| 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 |
98.00 |
99.00 |
93.33 |
93.82 |
2.7M |
| 2024-12-30 |
94.98 |
98.77 |
93.08 |
97.89 |
3.5M |
| 2024-12-27 |
91.99 |
97.28 |
90.32 |
94.98 |
4.2M |
| 2024-12-26 |
89.00 |
91.86 |
88.38 |
90.28 |
1.7M |
| 2024-12-25 |
90.13 |
90.78 |
88.30 |
89.86 |
1.3M |
| 2024-12-24 |
89.02 |
91.28 |
87.60 |
90.13 |
1.9M |
| 2024-12-23 |
93.95 |
94.58 |
89.00 |
89.19 |
2.5M |
| 2024-12-20 |
87.53 |
94.99 |
87.00 |
93.83 |
4.4M |
| 2024-12-19 |
86.00 |
89.20 |
85.80 |
88.17 |
3.8M |
| 2024-12-18 |
91.21 |
93.08 |
86.42 |
90.75 |
5.9M |
| 2024-12-17 |
87.80 |
88.50 |
84.00 |
84.62 |
1.7M |
| 2024-12-16 |
92.09 |
92.51 |
87.44 |
88.18 |
2.4M |
| 2024-12-13 |
96.66 |
97.38 |
91.69 |
92.17 |
2.8M |
| 2024-12-12 |
98.01 |
100.39 |
95.58 |
97.72 |
2.4M |
| 2024-12-11 |
95.50 |
101.39 |
94.40 |
98.95 |
3.2M |
| 2024-12-10 |
97.50 |
98.50 |
93.80 |
95.57 |
3.2M |
| 2024-12-09 |
94.63 |
99.91 |
92.66 |
95.45 |
4.7M |
| 2024-12-06 |
90.73 |
97.49 |
90.73 |
93.88 |
3.4M |
| 2024-12-05 |
88.20 |
93.80 |
88.20 |
91.39 |
3.1M |
| 2024-12-04 |
91.40 |
91.88 |
86.80 |
87.80 |
1.9M |
| 2024-12-03 |
93.30 |
95.77 |
89.41 |
90.23 |
2.4M |
| 2024-12-02 |
89.40 |
94.06 |
88.45 |
93.18 |
3.4M |
| 2024-11-29 |
87.40 |
91.30 |
85.50 |
89.99 |
2.4M |
| 2024-11-28 |
85.00 |
90.68 |
84.45 |
88.19 |
3.3M |
| 2024-11-27 |
87.00 |
88.00 |
82.51 |
86.67 |
3.8M |
| 2024-11-26 |
84.61 |
85.89 |
81.76 |
81.80 |
1.7M |
| 2024-11-25 |
85.16 |
86.50 |
83.08 |
85.00 |
1.8M |
| 2024-11-22 |
90.66 |
92.10 |
85.01 |
85.17 |
2.8M |
| 2024-11-21 |
90.69 |
93.39 |
89.45 |
91.34 |
2.4M |
| 2024-11-20 |
89.45 |
92.00 |
88.01 |
91.52 |
2.8M |
| 2024-11-19 |
85.55 |
90.40 |
85.55 |
89.85 |
2.7M |
| 2024-11-18 |
89.55 |
90.18 |
84.77 |
85.50 |
2.7M |
| 2024-11-15 |
92.58 |
95.11 |
89.20 |
89.81 |
3.2M |
| 2024-11-14 |
95.55 |
97.00 |
92.65 |
93.30 |
2.7M |
| 2024-11-13 |
97.32 |
98.66 |
92.55 |
97.00 |
4.5M |
| 2024-11-12 |
107.32 |
107.32 |
99.72 |
99.72 |
5.2M |
| 2024-11-11 |
108.00 |
118.00 |
105.92 |
110.80 |
5.9M |
| 2024-11-08 |
105.00 |
113.93 |
103.80 |
108.23 |
6.2M |
| 2024-11-07 |
107.00 |
109.50 |
101.00 |
103.57 |
5.2M |
| 2024-11-06 |
101.19 |
