| 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 |
104.00 |
106.50 |
98.60 |
101.00 |
16.5M |
| 2024-12-30 |
104.50 |
105.00 |
101.00 |
102.00 |
4.4M |
| 2024-12-27 |
103.50 |
105.00 |
103.00 |
104.00 |
5.3M |
| 2024-12-26 |
106.50 |
106.50 |
103.00 |
103.50 |
6.9M |
| 2024-12-25 |
102.50 |
107.50 |
102.50 |
106.50 |
18.6M |
| 2024-12-24 |
102.50 |
108.00 |
100.00 |
101.50 |
31.9M |
| 2024-12-23 |
93.20 |
101.00 |
93.10 |
101.00 |
18.1M |
| 2024-12-20 |
94.00 |
94.30 |
91.70 |
92.00 |
3.2M |
| 2024-12-19 |
91.70 |
93.80 |
91.10 |
93.80 |
2.9M |
| 2024-12-18 |
92.90 |
93.80 |
92.10 |
92.80 |
5.3M |
| 2024-12-17 |
94.50 |
95.70 |
92.90 |
93.20 |
4.3M |
| 2024-12-16 |
98.20 |
98.30 |
94.30 |
94.30 |
6.1M |
| 2024-12-13 |
99.60 |
100.50 |
97.00 |
98.30 |
5.6M |
| 2024-12-12 |
104.00 |
104.00 |
99.60 |
99.60 |
6.5M |
| 2024-12-11 |
98.00 |
103.00 |
97.70 |
101.50 |
12.9M |
| 2024-12-10 |
94.40 |
101.00 |
94.30 |
99.00 |
11.8M |
| 2024-12-09 |
95.70 |
96.00 |
94.00 |
94.30 |
2.2M |
| 2024-12-06 |
96.50 |
97.40 |
95.40 |
95.70 |
2.0M |
| 2024-12-05 |
96.30 |
98.50 |
95.30 |
96.40 |
5.1M |
| 2024-12-04 |
94.30 |
95.90 |
94.20 |
95.90 |
2.3M |
| 2024-12-03 |
95.60 |
96.00 |
93.50 |
94.00 |
3.1M |
| 2024-12-02 |
95.50 |
95.90 |
93.60 |
93.70 |
2.9M |
| 2024-11-29 |
92.50 |
94.60 |
91.90 |
94.50 |
2.9M |
| 2024-11-28 |
92.80 |
93.10 |
90.10 |
92.50 |
3.8M |
| 2024-11-27 |
98.00 |
98.00 |
92.60 |
92.60 |
7.2M |
| 2024-11-26 |
97.00 |
98.30 |
95.60 |
97.00 |
3.2M |
| 2024-11-25 |
96.90 |
97.90 |
96.70 |
97.10 |
2.5M |
| 2024-11-22 |
97.30 |
97.80 |
95.90 |
96.00 |
4.0M |
| 2024-11-21 |
95.40 |
97.90 |
95.40 |
96.50 |
4.4M |
| 2024-11-20 |
98.50 |
98.70 |
94.80 |
95.50 |
7.4M |
| 2024-11-19 |
98.20 |
98.70 |
97.10 |
98.30 |
3.0M |
| 2024-11-18 |
98.50 |
98.70 |
96.40 |
97.50 |
3.9M |
| 2024-11-15 |
97.60 |
99.60 |
96.40 |
98.60 |
4.7M |
| 2024-11-14 |
99.70 |
100.50 |
97.00 |
97.20 |
8.0M |
| 2024-11-13 |
101.00 |
102.00 |
98.20 |
99.10 |
13.5M |
| 2024-11-12 |
102.50 |
103.00 |
101.00 |
101.00 |
6.3M |
| 2024-11-11 |
105.00 |
105.00 |
103.00 |
103.50 |
6.6M |
| 2024-11-08 |
108.50 |
109.50 |
105.00 |
105.00 |
9.3M |
| 2024-11-07 |
106.50 |
110.50 |
106.50 |
108.00 |
13.2M |
| 2024-11-06 |
106.50 |
108.00 |
105.50 |
106.00 |
5.8M |
