| 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 |
99.60 |
103.00 |
98.80 |
102.00 |
0.9M |
| 2024-12-30 |
101.50 |
102.00 |
98.20 |
98.80 |
0.0M |
| 2024-12-27 |
101.50 |
103.50 |
99.50 |
99.50 |
1.4M |
| 2024-12-26 |
108.50 |
108.50 |
101.50 |
101.50 |
0.0M |
| 2024-12-25 |
109.00 |
111.00 |
107.00 |
107.00 |
0.0M |
| 2024-12-24 |
108.00 |
113.50 |
105.50 |
107.00 |
0.0M |
| 2024-12-23 |
107.00 |
113.00 |
106.00 |
110.00 |
0.0M |
| 2024-12-20 |
109.00 |
112.00 |
105.00 |
105.00 |
0.0M |
| 2024-12-19 |
104.00 |
112.50 |
103.50 |
110.50 |
0.0M |
| 2024-12-18 |
100.50 |
106.50 |
98.60 |
106.50 |
8.2M |
| 2024-12-17 |
89.50 |
97.10 |
89.50 |
97.10 |
0.0M |
| 2024-12-16 |
92.50 |
94.30 |
88.30 |
88.30 |
0.0M |
| 2024-12-13 |
89.80 |
95.60 |
89.10 |
92.00 |
0.0M |
| 2024-12-12 |
90.30 |
90.90 |
88.90 |
89.60 |
0.0M |
| 2024-12-11 |
87.60 |
89.40 |
87.30 |
89.40 |
0.0M |
| 2024-12-10 |
89.00 |
91.00 |
87.50 |
87.90 |
0.0M |
| 2024-12-09 |
90.50 |
90.50 |
88.00 |
88.50 |
0.0M |
| 2024-12-06 |
92.60 |
93.70 |
90.20 |
90.50 |
0.0M |
| 2024-12-05 |
94.20 |
94.20 |
92.10 |
92.10 |
0.0M |
| 2024-12-04 |
93.60 |
93.70 |
92.10 |
93.20 |
0.0M |
| 2024-12-03 |
94.10 |
95.00 |
93.10 |
93.10 |
0.0M |
| 2024-12-02 |
92.70 |
94.00 |
92.00 |
92.60 |
0.0M |
| 2024-11-29 |
91.00 |
92.40 |
90.30 |
92.00 |
0.0M |
| 2024-11-28 |
90.70 |
92.30 |
89.40 |
90.40 |
0.0M |
| 2024-11-27 |
94.60 |
95.50 |
91.00 |
91.00 |
0.0M |
| 2024-11-26 |
95.40 |
99.30 |
94.10 |
94.10 |
0.0M |
| 2024-11-25 |
96.00 |
96.30 |
94.10 |
94.80 |
0.0M |
| 2024-11-22 |
93.90 |
96.60 |
93.20 |
93.20 |
0.0M |
| 2024-11-21 |
93.20 |
94.30 |
92.30 |
92.70 |
0.0M |
| 2024-11-20 |
97.20 |
98.10 |
93.10 |
93.20 |
0.0M |
| 2024-11-19 |
92.50 |
98.60 |
92.10 |
97.60 |
0.0M |
| 2024-11-18 |
101.00 |
101.50 |
92.50 |
92.50 |
0.0M |
| 2024-11-15 |
107.00 |
108.00 |
101.50 |
101.50 |
0.0M |
| 2024-11-14 |
105.50 |
110.50 |
104.50 |
106.00 |
0.0M |
| 2024-11-13 |
104.00 |
107.00 |
102.50 |
106.50 |
0.0M |
| 2024-11-12 |
103.50 |
106.00 |
102.50 |
104.50 |
0.0M |
| 2024-11-11 |
105.00 |
105.50 |
101.00 |
101.50 |
0.0M |
| 2024-11-08 |
109.00 |
110.00 |
104.50 |
104.50 |
0.0M |
| 2024-11-07 |
109.00 |
111.00 |
108.00 |
108.50 |
0.0M |
