |
88.30 |
84.90 |
85.90 |
0.0M |
| 2024-12-11 |
83.50 |
84.90 |
83.40 |
84.10 |
0.0M |
| 2024-12-10 |
85.00 |
85.70 |
83.60 |
84.00 |
0.0M |
| 2024-12-09 |
86.00 |
86.30 |
84.70 |
86.00 |
0.0M |
| 2024-12-06 |
86.10 |
86.50 |
85.20 |
85.40 |
0.0M |
| 2024-12-05 |
86.90 |
86.90 |
85.20 |
85.20 |
0.0M |
| 2024-12-04 |
85.70 |
86.60 |
85.70 |
86.10 |
0.0M |
| 2024-12-03 |
86.60 |
88.00 |
85.10 |
85.20 |
0.0M |
| 2024-12-02 |
85.30 |
86.00 |
84.80 |
85.10 |
0.0M |
| 2024-11-29 |
82.40 |
85.30 |
82.30 |
85.20 |
0.0M |
| 2024-11-28 |
84.50 |
84.70 |
81.50 |
82.50 |
0.0M |
| 2024-11-27 |
86.00 |
87.40 |
84.10 |
84.30 |
0.0M |
| 2024-11-26 |
86.60 |
88.40 |
85.30 |
85.30 |
0.0M |
| 2024-11-25 |
86.00 |
86.40 |
85.20 |
86.40 |
0.0M |
| 2024-11-22 |
84.90 |
86.50 |
84.80 |
84.80 |
0.0M |
| 2024-11-21 |
84.50 |
84.80 |
83.90 |
83.90 |
0.0M |
| 2024-11-20 |
85.00 |
85.30 |
83.60 |
84.40 |
0.0M |
| 2024-11-19 |
80.10 |
84.90 |
79.70 |
84.90 |
0.0M |
| 2024-11-18 |
82.40 |
82.70 |
79.40 |
79.40 |
0.0M |
| 2024-11-15 |
83.00 |
84.30 |
81.70 |
81.90 |
0.0M |
| 2024-11-14 |
85.20 |
86.30 |
81.00 |
83.10 |
0.0M |
| 2024-11-13 |
83.90 |
85.60 |
83.90 |
85.00 |
0.0M |
| 2024-11-12 |
86.80 |
87.50 |
83.70 |
83.90 |
0.0M |
| 2024-11-11 |
88.10 |
88.90 |
87.10 |
87.90 |
0.0M |
| 2024-11-08 |
91.50 |
91.50 |
89.00 |
89.10 |
0.0M |
| 2024-11-07 |
89.20 |
91.20 |
89.20 |
91.00 |
0.0M |
| 2024-11-06 |
89.30 |
90.50 |
88.80 |
88.80 |
0.0M |
| 2024-11-05 |
87.50 |
90.50 |
87.50 |
88.60 |
0.0M |
| 2024-11-04 |
89.10 |
89.30 |
87.60 |
87.60 |
0.0M |
| 2024-11-01 |
87.00 |
89.50 |
86.10 |
89.50 |
0.0M |
| 2024-10-30 |
89.70 |
89.70 |
87.90 |
88.50 |
0.0M |
| 2024-10-29 |
89.70 |
90.90 |
88.90 |
88.90 |
1.8M |
| 2024-10-28 |
92.60 |
92.70 |
89.20 |
90.10 |
0.0M |
| 2024-10-25 |
92.40 |
93.20 |
91.70 |
92.10 |
0.0M |
| 2024-10-24 |
94.30 |
95.70 |
91.70 |
92.50 |
0.0M |
| 2024-10-23 |
95.20 |
96.00 |
94.50 |
94.70 |
0.0M |
| 2024-10-22 |
94.70 |
96.20 |
94.40 |
95.30 |
0.0M |
| 2024-10-21 |
93.70 |
96.90 |
93.70 |
95.50 |
0.0M |
| 2024-10-18 |
95.90 |
96.70 |
92.80 |
93.20 |
0.0M |
