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 |
102.70 |
104.02 |
101.21 |
101.61 |
0.1M |
2024-12-30 |
103.63 |
104.70 |
101.49 |
102.56 |
0.1M |
2024-12-27 |
103.50 |
110.00 |
103.15 |
104.52 |
0.1M |
2024-12-26 |
102.77 |
104.58 |
101.74 |
104.06 |
0.1M |
2024-12-24 |
100.74 |
102.94 |
100.53 |
102.78 |
0.0M |
2024-12-23 |
99.90 |
103.58 |
99.65 |
101.19 |
0.1M |
2024-12-20 |
100.22 |
103.29 |
99.39 |
99.95 |
0.5M |
2024-12-19 |
102.10 |
103.04 |
100.47 |
101.46 |
0.2M |
2024-12-18 |
104.98 |
106.25 |
100.39 |
101.16 |
0.1M |
2024-12-17 |
104.62 |
105.08 |
103.32 |
104.05 |
0.1M |
2024-12-16 |
104.54 |
106.05 |
103.42 |
105.41 |
0.1M |
2024-12-13 |
106.01 |
106.47 |
103.02 |
104.89 |
0.2M |
2024-12-12 |
105.94 |
108.73 |
105.00 |
106.71 |
0.1M |
2024-12-11 |
107.72 |
108.78 |
105.80 |
106.30 |
0.1M |
2024-12-10 |
108.57 |
109.37 |
105.34 |
107.41 |
0.1M |
2024-12-09 |
106.24 |
111.39 |
106.24 |
108.90 |
0.1M |
2024-12-06 |
105.73 |
106.41 |
103.68 |
104.92 |
0.1M |
2024-12-05 |
107.51 |
107.51 |
104.13 |
105.01 |
0.1M |
2024-12-04 |
106.00 |
107.47 |
106.00 |
107.15 |
0.1M |
2024-12-03 |
106.25 |
106.27 |
103.64 |
105.43 |
0.1M |
2024-12-02 |
104.14 |
107.35 |
104.00 |
106.08 |
0.3M |
2024-11-29 |
103.50 |
103.79 |
102.21 |
103.58 |
0.0M |
2024-11-27 |
103.17 |
105.37 |
102.59 |
102.94 |
0.1M |
2024-11-26 |
106.21 |
106.21 |
102.93 |
103.11 |
0.1M |
2024-11-25 |
106.71 |
110.77 |
106.71 |
106.86 |
0.2M |
2024-11-22 |
105.79 |
106.60 |
105.00 |
105.94 |
0.1M |
2024-11-21 |
103.72 |
105.44 |
102.51 |
104.75 |
0.1M |
2024-11-20 |
100.22 |
102.87 |
100.02 |
102.58 |
0.1M |
2024-11-19 |
102.07 |
103.38 |
100.08 |
101.00 |
0.2M |
2024-11-18 |
103.56 |
104.73 |
102.54 |
103.57 |
0.1M |
2024-11-15 |
104.70 |
104.70 |
102.18 |
103.64 |
0.1M |
2024-11-14 |
104.40 |
104.40 |
101.63 |
104.01 |
0.2M |
2024-11-13 |
103.36 |
104.60 |
102.49 |
103.61 |
0.1M |
2024-11-12 |
106.31 |
106.76 |
102.82 |
102.83 |
0.1M |
2024-11-11 |
109.24 |
109.68 |
106.33 |
106.55 |
0.2M |
2024-11-08 |
111.93 |
112.14 |
108.04 |
108.91 |
0.1M |
2024-11-07 |
112.71 |
113.29 |
110.83 |
111.98 |
0.1M |
2024-11-06 |
109.72 |
114.05 |
108.04 |
112.62 |
0.2M |
2024-11-05 |
101.16 |
104.02 |
101.16 |
103.82 |
0.1M |
2024-11-04 |
102.48 |
104.60 |
101.56 |
101.87 |
0.1M |
2024-11-01 |
100.34 |
102.77 |
99.21 |
102.75 |
0.1M |
2024-10-31 |
104.80 |