| 2024-11-05 |
105.50 |
107.50 |
105.50 |
106.00 |
5.1M |
| 2024-11-04 |
107.00 |
107.50 |
104.50 |
104.50 |
5.8M |
| 2024-11-01 |
104.50 |
108.50 |
103.50 |
108.00 |
7.2M |
| 2024-10-30 |
106.00 |
110.50 |
104.50 |
107.50 |
9.3M |
| 2024-10-29 |
111.00 |
111.50 |
104.50 |
105.50 |
18.4M |
| 2024-10-28 |
114.50 |
115.50 |
110.00 |
112.50 |
13.0M |
| 2024-10-25 |
114.00 |
116.00 |
110.50 |
115.50 |
13.8M |
| 2024-10-24 |
115.00 |
116.00 |
112.00 |
113.00 |
15.6M |
| 2024-10-23 |
116.00 |
117.00 |
114.00 |
115.00 |
20.0M |
| 2024-10-22 |
117.00 |
121.50 |
115.00 |
116.00 |
66.3M |
| 2024-10-21 |
107.00 |
115.50 |
105.50 |
115.50 |
32.6M |
| 2024-10-18 |
107.00 |
107.50 |
104.50 |
105.00 |
6.2M |
| 2024-10-17 |
104.00 |
107.50 |
103.00 |
105.50 |
6.5M |
| 2024-10-16 |
104.00 |
104.50 |
101.00 |
102.50 |
9.1M |
| 2024-10-15 |
107.50 |
108.00 |
104.50 |
105.50 |
4.8M |
| 2024-10-14 |
106.00 |
107.50 |
105.00 |
107.00 |
3.0M |
| 2024-10-11 |
107.00 |
109.00 |
105.50 |
105.50 |
4.8M |
| 2024-10-09 |
108.00 |
111.00 |
106.50 |
106.50 |
9.3M |
| 2024-10-08 |
108.50 |
109.00 |
105.50 |
106.00 |
5.3M |
| 2024-10-07 |
107.00 |
113.00 |
106.00 |
109.50 |
7.5M |
| 2024-10-04 |
110.00 |
110.50 |
105.50 |
105.50 |
6.7M |
| 2024-10-01 |
111.00 |
112.50 |
108.00 |
110.00 |
7.0M |
| 2024-09-30 |
111.50 |
113.00 |
109.00 |
110.00 |
8.0M |
| 2024-09-27 |
111.00 |
117.00 |
110.50 |
112.00 |
36.5M |
| 2024-09-26 |
108.50 |
111.00 |
106.50 |
107.50 |
11.2M |
| 2024-09-25 |
105.50 |
108.50 |
105.00 |
106.50 |
7.7M |
| 2024-09-24 |
105.00 |
105.50 |
102.50 |
103.50 |
3.3M |
| 2024-09-23 |
105.00 |
106.00 |
104.50 |
104.50 |
2.8M |
| 2024-09-20 |
107.50 |
110.00 |
104.50 |
104.50 |
8.4M |
| 2024-09-19 |
104.50 |
106.00 |
102.50 |
105.50 |
6.9M |
| 2024-09-18 |
107.50 |
107.50 |
101.50 |
104.00 |
14.9M |
| 2024-09-16 |
108.00 |
110.50 |
107.00 |
107.00 |
5.5M |
| 2024-09-13 |
108.00 |
111.50 |
106.00 |
109.00 |
11.5M |
| 2024-09-12 |
102.00 |
108.50 |
101.50 |
107.50 |
14.8M |
| 2024-09-11 |
99.40 |
101.00 |
98.30 |
99.30 |
6.3M |
| 2024-09-10 |
104.00 |
104.50 |
96.20 |
98.40 |
13.1M |
| 2024-09-09 |
100.50 |
103.50 |
100.50 |
102.50 |
5.3M |
| 2024-09-06 |
104.00 |
105.00 |
103.00 |
103.50 |
3.3M |
| 2024-09-05 |
106.00 |
107.00 |
102.50 |
103.50 |
8.3M |
