| 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 |
116.90 |
116.90 |
114.40 |
115.10 |
0.7M |
| 2024-12-30 |
115.80 |
117.90 |
115.30 |
116.90 |
1.5M |
| 2024-12-27 |
115.30 |
118.40 |
113.10 |
114.80 |
2.1M |
| 2024-12-24 |
108.00 |
117.60 |
107.60 |
115.60 |
3.5M |
| 2024-12-23 |
102.00 |
107.80 |
101.90 |
107.70 |
2.3M |
| 2024-12-20 |
102.70 |
105.70 |
100.60 |
101.40 |
2.9M |
| 2024-12-19 |
103.40 |
103.40 |
99.60 |
102.30 |
2.8M |
| 2024-12-18 |
102.00 |
103.90 |
102.00 |
103.80 |
1.3M |
| 2024-12-17 |
103.80 |
104.70 |
101.70 |
101.90 |
1.7M |
| 2024-12-16 |
104.90 |
105.80 |
102.10 |
103.80 |
1.4M |
| 2024-12-13 |
101.30 |
105.00 |
100.60 |
105.00 |
1.9M |
| 2024-12-12 |
103.80 |
103.80 |
100.30 |
102.10 |
0.8M |
| 2024-12-11 |
103.50 |
103.50 |
101.10 |
101.90 |
0.6M |
| 2024-12-10 |
104.10 |
106.40 |
102.20 |
102.30 |
0.6M |
| 2024-12-09 |
101.60 |
104.30 |
101.30 |
104.10 |
0.8M |
| 2024-12-06 |
101.40 |
101.90 |
100.40 |
101.30 |
0.6M |
| 2024-12-05 |
101.00 |
101.30 |
99.80 |
100.30 |
0.4M |
| 2024-12-04 |
101.20 |
102.00 |
100.70 |
101.60 |
0.4M |
| 2024-12-03 |
99.60 |
101.80 |
99.60 |
101.40 |
0.7M |
| 2024-12-02 |
99.55 |
101.00 |
99.30 |
100.50 |
0.4M |
| 2024-11-29 |
99.30 |
100.50 |
99.30 |
99.40 |
0.4M |
| 2024-11-28 |
102.40 |
102.40 |
99.10 |
99.20 |
1.0M |
| 2024-11-27 |
102.40 |
102.60 |
100.00 |
102.40 |
0.6M |
| 2024-11-26 |
104.30 |
104.30 |
101.90 |
102.40 |
0.6M |
| 2024-11-25 |
105.10 |
106.90 |
104.30 |
104.30 |
0.9M |
| 2024-11-22 |
107.70 |
108.70 |
105.00 |
105.60 |
0.6M |
| 2024-11-21 |
107.00 |
108.50 |
106.90 |
108.10 |
0.5M |
| 2024-11-20 |
107.00 |
108.30 |
106.10 |
107.80 |
0.4M |
| 2024-11-19 |
108.00 |
108.80 |
107.10 |
107.80 |
0.4M |
| 2024-11-18 |
108.50 |
109.50 |
107.20 |
107.20 |
0.5M |
| 2024-11-15 |
106.20 |
108.50 |
106.20 |
106.80 |
0.3M |
| 2024-11-14 |
106.20 |
108.50 |
105.10 |
105.30 |
0.5M |
| 2024-11-13 |
106.60 |
108.00 |
105.20 |
107.90 |
0.6M |
| 2024-11-12 |
109.50 |
111.10 |
106.30 |
106.90 |
0.6M |
| 2024-11-11 |
110.00 |
111.20 |
108.20 |
109.50 |
0.6M |
| 2024-11-08 |
112.00 |
115.60 |
110.00 |
110.30 |
0.6M |
| 2024-11-07 |
110.20 |
112.10 |
109.90 |
111.80 |
0.7M |
| 2024-11-06 |
113.10 |
117.00 |
111.30 |
112.00 |
1.1M |
| 2024-11-05 |
110.90 |
115.50 |
110.90 |
115.50 |
0.9M |
| 2024-11-04 |
110.20 |
113.40 |
109.60 |
112.80 |
0.7M |
| 2024-11-01 |