105.17 |
100.21 |
100.28 |
0.2M |
2024-10-30 |
103.47 |
106.29 |
103.47 |
104.34 |
0.1M |
2024-10-29 |
102.64 |
104.22 |
101.84 |
103.55 |
0.1M |
2024-10-28 |
101.76 |
104.15 |
101.17 |
102.90 |
0.2M |
2024-10-25 |
96.10 |
103.90 |
96.10 |
101.32 |
0.2M |
2024-10-24 |
101.63 |
102.23 |
98.99 |
99.50 |
0.3M |
2024-10-23 |
100.63 |
100.87 |
99.26 |
100.65 |
0.1M |
2024-10-22 |
101.95 |
103.23 |
99.94 |
100.63 |
0.1M |
2024-10-21 |
104.41 |
104.97 |
101.82 |
102.39 |
0.1M |
2024-10-18 |
106.65 |
107.48 |
104.55 |
104.69 |
0.1M |
2024-10-17 |
105.07 |
105.85 |
103.58 |
105.85 |
0.1M |
2024-10-16 |
104.99 |
105.43 |
103.98 |
104.57 |
0.1M |
2024-10-15 |
104.44 |
106.64 |
103.40 |
103.75 |
0.2M |
2024-10-14 |
103.85 |
105.31 |
103.57 |
105.11 |
0.1M |
2024-10-11 |
102.16 |
104.47 |
102.16 |
104.37 |
0.1M |
2024-10-10 |
100.68 |
102.49 |
99.68 |
102.46 |
0.1M |
2024-10-09 |
101.57 |
102.50 |
100.17 |
102.19 |
0.1M |
2024-10-08 |
102.79 |
103.95 |
101.00 |
101.07 |
0.1M |
2024-10-07 |
104.04 |
104.25 |
103.01 |
103.45 |
0.1M |
2024-10-04 |
107.69 |
107.69 |
104.53 |
104.98 |
0.1M |
2024-10-03 |
107.49 |
108.72 |
105.57 |
105.65 |
0.2M |
2024-10-02 |
109.30 |
109.74 |
107.15 |
108.45 |
0.3M |
2024-10-01 |
112.85 |
112.85 |
108.89 |
109.43 |
0.1M |
2024-09-30 |
109.82 |
113.36 |
109.47 |
113.01 |
0.2M |
2024-09-27 |
109.54 |
111.01 |
108.95 |
110.24 |
0.1M |
2024-09-26 |
106.10 |
108.73 |
105.45 |
108.11 |
0.1M |
2024-09-25 |
104.42 |
104.89 |
103.59 |
104.04 |
0.1M |
2024-09-24 |
104.27 |
105.49 |
103.79 |
104.78 |
0.1M |
2024-09-23 |
103.73 |
103.79 |
102.58 |
103.20 |
0.1M |
2024-09-20 |
105.31 |
105.31 |
102.69 |
103.23 |
0.3M |
2024-09-19 |
107.44 |
107.44 |
105.42 |
105.80 |
0.1M |
2024-09-18 |
106.00 |
107.76 |
104.57 |
104.61 |
0.1M |
2024-09-17 |
106.36 |
106.82 |
105.20 |
105.58 |
0.1M |
2024-09-16 |
105.32 |
105.99 |
103.38 |
104.93 |
0.1M |
2024-09-13 |
103.63 |
105.10 |
102.96 |
104.47 |
0.1M |
2024-09-12 |
100.31 |
101.20 |
98.58 |
101.16 |
0.1M |
2024-09-11 |
98.24 |
99.63 |
96.41 |
99.56 |
0.1M |
2024-09-10 |
97.62 |
98.40 |
96.86 |
97.90 |
0.1M |
2024-09-09 |
98.47 |
99.68 |
97.65 |
98.09 |
0.1M |
2024-09-06 |
102.64 |
102.93 |
98.49 |
98.58 |
0.1M |
2024-09-05 |
103.75 |
104.40 |
101.33 |
102.71 |
0.1M |
2024-09-04 |
103.89 |
105.10 |
103.29 |
103.32 |
0.1M |
2024-09-03 |
105.87 |
106.58 |
102.84 |
103.41 |