| 2024-10-17 |
92.60 |
97.40 |
92.60 |
94.60 |
0.0M |
| 2024-10-16 |
89.00 |
94.00 |
89.00 |
92.50 |
0.0M |
| 2024-10-15 |
88.30 |
91.60 |
87.60 |
90.80 |
0.0M |
| 2024-10-14 |
88.20 |
88.50 |
87.20 |
87.50 |
0.0M |
| 2024-10-11 |
88.00 |
88.70 |
87.20 |
87.70 |
0.0M |
| 2024-10-09 |
91.00 |
91.70 |
87.20 |
87.50 |
0.0M |
| 2024-10-08 |
91.20 |
91.40 |
89.40 |
90.10 |
0.0M |
| 2024-10-07 |
90.30 |
92.30 |
90.00 |
90.80 |
0.0M |
| 2024-10-04 |
91.20 |
92.10 |
88.80 |
90.00 |
0.0M |
| 2024-10-01 |
91.70 |
92.30 |
90.20 |
90.20 |
0.0M |
| 2024-09-30 |
92.00 |
93.50 |
91.00 |
91.00 |
2.4M |
| 2024-09-27 |
94.30 |
95.60 |
92.50 |
92.50 |
0.0M |
| 2024-09-26 |
94.50 |
96.70 |
92.90 |
94.00 |
0.0M |
| 2024-09-25 |
91.80 |
94.50 |
91.80 |
93.90 |
0.0M |
| 2024-09-24 |
94.40 |
94.80 |
91.00 |
91.20 |
5.1M |
| 2024-09-23 |
93.00 |
94.90 |
92.70 |
92.70 |
0.0M |
| 2024-09-20 |
94.50 |
97.40 |
92.30 |
92.30 |
0.0M |
| 2024-09-19 |
89.90 |
94.20 |
89.90 |
93.60 |
0.0M |
| 2024-09-18 |
90.70 |
91.30 |
89.40 |
89.40 |
0.0M |
| 2024-09-16 |
91.40 |
91.90 |
90.40 |
90.40 |
0.0M |
| 2024-09-13 |
91.20 |
91.50 |
90.00 |
91.00 |
0.0M |
| 2024-09-12 |
90.10 |
91.20 |
88.90 |
90.60 |
0.0M |
| 2024-09-11 |
85.60 |
88.80 |
84.30 |
88.50 |
0.0M |
| 2024-09-10 |
89.70 |
90.70 |
83.40 |
84.90 |
0.0M |
| 2024-09-09 |
86.40 |
89.40 |
86.40 |
89.40 |
0.0M |
| 2024-09-06 |
90.20 |
91.20 |
89.60 |
89.60 |
0.0M |
| 2024-09-05 |
91.70 |
93.30 |
88.90 |
90.10 |
0.0M |
| 2024-09-04 |
88.50 |
90.60 |
85.50 |
90.50 |
0.0M |
| 2024-09-03 |
95.90 |
96.80 |
93.00 |
93.00 |
0.0M |
| 2024-09-02 |
95.80 |
98.50 |
95.20 |
95.20 |
0.0M |
| 2024-08-30 |
97.30 |
97.90 |
95.10 |
95.20 |
0.0M |
| 2024-08-29 |
97.00 |
98.40 |
96.30 |
96.60 |
0.0M |
| 2024-08-28 |
99.60 |
100.00 |
97.50 |
97.50 |
0.0M |
| 2024-08-27 |
96.40 |
99.90 |
96.30 |
99.00 |
0.0M |
| 2024-08-26 |
101.00 |
101.00 |
96.50 |
96.50 |
0.0M |
| 2024-08-23 |
96.00 |
99.50 |
95.10 |
99.50 |
0.0M |
| 2024-08-22 |
100.50 |
103.50 |
96.90 |
97.10 |
0.0M |
| 2024-08-21 |
98.30 |
101.50 |
97.80 |
99.80 |
0.0M |
| 2024-08-20 |
98.90 |
104.00 |
