| 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 |
87.00 |
87.10 |
84.70 |
84.70 |
3.8M |
| 2024-12-30 |
87.50 |
87.80 |
86.91 |
86.99 |
3.3M |
| 2024-12-27 |
88.14 |
88.45 |
87.25 |
87.90 |
3.0M |
| 2024-12-26 |
88.49 |
88.68 |
88.00 |
88.16 |
2.3M |
| 2024-12-25 |
88.80 |
88.90 |
87.83 |
88.52 |
2.2M |
| 2024-12-24 |
88.18 |
89.46 |
87.50 |
89.04 |
3.7M |
| 2024-12-23 |
90.58 |
90.96 |
87.88 |
88.11 |
6.4M |
| 2024-12-20 |
89.95 |
92.47 |
89.71 |
90.86 |
4.8M |
| 2024-12-19 |
89.50 |
89.92 |
88.63 |
89.92 |
3.3M |
| 2024-12-18 |
91.00 |
91.00 |
89.90 |
90.37 |
2.5M |
| 2024-12-17 |
90.81 |
91.21 |
89.67 |
90.46 |
3.3M |
| 2024-12-16 |
92.40 |
92.60 |
90.14 |
91.35 |
6.0M |
| 2024-12-13 |
96.38 |
96.50 |
91.88 |
93.50 |
13.3M |
| 2024-12-12 |
94.82 |
97.38 |
93.88 |
96.64 |
7.3M |
| 2024-12-11 |
93.65 |
96.00 |
92.66 |
94.80 |
5.4M |
| 2024-12-10 |
95.33 |
96.93 |
93.00 |
93.25 |
9.8M |
| 2024-12-09 |
91.90 |
92.21 |
90.43 |
90.53 |
3.2M |
| 2024-12-06 |
90.92 |
92.80 |
90.92 |
92.22 |
2.3M |
| 2024-12-05 |
91.80 |
92.09 |
90.34 |
91.39 |
2.5M |
| 2024-12-04 |
91.65 |
92.48 |
90.60 |
91.81 |
2.3M |
| 2024-12-03 |
93.65 |
93.65 |
91.89 |
91.90 |
2.8M |
| 2024-12-02 |
92.61 |
94.15 |
91.37 |
93.65 |
5.1M |
| 2024-11-29 |
90.31 |
93.00 |
90.31 |
91.69 |
3.5M |
| 2024-11-28 |
91.73 |
92.65 |
90.00 |
90.30 |
2.6M |
| 2024-11-27 |
90.01 |
92.25 |
89.91 |
91.73 |
2.6M |
| 2024-11-26 |
89.30 |
91.80 |
88.92 |
90.45 |
4.0M |
| 2024-11-25 |
88.60 |
89.87 |
87.99 |
89.27 |
3.5M |
| 2024-11-22 |
92.30 |
92.44 |
88.50 |
88.67 |
4.4M |
| 2024-11-21 |
92.15 |
92.65 |
91.57 |
92.44 |
2.4M |
| 2024-11-20 |
92.00 |
92.85 |
91.61 |
92.71 |
3.1M |
| 2024-11-19 |
90.91 |
92.50 |
90.28 |
92.50 |
4.0M |
| 2024-11-18 |
91.73 |
92.90 |
90.56 |
90.87 |
6.1M |
| 2024-11-15 |
93.37 |
94.55 |
92.30 |
92.30 |
7.1M |
| 2024-11-14 |
95.55 |
96.53 |
94.04 |
94.07 |
7.8M |
| 2024-11-13 |
98.00 |
98.51 |
95.51 |
95.92 |
11.3M |
| 2024-11-12 |
100.99 |
103.00 |
99.35 |
99.90 |
7.8M |
| 2024-11-11 |
100.50 |
101.50 |
98.88 |
100.40 |
6.2M |
| 2024-11-08 |
105.00 |
105.19 |
100.75 |
101.44 |
7.5M |
| 2024-11-07 |
96.45 |
104.50 |
95.96 |
103.54 |
10.5M |
| 2024-11-06 |
97.50 |
99.30 |
96.34 |
96.90 |
6.8M |
| 2024-11-05 |
95.90 |