0.1M |
2024-08-30 |
107.69 |
107.93 |
106.34 |
107.26 |
0.1M |
2024-08-29 |
107.76 |
108.62 |
106.91 |
107.46 |
0.1M |
2024-08-28 |
107.73 |
108.42 |
106.38 |
106.78 |
0.1M |
2024-08-27 |
108.31 |
108.75 |
106.84 |
108.30 |
0.1M |
2024-08-26 |
109.00 |
110.77 |
108.32 |
108.70 |
0.1M |
2024-08-23 |
104.40 |
108.61 |
104.13 |
107.98 |
0.1M |
2024-08-22 |
106.09 |
106.39 |
103.13 |
103.73 |
0.1M |
2024-08-21 |
105.14 |
106.48 |
104.79 |
106.18 |
0.1M |
2024-08-20 |
106.84 |
106.84 |
104.17 |
104.21 |
0.1M |
2024-08-19 |
106.20 |
107.87 |
106.20 |
107.24 |
0.1M |
2024-08-16 |
106.65 |
107.97 |
105.42 |
106.29 |
0.1M |
2024-08-15 |
106.24 |
108.11 |
105.04 |
107.05 |
0.1M |
2024-08-14 |
103.30 |
103.84 |
103.04 |
103.46 |
0.2M |
2024-08-13 |
101.05 |
102.91 |
100.31 |
102.91 |
0.2M |
2024-08-12 |
105.00 |
106.19 |
101.20 |
102.07 |
0.2M |
2024-08-09 |
106.74 |
106.74 |
104.66 |
104.94 |
0.1M |
2024-08-08 |
105.73 |
107.52 |
104.27 |
105.62 |
0.1M |
2024-08-07 |
108.00 |
110.10 |
104.59 |
104.67 |
0.1M |
2024-08-06 |
107.00 |
109.36 |
105.96 |
106.42 |
0.1M |
2024-08-05 |
106.29 |
108.63 |
105.00 |
107.14 |
0.1M |
2024-08-02 |
112.76 |
112.91 |
110.59 |
111.14 |
0.1M |
2024-08-01 |
121.83 |
121.87 |
114.64 |
116.63 |
0.1M |
2024-07-31 |
123.00 |
126.70 |
122.09 |
122.18 |
0.1M |
2024-07-30 |
123.46 |
124.32 |
121.77 |
122.39 |
0.1M |
2024-07-29 |
123.54 |
125.13 |
122.49 |
123.24 |
0.3M |
2024-07-26 |
127.33 |
129.14 |
121.01 |
123.15 |
0.3M |
2024-07-25 |
125.56 |
127.77 |
122.18 |
122.68 |
0.2M |
2024-07-24 |
127.38 |
128.86 |
125.32 |
125.82 |
0.1M |
2024-07-23 |
128.33 |
130.03 |
126.61 |
128.50 |
0.1M |
2024-07-22 |
126.43 |
129.30 |
124.47 |
129.16 |
0.1M |
2024-07-19 |
128.33 |
128.33 |
125.20 |
125.44 |
0.1M |
2024-07-18 |
130.33 |
131.59 |
127.46 |
128.31 |
0.1M |
2024-07-17 |
131.71 |
134.07 |
130.54 |
131.09 |
0.1M |
2024-07-16 |
129.85 |
133.77 |
129.26 |
133.40 |
0.1M |
2024-07-15 |
127.68 |
130.55 |
126.08 |
128.22 |
0.1M |
2024-07-12 |
125.01 |
127.69 |
123.87 |
126.16 |
0.1M |
2024-07-11 |
122.86 |
124.56 |
120.99 |
123.83 |
0.1M |
2024-07-10 |
118.00 |
119.61 |
115.89 |
119.50 |
0.1M |
2024-07-09 |
120.44 |
120.44 |
117.32 |
117.83 |
0.1M |
2024-07-08 |
119.49 |
123.15 |
119.49 |
120.90 |
0.2M |
2024-07-05 |
119.64 |
119.64 |
118.05 |
118.82 |
0.1M |
2024-07-03 |
119.38 |
120.54 |
119.23 |
120.30 |