113.85 |
98.00 |
110.46 |
8.5M |
| 2024-11-05 |
99.15 |
105.30 |
99.04 |
103.50 |
9.0M |
| 2024-11-04 |
94.66 |
105.97 |
88.88 |
105.95 |
12.7M |
| 2024-11-01 |
96.34 |
96.34 |
96.34 |
96.34 |
4.8M |
| 2024-10-31 |
82.00 |
87.58 |
77.65 |
87.58 |
3.8M |
| 2024-10-30 |
81.89 |
82.00 |
77.85 |
79.62 |
2.9M |
| 2024-10-29 |
73.37 |
81.43 |
73.21 |
81.43 |
3.4M |
| 2024-10-28 |
76.30 |
77.40 |
73.64 |
74.03 |
1.3M |
| 2024-10-25 |
75.65 |
76.71 |
74.59 |
76.30 |
1.0M |
| 2024-10-24 |
75.30 |
76.35 |
73.02 |
75.37 |
1.1M |
| 2024-10-23 |
74.80 |
77.77 |
73.51 |
75.30 |
1.5M |
| 2024-10-22 |
76.06 |
79.40 |
74.20 |
75.05 |
1.9M |
| 2024-10-21 |
73.02 |
79.69 |
71.50 |
75.91 |
3.1M |
| 2024-10-18 |
66.30 |
72.93 |
66.09 |
72.93 |
2.3M |
| 2024-10-17 |
68.01 |
68.30 |
66.00 |
66.30 |
1.1M |
| 2024-10-16 |
64.51 |
67.91 |
64.10 |
67.18 |
1.5M |
| 2024-10-15 |
66.85 |
68.15 |
65.40 |
65.48 |
1.0M |
| 2024-10-14 |
66.62 |
67.64 |
64.08 |
67.54 |
1.4M |
| 2024-10-11 |
69.29 |
69.29 |
64.88 |
66.20 |
2.0M |
| 2024-10-10 |
71.00 |
73.20 |
69.00 |
69.26 |
2.0M |
| 2024-10-09 |
75.00 |
76.90 |
71.68 |
71.71 |
3.0M |
| 2024-10-08 |
77.96 |
77.96 |
70.87 |
77.60 |
3.9M |
| 2024-09-30 |
70.00 |
72.00 |
66.37 |
70.87 |
3.6M |
| 2024-09-27 |
60.80 |
66.60 |
60.80 |
65.84 |
1.9M |
| 2024-09-26 |
58.49 |
60.88 |
57.60 |
60.60 |
2.2M |
| 2024-09-25 |
56.40 |
61.90 |
56.39 |
58.10 |
2.8M |
| 2024-09-24 |
52.79 |
56.77 |
51.68 |
56.40 |
2.3M |
| 2024-09-23 |
53.47 |
54.30 |
52.40 |
52.79 |
1.1M |
| 2024-09-20 |
52.05 |
56.03 |
51.51 |
54.13 |
1.9M |
| 2024-09-19 |
51.98 |
53.36 |
51.00 |
51.94 |
1.1M |
| 2024-09-18 |
52.02 |
53.98 |
51.55 |
51.74 |
1.0M |
| 2024-09-13 |
52.39 |
52.88 |
51.31 |
51.33 |
0.7M |
| 2024-09-12 |
54.30 |
54.82 |
52.01 |
52.09 |
1.0M |
| 2024-09-11 |
54.33 |
54.60 |
53.49 |
53.84 |
0.6M |
| 2024-09-10 |
54.27 |
54.62 |
53.08 |
54.50 |
0.9M |
| 2024-09-09 |
55.98 |
56.00 |
53.61 |
54.56 |
1.2M |
| 2024-09-06 |
55.07 |
56.89 |
53.88 |
55.60 |
1.8M |
| 2024-09-05 |
53.70 |
55.78 |
53.31 |
55.06 |
1.6M |
| 2024-09-04 |
55.78 |
56.00 |
52.62 |
53.38 |
2.3M |
| 2024-09-03 |
49.63 |
54.87 |
49.62 |
54.87 |
2.2M |
| 2024-09-02 |
53.80 |
54.30 |
49.88 |
49.88 |
