| 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 |
108.33 |
108.88 |
101.10 |
101.26 |
5.4M |
| 2024-12-30 |
107.41 |
110.18 |
106.00 |
108.87 |
3.9M |
| 2024-12-27 |
113.40 |
114.50 |
108.30 |
108.57 |
7.2M |
| 2024-12-26 |
110.33 |
116.54 |
109.02 |
114.50 |
8.3M |
| 2024-12-25 |
113.20 |
117.50 |
109.01 |
110.81 |
6.4M |
| 2024-12-24 |
115.00 |
115.66 |
110.42 |
114.35 |
5.5M |
| 2024-12-23 |
122.12 |
124.10 |
113.50 |
114.35 |
7.9M |
| 2024-12-20 |
120.52 |
133.33 |
118.10 |
124.10 |
8.9M |
| 2024-12-19 |
117.00 |
130.33 |
115.80 |
122.85 |
9.7M |
| 2024-12-18 |
107.07 |
124.37 |
103.99 |
120.37 |
10.1M |
| 2024-12-17 |
112.12 |
112.99 |
104.27 |
106.90 |
6.8M |
| 2024-12-16 |
120.00 |
122.24 |
111.88 |
112.66 |
9.2M |
| 2024-12-13 |
105.73 |
128.16 |
103.50 |
123.48 |
13.8M |
| 2024-12-12 |
103.88 |
109.86 |
102.90 |
106.80 |
6.8M |
| 2024-12-11 |
96.00 |
110.00 |
95.30 |
104.42 |
9.4M |
| 2024-12-10 |
99.01 |
99.50 |
94.00 |
96.19 |
5.9M |
| 2024-12-09 |
89.50 |
96.88 |
88.99 |
94.80 |
6.0M |
| 2024-12-06 |
89.97 |
91.22 |
87.88 |
89.99 |
3.4M |
| 2024-12-05 |
90.29 |
91.60 |
89.00 |
89.61 |
2.5M |
| 2024-12-04 |
93.75 |
95.31 |
89.76 |
90.29 |
3.4M |
| 2024-12-03 |
92.78 |
95.55 |
91.33 |
91.71 |
4.4M |
| 2024-12-02 |
88.80 |
98.17 |
88.18 |
94.64 |
9.3M |
| 2024-11-29 |
85.87 |
91.55 |
85.77 |
88.83 |
8.8M |
| 2024-11-28 |
77.77 |
86.58 |
76.80 |
84.98 |
7.1M |
| 2024-11-27 |
75.40 |
77.89 |
73.15 |
77.80 |
3.3M |
| 2024-11-26 |
77.25 |
78.52 |
75.21 |
75.36 |
2.8M |
| 2024-11-25 |
79.47 |
80.13 |
76.11 |
77.90 |
2.9M |
| 2024-11-22 |
84.00 |
84.33 |
79.02 |
79.10 |
3.0M |
| 2024-11-21 |
82.70 |
85.23 |
81.60 |
83.90 |
3.1M |
| 2024-11-20 |
82.98 |
83.30 |
81.58 |
82.80 |
2.8M |
| 2024-11-19 |
81.00 |
83.72 |
79.55 |
83.32 |
2.6M |
| 2024-11-18 |
83.30 |
83.79 |
80.00 |
80.66 |
2.5M |
| 2024-11-15 |
86.71 |
87.35 |
82.89 |
83.05 |
3.3M |
| 2024-11-14 |
90.50 |
90.80 |
86.41 |
86.71 |
3.3M |
| 2024-11-13 |
91.89 |
91.89 |
88.70 |
91.08 |
4.2M |
| 2024-11-12 |
91.73 |
97.45 |
89.91 |
92.60 |
7.9M |
| 2024-11-11 |
86.70 |
91.77 |
86.70 |
91.23 |
5.6M |
| 2024-11-08 |
88.50 |
89.46 |
86.42 |
86.49 |
5.0M |
| 2024-11-07 |
84.87 |
86.50 |
84.08 |
86.37 |
3.2M |