0.1M |
2024-07-02 |
116.55 |
120.53 |
116.55 |
119.40 |
0.1M |
2024-07-01 |
120.19 |
121.77 |
115.19 |
116.16 |
0.3M |
2024-06-28 |
122.03 |
124.09 |
120.31 |
120.61 |
0.9M |
2024-06-27 |
120.78 |
121.75 |
119.83 |
121.23 |
0.4M |
2024-06-26 |
118.16 |
121.72 |
117.74 |
119.99 |
0.1M |
2024-06-25 |
118.89 |
119.31 |
117.51 |
119.09 |
0.1M |
2024-06-24 |
121.70 |
122.30 |
118.86 |
119.38 |
0.1M |
2024-06-21 |
122.24 |
122.71 |
120.89 |
121.31 |
0.3M |
2024-06-20 |
123.00 |
125.85 |
121.57 |
122.00 |
0.2M |
2024-06-18 |
123.17 |
124.50 |
122.98 |
123.96 |
0.2M |
2024-06-17 |
118.57 |
123.57 |
118.57 |
123.42 |
0.2M |
2024-06-14 |
119.80 |
121.53 |
118.32 |
119.16 |
0.1M |
2024-06-13 |
120.81 |
122.77 |
119.54 |
121.67 |
0.1M |
2024-06-12 |
119.09 |
122.75 |
119.09 |
120.72 |
0.1M |
2024-06-11 |
115.30 |
115.85 |
114.34 |
115.67 |
0.1M |
2024-06-10 |
116.98 |
117.62 |
114.87 |
115.98 |
0.2M |
2024-06-07 |
119.69 |
120.56 |
118.25 |
118.26 |
0.1M |
2024-06-06 |
119.51 |
121.17 |
119.17 |
120.90 |
0.1M |
2024-06-05 |
117.32 |
119.46 |
113.00 |
119.46 |
0.4M |
2024-06-04 |
114.04 |
116.73 |
113.89 |
116.40 |
0.2M |
2024-06-03 |
117.43 |
117.56 |
114.65 |
114.88 |
0.2M |
2024-05-31 |
117.33 |
118.93 |
117.33 |
118.00 |
0.2M |
2024-05-30 |
117.93 |
118.26 |
116.40 |
117.25 |
0.2M |
2024-05-29 |
117.23 |
118.41 |
116.50 |
117.00 |
0.2M |
2024-05-28 |
117.17 |
119.00 |
116.83 |
118.44 |
0.5M |
2024-05-24 |
118.01 |
118.01 |
116.27 |
116.68 |
0.1M |
2024-05-23 |
117.50 |
118.50 |
116.76 |
117.10 |
0.2M |
2024-05-22 |
117.75 |
118.50 |
116.52 |
116.91 |
0.1M |
2024-05-21 |
118.83 |
119.45 |
117.61 |
118.32 |
0.1M |
2024-05-20 |
117.75 |
120.03 |
117.75 |
119.45 |
0.1M |
2024-05-17 |
119.62 |
119.62 |
116.74 |
117.99 |
0.1M |
2024-05-16 |
121.19 |
121.19 |
119.01 |
119.70 |
0.2M |
2024-05-15 |
120.99 |
121.86 |
118.20 |
121.14 |
0.3M |
2024-05-14 |
121.80 |
121.91 |
118.38 |
119.57 |
0.1M |
2024-05-13 |
122.07 |
122.64 |
119.81 |
120.06 |
0.1M |
2024-05-10 |
120.79 |
121.82 |
119.15 |
120.60 |
0.1M |
2024-05-09 |
118.26 |
120.97 |
118.12 |
120.64 |
0.1M |
2024-05-08 |
118.41 |
118.57 |
116.89 |
118.28 |
0.1M |
2024-05-07 |
118.34 |
120.24 |
118.34 |
119.13 |
0.1M |
2024-05-06 |
119.28 |
120.28 |
118.48 |
118.98 |
0.1M |
2024-05-03 |
121.59 |
122.98 |
118.08 |
118.33 |
0.1M |
2024-05-02 |
120.77 |
121.58 |
119.07 |
120.00 |