1.5M |
| 2024-08-30 |
53.08 |
54.36 |
52.65 |
53.44 |
0.8M |
| 2024-08-29 |
50.80 |
53.35 |
50.55 |
52.98 |
0.6M |
| 2024-08-28 |
50.79 |
51.50 |
50.20 |
51.01 |
0.5M |
| 2024-08-27 |
52.64 |
52.70 |
50.60 |
50.79 |
1.0M |
| 2024-08-26 |
53.80 |
54.48 |
52.69 |
52.98 |
0.6M |
| 2024-08-23 |
52.95 |
54.09 |
52.83 |
53.81 |
0.5M |
| 2024-08-22 |
53.03 |
54.00 |
52.65 |
53.20 |
0.5M |
| 2024-08-21 |
52.56 |
54.18 |
52.27 |
53.39 |
0.6M |
| 2024-08-20 |
53.66 |
53.83 |
52.40 |
52.55 |
0.8M |
| 2024-08-19 |
55.98 |
56.74 |
53.34 |
53.66 |
1.5M |
| 2024-08-16 |
56.55 |
57.34 |
56.15 |
56.51 |
0.8M |
| 2024-08-15 |
55.68 |
58.18 |
54.66 |
56.60 |
1.2M |
| 2024-08-14 |
57.99 |
58.33 |
54.61 |
55.69 |
1.6M |
| 2024-08-13 |
56.15 |
58.23 |
56.15 |
57.87 |
0.7M |
| 2024-08-12 |
56.51 |
57.08 |
56.16 |
56.40 |
0.5M |
| 2024-08-09 |
56.66 |
57.38 |
56.06 |
57.05 |
0.7M |
| 2024-08-08 |
56.50 |
57.44 |
55.56 |
56.57 |
0.7M |
| 2024-08-07 |
57.28 |
57.79 |
56.00 |
57.20 |
1.2M |
| 2024-08-06 |
56.40 |
58.06 |
55.67 |
57.86 |
0.9M |
| 2024-08-05 |
56.00 |
57.94 |
55.50 |
55.80 |
0.9M |
| 2024-08-02 |
58.50 |
59.50 |
57.30 |
57.45 |
1.4M |
| 2024-08-01 |
57.72 |
58.90 |
57.72 |
58.50 |
1.0M |
| 2024-07-31 |
53.99 |
57.97 |
53.84 |
57.81 |
1.2M |
| 2024-07-30 |
54.00 |
54.75 |
53.18 |
54.25 |
0.6M |
| 2024-07-29 |
55.72 |
55.81 |
54.20 |
54.35 |
0.7M |
| 2024-07-26 |
54.28 |
55.90 |
54.14 |
55.39 |
0.7M |
| 2024-07-25 |
54.90 |
54.90 |
53.53 |
54.57 |
0.9M |
| 2024-07-24 |
57.24 |
57.75 |
54.88 |
55.03 |
0.9M |
| 2024-07-23 |
59.80 |
60.29 |
57.20 |
57.24 |
0.9M |
| 2024-07-22 |
61.41 |
61.41 |
59.56 |
60.04 |
0.6M |
| 2024-07-19 |
59.70 |
61.94 |
59.18 |
61.02 |
0.9M |
| 2024-07-18 |
60.38 |
60.91 |
58.76 |
59.90 |
0.9M |
| 2024-07-17 |
62.45 |
62.86 |
60.20 |
60.79 |
1.5M |
| 2024-07-16 |
61.79 |
64.15 |
61.70 |
63.15 |
1.3M |
| 2024-07-15 |
62.31 |
64.11 |
61.70 |
62.00 |
1.4M |
| 2024-07-12 |
62.20 |
63.57 |
61.32 |
62.57 |
1.1M |
| 2024-07-11 |
61.40 |
64.70 |
61.01 |
63.21 |
1.9M |
| 2024-07-10 |
58.14 |
61.29 |
58.14 |
60.72 |
1.7M |
| 2024-07-09 |
55.38 |
58.40 |
55.38 |
58.00 |
1.3M |
| 2024-07-08 |
57.21 |
57.21 |
55.60 |
55.96 |
0.8M |
| 2024-07-05 |
56.48 |