| 2024-11-06 |
85.70 |
86.80 |
83.83 |
84.62 |
3.8M |
| 2024-11-05 |
80.67 |
85.26 |
80.40 |
85.06 |
4.7M |
| 2024-11-04 |
79.69 |
82.47 |
79.50 |
80.99 |
2.7M |
| 2024-11-01 |
83.80 |
84.49 |
79.49 |
79.80 |
4.3M |
| 2024-10-31 |
83.56 |
86.50 |
81.50 |
85.05 |
3.7M |
| 2024-10-30 |
83.84 |
85.40 |
82.02 |
83.66 |
3.0M |
| 2024-10-29 |
87.88 |
87.99 |
83.85 |
84.25 |
4.1M |
| 2024-10-28 |
90.29 |
90.29 |
85.60 |
87.53 |
5.3M |
| 2024-10-25 |
85.58 |
90.88 |
84.00 |
90.08 |
5.8M |
| 2024-10-24 |
82.80 |
85.90 |
82.70 |
84.23 |
2.9M |
| 2024-10-23 |
86.00 |
87.79 |
83.55 |
84.37 |
4.5M |
| 2024-10-22 |
88.00 |
88.49 |
84.80 |
86.74 |
4.2M |
| 2024-10-21 |
87.58 |
92.49 |
86.80 |
88.18 |
6.6M |
| 2024-10-18 |
79.77 |
89.95 |
78.91 |
86.00 |
5.0M |
| 2024-10-17 |
79.00 |
81.60 |
79.00 |
79.70 |
2.8M |
| 2024-10-16 |
77.89 |
79.40 |
77.01 |
78.24 |
2.3M |
| 2024-10-15 |
80.93 |
84.50 |
79.51 |
79.84 |
4.0M |
| 2024-10-14 |
77.01 |
82.48 |
75.70 |
82.22 |
4.1M |
| 2024-10-11 |
78.60 |
81.18 |
75.30 |
76.45 |
3.4M |
| 2024-10-10 |
87.83 |
90.00 |
80.08 |
80.70 |
5.3M |
| 2024-10-09 |
94.18 |
98.29 |
86.00 |
87.65 |
8.4M |
| 2024-10-08 |
98.39 |
98.39 |
86.26 |
98.39 |
9.4M |
| 2024-09-30 |
75.00 |
81.99 |
71.49 |
81.99 |
5.7M |
| 2024-09-27 |
64.20 |
71.49 |
64.10 |
69.70 |
2.3M |
| 2024-09-26 |
60.29 |
64.03 |
59.80 |
64.03 |
3.4M |
| 2024-09-25 |
60.00 |
61.83 |
59.50 |
59.56 |
2.7M |
| 2024-09-24 |
57.00 |
59.64 |
56.36 |
59.57 |
2.1M |
| 2024-09-23 |
56.78 |
58.53 |
56.35 |
56.95 |
1.9M |
| 2024-09-20 |
58.60 |
59.12 |
57.00 |
57.34 |
1.3M |
| 2024-09-19 |
59.25 |
59.89 |
57.93 |
58.39 |
1.4M |
| 2024-09-18 |
60.48 |
60.48 |
57.60 |
59.03 |
1.3M |
| 2024-09-13 |
61.01 |
61.30 |
59.80 |
60.26 |
1.0M |
| 2024-09-12 |
61.81 |
62.44 |
60.81 |
60.95 |
0.7M |
| 2024-09-11 |
61.18 |
62.37 |
61.01 |
61.56 |
0.8M |
| 2024-09-10 |
61.27 |
62.68 |
60.60 |
62.21 |
0.9M |
| 2024-09-09 |
60.94 |
62.29 |
60.00 |
61.25 |
1.0M |
| 2024-09-06 |
64.30 |
64.72 |
61.16 |
61.34 |
1.3M |
| 2024-09-05 |
63.71 |
65.53 |
63.69 |
64.30 |
0.9M |
| 2024-09-04 |
63.53 |
64.70 |
62.88 |
63.69 |
1.0M |
| 2024-09-03 |
63.12 |
65.30 |
63.10 |
64.16 |
1.3M |
| 2024-09-02 |
67.22 |
68.23 |
63.11 |
63.41 |
2.5M |