108.00 |
111.50 |
106.50 |
111.00 |
1.0M |
| 2024-10-31 |
107.20 |
108.20 |
105.70 |
105.70 |
0.6M |
| 2024-10-30 |
108.60 |
108.70 |
105.40 |
106.00 |
0.6M |
| 2024-10-29 |
109.40 |
110.50 |
108.20 |
108.60 |
0.4M |
| 2024-10-28 |
111.00 |
111.20 |
109.40 |
109.40 |
0.4M |
| 2024-10-25 |
110.10 |
113.20 |
110.10 |
111.80 |
0.8M |
| 2024-10-24 |
111.00 |
111.00 |
108.30 |
109.90 |
0.4M |
| 2024-10-23 |
109.60 |
111.20 |
108.70 |
111.10 |
1.0M |
| 2024-10-22 |
109.20 |
110.20 |
105.20 |
109.60 |
0.8M |
| 2024-10-21 |
108.70 |
110.00 |
107.00 |
107.10 |
0.5M |
| 2024-10-18 |
106.90 |
108.50 |
104.30 |
108.50 |
0.9M |
| 2024-10-17 |
105.80 |
108.50 |
104.40 |
104.90 |
0.8M |
| 2024-10-16 |
107.60 |
107.70 |
104.90 |
105.80 |
0.9M |
| 2024-10-15 |
108.50 |
109.90 |
104.80 |
105.40 |
1.8M |
| 2024-10-14 |
108.80 |
110.90 |
105.20 |
108.10 |
2.2M |
| 2024-10-10 |
104.00 |
107.60 |
102.90 |
105.00 |
1.9M |
| 2024-10-09 |
107.70 |
107.70 |
99.30 |
102.00 |
2.8M |
| 2024-10-08 |
117.60 |
119.40 |
105.30 |
106.40 |
3.0M |
| 2024-10-07 |
105.90 |
113.50 |
105.20 |
112.00 |
1.8M |
| 2024-10-04 |
109.70 |
109.70 |
101.30 |
105.10 |
3.6M |
| 2024-10-03 |
117.00 |
117.00 |
110.60 |
114.20 |
1.1M |
| 2024-10-02 |
112.90 |
117.00 |
110.40 |
117.00 |
2.1M |
| 2024-09-30 |
114.80 |
115.70 |
109.10 |
110.40 |
3.1M |
| 2024-09-27 |
110.20 |
111.70 |
107.30 |
111.50 |
2.6M |
| 2024-09-26 |
106.80 |
109.40 |
105.70 |
109.30 |
2.3M |
| 2024-09-25 |
108.10 |
110.90 |
105.50 |
106.80 |
1.9M |
| 2024-09-24 |
105.30 |
107.80 |
104.50 |
107.80 |
1.9M |
| 2024-09-23 |
102.50 |
104.30 |
102.00 |
103.40 |
1.1M |
| 2024-09-20 |
100.00 |
102.60 |
99.10 |
102.50 |
2.3M |
| 2024-09-19 |
97.30 |
99.80 |
97.15 |
99.65 |
1.4M |
| 2024-09-17 |
96.10 |
98.60 |
96.10 |
97.30 |
0.7M |
| 2024-09-16 |
94.90 |
96.25 |
93.20 |
96.10 |
0.4M |
| 2024-09-13 |
93.85 |
95.50 |
93.20 |
94.55 |
0.8M |
| 2024-09-12 |
93.80 |
94.15 |
92.30 |
93.30 |
0.7M |
| 2024-09-11 |
93.00 |
94.25 |
91.00 |
92.40 |
0.9M |
| 2024-09-10 |
93.30 |
95.05 |
91.50 |
94.25 |
0.8M |
| 2024-09-09 |
98.90 |
98.90 |
93.00 |
93.30 |
1.4M |
| 2024-09-05 |
101.50 |
103.40 |
98.35 |
99.00 |
1.4M |
| 2024-09-04 |
107.00 |
107.70 |
104.80 |
105.20 |
1.0M |
| 2024-09-03 |
109.30 |
110.30 |
106.50 |
106.90 |
0.9M |
| 2024-09-02 |
108.80 |
109.50 |
106.80 |
109.30 |
0.7M |
| 2024-08-30 |
108.10 |
110.00 |
108.00 |