| 2024-11-06 |
108.00 |
109.50 |
105.50 |
109.00 |
0.0M |
| 2024-11-05 |
100.00 |
108.00 |
100.00 |
107.50 |
0.0M |
| 2024-11-04 |
103.00 |
103.00 |
100.00 |
100.50 |
0.0M |
| 2024-11-01 |
99.70 |
104.00 |
99.20 |
103.00 |
0.0M |
| 2024-10-30 |
105.00 |
106.00 |
102.00 |
103.00 |
0.0M |
| 2024-10-29 |
102.50 |
106.00 |
102.50 |
105.00 |
1.0M |
| 2024-10-28 |
110.50 |
110.50 |
103.00 |
104.50 |
0.0M |
| 2024-10-25 |
113.00 |
115.00 |
111.00 |
111.50 |
0.0M |
| 2024-10-24 |
116.00 |
118.00 |
109.50 |
114.00 |
0.0M |
| 2024-10-23 |
112.50 |
114.00 |
110.00 |
114.00 |
0.0M |
| 2024-10-22 |
108.00 |
113.00 |
107.50 |
112.50 |
0.0M |
| 2024-10-21 |
106.00 |
110.00 |
106.00 |
108.00 |
0.0M |
| 2024-10-18 |
112.50 |
113.00 |
105.50 |
105.50 |
0.0M |
| 2024-10-17 |
112.00 |
114.50 |
109.50 |
111.00 |
0.0M |
| 2024-10-16 |
107.50 |
113.50 |
107.00 |
111.00 |
0.0M |
| 2024-10-15 |
112.00 |
114.00 |
108.00 |
108.00 |
0.0M |
| 2024-10-14 |
112.00 |
117.00 |
108.50 |
108.50 |
0.0M |
| 2024-10-11 |
125.50 |
128.00 |
120.00 |
120.00 |
0.0M |
| 2024-10-09 |
128.00 |
130.00 |
123.00 |
127.00 |
0.0M |
| 2024-10-08 |
129.50 |
135.00 |
124.50 |
126.50 |
0.0M |
| 2024-10-07 |
126.50 |
136.50 |
122.50 |
131.00 |
0.0M |
| 2024-10-04 |
129.50 |
136.50 |
125.00 |
127.50 |
0.0M |
| 2024-10-01 |
117.50 |
125.00 |
117.00 |
125.00 |
0.0M |
| 2024-09-30 |
111.00 |
116.00 |
109.00 |
114.00 |
3.6M |
| 2024-09-27 |
111.00 |
118.50 |
111.00 |
111.00 |
0.0M |
| 2024-09-26 |
112.50 |
114.50 |
109.50 |
111.00 |
0.0M |
| 2024-09-25 |
115.00 |
117.00 |
108.50 |
113.00 |
0.0M |
| 2024-09-24 |
113.50 |
114.50 |
106.00 |
113.50 |
5.9M |
| 2024-09-23 |
116.00 |
118.50 |
112.00 |
113.00 |
0.0M |
| 2024-09-20 |
121.00 |
122.50 |
114.50 |
116.00 |
0.0M |
| 2024-09-19 |
110.50 |
119.00 |
106.00 |
119.00 |
0.0M |
| 2024-09-18 |
101.00 |
108.50 |
100.00 |
108.50 |
0.0M |
| 2024-09-16 |
94.00 |
102.00 |
93.10 |
98.80 |
0.0M |
| 2024-09-13 |
92.00 |
95.10 |
90.50 |
94.00 |
0.0M |
| 2024-09-12 |
90.90 |
93.80 |
88.50 |
90.00 |
0.0M |
| 2024-09-11 |
86.80 |
88.50 |
85.10 |
87.90 |
0.0M |
| 2024-09-10 |
90.10 |
91.40 |
83.40 |
85.70 |
0.0M |
| 2024-09-09 |
89.20 |
92.00 |
86.80 |
90.40 |
0.0M |
| 2024-09-06 |
89.90 |
91.40 |
88.30 |