| 2024-09-04 |
102.50 |
107.00 |
101.00 |
104.00 |
15.6M |
| 2024-09-03 |
115.00 |
117.00 |
111.50 |
111.50 |
11.1M |
| 2024-09-02 |
116.50 |
118.00 |
112.50 |
114.50 |
19.1M |
| 2024-08-30 |
120.50 |
124.00 |
117.00 |
118.50 |
29.3M |
| 2024-08-29 |
111.50 |
122.00 |
111.00 |
118.50 |
40.4M |
| 2024-08-28 |
110.00 |
113.00 |
109.00 |
113.00 |
12.7M |
| 2024-08-27 |
108.00 |
111.00 |
108.00 |
110.00 |
10.3M |
| 2024-08-26 |
112.50 |
114.00 |
109.50 |
110.00 |
17.6M |
| 2024-08-23 |
114.50 |
115.50 |
111.00 |
112.50 |
48.8M |
| 2024-08-22 |
103.00 |
113.00 |
102.50 |
113.00 |
16.8M |
| 2024-08-21 |
105.00 |
106.50 |
102.00 |
103.00 |
4.7M |
| 2024-08-20 |
105.00 |
107.50 |
105.00 |
105.50 |
4.5M |
| 2024-08-19 |
105.50 |
106.50 |
104.00 |
104.50 |
4.2M |
| 2024-08-16 |
105.50 |
107.50 |
104.50 |
105.50 |
7.3M |
| 2024-08-15 |
105.50 |
106.00 |
102.00 |
102.50 |
8.1M |
| 2024-08-14 |
108.50 |
109.00 |
104.50 |
105.50 |
10.7M |
| 2024-08-13 |
107.00 |
108.00 |
105.50 |
107.00 |
7.3M |
| 2024-08-12 |
106.50 |
110.00 |
105.00 |
107.00 |
14.5M |
| 2024-08-09 |
108.00 |
108.50 |
103.50 |
105.00 |
18.1M |
| 2024-08-08 |
98.80 |
105.00 |
97.70 |
102.00 |
23.9M |
| 2024-08-07 |
92.40 |
99.80 |
92.10 |
99.80 |
18.3M |
| 2024-08-06 |
103.00 |
103.50 |
88.10 |
90.80 |
28.2M |
| 2024-08-05 |
97.50 |
101.50 |
94.10 |
97.00 |
24.9M |
| 2024-08-02 |
105.50 |
108.00 |
103.50 |
104.50 |
13.9M |
| 2024-08-01 |
110.00 |
116.50 |
109.50 |
111.00 |
24.2M |
| 2024-07-31 |
109.00 |
110.00 |
102.50 |
106.50 |
25.6M |
| 2024-07-30 |
114.00 |
116.50 |
107.50 |
111.00 |
36.6M |
| 2024-07-29 |
123.50 |
127.50 |
117.50 |
119.00 |
35.0M |
| 2024-07-26 |
112.00 |
122.00 |
110.00 |
120.00 |
21.1M |
| 2024-07-23 |
119.00 |
124.00 |
118.00 |
119.00 |
31.3M |
| 2024-07-22 |
119.50 |
120.00 |
111.00 |
115.50 |
24.1M |
| 2024-07-19 |
125.00 |
126.50 |
115.00 |
117.50 |
31.3M |
| 2024-07-18 |
128.50 |
129.50 |
122.00 |
125.00 |
49.2M |
| 2024-07-17 |
120.50 |
132.00 |
119.50 |
132.00 |
44.3M |
| 2024-07-16 |
119.50 |
122.00 |
117.00 |
120.00 |
23.4M |
| 2024-07-15 |
120.00 |
122.50 |
115.00 |
120.00 |
38.9M |
| 2024-07-12 |
111.00 |
119.50 |
110.00 |
119.50 |
69.8M |
| 2024-07-11 |
107.00 |
109.00 |
106.50 |
109.00 |
32.6M |
| 2024-07-10 |
95.20 |
99.60 |
93.60 |
99.40 |
9.5M |
