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 |
2023-12-29 |
97.83 |
98.13 |
97.23 |
97.65 |
1.2M |
2023-12-28 |
97.85 |
98.08 |
97.62 |
97.83 |
0.8M |
2023-12-27 |
97.72 |
98.20 |
97.50 |
97.79 |
1.1M |
2023-12-26 |
97.47 |
98.03 |
97.30 |
97.72 |
0.9M |
2023-12-22 |
97.09 |
97.84 |
96.98 |
97.47 |
1.1M |
2023-12-21 |
96.82 |
96.96 |
96.29 |
96.90 |
1.2M |
2023-12-20 |
96.30 |
97.43 |
95.87 |
95.90 |
2.3M |
2023-12-19 |
96.14 |
96.78 |
96.00 |
96.76 |
2.1M |
2023-12-18 |
96.15 |
96.60 |
95.29 |
95.75 |
2.1M |
2023-12-15 |
95.81 |
96.44 |
95.69 |
96.25 |
6.2M |
2023-12-14 |
95.06 |
96.13 |
94.67 |
95.81 |
4.2M |
2023-12-13 |
98.03 |
98.47 |
96.61 |
98.06 |
3.0M |
2023-12-12 |
98.27 |
98.42 |
97.52 |
97.63 |
2.1M |
2023-12-11 |
96.68 |
98.15 |
96.20 |
97.93 |
2.5M |
2023-12-08 |
95.20 |
96.11 |
94.88 |
95.38 |
2.2M |
2023-12-07 |
95.08 |
95.64 |
94.34 |
95.52 |
2.1M |
2023-12-06 |
94.78 |
95.73 |
94.21 |
94.72 |
2.3M |
2023-12-05 |
93.18 |
94.37 |
92.87 |
93.87 |
2.5M |
2023-12-04 |
92.24 |
94.69 |
91.80 |
93.72 |
3.5M |
2023-12-01 |
91.93 |
93.39 |
91.73 |
93.18 |
2.0M |
2023-11-30 |
91.77 |
92.20 |
91.29 |
91.82 |
2.6M |
2023-11-29 |
91.50 |
91.87 |
90.66 |
91.31 |
1.5M |
2023-11-28 |
91.90 |
92.09 |
90.83 |
90.94 |
2.6M |
2023-11-27 |
91.51 |
92.03 |
91.25 |
91.74 |
1.3M |
2023-11-24 |
91.12 |
92.01 |
91.12 |
92.00 |
0.7M |
2023-11-22 |
91.28 |
91.57 |
90.45 |
91.24 |
1.6M |
2023-11-21 |
91.40 |
91.61 |
90.75 |
91.43 |
1.8M |
2023-11-20 |
91.21 |
92.15 |
90.74 |
91.84 |
1.9M |
2023-11-17 |
91.23 |
91.71 |
90.98 |
91.36 |
2.2M |
2023-11-16 |
90.54 |
91.64 |
90.29 |
90.91 |
2.1M |
2023-11-15 |
91.03 |
91.50 |
90.30 |
90.45 |
1.9M |
2023-11-14 |
89.15 |
91.09 |
88.97 |
90.67 |
2.2M |
2023-11-13 |
88.20 |
88.73 |
87.58 |
87.96 |
1.6M |
2023-11-10 |
86.48 |
88.40 |
86.41 |
88.26 |
2.0M |
2023-11-09 |
86.72 |
87.47 |
85.77 |
85.98 |
1.6M |
2023-11-08 |
86.66 |
87.12 |
86.01 |
86.59 |
1.8M |
2023-11-07 |
86.12 |
86.72 |
85.14 |
86.46 |
2.0M |
2023-11-06 |
86.89 |
87.15 |
85.79 |
86.37 |
1.5M |
2023-11-03 |
85.31 |
87.33 |
84.75 |
86.80 |
2.5M |
2023-11-02 |
84.20 |
85.29 |
83.18 |
84.39 |
2.1M |
2023-11-01 |
82.72 |
83.58 |
80.94 |
83.15 |
3.0M |