90.50 |
0.0M |
| 2024-09-05 |
91.00 |
94.30 |
85.50 |
91.50 |
0.0M |
| 2024-09-04 |
86.20 |
93.40 |
82.60 |
89.00 |
0.0M |
| 2024-09-03 |
83.00 |
88.50 |
82.50 |
88.50 |
0.0M |
| 2024-09-02 |
79.30 |
82.90 |
79.10 |
80.50 |
0.0M |
| 2024-08-30 |
81.00 |
83.60 |
78.50 |
79.00 |
0.0M |
| 2024-08-29 |
82.00 |
88.80 |
80.30 |
80.80 |
0.0M |
| 2024-08-28 |
77.00 |
82.00 |
76.50 |
82.00 |
0.0M |
| 2024-08-27 |
72.50 |
77.80 |
72.40 |
77.10 |
0.0M |
| 2024-08-26 |
76.40 |
76.50 |
71.70 |
71.70 |
0.0M |
| 2024-08-23 |
73.50 |
75.40 |
71.30 |
75.00 |
0.0M |
| 2024-08-22 |
79.50 |
81.00 |
75.20 |
75.20 |
0.0M |
| 2024-08-21 |
80.20 |
83.80 |
77.50 |
78.30 |
0.0M |
| 2024-08-20 |
74.80 |
77.80 |
74.50 |
77.80 |
0.0M |
| 2024-08-19 |
71.30 |
71.30 |
69.00 |
70.80 |
0.0M |
| 2024-08-16 |
69.40 |
70.70 |
68.60 |
70.10 |
0.0M |
| 2024-08-15 |
71.50 |
72.30 |
66.90 |
68.60 |
0.0M |
| 2024-08-14 |
72.50 |
76.90 |
70.20 |
71.00 |
0.0M |
| 2024-08-13 |
69.00 |
71.80 |
66.70 |
70.90 |
0.0M |
| 2024-08-12 |
71.50 |
74.50 |
66.10 |
69.10 |
0.0M |
| 2024-08-09 |
63.90 |
68.60 |
63.90 |
68.30 |
0.0M |
| 2024-08-08 |
61.60 |
64.00 |
60.70 |
62.40 |
0.0M |
| 2024-08-07 |
58.00 |
62.90 |
56.80 |
61.70 |
0.0M |
| 2024-08-06 |
61.40 |
62.80 |
54.60 |
57.60 |
0.0M |
| 2024-08-05 |
62.00 |
63.20 |
60.30 |
60.30 |
0.0M |
| 2024-08-02 |
68.50 |
69.60 |
66.90 |
66.90 |
0.0M |
| 2024-08-01 |
69.10 |
71.20 |
68.20 |
69.40 |
0.0M |
| 2024-07-31 |
65.40 |
68.90 |
64.30 |
68.00 |
0.0M |
| 2024-07-30 |
60.60 |
65.50 |
60.00 |
64.40 |
0.0M |
| 2024-07-29 |
61.70 |
63.50 |
60.50 |
60.50 |
0.0M |
| 2024-07-26 |
60.10 |
61.80 |
59.60 |
61.50 |
0.0M |
| 2024-07-23 |
61.40 |
63.70 |
61.00 |
62.50 |
0.0M |
| 2024-07-22 |
60.00 |
61.70 |
59.50 |
60.50 |
0.0M |
| 2024-07-19 |
64.00 |
64.10 |
60.40 |
60.40 |
0.0M |
| 2024-07-18 |
64.30 |
65.80 |
63.30 |
63.70 |
0.0M |
| 2024-07-17 |
63.10 |
64.90 |
63.00 |
64.10 |
0.0M |
| 2024-07-16 |
64.80 |
64.90 |
62.50 |
62.60 |
0.0M |
| 2024-07-15 |
64.00 |
65.30 |
63.00 |
64.30 |
0.0M |
| 2024-07-12 |
61.20 |
64.80 |
59.80 |
64.00 |
0.0M |
| 2024-07-11 |
65.20 |
65.20 |
60.10 |
61.10 |
0.0M |
| 2024-07-10 |
64.00 |
65.70 |
63.50 |
65.60 |
0.0M |
| 2024-07-09 |
64.00 |
64.90 |
61.50 |
63.90 |