98.40 |
98.70 |
0.0M |
| 2024-08-19 |
96.00 |
101.00 |
93.90 |
97.10 |
0.0M |
| 2024-08-16 |
93.10 |
94.50 |
92.40 |
92.70 |
0.0M |
| 2024-08-15 |
91.40 |
91.90 |
89.70 |
91.30 |
0.0M |
| 2024-08-14 |
94.10 |
94.40 |
89.30 |
90.80 |
0.0M |
| 2024-08-13 |
93.50 |
94.50 |
90.70 |
92.20 |
0.0M |
| 2024-08-12 |
92.50 |
95.80 |
92.00 |
92.10 |
0.0M |
| 2024-08-09 |
93.50 |
95.70 |
91.60 |
92.20 |
0.0M |
| 2024-08-08 |
89.00 |
92.30 |
86.30 |
89.20 |
0.0M |
| 2024-08-07 |
81.90 |
89.90 |
81.90 |
89.90 |
0.0M |
| 2024-08-06 |
91.30 |
91.50 |
80.50 |
81.80 |
0.0M |
| 2024-08-05 |
94.00 |
94.00 |
89.40 |
89.40 |
0.0M |
| 2024-08-02 |
100.00 |
104.50 |
99.20 |
99.30 |
0.0M |
| 2024-08-01 |
102.00 |
106.50 |
100.00 |
106.00 |
0.0M |
| 2024-07-31 |
97.00 |
102.50 |
96.50 |
99.10 |
0.0M |
| 2024-07-30 |
91.60 |
99.70 |
91.60 |
97.90 |
0.0M |
| 2024-07-29 |
100.50 |
102.00 |
91.30 |
91.50 |
0.0M |
| 2024-07-26 |
102.00 |
102.50 |
99.80 |
99.80 |
0.0M |
| 2024-07-23 |
111.00 |
112.00 |
105.00 |
105.50 |
0.0M |
| 2024-07-22 |
108.50 |
114.00 |
106.00 |
107.00 |
0.0M |
| 2024-07-19 |
112.00 |
112.50 |
107.00 |
108.50 |
0.0M |
| 2024-07-18 |
105.00 |
113.00 |
104.50 |
112.00 |
0.0M |
| 2024-07-17 |
100.00 |
109.00 |
99.90 |
109.00 |
0.0M |
| 2024-07-16 |
98.50 |
101.00 |
98.30 |
99.20 |
0.0M |
| 2024-07-15 |
101.00 |
101.50 |
98.50 |
98.50 |
0.0M |
| 2024-07-12 |
100.50 |
104.00 |
100.00 |
100.50 |
0.0M |
| 2024-07-11 |
105.00 |
105.00 |
102.00 |
103.00 |
0.0M |
| 2024-07-10 |
106.50 |
108.50 |
105.00 |
107.00 |
0.0M |
| 2024-07-09 |
108.00 |
109.00 |
105.50 |
105.50 |
0.0M |
| 2024-07-08 |
111.00 |
112.50 |
107.50 |
107.50 |
0.0M |
| 2024-07-05 |
110.00 |
110.50 |
107.00 |
110.00 |
0.0M |
| 2024-07-04 |
109.50 |
114.00 |
109.00 |
110.00 |
0.0M |
| 2024-07-03 |
109.50 |
110.50 |
108.00 |
108.00 |
0.0M |
| 2024-07-02 |
108.50 |
112.00 |
107.50 |
108.50 |
0.0M |
| 2024-07-01 |
111.00 |
112.00 |
108.00 |
108.50 |
0.0M |
| 2024-06-28 |
105.00 |
113.50 |
104.50 |
110.00 |
0.0M |
| 2024-06-27 |
105.00 |
107.00 |
104.00 |
104.00 |
0.0M |
| 2024-06-26 |
107.00 |
110.00 |
106.50 |
