| 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 |
114.05 |
114.05 |
108.66 |
109.85 |
1.9M |
| 2024-12-30 |
115.06 |
116.60 |
113.12 |
113.30 |
1.4M |
| 2024-12-27 |
118.00 |
118.00 |
115.28 |
115.63 |
1.5M |
| 2024-12-26 |
119.19 |
119.85 |
117.00 |
117.81 |
1.4M |
| 2024-12-25 |
119.83 |
120.77 |
117.55 |
119.26 |
1.5M |
| 2024-12-24 |
115.63 |
119.74 |
115.53 |
119.10 |
2.0M |
| 2024-12-23 |
117.80 |
119.24 |
116.25 |
116.27 |
1.6M |
| 2024-12-20 |
113.08 |
120.90 |
113.00 |
118.29 |
3.0M |
| 2024-12-19 |
112.76 |
114.12 |
111.30 |
113.39 |
1.4M |
| 2024-12-18 |
114.00 |
115.77 |
112.80 |
114.22 |
1.5M |
| 2024-12-17 |
113.92 |
116.30 |
113.01 |
114.00 |
1.7M |
| 2024-12-16 |
116.41 |
118.46 |
113.20 |
113.92 |
2.1M |
| 2024-12-13 |
121.55 |
121.55 |
116.20 |
116.42 |
3.1M |
| 2024-12-12 |
116.34 |
123.20 |
115.51 |
121.75 |
4.7M |
| 2024-12-11 |
110.61 |
119.30 |
110.61 |
117.45 |
4.9M |
| 2024-12-10 |
113.00 |
114.00 |
111.01 |
111.14 |
3.2M |
| 2024-12-09 |
110.81 |
112.50 |
108.52 |
109.48 |
1.8M |
| 2024-12-06 |
110.01 |
112.70 |
108.74 |
111.03 |
3.8M |
| 2024-12-05 |
103.58 |
111.10 |
103.58 |
109.99 |
8.1M |
| 2024-12-04 |
102.00 |
102.74 |
100.62 |
101.00 |
1.9M |
| 2024-12-03 |
101.00 |
104.00 |
98.60 |
103.00 |
4.7M |
| 2024-12-02 |
106.61 |
107.49 |
105.40 |
106.15 |
2.1M |
| 2024-11-29 |
103.00 |
105.94 |
103.00 |
105.36 |
1.9M |
| 2024-11-28 |
104.00 |
104.25 |
103.14 |
103.41 |
1.1M |
| 2024-11-27 |
103.08 |
104.30 |
100.81 |
104.26 |
1.6M |
| 2024-11-26 |
102.80 |
104.95 |
101.96 |
103.04 |
1.5M |
| 2024-11-25 |
103.00 |
103.94 |
100.88 |
102.95 |
1.5M |
| 2024-11-22 |
108.01 |
108.60 |
102.44 |
102.44 |
2.8M |
| 2024-11-21 |
108.87 |
110.29 |
107.17 |
108.01 |
2.4M |
| 2024-11-20 |
104.40 |
109.99 |
103.95 |
108.88 |
3.8M |
| 2024-11-19 |
102.98 |
105.30 |
102.35 |
104.59 |
2.2M |
| 2024-11-18 |
103.60 |
105.12 |
102.16 |
102.36 |
2.4M |
| 2024-11-15 |
105.20 |
106.38 |
103.35 |
103.58 |
2.6M |
| 2024-11-14 |
110.10 |
110.30 |
104.53 |
105.20 |
3.8M |
| 2024-11-13 |
112.37 |
115.00 |
108.92 |
110.44 |
4.1M |
| 2024-11-12 |
107.95 |
116.47 |
107.59 |
111.69 |
7.0M |
| 2024-11-11 |
103.54 |
107.85 |
102.78 |
107.53 |
4.1M |
| 2024-11-08 |
106.20 |
106.51 |
103.30 |
103.54 |
3.7M |
| 2024-11-07 |
101.70 |
105.68 |
101.60 |
105.68 |
4.0M |