97.30 |
94.12 |
97.24 |
7.9M |
| 2024-11-04 |
96.40 |
98.60 |
95.06 |
96.09 |
6.4M |
| 2024-11-01 |
95.19 |
99.47 |
94.81 |
97.24 |
6.0M |
| 2024-10-31 |
95.68 |
96.48 |
94.69 |
95.75 |
4.3M |
| 2024-10-30 |
96.50 |
97.78 |
94.95 |
96.08 |
4.3M |
| 2024-10-29 |
97.12 |
99.78 |
96.29 |
96.39 |
6.5M |
| 2024-10-28 |
96.88 |
98.15 |
95.52 |
96.75 |
6.4M |
| 2024-10-25 |
97.02 |
97.12 |
93.21 |
95.27 |
9.1M |
| 2024-10-24 |
96.66 |
99.00 |
95.70 |
99.00 |
4.5M |
| 2024-10-23 |
98.12 |
99.49 |
97.00 |
97.65 |
6.1M |
| 2024-10-22 |
96.67 |
100.00 |
96.31 |
98.10 |
5.0M |
| 2024-10-21 |
97.93 |
98.80 |
96.15 |
97.12 |
6.0M |
| 2024-10-18 |
94.80 |
101.00 |
93.50 |
97.93 |
6.8M |
| 2024-10-17 |
94.40 |
98.16 |
93.51 |
95.72 |
7.1M |
| 2024-10-16 |
93.51 |
95.30 |
92.82 |
93.85 |
6.0M |
| 2024-10-15 |
98.97 |
98.97 |
95.01 |
96.11 |
8.3M |
| 2024-10-14 |
106.00 |
106.38 |
100.00 |
103.05 |
7.4M |
| 2024-10-11 |
112.79 |
113.56 |
105.46 |
106.99 |
3.7M |
| 2024-10-10 |
110.01 |
116.30 |
109.00 |
114.70 |
5.1M |
| 2024-10-09 |
115.00 |
118.88 |
108.99 |
110.00 |
6.8M |
| 2024-10-08 |
121.10 |
121.10 |
115.26 |
121.10 |
10.3M |
| 2024-09-30 |
105.08 |
110.09 |
105.08 |
110.09 |
6.6M |
| 2024-09-27 |
97.32 |
101.96 |
95.16 |
100.08 |
6.9M |
| 2024-09-26 |
84.20 |
93.00 |
83.42 |
92.69 |
8.8M |
| 2024-09-25 |
86.50 |
87.66 |
84.73 |
84.74 |
8.0M |
| 2024-09-24 |
79.77 |
84.50 |
77.34 |
84.48 |
8.9M |
| 2024-09-23 |
81.05 |
81.49 |
78.79 |
79.00 |
5.4M |
| 2024-09-20 |
84.50 |
85.15 |
80.50 |
81.39 |
6.3M |
| 2024-09-19 |
85.70 |
86.86 |
83.80 |
84.99 |
4.4M |
| 2024-09-18 |
85.00 |
86.95 |
84.07 |
85.94 |
2.1M |
| 2024-09-13 |
87.30 |
89.16 |
85.18 |
85.39 |
3.2M |
| 2024-09-12 |
91.05 |
91.90 |
88.30 |
88.45 |
1.7M |
| 2024-09-11 |
89.04 |
92.48 |
87.80 |
91.55 |
2.2M |
| 2024-09-10 |
87.25 |
89.55 |
86.63 |
89.47 |
2.9M |
| 2024-09-09 |
89.28 |
90.19 |
86.88 |
87.18 |
2.1M |
| 2024-09-06 |
93.00 |
93.00 |
89.70 |
89.72 |
1.7M |
| 2024-09-05 |
94.85 |
95.10 |
91.46 |
93.00 |
2.8M |
| 2024-09-04 |
93.90 |
95.89 |
93.63 |
94.65 |
2.8M |
| 2024-09-03 |
93.28 |
95.29 |
92.24 |
94.59 |
2.7M |
| 2024-09-02 |
95.25 |
96.20 |
92.36 |
92.39 |
3.8M |
| 2024-08-30 |
92.00 |
97.15 |
90.90 |
95.50 |
6.2M |
| 2024-08-29 |