| 2024-07-09 |
94.80 |
95.20 |
92.80 |
94.80 |
4.5M |
| 2024-07-08 |
93.10 |
95.80 |
92.90 |
94.40 |
9.2M |
| 2024-07-05 |
91.00 |
92.80 |
90.80 |
92.70 |
9.3M |
| 2024-07-04 |
94.90 |
94.90 |
89.70 |
90.20 |
20.4M |
| 2024-07-03 |
94.50 |
95.10 |
93.30 |
95.10 |
4.8M |
| 2024-07-02 |
94.40 |
94.50 |
92.80 |
94.50 |
4.7M |
| 2024-07-01 |
92.50 |
94.40 |
91.70 |
94.40 |
5.8M |
| 2024-06-28 |
92.00 |
92.70 |
91.50 |
92.40 |
2.1M |
| 2024-06-27 |
92.50 |
92.50 |
91.60 |
91.80 |
1.5M |
| 2024-06-26 |
93.50 |
93.60 |
92.20 |
92.50 |
1.7M |
| 2024-06-25 |
93.70 |
94.10 |
93.00 |
93.00 |
1.7M |
| 2024-06-24 |
94.00 |
94.60 |
92.40 |
94.50 |
2.9M |
| 2024-06-21 |
93.40 |
95.30 |
92.30 |
94.20 |
5.1M |
| 2024-06-20 |
93.30 |
95.80 |
92.60 |
94.20 |
5.0M |
| 2024-06-19 |
93.20 |
93.90 |
92.00 |
92.30 |
2.7M |
| 2024-06-18 |
92.20 |
93.60 |
92.00 |
92.90 |
1.5M |
| 2024-06-17 |
92.60 |
92.70 |
91.90 |
92.00 |
1.2M |
| 2024-06-14 |
91.00 |
94.20 |
91.00 |
92.60 |
2.8M |
| 2024-06-13 |
91.00 |
91.60 |
90.20 |
90.70 |
2.6M |
| 2024-06-12 |
92.00 |
92.60 |
90.80 |
90.80 |
2.0M |
| 2024-06-11 |
93.20 |
93.20 |
91.50 |
92.00 |
2.8M |
| 2024-06-07 |
93.20 |
94.00 |
92.60 |
93.30 |
1.7M |
| 2024-06-06 |
93.00 |
93.60 |
92.20 |
92.30 |
2.5M |
| 2024-06-05 |
94.30 |
94.40 |
92.60 |
93.00 |
2.6M |
| 2024-06-04 |
94.90 |
94.90 |
92.70 |
94.30 |
3.7M |
| 2024-06-03 |
95.60 |
96.40 |
93.50 |
93.70 |
3.4M |
| 2024-05-31 |
95.80 |
97.00 |
94.50 |
94.50 |
2.7M |
| 2024-05-30 |
96.00 |
96.50 |
95.00 |
95.80 |
2.1M |
| 2024-05-29 |
96.60 |
100.00 |
96.30 |
96.30 |
5.6M |
| 2024-05-28 |
95.00 |
96.80 |
94.60 |
96.10 |
2.8M |
| 2024-05-27 |
94.40 |
95.50 |
94.00 |
94.60 |
2.1M |
| 2024-05-24 |
94.10 |
94.80 |
94.00 |
94.40 |
1.5M |
| 2024-05-23 |
94.20 |
95.50 |
94.20 |
94.40 |
1.9M |
| 2024-05-22 |
94.00 |
94.80 |
93.60 |
94.80 |
1.5M |
| 2024-05-21 |
95.60 |
95.60 |
94.00 |
94.00 |
1.8M |
| 2024-05-20 |
95.50 |
96.30 |
94.70 |
95.40 |
1.8M |
| 2024-05-17 |
94.60 |
96.00 |
94.10 |
95.50 |
1.6M |
| 2024-05-16 |
96.00 |
96.70 |
94.50 |
94.50 |
1.6M |
| 2024-05-15 |
95.70 |
96.60 |
95.30 |
95.70 |
1.7M |
| 2024-05-14 |
95.30 |
96.70 |
95.20 |
95.80 |
1.8M |
| 2024-05-13 |
94.30 |
96.00 |
94.10 |
95.80 |
1.5M |
| 2024-05-10 |
94.20 |
95.00 |
93.20 |
94.20 |
2.8M |
