| 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 |
| 2024-12-30 |
69.25 |
69.50 |
67.75 |
67.75 |
0.9M |
| 2024-12-27 |
70.00 |
70.00 |
69.25 |
69.25 |
0.3M |
| 2024-12-26 |
70.50 |
71.25 |
69.00 |
70.00 |
0.5M |
| 2024-12-25 |
70.75 |
71.00 |
69.75 |
70.00 |
0.3M |
| 2024-12-24 |
67.75 |
70.50 |
67.50 |
70.50 |
0.5M |
| 2024-12-23 |
67.50 |
67.50 |
65.75 |
67.00 |
0.5M |
| 2024-12-20 |
66.75 |
67.75 |
66.50 |
67.00 |
0.4M |
| 2024-12-19 |
67.50 |
68.75 |
67.25 |
67.25 |
0.5M |
| 2024-12-18 |
66.50 |
68.75 |
66.50 |
68.50 |
0.6M |
| 2024-12-17 |
67.50 |
67.50 |
66.50 |
67.00 |
1.3M |
| 2024-12-16 |
73.25 |
73.50 |
67.50 |
67.50 |
2.9M |
| 2024-12-13 |
75.25 |
76.25 |
72.75 |
74.00 |
1.2M |
| 2024-12-12 |
76.25 |
77.00 |
74.50 |
75.25 |
0.9M |
| 2024-12-11 |
76.50 |
77.25 |
76.00 |
76.00 |
0.5M |
| 2024-12-09 |
77.75 |
78.25 |
76.25 |
76.25 |
0.7M |
| 2024-12-06 |
76.25 |
78.75 |
76.25 |
77.75 |
0.8M |
| 2024-12-04 |
76.50 |
77.50 |
75.25 |
76.00 |
1.1M |
| 2024-12-03 |
75.25 |
77.50 |
75.25 |
77.00 |
1.1M |
| 2024-12-02 |
79.75 |
81.75 |
75.00 |
75.00 |
2.6M |
| 2024-11-29 |
78.25 |
80.50 |
78.00 |
79.50 |
1.2M |
| 2024-11-28 |
76.75 |
78.00 |
76.50 |
77.75 |
1.0M |
| 2024-11-27 |
77.75 |
78.50 |
76.50 |
76.50 |
1.1M |
| 2024-11-26 |
77.25 |
79.00 |
77.25 |
77.75 |
0.7M |
| 2024-11-25 |
80.00 |
81.00 |
76.75 |
77.00 |
2.0M |
| 2024-11-22 |
79.75 |
83.00 |
79.00 |
79.50 |
2.7M |
| 2024-11-21 |
77.00 |
79.75 |
77.00 |
78.75 |
1.8M |
| 2024-11-20 |
77.50 |
78.75 |
76.25 |
76.50 |
2.0M |
| 2024-11-19 |
74.50 |
78.75 |
73.75 |
78.00 |
3.0M |
| 2024-11-18 |
73.25 |
74.25 |
71.75 |
73.50 |
1.4M |
| 2024-11-15 |
75.50 |
75.50 |
72.75 |
73.75 |
1.4M |
| 2024-11-14 |
71.00 |
75.50 |
70.50 |
75.50 |
3.7M |
| 2024-11-13 |
69.00 |
70.00 |
67.50 |
68.00 |
1.0M |
| 2024-11-12 |
69.75 |
70.75 |
68.00 |
68.75 |
1.3M |
| 2024-11-11 |
71.00 |
71.50 |
69.50 |
70.00 |
0.9M |
| 2024-11-08 |
71.00 |
71.25 |
70.25 |
70.75 |
0.6M |
| 2024-11-07 |
69.50 |
71.00 |
69.50 |
70.75 |
0.5M |
| 2024-11-06 |
71.25 |
71.25 |
68.50 |
69.50 |
0.9M |
| 2024-11-05 |
70.50 |
71.00 |
70.25 |
70.75 |
0.7M |
| 2024-11-04 |
69.25 |
70.75 |
69.25 |
70.25 |
0.8M |
| 2024-11-01 |
67.75 |
69.50 |
67.25 |
69.00 |
1.0M |
| 2024-10-31 |
65.50 |
68.25 |
65.50 |
67.75 |
1.6M |
| 2024-10-30 |
66.75 |