2023-10-31 |
83.21 |
83.47 |
82.25 |
82.53 |
2.7M |
2023-10-30 |
83.76 |
84.38 |
82.80 |
83.62 |
2.2M |
2023-10-27 |
84.11 |
84.51 |
82.91 |
83.29 |
2.0M |
2023-10-26 |
85.32 |
85.79 |
83.86 |
83.91 |
2.6M |
2023-10-25 |
85.78 |
86.03 |
84.15 |
84.53 |
2.8M |
2023-10-24 |
83.02 |
85.07 |
81.37 |
84.83 |
4.5M |
2023-10-23 |
81.60 |
82.67 |
81.30 |
81.36 |
2.8M |
2023-10-20 |
82.55 |
82.87 |
81.32 |
81.58 |
3.2M |
2023-10-19 |
83.86 |
84.26 |
82.22 |
82.55 |
2.4M |
2023-10-18 |
84.51 |
85.06 |
82.82 |
83.65 |
2.0M |
2023-10-17 |
84.68 |
85.48 |
84.47 |
84.99 |
2.0M |
2023-10-16 |
84.97 |
85.70 |
84.43 |
85.09 |
2.2M |
2023-10-13 |
85.30 |
85.72 |
83.22 |
83.77 |
2.6M |
2023-10-12 |
86.68 |
86.75 |
84.40 |
85.30 |
2.0M |
2023-10-11 |
86.77 |
86.77 |
85.33 |
86.68 |
3.0M |
2023-10-10 |
87.60 |
87.67 |
86.52 |
86.77 |
3.1M |
2023-10-09 |
87.30 |
87.73 |
86.27 |
87.44 |
1.4M |
2023-10-06 |
86.05 |
87.92 |
85.08 |
87.48 |
2.4M |
2023-10-05 |
86.35 |
87.10 |
85.31 |
86.23 |
3.5M |
2023-10-04 |
84.18 |
86.90 |
84.08 |
86.67 |
3.2M |
2023-10-03 |
84.32 |
85.06 |
83.59 |
84.04 |
2.0M |
2023-10-02 |
85.07 |
85.59 |
84.06 |
84.76 |
1.7M |
2023-09-29 |
85.99 |
85.99 |
84.48 |
85.02 |
2.0M |
2023-09-28 |
85.01 |
86.46 |
85.00 |
85.71 |
1.9M |
2023-09-27 |
84.43 |
85.26 |
83.75 |
84.81 |
1.5M |
2023-09-26 |
84.87 |
85.53 |
83.68 |
83.86 |
1.9M |
2023-09-25 |
84.67 |
85.65 |
84.51 |
85.46 |
1.3M |
2023-09-22 |
84.00 |
85.74 |
83.78 |
84.93 |
2.1M |
2023-09-21 |
84.91 |
84.91 |
83.61 |
83.81 |
1.8M |
2023-09-20 |
85.27 |
87.00 |
85.24 |
85.25 |
1.6M |
2023-09-19 |
86.29 |
86.80 |
84.58 |
85.17 |
1.9M |
2023-09-18 |
85.30 |
86.34 |
85.11 |
86.29 |
1.3M |
2023-09-15 |
85.87 |
85.87 |
84.86 |
85.22 |
3.6M |
2023-09-14 |
83.96 |
85.98 |
83.68 |
85.87 |
2.1M |
2023-09-13 |
85.69 |
86.30 |
82.67 |
83.28 |
3.0M |
2023-09-12 |
84.97 |
86.24 |
84.82 |
85.22 |
1.8M |
2023-09-11 |
84.94 |
85.36 |
84.58 |
85.22 |
1.8M |
2023-09-08 |
83.22 |
85.57 |
83.03 |
84.51 |
3.0M |
2023-09-07 |
82.75 |
83.45 |
81.77 |
83.05 |
2.3M |
2023-09-06 |
81.94 |
83.00 |
81.66 |
82.75 |
2.7M |
2023-09-05 |
83.57 |
83.92 |
81.58 |
81.66 |
2.6M |
2023-09-01 |
82.84 |
83.64 |
82.54 |
83.52 |
2.3M |