57.40 |
55.28 |
57.01 |
1.1M |
| 2024-07-04 |
57.49 |
58.43 |
56.51 |
56.84 |
1.0M |
| 2024-07-03 |
58.41 |
58.55 |
56.78 |
57.11 |
1.2M |
| 2024-07-02 |
60.01 |
60.40 |
57.91 |
58.22 |
1.2M |
| 2024-07-01 |
60.55 |
61.02 |
57.90 |
60.49 |
1.5M |
| 2024-06-28 |
60.88 |
62.38 |
60.01 |
60.49 |
1.3M |
| 2024-06-27 |
63.50 |
63.97 |
60.60 |
60.68 |
1.3M |
| 2024-06-26 |
62.98 |
63.73 |
61.62 |
63.63 |
1.0M |
| 2024-06-25 |
64.40 |
64.95 |
62.08 |
62.56 |
1.0M |
| 2024-06-24 |
67.68 |
67.80 |
64.02 |
64.41 |
1.5M |
| 2024-06-21 |
68.44 |
68.80 |
67.05 |
68.38 |
0.4M |
| 2024-06-20 |
68.90 |
69.94 |
68.42 |
68.46 |
0.4M |
| 2024-06-19 |
71.30 |
71.30 |
68.70 |
69.30 |
0.7M |
| 2024-06-18 |
70.01 |
71.23 |
69.77 |
70.86 |
0.6M |
| 2024-06-17 |
68.00 |
70.58 |
67.71 |
70.13 |
1.0M |
| 2024-06-14 |
68.40 |
69.20 |
67.67 |
68.31 |
0.5M |
| 2024-06-13 |
68.21 |
69.16 |
67.34 |
68.36 |
0.5M |
| 2024-06-12 |
68.02 |
69.30 |
67.90 |
68.09 |
0.5M |
| 2024-06-11 |
65.80 |
68.76 |
64.70 |
68.59 |
0.8M |
| 2024-06-07 |
65.70 |
67.15 |
64.79 |
65.30 |
0.5M |
| 2024-06-06 |
67.57 |
67.69 |
65.43 |
65.66 |
0.6M |
| 2024-06-05 |
68.02 |
69.48 |
67.70 |
68.37 |
0.7M |
| 2024-06-04 |
68.21 |
68.80 |
67.20 |
67.71 |
0.5M |
| 2024-06-03 |
69.98 |
69.99 |
68.15 |
68.71 |
0.7M |
| 2024-05-31 |
67.92 |
69.75 |
67.92 |
69.40 |
0.5M |
| 2024-05-30 |
66.83 |
68.13 |
66.14 |
67.78 |
0.4M |
| 2024-05-29 |
66.71 |
67.70 |
66.67 |
67.01 |
0.4M |
| 2024-05-28 |
67.99 |
68.55 |
66.72 |
66.77 |
0.5M |
| 2024-05-27 |
67.20 |
67.98 |
65.07 |
67.52 |
0.9M |
| 2024-05-24 |
69.11 |
69.23 |
67.06 |
67.10 |
0.8M |
| 2024-05-23 |
70.48 |
70.50 |
68.91 |
69.09 |
0.7M |
| 2024-05-22 |
70.22 |
70.94 |
69.50 |
70.80 |
0.5M |
| 2024-05-21 |
71.49 |
71.50 |
69.41 |
69.73 |
1.0M |
| 2024-05-20 |
72.45 |
73.23 |
71.20 |
71.49 |
0.8M |
| 2024-05-17 |
71.50 |
71.70 |
70.34 |
71.35 |
0.5M |
| 2024-05-16 |
71.99 |
72.47 |
70.60 |
70.95 |
0.5M |
| 2024-05-15 |
72.44 |
72.90 |
71.40 |
71.52 |
0.5M |
| 2024-05-14 |
72.61 |
74.08 |
72.26 |
72.44 |
0.5M |
| 2024-05-13 |
74.00 |
74.01 |
72.31 |
72.61 |
0.7M |
| 2024-05-10 |
77.17 |
78.00 |
74.36 |
74.50 |
1.2M |
| 2024-05-09 |
76.53 |
78.90 |
75.70 |
77.76 |