66.75 |
64.25 |
65.25 |
1.5M |
| 2024-10-29 |
66.50 |
67.00 |
66.25 |
66.50 |
0.3M |
| 2024-10-28 |
66.00 |
67.25 |
65.75 |
66.00 |
0.5M |
| 2024-10-25 |
66.50 |
66.75 |
65.50 |
65.75 |
0.4M |
| 2024-10-24 |
65.50 |
67.00 |
65.50 |
66.25 |
0.5M |
| 2024-10-22 |
67.00 |
67.00 |
65.50 |
65.50 |
0.6M |
| 2024-10-21 |
66.50 |
67.50 |
66.00 |
66.75 |
0.6M |
| 2024-10-18 |
65.50 |
66.25 |
65.25 |
66.00 |
0.6M |
| 2024-10-17 |
66.25 |
67.00 |
65.25 |
65.50 |
0.9M |
| 2024-10-16 |
65.25 |
66.50 |
64.75 |
65.75 |
0.9M |
| 2024-10-15 |
67.75 |
67.75 |
65.00 |
65.25 |
1.1M |
| 2024-10-11 |
67.75 |
68.50 |
67.25 |
67.25 |
1.5M |
| 2024-10-10 |
66.25 |
68.50 |
66.25 |
67.25 |
1.4M |
| 2024-10-09 |
66.50 |
67.25 |
64.25 |
66.25 |
2.8M |
| 2024-10-08 |
67.75 |
68.00 |
66.50 |
66.50 |
1.6M |
| 2024-10-07 |
69.50 |
69.75 |
67.75 |
67.75 |
1.2M |
| 2024-10-04 |
69.50 |
69.75 |
68.75 |
69.25 |
0.8M |
| 2024-10-03 |
71.00 |
71.25 |
68.50 |
68.50 |
1.4M |
| 2024-10-02 |
72.25 |
72.50 |
70.50 |
71.00 |
0.9M |
| 2024-10-01 |
70.75 |
72.50 |
70.50 |
72.00 |
0.7M |
| 2024-09-30 |
71.25 |
71.50 |
70.00 |
70.25 |
1.0M |
| 2024-09-27 |
72.25 |
72.75 |
71.25 |
71.25 |
1.1M |
| 2024-09-26 |
71.00 |
71.75 |
69.75 |
71.75 |
1.8M |
| 2024-09-25 |
70.75 |
71.50 |
69.75 |
71.00 |
1.2M |
| 2024-09-24 |
72.50 |
72.50 |
70.25 |
70.75 |
1.5M |
| 2024-09-23 |
72.75 |
73.50 |
72.00 |
72.00 |
1.4M |
| 2024-09-20 |
70.75 |
73.25 |
70.25 |
72.50 |
2.2M |
| 2024-09-19 |
67.75 |
70.75 |
67.75 |
70.25 |
1.8M |
| 2024-09-18 |
67.00 |
68.75 |
67.00 |
67.50 |
0.9M |
| 2024-09-17 |
68.50 |
68.75 |
66.75 |
67.00 |
1.6M |
| 2024-09-16 |
68.50 |
69.50 |
67.75 |
68.50 |
1.8M |
| 2024-09-13 |
69.50 |
69.50 |
68.50 |
68.50 |
2.2M |
| 2024-09-12 |
71.25 |
71.75 |
69.25 |
69.50 |
1.5M |
| 2024-09-11 |
72.50 |
72.50 |
70.00 |
71.25 |
1.2M |
| 2024-09-10 |
72.50 |
73.25 |
72.00 |
72.25 |
1.6M |
| 2024-09-09 |
72.25 |
72.50 |
71.00 |
71.75 |
1.1M |
| 2024-09-06 |
73.25 |
73.50 |
72.00 |
72.25 |
1.4M |
| 2024-09-05 |
73.00 |
73.25 |
71.75 |
72.50 |
1.2M |
| 2024-09-04 |
71.50 |
73.25 |
70.75 |
72.75 |
1.5M |
| 2024-09-03 |
70.50 |
71.50 |
69.50 |
71.50 |
0.9M |
| 2024-09-02 |
71.00 |
71.00 |
69.25 |
70.00 |
1.5M |
| 2024-08-30 |
73.00 |
73.75 |
70.50 |
70.50 |
2.8M |
| 2024-08-29 |
71.00 |
74.25 |
71.00 |
72.50 |