| 2024-11-06 |
102.60 |
105.50 |
101.80 |
102.50 |
3.8M |
| 2024-11-05 |
99.50 |
103.10 |
98.50 |
102.46 |
4.1M |
| 2024-11-04 |
99.00 |
101.93 |
98.00 |
99.08 |
3.2M |
| 2024-11-01 |
99.39 |
100.58 |
97.58 |
98.06 |
2.9M |
| 2024-10-31 |
99.42 |
100.77 |
98.89 |
99.40 |
3.3M |
| 2024-10-30 |
98.39 |
100.94 |
98.00 |
99.87 |
6.4M |
| 2024-10-29 |
107.44 |
107.88 |
103.96 |
103.96 |
3.0M |
| 2024-10-28 |
105.50 |
107.64 |
104.55 |
107.10 |
2.6M |
| 2024-10-25 |
105.38 |
107.70 |
102.88 |
106.91 |
3.5M |
| 2024-10-24 |
105.00 |
109.50 |
104.50 |
105.92 |
4.0M |
| 2024-10-23 |
103.75 |
106.30 |
103.00 |
104.90 |
3.3M |
| 2024-10-22 |
102.03 |
104.62 |
101.86 |
103.75 |
3.4M |
| 2024-10-21 |
103.01 |
104.80 |
101.10 |
102.19 |
4.8M |
| 2024-10-18 |
97.01 |
105.10 |
96.30 |
102.31 |
5.1M |
| 2024-10-17 |
98.16 |
100.04 |
96.83 |
97.03 |
2.7M |
| 2024-10-16 |
99.00 |
100.55 |
97.00 |
97.95 |
3.5M |
| 2024-10-15 |
102.80 |
104.88 |
100.68 |
100.68 |
3.3M |
| 2024-10-14 |
103.58 |
103.99 |
99.55 |
103.28 |
4.1M |
| 2024-10-11 |
110.50 |
111.46 |
101.14 |
102.79 |
5.5M |
| 2024-10-10 |
113.00 |
116.49 |
110.01 |
111.82 |
5.0M |
| 2024-10-09 |
122.00 |
122.80 |
110.50 |
111.01 |
8.5M |
| 2024-10-08 |
135.58 |
135.58 |
120.00 |
128.30 |
10.8M |
| 2024-09-30 |
100.00 |
113.05 |
98.50 |
113.00 |
8.2M |
| 2024-09-27 |
90.59 |
96.68 |
90.59 |
94.98 |
2.6M |
| 2024-09-26 |
84.27 |
89.16 |
83.67 |
89.12 |
2.6M |
| 2024-09-25 |
85.13 |
87.00 |
84.30 |
84.41 |
2.2M |
| 2024-09-24 |
80.48 |
84.15 |
79.96 |
84.12 |
2.0M |
| 2024-09-23 |
80.07 |
80.87 |
79.34 |
79.81 |
0.8M |
| 2024-09-20 |
80.98 |
81.00 |
79.58 |
80.05 |
1.1M |
| 2024-09-19 |
80.40 |
82.48 |
79.50 |
80.77 |
1.4M |
| 2024-09-18 |
80.70 |
81.00 |
79.28 |
79.85 |
0.8M |
| 2024-09-13 |
83.12 |
83.59 |
80.61 |
80.71 |
1.4M |
| 2024-09-12 |
83.50 |
84.30 |
83.13 |
83.25 |
1.1M |
| 2024-09-11 |
81.31 |
84.14 |
81.31 |
83.42 |
1.5M |
| 2024-09-10 |
80.00 |
82.26 |
79.80 |
81.86 |
1.2M |
| 2024-09-09 |
80.63 |
81.37 |
79.63 |
80.08 |
1.1M |
| 2024-09-06 |
82.25 |
82.25 |
80.50 |
80.55 |
1.1M |
| 2024-09-05 |
81.47 |
82.86 |
81.47 |
82.18 |
1.1M |
| 2024-09-04 |
82.16 |
83.30 |
81.59 |
81.64 |
1.5M |
| 2024-09-03 |
82.82 |
83.67 |
82.02 |
82.16 |
1.7M |
| 2024-09-02 |
86.08 |
86.24 |
82.27 |
82.27 |
2.5M |
| 2024-08-30 |
85.27 |