108.50 |
0.9M |
| 2024-08-29 |
107.40 |
107.90 |
106.40 |
107.70 |
0.6M |
| 2024-08-28 |
108.30 |
108.90 |
106.60 |
107.30 |
0.5M |
| 2024-08-27 |
106.50 |
108.30 |
106.10 |
108.00 |
0.8M |
| 2024-08-26 |
106.90 |
108.30 |
105.80 |
106.70 |
1.0M |
| 2024-08-23 |
109.20 |
109.20 |
102.30 |
106.40 |
1.7M |
| 2024-08-22 |
108.50 |
115.50 |
107.60 |
114.80 |
1.0M |
| 2024-08-21 |
106.60 |
109.50 |
105.40 |
108.70 |
0.7M |
| 2024-08-20 |
107.40 |
108.20 |
105.60 |
106.70 |
0.4M |
| 2024-08-19 |
109.00 |
109.90 |
106.00 |
106.70 |
0.5M |
| 2024-08-16 |
108.90 |
110.00 |
107.80 |
109.30 |
0.5M |
| 2024-08-15 |
105.00 |
108.40 |
103.50 |
107.80 |
0.7M |
| 2024-08-14 |
104.90 |
106.10 |
104.50 |
105.00 |
0.4M |
| 2024-08-13 |
104.30 |
107.40 |
104.20 |
104.90 |
0.3M |
| 2024-08-12 |
102.00 |
105.10 |
102.00 |
104.30 |
0.3M |
| 2024-08-09 |
101.00 |
103.80 |
100.50 |
102.00 |
0.7M |
| 2024-08-08 |
104.00 |
104.00 |
99.55 |
100.30 |
1.0M |
| 2024-08-07 |
104.50 |
105.30 |
103.60 |
104.50 |
0.3M |
| 2024-08-06 |
105.00 |
107.10 |
103.40 |
103.90 |
0.5M |
| 2024-08-05 |
109.10 |
109.50 |
103.20 |
104.30 |
0.7M |
| 2024-08-02 |
111.70 |
111.70 |
108.40 |
109.80 |
0.5M |
| 2024-08-01 |
110.30 |
113.20 |
110.30 |
112.40 |
0.8M |
| 2024-07-31 |
107.30 |
111.50 |
107.30 |
110.30 |
1.2M |
| 2024-07-30 |
106.70 |
108.50 |
105.30 |
107.30 |
0.9M |
| 2024-07-29 |
106.30 |
108.20 |
104.30 |
106.70 |
0.8M |
| 2024-07-26 |
105.30 |
106.70 |
104.60 |
104.90 |
0.6M |
| 2024-07-25 |
106.00 |
106.10 |
102.50 |
104.40 |
0.7M |
| 2024-07-24 |
109.00 |
109.70 |
104.80 |
105.30 |
1.2M |
| 2024-07-23 |
108.80 |
110.90 |
107.80 |
108.20 |
0.6M |
| 2024-07-22 |
108.70 |
108.70 |
105.90 |
107.80 |
0.4M |
| 2024-07-19 |
109.90 |
109.90 |
105.90 |
107.20 |
0.9M |
| 2024-07-18 |
108.30 |
110.80 |
107.30 |
109.60 |
1.0M |
| 2024-07-17 |
109.00 |
109.40 |
105.40 |
108.30 |
1.6M |
| 2024-07-16 |
110.00 |
111.00 |
106.10 |
109.10 |
3.3M |
| 2024-07-15 |
114.40 |
116.30 |
112.90 |
114.40 |
1.0M |
| 2024-07-12 |
116.00 |
118.40 |
112.70 |
115.00 |
2.0M |
| 2024-07-11 |
117.90 |
119.80 |
116.10 |
116.30 |
1.6M |
| 2024-07-10 |
120.00 |
121.00 |
117.80 |
117.90 |
0.9M |
| 2024-07-09 |
120.10 |
122.30 |
117.50 |
119.90 |
1.4M |
| 2024-07-08 |
124.70 |
124.70 |
116.00 |
120.10 |
2.5M |
| 2024-07-05 |
132.70 |
133.50 |
128.30 |
128.40 |
1.1M |
| 2024-07-04 |
131.50 |
133.10 |