| 2024-08-30 |
64.78 |
68.68 |
64.45 |
68.25 |
2.6M |
| 2024-08-29 |
63.83 |
65.78 |
62.77 |
65.11 |
1.5M |
| 2024-08-28 |
64.10 |
64.68 |
62.57 |
64.33 |
1.3M |
| 2024-08-27 |
64.51 |
64.95 |
63.20 |
63.49 |
0.9M |
| 2024-08-26 |
66.00 |
66.00 |
64.26 |
64.55 |
1.0M |
| 2024-08-23 |
65.11 |
65.95 |
64.00 |
65.28 |
1.2M |
| 2024-08-22 |
65.68 |
66.38 |
64.08 |
65.18 |
0.9M |
| 2024-08-21 |
66.34 |
67.26 |
65.33 |
65.70 |
1.0M |
| 2024-08-20 |
67.46 |
67.89 |
65.68 |
66.36 |
0.8M |
| 2024-08-19 |
68.10 |
69.44 |
67.21 |
67.36 |
1.0M |
| 2024-08-16 |
67.93 |
70.55 |
67.20 |
68.83 |
1.4M |
| 2024-08-15 |
68.08 |
69.48 |
67.32 |
67.94 |
0.9M |
| 2024-08-14 |
69.16 |
69.69 |
68.14 |
68.14 |
0.8M |
| 2024-08-13 |
68.54 |
69.36 |
68.14 |
69.13 |
0.6M |
| 2024-08-12 |
68.79 |
69.95 |
67.93 |
68.30 |
0.8M |
| 2024-08-09 |
72.00 |
72.49 |
69.30 |
69.30 |
1.5M |
| 2024-08-08 |
69.25 |
71.17 |
68.06 |
70.10 |
1.6M |
| 2024-08-07 |
68.68 |
70.60 |
68.36 |
69.43 |
1.4M |
| 2024-08-06 |
67.88 |
69.57 |
67.27 |
69.40 |
2.2M |
| 2024-08-05 |
71.07 |
71.58 |
66.32 |
66.47 |
2.6M |
| 2024-08-02 |
75.35 |
75.69 |
71.66 |
71.92 |
2.3M |
| 2024-08-01 |
76.56 |
78.18 |
75.60 |
76.70 |
2.5M |
| 2024-07-31 |
70.97 |
76.90 |
70.12 |
75.92 |
2.6M |
| 2024-07-30 |
71.37 |
72.48 |
69.35 |
71.08 |
1.7M |
| 2024-07-29 |
73.45 |
73.95 |
70.11 |
71.00 |
2.2M |
| 2024-07-26 |
74.14 |
74.80 |
72.41 |
73.44 |
1.6M |
| 2024-07-25 |
74.90 |
75.51 |
73.60 |
73.85 |
1.9M |
| 2024-07-24 |
78.40 |
79.95 |
75.38 |
75.38 |
2.9M |
| 2024-07-23 |
84.53 |
84.53 |
78.49 |
78.49 |
2.9M |
| 2024-07-22 |
86.60 |
87.31 |
83.12 |
84.53 |
2.6M |
| 2024-07-19 |
90.45 |
90.50 |
85.58 |
86.94 |
3.4M |
| 2024-07-18 |
86.00 |
90.61 |
84.70 |
89.98 |
2.3M |
| 2024-07-17 |
94.97 |
94.97 |
89.22 |
89.27 |
1.8M |
| 2024-07-16 |
92.58 |
95.78 |
91.45 |
95.01 |
1.6M |
| 2024-07-15 |
92.88 |
94.85 |
91.68 |
93.13 |
1.3M |
| 2024-07-12 |
92.03 |
92.96 |
89.50 |
92.60 |
1.2M |
| 2024-07-11 |
94.50 |
94.88 |
91.16 |
92.97 |
1.8M |
| 2024-07-10 |
93.01 |
95.13 |
92.63 |
93.20 |
1.5M |
| 2024-07-09 |
90.17 |
93.69 |
88.50 |
93.20 |
1.9M |
| 2024-07-08 |
90.34 |
94.35 |
89.32 |
89.90 |
2.2M |
| 2024-07-05 |
89.00 |
91.86 |
87.16 |
90.55 |
1.4M |