87.82 |
85.27 |
86.25 |
2.5M |
| 2024-08-29 |
82.44 |
85.98 |
82.44 |
85.26 |
2.3M |
| 2024-08-28 |
83.00 |
83.64 |
82.23 |
82.79 |
1.6M |
| 2024-08-27 |
81.50 |
84.23 |
80.58 |
83.16 |
2.6M |
| 2024-08-26 |
81.51 |
83.48 |
80.30 |
82.00 |
2.1M |
| 2024-08-23 |
79.98 |
81.69 |
79.66 |
81.00 |
1.5M |
| 2024-08-22 |
81.49 |
81.49 |
78.62 |
80.27 |
3.9M |
| 2024-08-21 |
83.00 |
84.13 |
80.55 |
81.33 |
4.0M |
| 2024-08-20 |
89.00 |
89.00 |
82.01 |
83.25 |
7.7M |
| 2024-08-19 |
95.60 |
97.55 |
95.38 |
96.68 |
0.9M |
| 2024-08-16 |
95.80 |
96.20 |
94.80 |
95.61 |
0.6M |
| 2024-08-15 |
95.40 |
96.92 |
94.83 |
95.60 |
1.0M |
| 2024-08-14 |
96.93 |
96.93 |
95.20 |
95.32 |
0.8M |
| 2024-08-13 |
96.48 |
97.05 |
95.58 |
96.99 |
0.9M |
| 2024-08-12 |
97.60 |
98.68 |
96.12 |
96.52 |
1.5M |
| 2024-08-09 |
99.07 |
100.47 |
97.77 |
97.89 |
1.1M |
| 2024-08-08 |
97.80 |
100.43 |
97.61 |
99.01 |
1.4M |
| 2024-08-07 |
98.58 |
99.09 |
97.53 |
98.07 |
1.0M |
| 2024-08-06 |
98.44 |
100.11 |
97.90 |
99.00 |
1.3M |
| 2024-08-05 |
97.48 |
100.30 |
97.02 |
97.80 |
1.7M |
| 2024-08-02 |
98.17 |
101.28 |
97.62 |
98.00 |
2.0M |
| 2024-08-01 |
99.98 |
101.28 |
98.03 |
98.89 |
1.4M |
| 2024-07-31 |
95.10 |
100.16 |
94.38 |
99.98 |
2.2M |
| 2024-07-30 |
94.37 |
96.20 |
93.60 |
95.05 |
1.1M |
| 2024-07-29 |
96.50 |
96.55 |
94.09 |
94.37 |
0.9M |
| 2024-07-26 |
96.19 |
97.58 |
95.36 |
96.28 |
1.0M |
| 2024-07-25 |
93.80 |
97.30 |
93.57 |
96.49 |
1.2M |
| 2024-07-24 |
95.50 |
96.62 |
94.37 |
94.75 |
1.3M |
| 2024-07-23 |
98.90 |
99.96 |
95.20 |
95.23 |
1.7M |
| 2024-07-22 |
96.94 |
100.16 |
96.55 |
99.15 |
2.1M |
| 2024-07-19 |
95.99 |
97.98 |
95.26 |
96.90 |
1.7M |
| 2024-07-18 |
94.60 |
96.50 |
94.37 |
96.33 |
1.5M |
| 2024-07-17 |
92.98 |
95.99 |
92.80 |
95.35 |
2.0M |
| 2024-07-16 |
92.50 |
93.16 |
92.00 |
93.01 |
1.3M |
| 2024-07-15 |
95.30 |
95.85 |
92.47 |
92.61 |
1.9M |
| 2024-07-12 |
95.00 |
96.20 |
93.88 |
95.48 |
2.1M |
| 2024-07-11 |
96.47 |
96.87 |
93.95 |
95.68 |
3.1M |
| 2024-07-10 |
102.40 |
102.40 |
92.80 |
95.00 |
6.3M |
| 2024-07-09 |
101.41 |
102.95 |
100.65 |
102.58 |
2.1M |
| 2024-07-08 |
102.94 |
102.94 |
100.42 |
101.21 |
1.8M |
| 2024-07-05 |
99.80 |
103.94 |
98.60 |
103.13 |
2.6M |
| 2024-07-04 |
101.01 |
103.21 |
99.31 |
99.94 |
2.3M |
| 2024-07-03 |
102.81 |
103.12 |