1.8M |
| 2024-05-08 |
76.46 |
79.79 |
74.93 |
74.95 |
1.4M |
| 2024-05-07 |
74.70 |
76.08 |
74.50 |
75.18 |
0.8M |
| 2024-05-06 |
75.25 |
77.87 |
74.90 |
75.40 |
1.5M |
| 2024-04-30 |
74.90 |
74.90 |
73.50 |
73.68 |
0.7M |
| 2024-04-29 |
71.87 |
74.99 |
71.87 |
74.35 |
1.1M |
| 2024-04-26 |
70.25 |
74.20 |
70.10 |
72.96 |
0.9M |
| 2024-04-25 |
71.50 |
71.50 |
70.08 |
70.25 |
0.5M |
| 2024-04-24 |
69.06 |
71.55 |
68.54 |
71.50 |
0.9M |
| 2024-04-23 |
69.09 |
69.93 |
68.02 |
68.83 |
0.6M |
| 2024-04-22 |
68.00 |
70.30 |
66.16 |
69.09 |
0.9M |
| 2024-04-19 |
71.61 |
71.61 |
67.00 |
68.88 |
1.2M |
| 2024-04-18 |
72.23 |
72.81 |
70.27 |
71.60 |
0.8M |
| 2024-04-17 |
71.00 |
73.80 |
70.10 |
72.65 |
1.1M |
| 2024-04-16 |
73.22 |
74.99 |
69.29 |
69.60 |
1.5M |
| 2024-04-15 |
76.87 |
78.00 |
73.91 |
74.73 |
1.2M |
| 2024-04-12 |
77.98 |
79.30 |
76.60 |
76.87 |
1.3M |
| 2024-04-11 |
80.00 |
80.61 |
76.03 |
77.50 |
1.9M |
| 2024-04-10 |
81.10 |
81.80 |
80.20 |
80.44 |
0.6M |
| 2024-04-09 |
79.74 |
81.90 |
78.98 |
81.19 |
0.8M |
| 2024-04-08 |
80.80 |
83.50 |
79.34 |
80.13 |
1.6M |
| 2024-04-03 |
82.90 |
82.99 |
80.23 |
80.76 |
0.7M |
| 2024-04-02 |
82.78 |
83.82 |
81.51 |
82.90 |
0.6M |
| 2024-04-01 |
80.15 |
84.09 |
80.08 |
82.80 |
1.2M |
| 2024-03-29 |
83.00 |
83.45 |
79.18 |
80.21 |
1.0M |
| 2024-03-28 |
80.13 |
81.99 |
79.30 |
80.75 |
0.7M |
| 2024-03-27 |
80.08 |
83.31 |
78.55 |
80.72 |
1.0M |
| 2024-03-26 |
79.57 |
81.80 |
79.35 |
80.02 |
0.6M |
| 2024-03-25 |
80.51 |
81.46 |
79.49 |
79.63 |
0.8M |
| 2024-03-22 |
81.00 |
81.84 |
80.41 |
81.00 |
0.6M |
| 2024-03-21 |
81.00 |
82.35 |
80.80 |
81.76 |
0.8M |
| 2024-03-20 |
82.34 |
83.00 |
80.60 |
81.40 |
0.8M |
| 2024-03-19 |
82.02 |
82.85 |
81.20 |
82.26 |
0.9M |
| 2024-03-18 |
82.20 |
82.90 |
80.60 |
82.55 |
1.0M |
| 2024-03-15 |
78.37 |
82.20 |
77.85 |
81.76 |
1.5M |
| 2024-03-14 |
81.00 |
82.88 |
77.81 |
78.80 |
1.2M |
| 2024-03-13 |
79.87 |
81.20 |
79.13 |
80.49 |
1.1M |
| 2024-03-12 |
75.12 |
79.85 |
75.12 |
79.85 |
2.3M |
| 2024-03-11 |
74.47 |
75.21 |
73.60 |
75.19 |
0.6M |
| 2024-03-08 |
74.37 |
75.08 |
73.23 |
74.75 |
0.7M |
| 2024-03-07 |
75.18 |
76.66 |
74.38 |
74.90 |
0.7M |
| 2024-03-06 |
75.20 |