106.50 |
0.0M |
| 2024-06-25 |
105.50 |
106.50 |
102.00 |
105.50 |
0.0M |
| 2024-06-24 |
111.00 |
112.50 |
106.00 |
106.50 |
0.0M |
| 2024-06-21 |
110.00 |
111.50 |
107.00 |
111.50 |
0.0M |
| 2024-06-20 |
106.00 |
111.50 |
105.50 |
110.50 |
0.0M |
| 2024-06-19 |
110.00 |
111.00 |
105.00 |
105.50 |
0.0M |
| 2024-06-18 |
111.00 |
115.00 |
109.00 |
109.00 |
0.0M |
| 2024-06-17 |
111.20 |
113.18 |
109.21 |
109.71 |
0.0M |
| 2024-06-14 |
112.19 |
113.68 |
110.70 |
110.70 |
0.0M |
| 2024-06-13 |
115.67 |
118.15 |
110.70 |
110.70 |
0.0M |
| 2024-06-12 |
108.22 |
115.17 |
106.73 |
113.68 |
0.0M |
| 2024-06-11 |
114.18 |
114.18 |
103.75 |
107.72 |
0.0M |
| 2024-06-07 |
113.68 |
115.17 |
110.70 |
114.67 |
0.0M |
| 2024-06-06 |
122.12 |
122.62 |
112.19 |
113.68 |
0.0M |
| 2024-06-05 |
124.60 |
125.59 |
117.15 |
117.15 |
0.1M |
| 2024-06-04 |
133.54 |
139.00 |
120.63 |
120.63 |
0.1M |
| 2024-06-03 |
133.54 |
133.54 |
133.54 |
133.54 |
0.0M |
| 2024-05-31 |
116.16 |
121.62 |
114.67 |
121.62 |
0.0M |
| 2024-05-30 |
113.68 |
115.67 |
110.20 |
110.70 |
0.1M |
| 2024-05-29 |
125.10 |
132.05 |
115.67 |
116.16 |
0.1M |
| 2024-05-28 |
121.13 |
124.10 |
116.16 |
122.62 |
0.0M |
| 2024-05-27 |
121.62 |
129.57 |
119.64 |
123.11 |
0.1M |
| 2024-05-24 |
113.18 |
118.15 |
110.20 |
118.15 |
0.1M |
| 2024-05-23 |
106.23 |
113.18 |
103.75 |
113.18 |
0.1M |
| 2024-05-22 |
105.24 |
108.72 |
102.26 |
103.26 |
0.1M |
| 2024-05-21 |
96.50 |
104.25 |
95.31 |
104.25 |
0.1M |
| 2024-05-20 |
92.53 |
100.28 |
91.04 |
95.11 |
0.1M |
| 2024-05-17 |
89.65 |
92.14 |
89.65 |
91.34 |
0.0M |
| 2024-05-16 |
90.84 |
92.83 |
89.65 |
90.05 |
0.0M |
| 2024-05-15 |
94.02 |
94.12 |
89.85 |
90.15 |
0.0M |
| 2024-05-14 |
90.55 |
92.93 |
89.65 |
92.33 |
0.0M |
| 2024-05-13 |
87.87 |
92.33 |
85.68 |
90.35 |
0.0M |
| 2024-05-10 |
84.09 |
87.17 |
82.60 |
86.97 |
0.0M |
| 2024-05-09 |
86.87 |
88.16 |
84.29 |
84.69 |
0.0M |
| 2024-05-08 |
87.27 |
87.37 |
85.88 |
86.48 |
0.0M |
| 2024-05-07 |
90.35 |
90.75 |
85.38 |
86.87 |
0.0M |
| 2024-05-06 |
90.35 |
92.14 |
89.06 |
89.06 |
0.0M |
| 2024-05-03 |
92.00 |
93.80 |