99.59 |
101.26 |
2.9M |
| 2024-07-02 |
109.02 |
110.48 |
101.50 |
103.33 |
6.6M |
| 2024-07-01 |
97.57 |
98.46 |
94.83 |
97.80 |
2.1M |
| 2024-06-28 |
98.27 |
100.38 |
97.13 |
98.05 |
1.6M |
| 2024-06-27 |
101.47 |
101.47 |
98.30 |
98.48 |
1.6M |
| 2024-06-26 |
99.01 |
101.71 |
99.01 |
101.52 |
2.1M |
| 2024-06-25 |
100.46 |
101.33 |
97.60 |
99.86 |
2.7M |
| 2024-06-24 |
104.61 |
104.61 |
100.00 |
100.46 |
3.0M |
| 2024-06-21 |
105.60 |
106.44 |
104.60 |
105.20 |
0.8M |
| 2024-06-20 |
108.00 |
109.29 |
105.51 |
105.60 |
1.2M |
| 2024-06-19 |
110.53 |
110.75 |
108.54 |
108.74 |
0.7M |
| 2024-06-18 |
110.02 |
112.21 |
110.01 |
110.53 |
0.9M |
| 2024-06-17 |
108.00 |
110.80 |
107.85 |
110.58 |
0.9M |
| 2024-06-14 |
109.30 |
110.59 |
107.06 |
108.84 |
1.3M |
| 2024-06-13 |
109.68 |
111.25 |
108.50 |
109.93 |
1.0M |
| 2024-06-12 |
110.90 |
110.90 |
106.82 |
109.33 |
0.7M |
| 2024-06-11 |
108.52 |
110.95 |
106.14 |
110.88 |
1.4M |
| 2024-06-07 |
112.01 |
112.66 |
108.00 |
109.22 |
1.8M |
| 2024-06-06 |
113.10 |
114.50 |
111.60 |
111.93 |
1.1M |
| 2024-06-05 |
112.87 |
114.78 |
112.56 |
113.30 |
1.1M |
| 2024-06-04 |
111.55 |
113.31 |
111.17 |
112.91 |
1.2M |
| 2024-06-03 |
112.77 |
114.25 |
111.02 |
111.95 |
1.5M |
| 2024-05-31 |
113.65 |
114.55 |
112.50 |
112.89 |
1.1M |
| 2024-05-30 |
112.11 |
113.49 |
111.31 |
113.03 |
0.6M |
| 2024-05-29 |
112.53 |
114.12 |
112.00 |
112.42 |
0.8M |
| 2024-05-28 |
113.00 |
114.50 |
112.36 |
113.26 |
1.2M |
| 2024-05-27 |
112.81 |
113.50 |
111.28 |
113.30 |
1.1M |
| 2024-05-24 |
114.70 |
115.78 |
111.73 |
112.95 |
1.6M |
| 2024-05-23 |
116.75 |
117.47 |
114.66 |
115.00 |
1.1M |
| 2024-05-22 |
117.30 |
118.20 |
116.05 |
116.55 |
1.2M |
| 2024-05-21 |
121.89 |
122.25 |
117.00 |
117.30 |
2.0M |
| 2024-05-20 |
123.37 |
125.20 |
121.85 |
122.29 |
1.3M |
| 2024-05-17 |
121.71 |
123.33 |
120.72 |
122.98 |
1.2M |
| 2024-05-16 |
120.75 |
124.78 |
120.28 |
121.50 |
1.3M |
| 2024-05-15 |
122.99 |
122.99 |
120.30 |
120.39 |
1.1M |
| 2024-05-14 |
122.27 |
124.00 |
121.75 |
122.80 |
1.3M |
| 2024-05-13 |
126.18 |
126.54 |
123.69 |
123.83 |
2.1M |
| 2024-05-10 |
129.20 |
130.11 |
126.18 |
126.71 |
2.3M |
| 2024-05-09 |
130.18 |
131.51 |
128.85 |
129.44 |
1.6M |
| 2024-05-08 |
130.87 |
133.93 |
129.09 |
129.85 |
1.9M |
| 2024-05-07 |
130.36 |
131.66 |