2023-08-31 |
83.10 |
83.60 |
82.18 |
82.29 |
3.1M |
2023-08-30 |
82.63 |
82.90 |
81.72 |
82.72 |
4.0M |
2023-08-29 |
84.46 |
84.55 |
81.46 |
82.86 |
3.8M |
2023-08-28 |
85.26 |
85.81 |
84.75 |
85.18 |
1.0M |
2023-08-25 |
84.45 |
85.06 |
83.79 |
84.78 |
1.6M |
2023-08-24 |
85.23 |
86.02 |
84.20 |
84.23 |
1.5M |
2023-08-23 |
85.00 |
85.83 |
84.73 |
85.65 |
1.4M |
2023-08-22 |
84.90 |
85.03 |
84.27 |
84.93 |
1.6M |
2023-08-21 |
84.55 |
84.93 |
83.73 |
84.58 |
1.4M |
2023-08-18 |
83.21 |
84.83 |
83.01 |
84.66 |
1.9M |
2023-08-17 |
85.29 |
85.33 |
83.70 |
83.75 |
1.4M |
2023-08-16 |
84.83 |
85.96 |
84.44 |
84.56 |
1.9M |
2023-08-15 |
85.57 |
85.75 |
84.84 |
85.07 |
1.4M |
2023-08-14 |
85.45 |
86.08 |
84.80 |
86.00 |
1.4M |
2023-08-11 |
85.32 |
85.98 |
85.04 |
85.82 |
1.2M |
2023-08-10 |
85.93 |
86.51 |
84.94 |
85.48 |
1.5M |
2023-08-09 |
85.50 |
86.38 |
85.28 |
85.42 |
1.8M |
2023-08-08 |
83.76 |
85.54 |
83.40 |
85.42 |
1.9M |
2023-08-07 |
84.45 |
84.97 |
84.34 |
84.64 |
1.7M |
2023-08-04 |
85.08 |
85.51 |
83.45 |
83.90 |
2.7M |
2023-08-03 |
85.67 |
85.94 |
83.88 |
84.89 |
2.9M |
2023-08-02 |
86.31 |
86.53 |
85.43 |
86.07 |
2.2M |
2023-08-01 |
85.84 |
87.22 |
85.77 |
86.43 |
2.0M |
2023-07-31 |
85.74 |
86.15 |
85.16 |
86.13 |
2.7M |
2023-07-28 |
85.14 |
85.84 |
84.56 |
85.34 |
2.9M |
2023-07-27 |
85.04 |
85.54 |
83.97 |
85.35 |
3.1M |
2023-07-26 |
86.65 |
86.81 |
83.83 |
84.61 |
3.4M |
2023-07-25 |
83.32 |
86.66 |
81.18 |
86.31 |
5.1M |
2023-07-24 |
88.09 |
88.97 |
88.05 |
88.70 |
3.5M |
2023-07-21 |
88.88 |
89.45 |
87.79 |
87.91 |
9.9M |
2023-07-20 |
89.94 |
90.05 |
88.40 |
88.83 |
3.0M |
2023-07-19 |
88.17 |
89.17 |
87.86 |
89.01 |
2.7M |
2023-07-18 |
87.65 |
89.58 |
87.50 |
89.42 |
2.7M |
2023-07-17 |
86.57 |
87.82 |
85.90 |
87.56 |
3.2M |
2023-07-14 |
85.95 |
85.95 |
84.62 |
85.66 |
1.9M |
2023-07-13 |
86.04 |
86.57 |
85.74 |
85.77 |
2.1M |
2023-07-12 |
86.90 |
87.83 |
86.15 |
86.23 |
3.2M |
2023-07-11 |
85.01 |
86.34 |
84.87 |
86.13 |
2.5M |
2023-07-10 |
82.77 |
85.05 |
82.69 |
84.61 |
3.9M |
2023-07-07 |
81.81 |
83.49 |
81.81 |
82.31 |
1.8M |
2023-07-06 |
81.65 |
82.12 |
80.91 |
81.82 |
1.8M |
2023-07-05 |
82.96 |
83.16 |
81.97 |
82.28 |
2.8M |