130.50 |
132.30 |
0.7M |
| 2024-07-03 |
133.00 |
135.70 |
130.80 |
130.90 |
1.1M |
| 2024-07-02 |
128.40 |
133.60 |
128.40 |
132.60 |
2.5M |
| 2024-06-28 |
124.10 |
127.20 |
123.60 |
126.70 |
1.2M |
| 2024-06-27 |
127.90 |
128.90 |
123.30 |
124.30 |
1.1M |
| 2024-06-26 |
128.80 |
129.20 |
124.60 |
127.90 |
1.3M |
| 2024-06-25 |
129.50 |
131.00 |
127.40 |
128.70 |
0.9M |
| 2024-06-24 |
130.70 |
131.80 |
128.00 |
128.50 |
1.0M |
| 2024-06-21 |
135.60 |
135.60 |
128.50 |
130.00 |
2.0M |
| 2024-06-20 |
131.90 |
135.90 |
131.90 |
135.20 |
1.0M |
| 2024-06-19 |
131.10 |
132.30 |
129.20 |
131.10 |
0.5M |
| 2024-06-18 |
125.40 |
130.20 |
125.00 |
129.00 |
1.1M |
| 2024-06-17 |
125.00 |
125.10 |
121.20 |
124.10 |
1.4M |
| 2024-06-14 |
125.10 |
128.20 |
124.10 |
125.10 |
1.1M |
| 2024-06-13 |
125.50 |
127.40 |
123.10 |
124.00 |
1.1M |
| 2024-06-12 |
125.00 |
126.20 |
121.60 |
125.20 |
1.6M |
| 2024-06-11 |
138.50 |
141.00 |
123.30 |
125.50 |
3.3M |
| 2024-06-07 |
139.70 |
139.70 |
136.50 |
138.50 |
1.6M |
| 2024-06-06 |
139.10 |
144.00 |
139.10 |
139.70 |
2.3M |
| 2024-06-05 |
139.70 |
141.50 |
136.00 |
136.80 |
1.1M |
| 2024-06-04 |
138.80 |
140.70 |
135.90 |
139.00 |
1.5M |
| 2024-06-03 |
134.00 |
140.00 |
134.00 |
139.20 |
1.8M |
| 2024-05-31 |
138.00 |
138.60 |
132.80 |
132.80 |
2.1M |
| 2024-05-30 |
143.50 |
143.50 |
133.90 |
135.90 |
1.6M |
| 2024-05-29 |
143.50 |
146.20 |
140.40 |
143.50 |
1.2M |
| 2024-05-28 |
137.90 |
144.50 |
137.70 |
143.50 |
1.7M |
| 2024-05-27 |
133.80 |
140.60 |
133.30 |
137.20 |
1.1M |
| 2024-05-24 |
131.52 |
133.72 |
129.33 |
132.72 |
0.7M |
| 2024-05-23 |
131.22 |
134.32 |
129.33 |
131.52 |
0.8M |
| 2024-05-22 |
132.42 |
133.32 |
130.82 |
131.22 |
0.7M |
| 2024-05-21 |
134.82 |
135.01 |
131.12 |
132.82 |
0.9M |
| 2024-05-20 |
134.72 |
137.61 |
134.52 |
135.31 |
0.9M |
| 2024-05-17 |
134.52 |
137.11 |
132.52 |
134.52 |
1.0M |
| 2024-05-16 |
138.71 |
140.10 |
133.72 |
134.52 |
2.5M |
| 2024-05-14 |
138.61 |
138.91 |
133.92 |
138.51 |
1.6M |
| 2024-05-13 |
132.72 |
138.51 |
130.72 |
136.91 |
2.1M |
| 2024-05-10 |
129.13 |
133.52 |
125.53 |
129.23 |
2.5M |
| 2024-05-09 |
119.35 |
129.13 |
119.35 |
128.03 |
2.2M |
| 2024-05-08 |
120.55 |
122.14 |
119.35 |
120.65 |
1.3M |
| 2024-05-07 |
114.96 |
121.04 |
114.96 |
120.05 |
1.2M |
| 2024-05-06 |
114.26 |
116.15 |
113.46 |
115.95 |
0.6M |
| 2024-05-03 |