87.38 |
91.60 |
86.90 |
90.72 |
5.6M |
| 2024-08-28 |
87.10 |
88.85 |
85.10 |
85.90 |
5.0M |
| 2024-08-27 |
83.15 |
84.65 |
82.11 |
84.65 |
1.6M |
| 2024-08-26 |
84.50 |
85.60 |
83.11 |
83.53 |
1.4M |
| 2024-08-23 |
83.75 |
85.06 |
83.48 |
85.00 |
1.1M |
| 2024-08-22 |
85.06 |
85.68 |
83.58 |
83.80 |
2.0M |
| 2024-08-21 |
84.56 |
85.90 |
84.22 |
85.08 |
1.0M |
| 2024-08-20 |
84.74 |
85.79 |
84.08 |
84.80 |
1.4M |
| 2024-08-19 |
85.15 |
86.80 |
84.54 |
84.74 |
2.3M |
| 2024-08-16 |
85.77 |
87.77 |
84.50 |
86.24 |
2.0M |
| 2024-08-15 |
85.68 |
86.94 |
85.00 |
85.42 |
2.0M |
| 2024-08-14 |
86.01 |
87.18 |
85.77 |
86.35 |
1.3M |
| 2024-08-13 |
86.66 |
87.25 |
85.80 |
86.45 |
1.2M |
| 2024-08-12 |
87.44 |
88.38 |
86.89 |
86.98 |
0.9M |
| 2024-08-09 |
90.00 |
91.02 |
87.77 |
87.77 |
1.6M |
| 2024-08-08 |
89.51 |
91.10 |
87.58 |
90.06 |
2.2M |
| 2024-08-07 |
86.30 |
90.50 |
85.89 |
90.15 |
2.5M |
| 2024-08-06 |
85.83 |
86.55 |
85.08 |
86.15 |
2.1M |
| 2024-08-05 |
86.00 |
88.37 |
85.00 |
85.06 |
2.1M |
| 2024-08-02 |
86.29 |
89.00 |
86.18 |
86.67 |
1.5M |
| 2024-08-01 |
91.18 |
91.74 |
87.30 |
87.47 |
2.8M |
| 2024-07-31 |
87.45 |
92.50 |
86.26 |
91.74 |
1.9M |
| 2024-07-30 |
87.81 |
88.36 |
85.89 |
87.55 |
2.0M |
| 2024-07-29 |
89.51 |
89.72 |
87.17 |
87.38 |
1.8M |
| 2024-07-26 |
88.83 |
90.97 |
88.40 |
89.82 |
1.7M |
| 2024-07-25 |
88.52 |
90.88 |
87.10 |
88.88 |
2.2M |
| 2024-07-24 |
91.42 |
91.79 |
88.23 |
88.23 |
3.0M |
| 2024-07-23 |
96.48 |
96.48 |
91.18 |
91.19 |
2.4M |
| 2024-07-22 |
98.45 |
99.00 |
95.61 |
96.21 |
1.7M |
| 2024-07-19 |
98.38 |
100.00 |
97.00 |
98.95 |
1.3M |
| 2024-07-18 |
97.18 |
99.88 |
97.00 |
98.79 |
1.9M |
| 2024-07-17 |
96.30 |
98.55 |
95.61 |
97.58 |
3.0M |
| 2024-07-16 |
104.13 |
104.64 |
96.30 |
97.13 |
4.9M |
| 2024-07-15 |
107.00 |
107.36 |
104.23 |
104.59 |
1.6M |
| 2024-07-12 |
106.15 |
107.98 |
106.15 |
107.55 |
1.6M |
| 2024-07-11 |
106.00 |
107.17 |
105.11 |
106.14 |
1.5M |
| 2024-07-10 |
103.18 |
106.56 |
102.51 |
105.69 |
2.2M |
| 2024-07-09 |
101.70 |
103.28 |
100.50 |
103.18 |
2.0M |
| 2024-07-08 |
100.99 |
102.98 |
99.30 |
101.49 |
2.2M |
| 2024-07-05 |
100.72 |
101.70 |
98.47 |
101.01 |
2.9M |
| 2024-07-04 |
101.50 |
103.65 |
100.71 |
100.71 |
1.6M |