2023-07-03 |
83.47 |
84.01 |
82.94 |
83.64 |
0.9M |
2023-06-30 |
83.53 |
85.18 |
83.33 |
83.65 |
3.0M |
2023-06-29 |
80.99 |
83.27 |
80.64 |
82.61 |
2.3M |
2023-06-28 |
80.36 |
80.78 |
79.95 |
80.68 |
1.8M |
2023-06-27 |
79.45 |
80.41 |
78.92 |
80.36 |
1.8M |
2023-06-26 |
78.86 |
79.76 |
78.58 |
79.21 |
1.8M |
2023-06-23 |
77.66 |
78.59 |
76.93 |
78.44 |
2.6M |
2023-06-22 |
78.50 |
78.55 |
77.63 |
78.11 |
1.5M |
2023-06-21 |
77.65 |
78.83 |
77.09 |
78.52 |
2.3M |
2023-06-20 |
78.25 |
78.35 |
76.88 |
77.77 |
2.5M |
2023-06-16 |
79.44 |
79.44 |
78.47 |
78.63 |
3.9M |
2023-06-15 |
78.28 |
79.23 |
77.72 |
79.08 |
1.8M |
2023-06-14 |
79.97 |
80.15 |
77.63 |
78.06 |
2.3M |
2023-06-13 |
78.37 |
79.85 |
78.02 |
79.48 |
2.6M |
2023-06-12 |
76.83 |
77.97 |
76.35 |
77.76 |
1.9M |
2023-06-09 |
76.53 |
77.38 |
76.45 |
76.83 |
1.7M |
2023-06-08 |
76.14 |
76.91 |
75.79 |
76.71 |
1.9M |
2023-06-07 |
74.83 |
76.28 |
74.29 |
76.19 |
2.1M |
2023-06-06 |
73.50 |
74.92 |
73.05 |
74.59 |
2.1M |
2023-06-05 |
73.48 |
74.62 |
72.64 |
73.33 |
2.4M |
2023-06-02 |
70.83 |
73.40 |
70.37 |
73.30 |
2.6M |
2023-06-01 |
68.99 |
70.05 |
68.40 |
70.02 |
2.2M |
2023-05-31 |
70.93 |
70.93 |
68.54 |
68.78 |
5.2M |
2023-05-30 |
71.29 |
71.41 |
70.30 |
71.16 |
1.8M |
2023-05-26 |
71.45 |
71.68 |
70.88 |
71.35 |
1.9M |
2023-05-25 |
70.26 |
71.10 |
69.80 |
71.02 |
2.5M |
2023-05-24 |
71.50 |
71.65 |
70.18 |
70.44 |
2.3M |
2023-05-23 |
71.30 |
71.91 |
70.60 |
71.39 |
2.6M |
2023-05-22 |
71.87 |
72.29 |
71.20 |
71.39 |
2.0M |
2023-05-19 |
72.40 |
72.83 |
71.21 |
71.75 |
2.1M |
2023-05-18 |
71.18 |
71.79 |
70.50 |
71.61 |
2.7M |
2023-05-17 |
71.14 |
72.05 |
70.77 |
71.53 |
2.3M |
2023-05-16 |
72.35 |
72.42 |
70.49 |
70.52 |
3.0M |
2023-05-15 |
72.95 |
73.42 |
72.12 |
72.80 |
2.0M |
2023-05-12 |
73.15 |
73.37 |
72.09 |
72.73 |
1.7M |
2023-05-11 |
71.51 |
72.55 |
71.32 |
72.44 |
1.8M |
2023-05-10 |
73.58 |
73.92 |
71.26 |
72.33 |
2.3M |
2023-05-09 |
72.56 |
73.43 |
71.95 |
73.33 |
2.1M |
2023-05-08 |
73.23 |
73.40 |
71.85 |
72.78 |
2.1M |
2023-05-05 |
71.87 |
72.92 |
71.81 |
72.76 |
2.4M |
2023-05-04 |
71.47 |
71.61 |
69.96 |
71.02 |
2.4M |
2023-05-03 |
72.57 |
73.60 |
71.53 |
71.63 |
2.9M |
2023-05-02 |