| 2024-07-04 |
91.00 |
92.42 |
89.50 |
90.10 |
1.8M |
| 2024-07-03 |
90.35 |
91.50 |
88.40 |
91.00 |
1.7M |
| 2024-07-02 |
94.16 |
94.16 |
89.18 |
89.65 |
2.7M |
| 2024-07-01 |
96.00 |
98.98 |
90.20 |
93.80 |
3.0M |
| 2024-06-28 |
93.99 |
99.50 |
93.60 |
97.17 |
1.9M |
| 2024-06-27 |
95.90 |
99.00 |
94.23 |
95.20 |
1.8M |
| 2024-06-26 |
96.38 |
98.19 |
92.81 |
97.59 |
1.8M |
| 2024-06-25 |
96.60 |
97.78 |
94.29 |
94.81 |
1.6M |
| 2024-06-24 |
98.64 |
101.22 |
96.00 |
96.20 |
2.0M |
| 2024-06-21 |
97.39 |
99.50 |
95.21 |
98.89 |
2.5M |
| 2024-06-20 |
94.52 |
99.80 |
94.20 |
97.90 |
4.8M |
| 2024-06-19 |
95.99 |
99.87 |
93.18 |
94.90 |
5.1M |
| 2024-06-18 |
91.91 |
92.79 |
90.00 |
90.95 |
1.1M |
| 2024-06-17 |
91.28 |
92.99 |
90.40 |
91.90 |
1.9M |
| 2024-06-14 |
90.08 |
91.45 |
89.00 |
91.18 |
1.4M |
| 2024-06-13 |
86.90 |
93.40 |
86.22 |
90.74 |
2.4M |
| 2024-06-12 |
85.83 |
88.90 |
85.00 |
86.20 |
1.2M |
| 2024-06-11 |
81.51 |
86.66 |
81.00 |
86.36 |
1.8M |
| 2024-06-07 |
82.49 |
83.97 |
80.25 |
81.10 |
1.0M |
| 2024-06-06 |
84.90 |
84.90 |
81.00 |
81.90 |
1.3M |
| 2024-06-05 |
119.21 |
121.47 |
114.61 |
117.50 |
1.4M |
| 2024-06-04 |
120.29 |
122.59 |
118.60 |
120.76 |
1.3M |
| 2024-06-03 |
113.38 |
123.50 |
112.80 |
121.01 |
2.0M |
| 2024-05-31 |
113.92 |
115.29 |
112.10 |
113.58 |
0.9M |
| 2024-05-30 |
110.96 |
114.04 |
110.04 |
112.67 |
0.8M |
| 2024-05-29 |
112.96 |
114.89 |
110.50 |
111.70 |
0.9M |
| 2024-05-28 |
112.22 |
117.79 |
112.22 |
113.49 |
1.0M |
| 2024-05-27 |
110.80 |
113.47 |
107.60 |
113.21 |
1.3M |
| 2024-05-24 |
115.90 |
115.90 |
110.00 |
110.51 |
1.4M |
| 2024-05-23 |
116.20 |
117.48 |
114.00 |
115.10 |
0.6M |
| 2024-05-22 |
119.54 |
119.79 |
114.00 |
116.20 |
1.4M |
| 2024-05-21 |
118.07 |
122.45 |
117.34 |
120.14 |
0.9M |
| 2024-05-20 |
117.30 |
120.40 |
114.86 |
118.35 |
0.9M |
| 2024-05-17 |
117.28 |
117.67 |
114.85 |
116.88 |
0.7M |
| 2024-05-16 |
119.90 |
121.00 |
115.75 |
118.30 |
1.2M |
| 2024-05-15 |
120.00 |
123.00 |
117.52 |
118.30 |
0.8M |
| 2024-05-14 |
119.08 |
127.98 |
118.60 |
122.81 |
1.6M |
| 2024-05-13 |
112.18 |
122.88 |
110.83 |
118.48 |
1.6M |
| 2024-05-10 |
113.72 |
115.69 |
112.81 |
113.00 |
0.7M |
| 2024-05-09 |
118.54 |
118.54 |