112.66 |
114.96 |
110.97 |
114.26 |
0.7M |
| 2024-05-02 |
114.06 |
115.06 |
112.56 |
112.66 |
1.0M |
| 2024-04-30 |
108.77 |
116.65 |
108.47 |
114.06 |
2.2M |
| 2024-04-29 |
110.27 |
111.66 |
107.87 |
108.47 |
1.5M |
| 2024-04-26 |
105.88 |
108.27 |
105.88 |
106.87 |
1.2M |
| 2024-04-25 |
104.78 |
106.67 |
104.68 |
105.48 |
1.0M |
| 2024-04-24 |
103.48 |
105.28 |
102.78 |
104.68 |
1.6M |
| 2024-04-23 |
102.28 |
106.38 |
102.28 |
102.98 |
0.9M |
| 2024-04-22 |
101.98 |
107.37 |
101.78 |
104.48 |
1.6M |
| 2024-04-19 |
99.59 |
102.58 |
96.10 |
101.88 |
1.9M |
| 2024-04-18 |
93.70 |
98.59 |
93.55 |
97.59 |
1.6M |
| 2024-04-17 |
94.10 |
95.95 |
92.95 |
93.70 |
0.9M |
| 2024-04-16 |
97.69 |
98.44 |
93.60 |
94.75 |
1.2M |
| 2024-04-15 |
98.99 |
100.19 |
97.49 |
98.54 |
1.0M |
| 2024-04-12 |
99.54 |
101.09 |
99.04 |
100.19 |
0.6M |
| 2024-04-11 |
98.79 |
100.59 |
96.90 |
100.09 |
0.8M |
| 2024-04-10 |
99.59 |
101.29 |
99.14 |
101.19 |
0.8M |
| 2024-04-09 |
98.84 |
99.44 |
96.90 |
98.39 |
1.2M |
| 2024-04-08 |
95.95 |
100.99 |
95.80 |
99.14 |
1.2M |
| 2024-04-05 |
99.29 |
99.29 |
95.85 |
95.90 |
0.9M |
| 2024-04-03 |
98.19 |
99.24 |
96.80 |
98.64 |
1.2M |
| 2024-04-02 |
94.80 |
98.29 |
94.60 |
98.19 |
1.8M |
| 2024-03-28 |
94.30 |
96.15 |
93.30 |
93.30 |
1.8M |
| 2024-03-27 |
93.00 |
96.35 |
92.60 |
95.75 |
1.9M |
| 2024-03-26 |
96.00 |
96.65 |
92.06 |
93.70 |
2.5M |
| 2024-03-25 |
98.79 |
99.19 |
95.10 |
95.95 |
3.3M |
| 2024-03-22 |
104.78 |
104.78 |
98.19 |
99.49 |
6.2M |
| 2024-03-21 |
120.65 |
122.34 |
119.05 |
119.45 |
0.9M |
| 2024-03-20 |
114.76 |
120.15 |
114.76 |
118.95 |
1.2M |
| 2024-03-19 |
120.55 |
121.54 |
113.86 |
115.16 |
1.8M |
| 2024-03-18 |
120.74 |
123.14 |
119.95 |
121.94 |
0.5M |
| 2024-03-15 |
123.74 |
124.74 |
118.25 |
121.44 |
1.9M |
| 2024-03-14 |
123.74 |
126.33 |
123.24 |
125.24 |
0.9M |
| 2024-03-13 |
126.43 |
128.03 |
123.44 |
123.74 |
1.1M |
| 2024-03-12 |
125.93 |
128.03 |
125.93 |
126.73 |
0.6M |
| 2024-03-11 |
125.63 |
127.93 |
125.34 |
125.83 |
0.6M |
| 2024-03-08 |
118.55 |
125.43 |
118.55 |
125.04 |
1.0M |
| 2024-03-07 |
118.75 |
122.54 |
118.75 |
120.35 |
0.5M |
| 2024-03-06 |
118.05 |
121.14 |
117.45 |
120.35 |
0.6M |
| 2024-03-05 |
122.24 |
122.24 |
118.15 |
118.95 |
1.1M |
| 2024-03-04 |
120.94 |
123.44 |
119.25 |
122.44 |
0.6M |
| 2024-03-01 |
121.34 |
121.34 |
118.75 |
120.94 |
0.8M |
| 2024-02-29 |