74.07 |
74.39 |
71.72 |
72.43 |
4.0M |
2023-05-01 |
74.69 |
75.70 |
74.51 |
74.79 |
2.1M |
2023-04-28 |
73.85 |
75.11 |
73.67 |
74.69 |
2.3M |
2023-04-27 |
73.28 |
73.81 |
71.76 |
73.67 |
2.9M |
2023-04-26 |
74.48 |
75.26 |
72.77 |
73.10 |
4.1M |
2023-04-25 |
75.26 |
75.73 |
72.70 |
74.80 |
6.3M |
2023-04-24 |
73.39 |
74.63 |
73.39 |
73.77 |
4.4M |
2023-04-21 |
72.26 |
73.33 |
71.60 |
73.15 |
10.1M |
2023-04-20 |
72.38 |
73.32 |
72.19 |
72.58 |
4.5M |
2023-04-19 |
73.05 |
73.29 |
72.13 |
72.91 |
2.2M |
2023-04-18 |
73.63 |
74.05 |
72.92 |
73.08 |
2.6M |
2023-04-17 |
72.80 |
73.57 |
72.77 |
73.26 |
2.7M |
2023-04-14 |
71.66 |
72.83 |
71.65 |
72.72 |
2.3M |
2023-04-13 |
72.11 |
72.49 |
70.79 |
71.59 |
2.5M |
2023-04-12 |
71.68 |
72.65 |
71.68 |
72.11 |
2.6M |
2023-04-11 |
69.94 |
71.59 |
69.86 |
71.04 |
3.2M |
2023-04-10 |
68.29 |
69.70 |
68.10 |
69.68 |
1.8M |
2023-04-06 |
68.60 |
69.23 |
68.00 |
68.49 |
2.5M |
2023-04-05 |
70.35 |
70.46 |
67.48 |
68.48 |
4.0M |
2023-04-04 |
73.02 |
73.16 |
70.56 |
70.80 |
2.4M |
2023-04-03 |
73.27 |
73.97 |
72.42 |
73.04 |
2.4M |
2023-03-31 |
72.16 |
73.32 |
72.02 |
73.20 |
3.0M |
2023-03-30 |
72.90 |
73.04 |
71.99 |
72.21 |
1.9M |
2023-03-29 |
72.58 |
72.71 |
71.95 |
72.35 |
2.2M |
2023-03-28 |
70.94 |
71.90 |
70.89 |
71.84 |
1.8M |
2023-03-27 |
70.52 |
71.15 |
69.94 |
70.94 |
2.4M |
2023-03-24 |
69.26 |
69.92 |
68.29 |
69.90 |
2.5M |
2023-03-23 |
70.23 |
71.72 |
69.42 |
69.81 |
3.1M |
2023-03-22 |
71.34 |
71.85 |
70.30 |
70.34 |
2.4M |
2023-03-21 |
71.11 |
71.71 |
70.95 |
71.44 |
3.1M |
2023-03-20 |
69.68 |
70.44 |
69.24 |
70.35 |
3.1M |
2023-03-17 |
70.25 |
70.35 |
68.22 |
68.69 |
5.9M |
2023-03-16 |
70.11 |
71.06 |
69.36 |
70.85 |
4.0M |
2023-03-15 |
71.67 |
71.71 |
69.59 |
70.69 |
4.6M |
2023-03-14 |
71.87 |
73.33 |
71.79 |
72.55 |
3.0M |
2023-03-13 |
71.50 |
72.73 |
71.06 |
71.42 |
3.4M |
2023-03-10 |
74.60 |
74.70 |
72.13 |
72.32 |
3.0M |
2023-03-09 |
76.25 |
76.50 |
74.24 |
74.31 |
2.5M |
2023-03-08 |
76.19 |
76.47 |
75.46 |
75.96 |
2.1M |
2023-03-07 |
76.24 |
76.72 |
75.67 |
75.79 |
3.7M |
2023-03-06 |
76.19 |
76.63 |
76.01 |
76.28 |
5.6M |
2023-03-03 |
75.00 |
76.35 |
74.41 |
76.19 |
3.8M |
2023-03-02 |