| 2024-07-03 |
105.16 |
105.92 |
101.36 |
102.20 |
3.1M |
| 2024-07-02 |
107.32 |
107.60 |
105.00 |
105.37 |
1.9M |
| 2024-07-01 |
110.56 |
110.80 |
106.67 |
107.68 |
2.2M |
| 2024-06-28 |
112.30 |
113.20 |
110.18 |
110.99 |
1.7M |
| 2024-06-27 |
113.50 |
114.50 |
112.16 |
112.61 |
1.9M |
| 2024-06-26 |
111.68 |
114.08 |
110.86 |
113.99 |
2.1M |
| 2024-06-25 |
111.88 |
112.38 |
109.80 |
110.68 |
2.1M |
| 2024-06-24 |
107.83 |
114.40 |
107.60 |
112.35 |
4.4M |
| 2024-06-21 |
107.99 |
111.49 |
106.65 |
107.11 |
2.1M |
| 2024-06-20 |
109.00 |
111.76 |
107.80 |
108.05 |
1.8M |
| 2024-06-19 |
108.50 |
110.05 |
107.20 |
109.00 |
1.8M |
| 2024-06-18 |
105.87 |
108.76 |
104.71 |
108.50 |
2.5M |
| 2024-06-17 |
106.51 |
107.77 |
104.81 |
105.89 |
2.9M |
| 2024-06-14 |
107.44 |
109.23 |
106.00 |
108.12 |
2.1M |
| 2024-06-13 |
108.60 |
108.97 |
105.65 |
108.48 |
2.7M |
| 2024-06-12 |
109.27 |
110.27 |
108.05 |
108.51 |
1.8M |
| 2024-06-11 |
109.13 |
111.00 |
108.80 |
109.97 |
1.4M |
| 2024-06-07 |
111.61 |
111.99 |
108.00 |
109.32 |
1.6M |
| 2024-06-06 |
111.28 |
112.46 |
111.23 |
111.50 |
1.3M |
| 2024-06-05 |
113.50 |
114.55 |
111.30 |
111.50 |
2.4M |
| 2024-06-04 |
110.51 |
113.50 |
110.42 |
113.00 |
3.0M |
| 2024-06-03 |
109.10 |
111.80 |
108.13 |
110.50 |
2.0M |
| 2024-05-31 |
108.00 |
110.61 |
107.94 |
108.89 |
1.8M |
| 2024-05-30 |
111.00 |
111.05 |
107.69 |
108.15 |
2.1M |
| 2024-05-29 |
110.00 |
111.17 |
109.68 |
109.70 |
1.7M |
| 2024-05-28 |
112.29 |
112.63 |
109.70 |
110.40 |
2.0M |
| 2024-05-27 |
108.98 |
112.50 |
108.60 |
112.29 |
2.7M |
| 2024-05-24 |
109.01 |
110.50 |
107.90 |
108.43 |
1.6M |
| 2024-05-23 |
108.05 |
110.30 |
107.50 |
109.92 |
2.3M |
| 2024-05-22 |
109.01 |
110.08 |
107.09 |
108.18 |
1.5M |
| 2024-05-21 |
108.34 |
109.58 |
107.55 |
108.65 |
1.5M |
| 2024-05-20 |
109.63 |
110.53 |
108.10 |
108.70 |
2.3M |
| 2024-05-17 |
109.50 |
110.56 |
107.51 |
109.54 |
2.4M |
| 2024-05-16 |
111.00 |
111.69 |
109.50 |
109.95 |
1.7M |
| 2024-05-15 |
112.06 |
113.48 |
110.53 |
110.76 |
1.5M |
| 2024-05-14 |
111.49 |
113.44 |
110.51 |
112.96 |
2.1M |
| 2024-05-13 |
111.30 |
112.83 |
109.50 |
111.89 |
3.1M |
| 2024-05-10 |
116.00 |
117.50 |
113.10 |
113.40 |
2.8M |
| 2024-05-09 |
113.58 |
115.60 |
113.58 |