88.60 |
89.50 |
0.0M |
| 2024-05-02 |
92.20 |
92.50 |
90.00 |
90.40 |
0.0M |
| 2024-04-30 |
90.10 |
93.70 |
89.80 |
91.70 |
0.0M |
| 2024-04-29 |
94.00 |
95.30 |
89.80 |
90.00 |
0.0M |
| 2024-04-26 |
93.60 |
94.30 |
89.90 |
91.70 |
0.0M |
| 2024-04-25 |
88.90 |
93.40 |
88.10 |
90.50 |
0.0M |
| 2024-04-24 |
89.00 |
94.70 |
87.90 |
90.20 |
0.1M |
| 2024-04-23 |
82.50 |
88.60 |
82.50 |
87.40 |
0.0M |
| 2024-04-22 |
88.00 |
89.30 |
80.60 |
80.60 |
0.0M |
| 2024-04-19 |
83.00 |
89.50 |
81.60 |
87.30 |
0.0M |
| 2024-04-18 |
84.00 |
86.60 |
83.20 |
84.20 |
0.0M |
| 2024-04-17 |
77.90 |
85.00 |
77.50 |
85.00 |
0.0M |
| 2024-04-16 |
77.00 |
77.30 |
74.50 |
77.30 |
0.0M |
| 2024-04-15 |
79.40 |
79.70 |
77.80 |
78.20 |
0.0M |
| 2024-04-12 |
81.50 |
82.40 |
79.60 |
80.00 |
0.0M |
| 2024-04-11 |
82.80 |
83.10 |
80.20 |
81.00 |
0.0M |
| 2024-04-10 |
85.00 |
85.20 |
82.10 |
82.40 |
0.0M |
| 2024-04-09 |
84.00 |
85.00 |
82.50 |
84.50 |
0.0M |
| 2024-04-08 |
81.10 |
85.90 |
80.80 |
84.00 |
0.0M |
| 2024-04-03 |
80.40 |
82.90 |
79.20 |
81.20 |
0.0M |
| 2024-04-02 |
84.00 |
84.00 |
80.50 |
80.80 |
0.0M |
| 2024-04-01 |
84.50 |
85.00 |
83.00 |
83.00 |
0.0M |
| 2024-03-29 |
84.10 |
87.40 |
82.80 |
82.80 |
0.0M |
| 2024-03-28 |
84.90 |
86.50 |
83.10 |
84.50 |
0.0M |
| 2024-03-27 |
84.40 |
86.60 |
84.00 |
84.00 |
0.0M |
| 2024-03-26 |
89.00 |
91.80 |
82.70 |
82.70 |
0.1M |
| 2024-03-25 |
83.00 |
88.40 |
82.90 |
88.40 |
0.1M |
| 2024-03-22 |
79.60 |
80.80 |
78.20 |
80.40 |
0.0M |
| 2024-03-21 |
80.50 |
81.50 |
79.00 |
79.00 |
0.0M |
| 2024-03-20 |
79.00 |
80.40 |
78.60 |
78.60 |
0.0M |
| 2024-03-19 |
81.50 |
81.70 |
78.70 |
78.90 |
0.0M |
| 2024-03-18 |
80.80 |
81.80 |
79.50 |
81.50 |
0.0M |
| 2024-03-15 |
78.20 |
81.60 |
78.10 |
80.00 |
0.0M |
| 2024-03-14 |
80.50 |
81.70 |
77.30 |
78.90 |
0.0M |
| 2024-03-13 |
85.50 |
87.00 |
78.80 |
81.70 |
0.0M |
| 2024-03-12 |
80.50 |
84.50 |
78.30 |
83.70 |
0.0M |
| 2024-03-11 |
78.80 |
83.10 |
78.10 |
79.30 |
0.0M |
| 2024-03-08 |
87.40 |
88.00 |
77.50 |
77.80 |
0.0M |
| 2024-03-07 |
92.20 |
93.80 |
85.20 |
86.10 |
0.0M |
| 2024-03-06 |