0.1M |
2024-05-01 |
118.18 |
120.97 |
118.17 |
118.62 |
0.2M |
2024-04-30 |
121.29 |
122.55 |
118.92 |
119.09 |
0.4M |
2024-04-29 |
121.19 |
125.31 |
120.78 |
122.36 |
0.2M |
2024-04-26 |
120.74 |
126.40 |
117.31 |
121.03 |
0.6M |
2024-04-25 |
108.79 |
110.77 |
108.06 |
109.54 |
0.3M |
2024-04-24 |
109.66 |
110.42 |
108.39 |
109.07 |
0.1M |
2024-04-23 |
108.38 |
110.32 |
108.38 |
109.21 |
0.2M |
2024-04-22 |
109.82 |
110.85 |
107.50 |
107.76 |
0.3M |
2024-04-19 |
106.02 |
109.61 |
106.02 |
109.16 |
0.3M |
2024-04-18 |
105.82 |
108.46 |
105.48 |
106.42 |
0.2M |
2024-04-17 |
110.50 |
110.55 |
105.73 |
105.82 |
0.2M |
2024-04-16 |
109.85 |
110.58 |
109.17 |
109.74 |
0.1M |
2024-04-15 |
110.56 |
112.35 |
109.73 |
110.19 |
0.1M |
2024-04-12 |
114.09 |
114.09 |
110.18 |
110.87 |
0.1M |
2024-04-11 |
113.90 |
115.27 |
113.38 |
114.83 |
0.1M |
2024-04-10 |
115.94 |
116.18 |
112.41 |
113.89 |
0.1M |
2024-04-09 |
117.87 |
121.70 |
117.87 |
119.18 |
0.1M |
2024-04-08 |
117.04 |
118.02 |
116.00 |
117.67 |
0.1M |
2024-04-05 |
116.70 |
118.07 |
115.84 |
116.50 |
0.1M |
2024-04-04 |
117.59 |
118.73 |
116.15 |
117.27 |
0.1M |
2024-04-03 |
114.84 |
116.93 |
114.70 |
116.45 |
0.1M |
2024-04-02 |
117.02 |
117.36 |
115.10 |
115.59 |
0.1M |
2024-04-01 |
119.30 |
119.30 |
116.69 |
118.16 |
0.1M |
2024-03-28 |
120.96 |
121.14 |
118.02 |
118.69 |
0.2M |
2024-03-27 |
118.50 |
121.48 |
118.21 |
120.48 |
0.1M |
2024-03-26 |
119.11 |
119.11 |
117.70 |
118.03 |
0.1M |
2024-03-25 |
118.71 |
118.71 |
117.32 |
118.05 |
0.1M |
2024-03-22 |
118.01 |
119.47 |
117.97 |
118.18 |
0.1M |
2024-03-21 |
118.28 |
119.68 |
118.06 |
118.24 |
0.2M |
2024-03-20 |
113.77 |
117.53 |
113.70 |
117.33 |
0.1M |
2024-03-19 |
114.21 |
115.99 |
114.15 |
114.59 |
0.3M |
2024-03-18 |
118.20 |
118.69 |
114.36 |
114.66 |
0.2M |
2024-03-15 |
117.41 |
121.69 |
117.41 |
118.21 |
0.3M |
2024-03-14 |
117.89 |
119.25 |
116.27 |
117.96 |
0.2M |
2024-03-13 |
115.95 |
118.17 |
115.95 |
117.87 |
0.1M |
2024-03-12 |
117.14 |
117.75 |
116.05 |
116.71 |
0.2M |
2024-03-11 |
116.20 |
119.15 |
115.95 |
117.75 |
0.2M |
2024-03-08 |
112.77 |
116.20 |
112.70 |
115.90 |
0.2M |
2024-03-07 |
110.82 |
112.21 |
109.91 |
111.76 |
0.2M |
2024-03-06 |
111.05 |
111.05 |
109.43 |
110.13 |
0.1M |
2024-03-05 |
110.00 |
112.61 |
109.33 |
110.04 |
0.1M |
2024-03-04 |
111.82 |
112.22 |
110.53 |
110.71 |