0.0M |
| 2024-07-08 |
64.90 |
66.40 |
63.20 |
63.70 |
0.0M |
| 2024-07-05 |
64.10 |
66.20 |
62.80 |
64.80 |
0.0M |
| 2024-07-04 |
64.10 |
64.50 |
62.80 |
63.70 |
0.0M |
| 2024-07-03 |
63.90 |
64.00 |
62.20 |
63.80 |
0.0M |
| 2024-07-02 |
62.60 |
66.20 |
61.00 |
63.70 |
0.0M |
| 2024-07-01 |
64.50 |
64.80 |
60.80 |
62.70 |
0.0M |
| 2024-06-28 |
56.60 |
62.20 |
56.20 |
62.20 |
0.0M |
| 2024-06-27 |
56.20 |
56.90 |
55.70 |
56.60 |
0.0M |
| 2024-06-26 |
54.40 |
56.30 |
54.00 |
56.10 |
0.0M |
| 2024-06-25 |
54.30 |
55.40 |
53.40 |
53.70 |
0.0M |
| 2024-06-24 |
54.10 |
54.50 |
53.60 |
53.90 |
0.0M |
| 2024-06-21 |
53.00 |
54.90 |
53.00 |
53.90 |
0.0M |
| 2024-06-20 |
52.60 |
53.40 |
52.30 |
53.40 |
0.0M |
| 2024-06-19 |
54.10 |
54.10 |
52.50 |
52.60 |
0.0M |
| 2024-06-18 |
53.50 |
53.90 |
53.30 |
53.30 |
0.0M |
| 2024-06-17 |
53.50 |
54.20 |
53.20 |
53.60 |
0.0M |
| 2024-06-14 |
54.90 |
55.60 |
53.30 |
53.50 |
0.0M |
| 2024-06-13 |
56.70 |
56.70 |
54.80 |
54.90 |
0.0M |
| 2024-06-12 |
55.80 |
56.10 |
54.90 |
55.80 |
0.0M |
| 2024-06-11 |
58.00 |
58.00 |
55.50 |
55.60 |
0.0M |
| 2024-06-07 |
55.40 |
56.90 |
55.00 |
56.80 |
0.0M |
| 2024-06-06 |
56.60 |
56.90 |
54.70 |
55.00 |
0.0M |
| 2024-06-05 |
58.40 |
58.90 |
55.90 |
56.10 |
0.0M |
| 2024-06-04 |
54.10 |
59.00 |
53.90 |
57.60 |
0.0M |
| 2024-06-03 |
54.50 |
54.60 |
53.30 |
54.10 |
0.0M |
| 2024-05-31 |
52.00 |
54.90 |
51.90 |
54.50 |
0.0M |
| 2024-05-30 |
52.00 |
52.00 |
51.50 |
51.60 |
0.0M |
| 2024-05-29 |
53.20 |
53.70 |
51.90 |
52.00 |
0.0M |
| 2024-05-28 |
53.10 |
54.50 |
52.50 |
53.10 |
0.0M |
| 2024-05-27 |
52.60 |
53.90 |
52.10 |
53.10 |
0.0M |
| 2024-05-24 |
52.00 |
52.90 |
51.80 |
52.60 |
0.0M |
| 2024-05-23 |
55.00 |
55.00 |
51.50 |
52.50 |
0.0M |
| 2024-05-22 |
53.00 |
54.30 |
52.80 |
54.20 |
0.0M |
| 2024-05-21 |
52.80 |
53.00 |
51.80 |
52.40 |
0.0M |
| 2024-05-20 |
53.50 |
53.50 |
52.10 |
52.40 |
0.0M |
| 2024-05-17 |
53.40 |
53.70 |
52.60 |
53.00 |
0.0M |
| 2024-05-16 |
53.30 |
53.60 |
52.40 |
52.80 |
0.0M |
| 2024-05-15 |
53.00 |
53.30 |
51.70 |
52.20 |
0.0M |
| 2024-05-14 |
52.20 |
52.70 |
51.70 |
52.30 |
0.0M |
| 2024-05-13 |
52.30 |
53.00 |
51.20 |
51.80 |
0.0M |
| 2024-05-10 |
51.00 |
51.70 |
50.00 |
51.70 |