115.60 |
1.7M |
| 2024-05-08 |
114.59 |
115.32 |
113.10 |
113.60 |
1.6M |
| 2024-05-07 |
114.47 |
115.97 |
114.31 |
114.60 |
2.5M |
| 2024-05-06 |
109.50 |
116.16 |
108.88 |
115.55 |
5.4M |
| 2024-04-30 |
109.69 |
111.57 |
108.08 |
109.49 |
1.7M |
| 2024-04-29 |
109.21 |
111.65 |
109.21 |
109.68 |
2.8M |
| 2024-04-26 |
111.03 |
112.50 |
108.88 |
109.10 |
2.7M |
| 2024-04-25 |
112.00 |
112.00 |
109.30 |
110.12 |
2.2M |
| 2024-04-24 |
108.68 |
111.30 |
107.99 |
110.97 |
5.1M |
| 2024-04-23 |
103.41 |
108.30 |
103.40 |
108.25 |
4.7M |
| 2024-04-22 |
104.00 |
106.00 |
102.69 |
104.40 |
3.8M |
| 2024-04-19 |
106.95 |
108.88 |
103.54 |
103.60 |
7.0M |
| 2024-04-18 |
100.30 |
104.61 |
99.63 |
103.46 |
4.3M |
| 2024-04-17 |
100.04 |
101.50 |
98.30 |
101.10 |
2.6M |
| 2024-04-16 |
102.06 |
102.93 |
99.68 |
100.68 |
2.8M |
| 2024-04-15 |
100.00 |
102.98 |
100.00 |
102.38 |
2.2M |
| 2024-04-12 |
101.25 |
101.98 |
99.60 |
100.00 |
1.8M |
| 2024-04-11 |
97.76 |
102.50 |
97.41 |
101.99 |
4.0M |
| 2024-04-10 |
96.70 |
99.01 |
96.50 |
98.32 |
4.6M |
| 2024-04-09 |
95.21 |
96.88 |
94.31 |
95.90 |
2.8M |
| 2024-04-08 |
96.01 |
96.95 |
94.80 |
95.63 |
2.1M |
| 2024-04-03 |
96.20 |
98.58 |
96.20 |
96.86 |
3.0M |
| 2024-04-02 |
96.00 |
96.52 |
94.86 |
95.86 |
2.0M |
| 2024-04-01 |
95.95 |
96.60 |
94.97 |
96.07 |
2.4M |
| 2024-03-29 |
93.25 |
96.00 |
93.11 |
95.98 |
1.3M |
| 2024-03-28 |
92.28 |
94.50 |
91.40 |
93.30 |
1.3M |
| 2024-03-27 |
92.73 |
94.73 |
92.70 |
92.88 |
1.4M |
| 2024-03-26 |
94.80 |
95.00 |
92.31 |
93.14 |
1.6M |
| 2024-03-25 |
93.78 |
95.20 |
93.70 |
94.29 |
1.9M |
| 2024-03-22 |
93.85 |
95.00 |
93.50 |
94.61 |
2.1M |
| 2024-03-21 |
96.88 |
96.88 |
94.00 |
94.42 |
3.2M |
| 2024-03-20 |
96.30 |
97.37 |
95.30 |
96.24 |
1.6M |
| 2024-03-19 |
95.00 |
98.39 |
94.53 |
96.68 |
3.0M |
| 2024-03-18 |
95.00 |
95.37 |
93.47 |
95.01 |
2.8M |
| 2024-03-15 |
96.80 |
98.29 |
95.02 |
95.37 |
2.0M |
| 2024-03-14 |
96.75 |
98.61 |
95.45 |
97.05 |
3.6M |
| 2024-03-13 |
98.77 |
99.78 |
96.56 |
97.15 |
2.7M |
| 2024-03-12 |
96.99 |
99.50 |
96.46 |
99.30 |
3.5M |
| 2024-03-11 |
93.98 |
97.77 |
93.00 |
97.60 |
4.1M |
| 2024-03-08 |
92.19 |
93.80 |
91.70 |
93.64 |
3.5M |
| 2024-03-07 |
94.88 |
95.64 |
92.28 |
92.62 |
3.5M |