76.10 |
73.65 |
74.99 |
0.8M |
| 2024-03-05 |
76.34 |
76.86 |
74.80 |
76.06 |
0.6M |
| 2024-03-04 |
78.70 |
79.00 |
75.27 |
76.86 |
0.8M |
| 2024-03-01 |
77.50 |
78.12 |
75.36 |
77.15 |
1.3M |
| 2024-02-29 |
73.68 |
77.25 |
73.20 |
77.25 |
1.2M |
| 2024-02-28 |
79.45 |
80.49 |
73.95 |
73.98 |
1.3M |
| 2024-02-27 |
76.20 |
79.99 |
75.20 |
79.45 |
1.0M |
| 2024-02-26 |
75.06 |
77.93 |
74.23 |
76.03 |
0.8M |
| 2024-02-23 |
73.77 |
75.00 |
72.90 |
74.91 |
0.9M |
| 2024-02-22 |
72.69 |
74.20 |
72.22 |
73.92 |
0.9M |
| 2024-02-21 |
71.50 |
74.88 |
70.15 |
72.45 |
1.0M |
| 2024-02-20 |
71.04 |
72.17 |
70.40 |
71.50 |
1.0M |
| 2024-02-19 |
73.77 |
73.99 |
70.64 |
71.64 |
1.2M |
| 2024-02-08 |
70.00 |
73.99 |
70.00 |
73.16 |
1.5M |
| 2024-02-07 |
67.03 |
72.50 |
66.59 |
69.92 |
1.9M |
| 2024-02-06 |
60.00 |
65.98 |
58.36 |
65.98 |
1.4M |
| 2024-02-05 |
64.60 |
64.60 |
58.64 |
59.98 |
1.7M |
| 2024-02-02 |
69.00 |
69.67 |
62.42 |
65.15 |
1.1M |
| 2024-02-01 |
70.15 |
70.47 |
66.80 |
68.75 |
1.0M |
| 2024-01-31 |
72.00 |
72.92 |
69.21 |
69.24 |
1.0M |
| 2024-01-30 |
74.39 |
75.85 |
72.51 |
73.08 |
0.7M |
| 2024-01-29 |
78.50 |
79.25 |
74.01 |
74.30 |
1.1M |
| 2024-01-26 |
81.61 |
81.75 |
77.82 |
78.24 |
1.0M |
| 2024-01-25 |
78.99 |
83.26 |
78.00 |
81.98 |
0.8M |
| 2024-01-24 |
79.45 |
80.80 |
76.01 |
78.92 |
0.9M |
| 2024-01-23 |
79.96 |
80.12 |
77.50 |
79.36 |
1.0M |
| 2024-01-22 |
83.89 |
84.63 |
78.64 |
79.52 |
1.3M |
| 2024-01-19 |
82.40 |
86.58 |
82.40 |
83.80 |
1.2M |
| 2024-01-18 |
80.82 |
82.94 |
78.94 |
82.50 |
1.0M |
| 2024-01-17 |
84.20 |
84.42 |
81.38 |
81.49 |
0.8M |
| 2024-01-16 |
85.20 |
85.63 |
83.18 |
83.99 |
0.5M |
| 2024-01-15 |
84.58 |
86.81 |
84.18 |
85.19 |
0.4M |
| 2024-01-12 |
86.00 |
86.70 |
85.00 |
85.40 |
0.5M |
| 2024-01-11 |
84.30 |
85.82 |
82.50 |
85.80 |
0.9M |
| 2024-01-10 |
87.22 |
87.25 |
84.30 |
84.50 |
0.9M |
| 2024-01-09 |
87.91 |
89.53 |
86.47 |
87.22 |
0.5M |
| 2024-01-08 |
90.00 |
90.66 |
87.67 |
87.86 |
1.0M |
| 2024-01-05 |
90.70 |
93.47 |
90.00 |
90.66 |
0.6M |
| 2024-01-04 |
91.00 |
93.89 |
89.64 |
92.40 |
0.9M |
| 2024-01-03 |
96.47 |
96.47 |
91.00 |
91.20 |
1.3M |
| 2024-01-02 |
99.13 |
100.20 |
96.80 |
96.83 |
0.6M |