72.89 |
74.98 |
72.63 |
74.79 |
3.2M |
2023-03-01 |
71.97 |
73.12 |
71.82 |
73.05 |
4.0M |
2023-02-28 |
72.17 |
72.49 |
71.74 |
72.20 |
3.3M |
2023-02-27 |
72.79 |
72.79 |
71.29 |
72.11 |
2.7M |
2023-02-24 |
72.30 |
72.73 |
71.75 |
72.30 |
2.5M |
2023-02-23 |
73.58 |
73.91 |
73.22 |
73.44 |
2.0M |
2023-02-22 |
74.23 |
74.98 |
72.86 |
73.10 |
2.4M |
2023-02-21 |
75.36 |
75.63 |
73.56 |
73.86 |
2.7M |
2023-02-17 |
75.06 |
76.12 |
74.98 |
75.69 |
2.6M |
2023-02-16 |
74.34 |
75.37 |
72.32 |
74.87 |
2.1M |
2023-02-15 |
73.19 |
75.01 |
73.01 |
74.91 |
2.9M |
2023-02-14 |
72.91 |
74.01 |
72.15 |
73.20 |
2.7M |
2023-02-13 |
72.62 |
73.30 |
72.19 |
73.00 |
1.9M |
2023-02-10 |
73.52 |
73.69 |
72.44 |
72.99 |
2.3M |
2023-02-09 |
73.39 |
74.48 |
72.67 |
73.01 |
4.4M |
2023-02-08 |
73.50 |
73.80 |
71.91 |
71.95 |
3.0M |
2023-02-07 |
110.11 |
110.82 |
108.47 |
110.29 |
2.0M |
2023-02-06 |
109.97 |
110.80 |
109.59 |
110.44 |
2.3M |
2023-02-03 |
110.85 |
111.37 |
109.98 |
110.18 |
1.6M |
2023-02-02 |
111.31 |
111.99 |
109.82 |
111.61 |
2.0M |
2023-02-01 |
108.58 |
112.09 |
107.77 |
111.36 |
2.6M |
2023-01-31 |
109.28 |
109.65 |
108.20 |
109.31 |
2.8M |
2023-01-30 |
110.39 |
111.06 |
108.60 |
108.78 |
2.6M |
2023-01-27 |
112.00 |
112.24 |
108.95 |
110.63 |
2.8M |
2023-01-26 |
111.90 |
112.89 |
110.58 |
112.23 |
2.7M |
2023-01-25 |
110.80 |
111.32 |
109.31 |
110.81 |
2.7M |
2023-01-24 |
105.00 |
111.44 |
103.50 |
111.08 |
7.7M |
2023-01-23 |
99.81 |
103.06 |
99.06 |
102.25 |
4.0M |
2023-01-20 |
97.86 |
99.46 |
97.34 |
99.19 |
2.2M |
2023-01-19 |
99.52 |
99.52 |
97.17 |
98.01 |
2.1M |
2023-01-18 |
102.05 |
102.55 |
99.62 |
99.74 |
2.4M |
2023-01-17 |
103.00 |
103.28 |
101.53 |
101.61 |
2.2M |
2023-01-13 |
100.88 |
102.78 |
100.56 |
102.67 |
1.7M |
2023-01-12 |
100.47 |
101.90 |
100.27 |
101.39 |
1.9M |
2023-01-11 |
100.59 |
101.14 |
99.43 |
101.06 |
2.3M |
2023-01-10 |
98.76 |
100.53 |
98.28 |
100.49 |
1.8M |
2023-01-09 |
100.26 |
101.17 |
99.53 |
99.79 |
1.8M |
2023-01-06 |
98.49 |
100.61 |
98.49 |
100.32 |
1.6M |
2023-01-05 |
97.93 |
98.24 |
96.96 |
97.78 |
1.7M |
2023-01-04 |
99.07 |
99.35 |
97.77 |
98.21 |
1.8M |
2023-01-03 |
98.88 |
99.23 |
97.67 |
98.43 |
2.0M |