129.66 |
130.58 |
1.3M |
| 2024-05-06 |
126.38 |
130.67 |
126.38 |
130.37 |
2.6M |
| 2024-04-30 |
124.50 |
125.63 |
122.82 |
125.11 |
1.8M |
| 2024-04-29 |
123.49 |
126.18 |
123.26 |
124.46 |
3.6M |
| 2024-04-26 |
121.53 |
123.74 |
115.52 |
117.37 |
2.5M |
| 2024-04-25 |
119.13 |
122.48 |
118.32 |
121.15 |
0.7M |
| 2024-04-24 |
118.14 |
119.58 |
116.48 |
119.38 |
0.9M |
| 2024-04-23 |
115.64 |
118.36 |
114.46 |
117.79 |
0.9M |
| 2024-04-22 |
113.49 |
116.44 |
111.88 |
115.63 |
1.1M |
| 2024-04-19 |
113.57 |
115.34 |
113.05 |
114.36 |
0.7M |
| 2024-04-18 |
114.50 |
116.04 |
112.40 |
114.54 |
1.0M |
| 2024-04-17 |
114.33 |
116.08 |
112.42 |
114.85 |
1.3M |
| 2024-04-16 |
115.89 |
116.42 |
113.62 |
113.86 |
0.9M |
| 2024-04-15 |
113.68 |
117.96 |
112.99 |
116.66 |
1.1M |
| 2024-04-12 |
114.10 |
115.97 |
112.42 |
113.05 |
0.9M |
| 2024-04-11 |
120.52 |
121.81 |
114.50 |
114.97 |
1.6M |
| 2024-04-10 |
121.48 |
121.88 |
119.46 |
120.38 |
0.6M |
| 2024-04-09 |
120.75 |
121.95 |
118.91 |
121.81 |
0.7M |
| 2024-04-08 |
122.75 |
122.89 |
119.87 |
120.15 |
0.9M |
| 2024-04-03 |
124.66 |
125.57 |
122.20 |
122.62 |
0.8M |
| 2024-04-02 |
125.84 |
125.84 |
124.03 |
124.66 |
0.9M |
| 2024-04-01 |
122.92 |
126.42 |
122.82 |
126.20 |
1.0M |
| 2024-03-29 |
121.91 |
123.90 |
120.91 |
123.34 |
0.7M |
| 2024-03-28 |
118.32 |
124.68 |
118.26 |
121.89 |
1.8M |
| 2024-03-27 |
117.48 |
118.32 |
116.14 |
117.15 |
0.8M |
| 2024-03-26 |
116.78 |
117.65 |
115.45 |
117.48 |
0.8M |
| 2024-03-25 |
118.05 |
119.41 |
116.26 |
116.32 |
0.7M |
| 2024-03-22 |
120.40 |
120.66 |
118.19 |
118.94 |
0.8M |
| 2024-03-21 |
122.53 |
122.84 |
120.13 |
121.01 |
0.8M |
| 2024-03-20 |
123.49 |
123.84 |
121.32 |
122.35 |
0.9M |
| 2024-03-19 |
124.83 |
125.70 |
122.96 |
123.97 |
1.0M |
| 2024-03-18 |
122.07 |
124.50 |
121.25 |
124.50 |
0.9M |
| 2024-03-15 |
122.43 |
123.64 |
119.60 |
121.81 |
1.0M |
| 2024-03-14 |
124.84 |
126.57 |
121.85 |
122.50 |
1.1M |
| 2024-03-13 |
125.96 |
125.96 |
122.74 |
124.36 |
0.9M |
| 2024-03-12 |
124.70 |
126.58 |
124.01 |
125.87 |
0.8M |
| 2024-03-11 |
121.48 |
125.50 |
121.48 |
125.07 |
1.1M |
| 2024-03-08 |
121.48 |
122.66 |
120.13 |
121.40 |
0.7M |
| 2024-03-07 |
124.23 |
125.93 |
120.83 |
120.87 |
1.1M |
| 2024-03-06 |
125.46 |
126.18 |
122.69 |
124.83 |
0.9M |
| 2024-03-05 |