0.0M |
| 2024-05-09 |
52.40 |
53.40 |
51.10 |
51.10 |
0.0M |
| 2024-05-08 |
49.85 |
52.50 |
49.60 |
51.70 |
0.0M |
| 2024-05-07 |
49.40 |
50.50 |
48.45 |
48.90 |
0.0M |
| 2024-05-06 |
48.50 |
49.50 |
47.75 |
49.05 |
0.0M |
| 2024-05-03 |
48.40 |
49.35 |
47.60 |
47.75 |
0.0M |
| 2024-05-02 |
47.05 |
48.10 |
46.70 |
47.90 |
0.0M |
| 2024-04-30 |
47.65 |
48.20 |
47.00 |
47.25 |
0.0M |
| 2024-04-29 |
47.70 |
48.10 |
47.40 |
47.50 |
0.0M |
| 2024-04-26 |
47.50 |
47.95 |
47.30 |
47.40 |
0.0M |
| 2024-04-25 |
48.50 |
48.50 |
47.05 |
47.25 |
0.0M |
| 2024-04-24 |
48.80 |
49.20 |
48.00 |
48.40 |
0.0M |
| 2024-04-23 |
48.75 |
48.95 |
47.95 |
48.10 |
0.0M |
| 2024-04-22 |
48.50 |
49.20 |
47.95 |
48.00 |
0.0M |
| 2024-04-19 |
50.20 |
50.20 |
47.10 |
48.50 |
0.0M |
| 2024-04-18 |
49.95 |
50.70 |
49.95 |
50.20 |
0.0M |
| 2024-04-17 |
49.25 |
50.70 |
48.65 |
50.10 |
0.0M |
| 2024-04-16 |
50.30 |
51.00 |
48.50 |
48.90 |
0.0M |
| 2024-04-15 |
51.50 |
51.50 |
50.20 |
50.60 |
0.0M |
| 2024-04-12 |
52.10 |
53.00 |
51.60 |
52.00 |
0.0M |
| 2024-04-11 |
51.80 |
52.80 |
51.30 |
52.10 |
0.0M |
| 2024-04-10 |
51.10 |
51.30 |
50.50 |
51.10 |
0.0M |
| 2024-04-09 |
50.30 |
50.90 |
49.90 |
50.50 |
0.0M |
| 2024-04-08 |
49.25 |
50.30 |
49.25 |
50.00 |
0.0M |
| 2024-04-03 |
49.30 |
49.50 |
48.70 |
49.25 |
0.0M |
| 2024-04-02 |
48.80 |
49.20 |
48.50 |
49.15 |
0.0M |
| 2024-04-01 |
48.25 |
49.00 |
48.05 |
48.75 |
0.0M |
| 2024-03-29 |
48.70 |
49.50 |
48.05 |
48.25 |
0.0M |
| 2024-03-28 |
47.80 |
50.70 |
47.80 |
48.70 |
0.0M |
| 2024-03-27 |
47.45 |
47.60 |
46.85 |
47.00 |
0.0M |
| 2024-03-26 |
48.00 |
48.00 |
46.75 |
47.25 |
0.0M |
| 2024-03-25 |
47.60 |
48.20 |
47.30 |
47.90 |
0.0M |
| 2024-03-22 |
46.40 |
47.75 |
46.00 |
47.20 |
0.0M |
| 2024-03-21 |
46.00 |
46.10 |
45.30 |
45.80 |
0.0M |
| 2024-03-20 |
45.45 |
46.00 |
45.10 |
45.50 |
0.0M |
| 2024-03-19 |
44.60 |
45.50 |
44.30 |
45.10 |
0.0M |
| 2024-03-18 |
43.85 |
44.70 |
43.40 |
44.60 |
0.0M |
| 2024-03-15 |
43.95 |
44.50 |
43.55 |
43.75 |
0.0M |
| 2024-03-14 |
44.75 |
45.00 |
43.90 |
43.95 |
0.0M |
| 2024-03-13 |
49.20 |
49.20 |
44.10 |
44.75 |
0.0M |
| 2024-03-12 |
49.00 |
49.45 |
48.80 |
49.00 |
0.0M |
| 2024-03-11 |
49.50 |
49.90 |
49.00 |
49.00 |