| 2024-05-09 |
95.40 |
95.40 |
94.00 |
94.20 |
1.4M |
| 2024-05-08 |
94.60 |
95.70 |
93.70 |
95.50 |
1.4M |
| 2024-05-07 |
95.00 |
95.40 |
93.80 |
94.50 |
1.8M |
| 2024-05-06 |
95.60 |
95.60 |
94.10 |
94.80 |
1.7M |
| 2024-05-03 |
95.80 |
96.80 |
95.10 |
95.40 |
2.0M |
| 2024-05-02 |
94.60 |
95.30 |
94.20 |
95.20 |
1.3M |
| 2024-04-30 |
97.00 |
97.00 |
94.00 |
95.30 |
5.0M |
| 2024-04-29 |
97.10 |
98.10 |
96.90 |
97.90 |
1.6M |
| 2024-04-26 |
97.20 |
97.40 |
96.40 |
97.00 |
1.0M |
| 2024-04-25 |
97.50 |
97.90 |
96.30 |
96.80 |
1.1M |
| 2024-04-24 |
96.20 |
98.70 |
96.10 |
97.10 |
2.8M |
| 2024-04-23 |
95.30 |
96.90 |
94.80 |
95.30 |
1.2M |
| 2024-04-22 |
94.40 |
95.50 |
93.80 |
94.50 |
2.3M |
| 2024-04-19 |
95.40 |
95.90 |
93.00 |
94.00 |
3.9M |
| 2024-04-18 |
96.90 |
97.00 |
95.80 |
95.80 |
1.7M |
| 2024-04-17 |
96.60 |
97.70 |
96.20 |
97.50 |
1.9M |
| 2024-04-16 |
97.00 |
97.00 |
95.20 |
96.00 |
3.0M |
| 2024-04-15 |
97.80 |
98.20 |
96.60 |
97.20 |
2.6M |
| 2024-04-12 |
101.50 |
101.50 |
97.60 |
97.80 |
3.6M |
| 2024-04-11 |
99.70 |
101.00 |
99.30 |
101.00 |
1.9M |
| 2024-04-10 |
101.00 |
101.50 |
99.70 |
99.70 |
2.0M |
| 2024-04-09 |
101.00 |
101.50 |
99.70 |
101.00 |
1.5M |
| 2024-04-08 |
102.00 |
102.00 |
99.50 |
101.00 |
2.9M |
| 2024-04-03 |
102.00 |
103.50 |
101.50 |
102.00 |
1.9M |
| 2024-04-02 |
102.00 |
103.00 |
101.50 |
103.00 |
2.8M |
| 2024-04-01 |
99.40 |
102.00 |
99.40 |
101.50 |
2.1M |
| 2024-03-29 |
99.10 |
100.50 |
98.40 |
98.70 |
1.8M |
| 2024-03-28 |
99.50 |
99.60 |
98.60 |
98.90 |
2.0M |
| 2024-03-27 |
100.00 |
100.50 |
98.20 |
99.40 |
4.0M |
| 2024-03-26 |
102.00 |
102.50 |
99.70 |
99.70 |
2.9M |
| 2024-03-25 |
102.00 |
103.00 |
101.00 |
101.00 |
2.4M |
| 2024-03-22 |
101.50 |
103.00 |
100.50 |
101.50 |
3.8M |
| 2024-03-21 |
103.00 |
103.50 |
100.50 |
101.50 |
5.8M |
| 2024-03-20 |
100.50 |
103.00 |
100.50 |
103.00 |
9.4M |
| 2024-03-19 |
99.90 |
100.00 |
98.00 |
99.30 |
7.9M |
| 2024-03-18 |
92.60 |
98.60 |
92.60 |
98.00 |
7.4M |
| 2024-03-15 |
94.40 |
95.90 |
92.00 |
92.10 |
5.2M |
| 2024-03-14 |
94.90 |
95.60 |
94.10 |
94.40 |
2.5M |
| 2024-03-13 |
97.00 |
97.40 |
94.60 |
94.80 |
2.9M |
| 2024-03-12 |
99.30 |
99.60 |
96.50 |
96.70 |
3.9M |
| 2024-03-11 |
97.00 |
99.20 |
96.60 |
98.20 |
2.9M |
| 2024-03-08 |