| 2024-03-06 |
95.58 |
96.66 |
94.05 |
95.01 |
3.2M |
| 2024-03-05 |
97.70 |
98.72 |
94.86 |
95.80 |
4.6M |
| 2024-03-04 |
100.76 |
100.80 |
97.68 |
98.98 |
3.7M |
| 2024-03-01 |
105.48 |
106.30 |
99.85 |
101.60 |
5.2M |
| 2024-02-29 |
103.00 |
107.06 |
101.60 |
106.09 |
5.2M |
| 2024-02-28 |
102.54 |
105.00 |
101.50 |
101.50 |
2.6M |
| 2024-02-27 |
101.60 |
103.49 |
101.01 |
101.92 |
2.4M |
| 2024-02-26 |
102.21 |
103.50 |
100.06 |
102.15 |
3.0M |
| 2024-02-23 |
98.80 |
103.00 |
98.24 |
102.20 |
2.7M |
| 2024-02-22 |
93.59 |
98.25 |
93.12 |
98.22 |
3.4M |
| 2024-02-21 |
93.71 |
95.65 |
92.30 |
93.62 |
3.0M |
| 2024-02-20 |
89.85 |
94.88 |
89.00 |
93.82 |
3.9M |
| 2024-02-19 |
86.58 |
89.68 |
86.58 |
89.56 |
2.5M |
| 2024-02-08 |
84.73 |
86.18 |
83.12 |
85.41 |
2.5M |
| 2024-02-07 |
82.00 |
86.80 |
81.00 |
84.56 |
3.1M |
| 2024-02-06 |
75.57 |
83.15 |
75.57 |
82.50 |
3.8M |
| 2024-02-05 |
77.98 |
80.63 |
75.01 |
78.24 |
3.6M |
| 2024-02-02 |
79.00 |
80.40 |
76.50 |
78.50 |
2.2M |
| 2024-02-01 |
81.88 |
82.33 |
79.28 |
79.53 |
2.3M |
| 2024-01-31 |
78.40 |
83.15 |
77.87 |
82.39 |
3.9M |
| 2024-01-30 |
82.60 |
82.60 |
78.52 |
78.98 |
4.6M |
| 2024-01-29 |
86.08 |
86.80 |
82.36 |
82.60 |
3.7M |
| 2024-01-26 |
88.55 |
89.23 |
84.67 |
86.68 |
2.9M |
| 2024-01-25 |
87.30 |
90.10 |
85.72 |
89.30 |
1.9M |
| 2024-01-24 |
87.73 |
89.30 |
86.79 |
88.01 |
2.1M |
| 2024-01-23 |
86.55 |
87.77 |
85.10 |
87.61 |
1.8M |
| 2024-01-22 |
92.52 |
92.70 |
86.75 |
87.65 |
2.1M |
| 2024-01-19 |
92.00 |
93.56 |
91.61 |
92.73 |
1.4M |
| 2024-01-18 |
92.50 |
92.96 |
88.90 |
92.38 |
2.0M |
| 2024-01-17 |
93.63 |
94.47 |
93.03 |
93.19 |
1.0M |
| 2024-01-16 |
93.78 |
94.72 |
93.22 |
94.47 |
0.8M |
| 2024-01-15 |
93.30 |
94.77 |
92.90 |
94.23 |
1.2M |
| 2024-01-12 |
96.00 |
96.72 |
93.67 |
94.50 |
1.5M |
| 2024-01-11 |
97.12 |
98.06 |
96.67 |
96.72 |
1.4M |
| 2024-01-10 |
93.45 |
98.48 |
93.45 |
97.94 |
2.9M |
| 2024-01-09 |
93.00 |
94.60 |
92.27 |
94.04 |
1.5M |
| 2024-01-08 |
93.42 |
95.59 |
92.20 |
92.80 |
2.1M |
| 2024-01-05 |
96.30 |
96.30 |
93.30 |
93.42 |
1.9M |
| 2024-01-04 |
97.45 |
99.43 |
95.50 |
96.42 |
1.5M |
| 2024-01-03 |
99.28 |
100.15 |
97.13 |
97.72 |
1.1M |
| 2024-01-02 |
99.69 |
100.20 |
98.22 |
99.72 |
1.0M |