113.28 |
114.17 |
1.5M |
| 2024-05-08 |
113.98 |
120.50 |
112.30 |
117.02 |
2.4M |
| 2024-05-07 |
118.80 |
118.80 |
114.08 |
117.34 |
1.4M |
| 2024-05-06 |
110.90 |
118.38 |
110.02 |
118.00 |
1.8M |
| 2024-04-30 |
109.05 |
111.28 |
107.45 |
108.67 |
1.3M |
| 2024-04-29 |
103.00 |
115.44 |
102.81 |
109.08 |
2.5M |
| 2024-04-26 |
96.33 |
100.17 |
96.05 |
99.91 |
1.6M |
| 2024-04-25 |
96.00 |
99.49 |
95.21 |
96.78 |
1.0M |
| 2024-04-24 |
98.14 |
102.00 |
95.90 |
97.10 |
1.7M |
| 2024-04-23 |
93.10 |
98.58 |
93.10 |
97.88 |
1.5M |
| 2024-04-22 |
87.50 |
94.60 |
84.85 |
93.71 |
1.3M |
| 2024-04-19 |
89.99 |
90.50 |
86.50 |
89.78 |
1.3M |
| 2024-04-18 |
90.83 |
93.37 |
90.21 |
90.75 |
1.1M |
| 2024-04-17 |
85.80 |
92.50 |
84.25 |
92.50 |
1.7M |
| 2024-04-16 |
88.90 |
89.39 |
83.00 |
83.22 |
1.4M |
| 2024-04-15 |
89.89 |
91.99 |
87.05 |
89.40 |
1.2M |
| 2024-04-12 |
87.57 |
93.33 |
87.12 |
90.90 |
1.5M |
| 2024-04-11 |
87.00 |
90.80 |
86.75 |
86.80 |
1.0M |
| 2024-04-10 |
90.80 |
91.49 |
84.80 |
86.68 |
1.3M |
| 2024-04-09 |
92.99 |
93.00 |
88.24 |
90.51 |
1.2M |
| 2024-04-08 |
94.45 |
94.76 |
90.40 |
91.80 |
1.2M |
| 2024-04-03 |
88.81 |
98.62 |
88.10 |
95.00 |
1.9M |
| 2024-04-02 |
92.99 |
93.91 |
88.37 |
88.81 |
0.8M |
| 2024-04-01 |
90.70 |
92.74 |
90.01 |
90.92 |
0.7M |
| 2024-03-29 |
88.38 |
90.87 |
87.00 |
90.70 |
0.8M |
| 2024-03-28 |
88.33 |
90.99 |
87.50 |
88.98 |
1.2M |
| 2024-03-27 |
91.81 |
93.60 |
88.37 |
88.38 |
1.5M |
| 2024-03-26 |
92.55 |
95.69 |
90.82 |
92.31 |
1.0M |
| 2024-03-25 |
96.10 |
96.10 |
91.30 |
91.40 |
1.4M |
| 2024-03-22 |
98.17 |
102.91 |
97.00 |
97.50 |
1.4M |
| 2024-03-21 |
100.00 |
100.65 |
96.10 |
98.70 |
1.3M |
| 2024-03-20 |
94.37 |
96.84 |
93.94 |
96.38 |
0.8M |
| 2024-03-19 |
96.01 |
99.27 |
94.37 |
94.37 |
1.2M |
| 2024-03-18 |
93.34 |
97.00 |
90.78 |
96.98 |
1.5M |
| 2024-03-15 |
91.55 |
93.18 |
89.32 |
91.98 |
1.1M |
| 2024-03-14 |
88.16 |
93.78 |
86.40 |
91.55 |
1.6M |
| 2024-03-13 |
88.70 |
90.60 |
87.82 |
88.40 |
0.9M |
| 2024-03-12 |
85.28 |
91.38 |
84.61 |
88.75 |
2.1M |
| 2024-03-11 |
83.11 |
85.98 |
81.22 |
85.46 |
1.4M |
| 2024-03-08 |
80.21 |
85.55 |
79.84 |
84.09 |
1.7M |
| 2024-03-07 |
82.87 |
84.40 |
79.77 |
80.01 |
0.7M |