0.2M |
2024-03-01 |
111.95 |
113.34 |
111.39 |
111.84 |
0.1M |
2024-02-29 |
115.50 |
116.17 |
111.56 |
112.07 |
0.3M |
2024-02-28 |
109.76 |
115.40 |
109.58 |
114.39 |
0.2M |
2024-02-27 |
111.70 |
112.06 |
109.88 |
110.92 |
0.2M |
2024-02-26 |
111.19 |
111.58 |
109.76 |
111.27 |
0.2M |
2024-02-23 |
115.51 |
116.05 |
111.03 |
111.72 |
0.3M |
2024-02-22 |
110.10 |
114.56 |
107.37 |
114.50 |
0.7M |
2024-02-21 |
117.84 |
118.81 |
115.61 |
116.23 |
0.2M |
2024-02-20 |
117.03 |
120.01 |
116.39 |
119.18 |
0.2M |
2024-02-16 |
119.19 |
120.24 |
118.12 |
118.68 |
0.2M |
2024-02-15 |
116.67 |
119.72 |
116.67 |
119.70 |
0.1M |
2024-02-14 |
116.07 |
117.40 |
115.24 |
116.14 |
0.2M |
2024-02-13 |
118.03 |
119.03 |
114.15 |
115.05 |
0.3M |
2024-02-12 |
119.24 |
122.10 |
119.24 |
121.62 |
0.1M |
2024-02-09 |
117.57 |
119.85 |
117.12 |
119.26 |
0.1M |
2024-02-08 |
116.25 |
117.74 |
115.41 |
117.67 |
0.1M |
2024-02-07 |
116.14 |
117.58 |
114.89 |
116.56 |
0.1M |
2024-02-06 |
116.25 |
117.71 |
116.17 |
116.38 |
0.1M |
2024-02-05 |
115.99 |
116.23 |
114.55 |
116.14 |
0.1M |
2024-02-02 |
115.11 |
119.26 |
115.11 |
117.65 |
0.1M |
2024-02-01 |
115.80 |
117.46 |
114.59 |
116.70 |
0.1M |
2024-01-31 |
118.56 |
118.86 |
115.15 |
115.27 |
0.1M |
2024-01-30 |
118.51 |
118.98 |
117.24 |
118.36 |
0.1M |
2024-01-29 |
116.73 |
119.06 |
116.15 |
118.76 |
0.1M |
2024-01-26 |
116.45 |
117.22 |
115.00 |
116.97 |
0.1M |
2024-01-25 |
117.16 |
117.80 |
115.40 |
116.51 |
0.1M |
2024-01-24 |
119.37 |
119.37 |
115.03 |
115.62 |
0.1M |
2024-01-23 |
119.49 |
119.94 |
117.20 |
118.00 |
0.1M |
2024-01-22 |
118.04 |
119.95 |
116.43 |
117.91 |
0.1M |
2024-01-19 |
114.45 |
117.05 |
113.01 |
116.67 |
0.1M |
2024-01-18 |
114.37 |
115.46 |
113.07 |
113.90 |
0.1M |
2024-01-17 |
111.08 |
114.21 |
111.08 |
113.85 |
0.1M |
2024-01-16 |
114.93 |
115.31 |
111.89 |
113.07 |
0.1M |
2024-01-12 |
118.07 |
119.39 |
115.25 |
115.77 |
0.1M |
2024-01-11 |
119.44 |
119.75 |
115.67 |
116.56 |
0.1M |
2024-01-10 |
119.46 |
120.04 |
117.99 |
119.74 |
0.2M |
2024-01-09 |
120.99 |
121.02 |
119.25 |
120.17 |
0.1M |
2024-01-08 |
121.50 |
124.44 |
121.50 |
123.15 |
0.1M |
2024-01-05 |
122.44 |
124.43 |
121.66 |
122.13 |
0.1M |
2024-01-04 |
127.96 |
127.96 |
122.71 |
123.33 |
0.1M |
2024-01-03 |
131.59 |
132.19 |
127.47 |
128.17 |
0.1M |
2024-01-02 |
131.43 |
134.47 |
131.38 |
132.66 |
0.1M |