94.00 |
97.80 |
93.90 |
97.00 |
5.9M |
| 2024-03-07 |
95.50 |
95.50 |
93.80 |
93.80 |
3.1M |
| 2024-03-06 |
96.20 |
96.30 |
95.00 |
95.10 |
2.6M |
| 2024-03-05 |
97.00 |
97.70 |
96.10 |
96.20 |
1.9M |
| 2024-03-04 |
97.60 |
97.70 |
96.80 |
96.80 |
2.0M |
| 2024-03-01 |
97.20 |
98.50 |
96.70 |
96.90 |
2.5M |
| 2024-02-29 |
96.40 |
97.40 |
95.40 |
96.70 |
2.8M |
| 2024-02-27 |
99.90 |
99.90 |
96.00 |
96.20 |
4.6M |
| 2024-02-26 |
98.80 |
100.50 |
98.80 |
99.20 |
2.2M |
| 2024-02-23 |
101.00 |
101.50 |
98.80 |
98.80 |
3.0M |
| 2024-02-22 |
102.00 |
102.50 |
100.50 |
100.50 |
1.5M |
| 2024-02-21 |
102.50 |
103.00 |
101.00 |
101.50 |
2.2M |
| 2024-02-20 |
105.00 |
105.00 |
101.50 |
102.00 |
2.7M |
| 2024-02-19 |
103.00 |
106.50 |
102.00 |
104.00 |
4.7M |
| 2024-02-16 |
101.50 |
103.00 |
101.50 |
102.00 |
1.8M |
| 2024-02-15 |
101.50 |
102.50 |
100.00 |
101.00 |
2.6M |
| 2024-02-05 |
102.50 |
102.50 |
100.50 |
101.00 |
2.3M |
| 2024-02-02 |
101.00 |
103.50 |
100.50 |
102.50 |
3.0M |
| 2024-02-01 |
100.00 |
101.50 |
99.30 |
100.50 |
2.4M |
| 2024-01-31 |
102.50 |
102.50 |
100.50 |
100.50 |
4.4M |
| 2024-01-30 |
103.50 |
108.00 |
103.00 |
103.50 |
17.9M |
| 2024-01-29 |
101.00 |
103.00 |
101.00 |
101.50 |
3.3M |
| 2024-01-26 |
101.00 |
101.50 |
98.60 |
100.00 |
2.9M |
| 2024-01-25 |
100.50 |
102.00 |
100.50 |
101.00 |
2.4M |
| 2024-01-24 |
101.50 |
102.00 |
100.00 |
100.50 |
2.2M |
| 2024-01-23 |
101.50 |
102.50 |
100.50 |
101.50 |
4.9M |
| 2024-01-22 |
98.70 |
100.50 |
98.70 |
100.00 |
3.2M |
| 2024-01-19 |
96.40 |
98.50 |
96.40 |
98.40 |
1.8M |
| 2024-01-18 |
96.50 |
96.70 |
94.80 |
95.70 |
1.7M |
| 2024-01-17 |
97.50 |
98.00 |
95.80 |
96.00 |
2.5M |
| 2024-01-16 |
97.00 |
97.90 |
96.30 |
97.90 |
1.3M |
| 2024-01-15 |
96.20 |
97.90 |
96.00 |
97.10 |
1.3M |
| 2024-01-12 |
96.30 |
96.30 |
95.20 |
95.70 |
1.5M |
| 2024-01-11 |
96.50 |
97.20 |
96.20 |
96.20 |
0.9M |
| 2024-01-10 |
98.30 |
98.50 |
95.20 |
96.40 |
3.6M |
| 2024-01-09 |
98.50 |
99.70 |
98.30 |
98.60 |
2.1M |
| 2024-01-08 |
97.80 |
99.50 |
97.70 |
97.80 |
1.7M |
| 2024-01-05 |
97.60 |
98.30 |
97.10 |
97.10 |
1.8M |
| 2024-01-04 |
97.80 |
98.00 |
96.60 |
97.70 |
2.3M |
| 2024-01-03 |
98.00 |
98.90 |
97.10 |
97.80 |
1.6M |
| 2024-01-02 |
99.50 |
99.90 |
98.20 |
98.20 |
2.1M |