126.71 |
127.75 |
124.90 |
125.52 |
0.9M |
| 2024-03-04 |
126.32 |
129.66 |
125.58 |
127.11 |
0.9M |
| 2024-03-01 |
126.51 |
128.19 |
125.30 |
127.18 |
1.0M |
| 2024-02-29 |
118.32 |
126.75 |
117.64 |
126.50 |
1.9M |
| 2024-02-28 |
123.82 |
126.18 |
118.80 |
118.81 |
1.3M |
| 2024-02-27 |
119.60 |
123.83 |
118.46 |
123.45 |
1.0M |
| 2024-02-26 |
117.79 |
121.79 |
117.65 |
119.63 |
1.6M |
| 2024-02-23 |
115.10 |
116.16 |
113.35 |
116.16 |
1.2M |
| 2024-02-22 |
115.44 |
117.30 |
114.70 |
115.37 |
1.1M |
| 2024-02-21 |
116.07 |
118.66 |
114.49 |
116.30 |
1.1M |
| 2024-02-20 |
116.18 |
117.79 |
115.24 |
116.31 |
0.9M |
| 2024-02-19 |
121.48 |
121.61 |
115.87 |
117.18 |
1.2M |
| 2024-02-08 |
121.48 |
123.49 |
117.44 |
119.46 |
1.7M |
| 2024-02-07 |
113.42 |
121.81 |
112.19 |
120.24 |
1.9M |
| 2024-02-06 |
100.46 |
112.62 |
98.66 |
112.18 |
1.6M |
| 2024-02-05 |
106.27 |
106.27 |
100.01 |
101.00 |
1.9M |
| 2024-02-02 |
107.83 |
109.74 |
102.76 |
106.50 |
0.9M |
| 2024-02-01 |
106.04 |
109.93 |
105.37 |
107.62 |
0.8M |
| 2024-01-31 |
110.22 |
111.90 |
106.50 |
107.07 |
1.1M |
| 2024-01-30 |
113.20 |
114.07 |
109.85 |
110.74 |
0.9M |
| 2024-01-29 |
119.46 |
119.46 |
113.34 |
113.34 |
0.8M |
| 2024-01-26 |
119.46 |
119.99 |
117.79 |
118.12 |
0.5M |
| 2024-01-25 |
116.00 |
120.13 |
114.14 |
120.05 |
1.0M |
| 2024-01-24 |
115.10 |
116.10 |
113.20 |
116.01 |
0.6M |
| 2024-01-23 |
114.63 |
116.48 |
113.09 |
114.77 |
0.7M |
| 2024-01-22 |
118.07 |
120.26 |
114.11 |
114.64 |
0.9M |
| 2024-01-19 |
116.50 |
120.58 |
115.77 |
118.09 |
0.7M |
| 2024-01-18 |
114.79 |
116.64 |
113.13 |
116.59 |
0.7M |
| 2024-01-17 |
117.87 |
120.67 |
114.77 |
115.10 |
0.6M |
| 2024-01-16 |
119.22 |
119.24 |
116.86 |
118.29 |
0.5M |
| 2024-01-15 |
118.39 |
120.40 |
118.11 |
119.48 |
0.4M |
| 2024-01-12 |
123.34 |
123.49 |
118.55 |
118.77 |
0.7M |
| 2024-01-11 |
120.44 |
123.11 |
120.14 |
122.83 |
0.5M |
| 2024-01-10 |
120.47 |
123.41 |
119.52 |
120.81 |
0.5M |
| 2024-01-09 |
118.50 |
122.69 |
118.26 |
120.54 |
0.9M |
| 2024-01-08 |
122.54 |
122.54 |
118.39 |
118.50 |
0.7M |
| 2024-01-05 |
126.88 |
128.11 |
122.41 |
122.52 |
1.0M |
| 2024-01-04 |
128.24 |
128.24 |
126.05 |
127.20 |
0.7M |
| 2024-01-03 |
129.53 |
131.75 |
128.11 |
128.24 |
0.9M |
| 2024-01-02 |
130.29 |
131.51 |
127.54 |
129.57 |
0.7M |