| 2024-03-06 |
81.50 |
83.00 |
79.12 |
81.80 |
1.0M |
| 2024-03-05 |
83.28 |
84.18 |
80.99 |
81.55 |
1.3M |
| 2024-03-04 |
83.27 |
84.30 |
80.01 |
83.55 |
1.4M |
| 2024-03-01 |
82.00 |
84.77 |
81.98 |
83.27 |
1.5M |
| 2024-02-29 |
76.50 |
82.50 |
76.50 |
81.83 |
1.7M |
| 2024-02-28 |
85.54 |
86.44 |
76.89 |
76.91 |
2.6M |
| 2024-02-27 |
86.56 |
87.50 |
82.60 |
87.17 |
2.3M |
| 2024-02-26 |
82.55 |
87.58 |
82.20 |
86.83 |
1.8M |
| 2024-02-23 |
79.80 |
84.50 |
78.85 |
83.30 |
1.4M |
| 2024-02-22 |
77.20 |
81.30 |
76.40 |
80.54 |
1.5M |
| 2024-02-21 |
77.00 |
80.92 |
76.10 |
77.23 |
1.6M |
| 2024-02-20 |
75.75 |
82.87 |
73.59 |
79.70 |
2.0M |
| 2024-02-19 |
72.10 |
77.48 |
71.40 |
76.23 |
2.3M |
| 2024-02-08 |
65.50 |
73.52 |
65.50 |
71.22 |
2.1M |
| 2024-02-07 |
68.80 |
72.00 |
64.05 |
65.69 |
2.4M |
| 2024-02-06 |
60.50 |
70.90 |
58.50 |
69.05 |
2.3M |
| 2024-02-05 |
69.66 |
69.66 |
60.00 |
63.00 |
2.8M |
| 2024-02-02 |
73.00 |
75.57 |
68.45 |
71.00 |
2.6M |
| 2024-02-01 |
67.10 |
75.50 |
66.18 |
72.50 |
2.3M |
| 2024-01-31 |
69.49 |
71.97 |
67.00 |
67.00 |
1.7M |
| 2024-01-30 |
69.90 |
72.90 |
67.11 |
70.20 |
2.9M |
| 2024-01-29 |
71.14 |
71.99 |
66.06 |
66.50 |
1.4M |
| 2024-01-26 |
73.00 |
73.05 |
70.01 |
70.14 |
1.0M |
| 2024-01-25 |
71.44 |
74.72 |
68.83 |
74.03 |
1.0M |
| 2024-01-24 |
73.86 |
73.86 |
68.51 |
70.87 |
1.1M |
| 2024-01-23 |
72.10 |
74.00 |
71.17 |
73.39 |
0.8M |
| 2024-01-22 |
76.75 |
77.76 |
71.50 |
72.10 |
1.1M |
| 2024-01-19 |
79.79 |
80.30 |
77.38 |
77.80 |
0.7M |
| 2024-01-18 |
78.59 |
79.69 |
76.06 |
79.22 |
0.8M |
| 2024-01-17 |
81.93 |
82.53 |
79.00 |
79.00 |
0.6M |
| 2024-01-16 |
83.89 |
83.89 |
80.24 |
82.00 |
0.8M |
| 2024-01-15 |
81.20 |
84.39 |
81.12 |
83.95 |
0.8M |
| 2024-01-12 |
84.57 |
84.69 |
82.00 |
82.12 |
0.7M |
| 2024-01-11 |
84.30 |
85.85 |
83.38 |
84.61 |
1.0M |
| 2024-01-10 |
83.83 |
85.99 |
82.22 |
84.80 |
0.7M |
| 2024-01-09 |
87.49 |
87.88 |
83.70 |
84.41 |
0.9M |
| 2024-01-08 |
89.60 |
89.60 |
86.26 |
86.32 |
0.6M |
| 2024-01-05 |
90.50 |
91.40 |
88.84 |
88.88 |
0.7M |
| 2024-01-04 |
91.78 |
92.28 |
89.89 |
90.58 |
0.6M |
| 2024-01-03 |
93.18 |
93.98 |
91.17 |
92.18 |
0.8M |
| 2024-01-02 |
97.88 |
99.17 |
92.00 |
93.79 |
1.3M |