120.55 |
123.14 |
120.55 |
121.44 |
1.1M |
| 2024-02-28 |
122.24 |
122.44 |
120.15 |
120.35 |
0.5M |
| 2024-02-27 |
121.84 |
122.34 |
119.45 |
121.54 |
0.5M |
| 2024-02-26 |
124.64 |
124.74 |
121.14 |
121.54 |
0.8M |
| 2024-02-23 |
118.85 |
126.23 |
118.85 |
124.74 |
1.4M |
| 2024-02-22 |
118.25 |
123.34 |
117.35 |
120.84 |
1.4M |
| 2024-02-21 |
115.16 |
117.95 |
115.16 |
117.75 |
0.8M |
| 2024-02-20 |
116.55 |
116.55 |
113.76 |
114.86 |
0.5M |
| 2024-02-19 |
112.86 |
115.56 |
112.16 |
115.46 |
0.7M |
| 2024-02-16 |
109.17 |
113.76 |
109.17 |
112.86 |
0.8M |
| 2024-02-15 |
108.47 |
109.67 |
107.57 |
109.07 |
0.4M |
| 2024-02-14 |
103.98 |
109.57 |
103.78 |
109.27 |
0.7M |
| 2024-02-09 |
114.16 |
114.16 |
104.58 |
105.28 |
1.6M |
| 2024-02-08 |
116.85 |
117.95 |
114.56 |
115.06 |
0.4M |
| 2024-02-07 |
118.25 |
118.95 |
116.25 |
116.85 |
0.5M |
| 2024-02-06 |
115.66 |
118.15 |
114.76 |
117.95 |
0.6M |
| 2024-02-05 |
112.66 |
115.56 |
109.77 |
114.46 |
0.7M |
| 2024-02-02 |
116.55 |
116.65 |
112.06 |
112.66 |
1.0M |
| 2024-02-01 |
117.55 |
119.25 |
115.76 |
117.45 |
0.5M |
| 2024-01-31 |
116.75 |
118.25 |
115.56 |
116.15 |
0.5M |
| 2024-01-30 |
119.65 |
119.65 |
116.55 |
117.35 |
0.6M |
| 2024-01-29 |
119.25 |
120.55 |
117.75 |
118.65 |
0.7M |
| 2024-01-26 |
117.75 |
119.95 |
117.25 |
118.45 |
0.6M |
| 2024-01-25 |
119.55 |
121.24 |
116.45 |
117.75 |
1.0M |
| 2024-01-24 |
117.85 |
119.95 |
116.95 |
119.85 |
1.0M |
| 2024-01-23 |
110.77 |
117.35 |
110.77 |
116.95 |
1.0M |
| 2024-01-22 |
109.27 |
115.16 |
109.27 |
112.06 |
1.1M |
| 2024-01-19 |
114.26 |
115.56 |
110.97 |
112.36 |
1.0M |
| 2024-01-18 |
108.57 |
115.06 |
107.17 |
114.26 |
1.1M |
| 2024-01-17 |
114.26 |
116.05 |
107.77 |
108.57 |
1.5M |
| 2024-01-16 |
115.16 |
118.05 |
114.06 |
114.66 |
1.3M |
| 2024-01-15 |
113.06 |
115.46 |
112.36 |
115.16 |
0.7M |
| 2024-01-12 |
108.77 |
112.56 |
108.27 |
112.06 |
0.9M |
| 2024-01-11 |
106.87 |
109.07 |
106.87 |
107.47 |
0.9M |
| 2024-01-10 |
107.77 |
108.67 |
106.08 |
106.57 |
0.9M |
| 2024-01-09 |
112.06 |
113.26 |
103.18 |
108.07 |
1.9M |
| 2024-01-08 |
118.05 |
120.65 |
115.26 |
116.45 |
1.1M |
| 2024-01-05 |
116.75 |
118.25 |
115.95 |
117.35 |
1.4M |
| 2024-01-04 |
112.86 |
116.45 |
111.76 |
115.66 |
1.2M |
| 2024-01-03 |
108.87 |
112.56 |
108.87 |
111.76 |
0.8M |
| 2024-01-02 |
111.76 |
112.56 |
109.17 |
110.07 |
0.6M |