86.60 |
95.60 |
86.30 |
91.50 |
0.1M |
| 2024-03-05 |
88.50 |
89.50 |
85.50 |
87.50 |
0.0M |
| 2024-03-04 |
90.00 |
91.90 |
87.10 |
87.60 |
0.0M |
| 2024-03-01 |
85.20 |
93.00 |
83.80 |
86.70 |
0.1M |
| 2024-02-29 |
76.80 |
85.20 |
76.20 |
85.20 |
0.0M |
| 2024-02-27 |
83.00 |
84.80 |
74.70 |
77.50 |
0.1M |
| 2024-02-26 |
74.50 |
81.10 |
74.40 |
81.10 |
0.0M |
| 2024-02-23 |
77.80 |
77.80 |
73.50 |
73.80 |
0.0M |
| 2024-02-22 |
78.40 |
78.60 |
76.30 |
76.50 |
0.0M |
| 2024-02-21 |
75.20 |
78.60 |
72.80 |
77.40 |
0.0M |
| 2024-02-20 |
74.50 |
75.60 |
72.40 |
74.70 |
0.0M |
| 2024-02-19 |
71.90 |
77.00 |
71.50 |
74.70 |
0.0M |
| 2024-02-16 |
66.00 |
72.10 |
65.40 |
70.80 |
0.0M |
| 2024-02-15 |
58.10 |
66.60 |
58.10 |
66.20 |
0.0M |
| 2024-02-05 |
62.90 |
62.90 |
60.90 |
62.00 |
0.0M |
| 2024-02-02 |
61.90 |
63.50 |
61.60 |
62.90 |
0.0M |
| 2024-02-01 |
60.80 |
62.30 |
60.60 |
61.50 |
0.0M |
| 2024-01-31 |
60.70 |
61.70 |
60.50 |
60.70 |
0.0M |
| 2024-01-30 |
60.30 |
62.40 |
60.20 |
60.90 |
0.0M |
| 2024-01-29 |
58.40 |
59.60 |
57.80 |
59.50 |
0.0M |
| 2024-01-26 |
59.50 |
59.50 |
58.30 |
58.30 |
0.0M |
| 2024-01-25 |
61.20 |
61.20 |
59.30 |
59.30 |
0.0M |
| 2024-01-24 |
61.00 |
61.50 |
60.40 |
60.40 |
0.0M |
| 2024-01-23 |
62.70 |
62.70 |
60.80 |
60.80 |
0.0M |
| 2024-01-22 |
61.50 |
63.30 |
60.80 |
62.40 |
0.0M |
| 2024-01-19 |
58.70 |
61.20 |
58.50 |
60.60 |
0.0M |
| 2024-01-18 |
58.90 |
59.40 |
57.50 |
57.90 |
0.0M |
| 2024-01-17 |
61.10 |
61.20 |
58.50 |
58.60 |
0.0M |
| 2024-01-16 |
60.20 |
60.90 |
59.50 |
60.20 |
0.0M |
| 2024-01-15 |
61.20 |
62.50 |
59.60 |
60.00 |
0.0M |
| 2024-01-12 |
59.00 |
59.50 |
57.90 |
58.00 |
0.0M |
| 2024-01-11 |
57.80 |
59.80 |
57.60 |
59.20 |
0.0M |
| 2024-01-10 |
56.30 |
58.40 |
56.00 |
58.00 |
0.0M |
| 2024-01-09 |
58.40 |
58.60 |
56.40 |
56.50 |
0.0M |
| 2024-01-08 |
60.10 |
60.40 |
58.50 |
58.50 |
0.0M |
| 2024-01-05 |
60.40 |
61.40 |
59.80 |
59.80 |
0.0M |
| 2024-01-04 |
61.80 |
62.10 |
59.70 |
60.70 |
0.0M |
| 2024-01-03 |
62.60 |
63.70 |
62.20 |
62.20 |
0.0M |
| 2024-01-02 |
63.20 |
64.10 |
61.70 |
63.70 |
0.0M |