0.0M |
| 2024-03-08 |
50.80 |
51.00 |
49.10 |
49.75 |
0.0M |
| 2024-03-07 |
51.60 |
51.70 |
50.50 |
50.60 |
0.0M |
| 2024-03-06 |
50.70 |
52.60 |
50.70 |
51.50 |
0.0M |
| 2024-03-05 |
51.50 |
51.80 |
50.00 |
50.70 |
0.0M |
| 2024-03-04 |
51.20 |
51.50 |
50.10 |
50.90 |
0.0M |
| 2024-03-01 |
52.10 |
52.20 |
51.00 |
51.00 |
0.0M |
| 2024-02-29 |
52.50 |
53.00 |
51.90 |
52.10 |
0.0M |
| 2024-02-27 |
53.60 |
53.60 |
51.50 |
52.60 |
0.0M |
| 2024-02-26 |
53.30 |
54.20 |
52.80 |
53.50 |
0.0M |
| 2024-02-23 |
54.40 |
54.50 |
52.20 |
52.40 |
0.0M |
| 2024-02-22 |
52.30 |
53.70 |
51.30 |
53.60 |
0.0M |
| 2024-02-21 |
52.40 |
52.70 |
51.80 |
52.10 |
0.0M |
| 2024-02-20 |
52.20 |
52.70 |
51.90 |
52.40 |
0.0M |
| 2024-02-19 |
49.95 |
51.70 |
49.90 |
51.30 |
0.0M |
| 2024-02-16 |
49.55 |
50.20 |
49.30 |
49.85 |
0.0M |
| 2024-02-15 |
47.90 |
49.65 |
47.90 |
49.45 |
0.0M |
| 2024-02-05 |
48.00 |
48.00 |
47.25 |
47.35 |
0.0M |
| 2024-02-02 |
48.15 |
48.75 |
47.80 |
47.85 |
0.0M |
| 2024-02-01 |
48.40 |
48.40 |
47.50 |
48.10 |
0.0M |
| 2024-01-31 |
48.60 |
48.60 |
48.15 |
48.40 |
0.0M |
| 2024-01-30 |
48.45 |
48.95 |
48.15 |
48.60 |
0.0M |
| 2024-01-29 |
49.00 |
49.00 |
48.35 |
48.45 |
0.0M |
| 2024-01-26 |
49.75 |
49.75 |
49.00 |
49.00 |
0.0M |
| 2024-01-25 |
51.20 |
51.40 |
49.80 |
49.80 |
0.0M |
| 2024-01-24 |
50.70 |
51.90 |
50.30 |
50.50 |
0.0M |
| 2024-01-23 |
49.80 |
50.60 |
49.40 |
49.85 |
0.0M |
| 2024-01-22 |
49.30 |
50.00 |
49.30 |
49.35 |
0.0M |
| 2024-01-19 |
50.00 |
50.10 |
49.30 |
49.30 |
0.0M |
| 2024-01-18 |
50.10 |
50.50 |
49.70 |
50.00 |
0.0M |
| 2024-01-17 |
52.00 |
52.00 |
50.20 |
50.30 |
0.0M |
| 2024-01-16 |
52.80 |
53.30 |
51.60 |
52.00 |
0.0M |
| 2024-01-15 |
49.95 |
53.50 |
49.95 |
53.10 |
0.0M |
| 2024-01-12 |
49.70 |
49.70 |
49.00 |
49.10 |
0.0M |
| 2024-01-11 |
50.20 |
50.20 |
48.95 |
49.30 |
0.0M |
| 2024-01-10 |
51.20 |
51.80 |
50.40 |
50.60 |
0.0M |
| 2024-01-09 |
51.80 |
53.00 |
50.80 |
51.20 |
0.0M |
| 2024-01-08 |
50.70 |
51.30 |
50.00 |
50.90 |
0.0M |
| 2024-01-05 |
49.80 |
50.10 |
49.50 |
49.85 |
0.0M |
| 2024-01-04 |
51.00 |
51.10 |
49.80 |
49.80 |
0.0M |
| 2024-01-03 |
50.70 |
51.70 |
49.85 |
50.80 |
0.0M |
| 2024-01-02 |
50.40 |
50.80 |
49.75 |
50.70 |
0.0M |