4.3M |
| 2024-08-28 |
70.25 |
71.75 |
69.00 |
71.00 |
4.3M |
| 2024-08-27 |
72.00 |
72.00 |
70.00 |
70.00 |
1.9M |
| 2024-08-26 |
72.25 |
72.25 |
70.75 |
71.50 |
1.7M |
| 2024-08-23 |
74.00 |
74.25 |
71.50 |
71.50 |
3.4M |
| 2024-08-22 |
74.50 |
75.00 |
73.50 |
74.00 |
2.6M |
| 2024-08-21 |
74.00 |
75.50 |
72.25 |
75.50 |
3.6M |
| 2024-08-20 |
79.75 |
82.25 |
73.50 |
74.00 |
8.3M |
| 2024-08-19 |
90.75 |
90.75 |
76.25 |
76.50 |
8.3M |
| 2024-08-16 |
92.25 |
92.50 |
90.75 |
91.00 |
1.2M |
| 2024-08-15 |
97.00 |
97.00 |
90.50 |
92.75 |
2.1M |
| 2024-08-14 |
96.25 |
98.00 |
95.25 |
98.00 |
1.4M |
| 2024-08-13 |
96.00 |
96.25 |
94.50 |
96.00 |
1.5M |
| 2024-08-09 |
95.00 |
96.25 |
95.00 |
96.00 |
0.8M |
| 2024-08-08 |
94.00 |
95.00 |
93.75 |
95.00 |
0.6M |
| 2024-08-07 |
90.25 |
95.00 |
90.25 |
93.50 |
1.0M |
| 2024-08-06 |
90.25 |
90.25 |
88.50 |
89.50 |
0.5M |
| 2024-08-05 |
90.75 |
91.25 |
87.50 |
88.50 |
0.9M |
| 2024-08-02 |
91.75 |
92.50 |
90.50 |
92.50 |
0.6M |
| 2024-08-01 |
92.00 |
92.50 |
91.75 |
91.75 |
0.3M |
| 2024-07-31 |
91.00 |
92.75 |
91.00 |
91.50 |
0.6M |
| 2024-07-30 |
91.75 |
92.75 |
90.50 |
90.75 |
0.6M |
| 2024-07-26 |
88.50 |
93.00 |
88.50 |
92.75 |
0.8M |
| 2024-07-25 |
89.75 |
91.00 |
88.25 |
88.25 |
0.5M |
| 2024-07-24 |
87.50 |
90.75 |
87.50 |
89.75 |
1.1M |
| 2024-07-23 |
91.50 |
91.75 |
87.25 |
87.25 |
1.6M |
| 2024-07-19 |
93.25 |
93.25 |
90.75 |
92.00 |
0.9M |
| 2024-07-18 |
93.00 |
94.75 |
92.75 |
93.25 |
0.5M |
| 2024-07-17 |
94.00 |
95.50 |
92.75 |
93.00 |
0.6M |
| 2024-07-16 |
94.75 |
96.50 |
94.75 |
95.00 |
0.4M |
| 2024-07-15 |
93.75 |
97.25 |
93.50 |
94.50 |
1.1M |
| 2024-07-12 |
97.00 |
97.25 |
93.50 |
95.00 |
1.6M |
| 2024-07-11 |
98.75 |
98.75 |
96.25 |
97.25 |
1.3M |
| 2024-07-10 |
99.50 |
99.75 |
97.75 |
98.00 |
0.6M |
| 2024-07-09 |
100.50 |
101.00 |
99.25 |
99.75 |
0.5M |
| 2024-07-08 |
102.00 |
102.00 |
100.00 |
100.00 |
0.3M |
| 2024-07-05 |
100.50 |
103.00 |
100.50 |
102.00 |
0.3M |
| 2024-07-04 |
103.00 |
103.00 |
100.00 |
100.00 |
0.3M |
| 2024-07-03 |
102.50 |
102.50 |
100.00 |
102.50 |
0.4M |
| 2024-07-02 |
100.50 |
103.00 |
100.00 |
101.00 |
0.5M |
| 2024-07-01 |
100.50 |
101.00 |
99.50 |
100.00 |
0.6M |
| 2024-06-28 |
102.00 |
103.50 |
100.50 |
101.50 |
1.0M |
| 2024-06-27 |
99.00 |
102.00 |
98.75 |
101.50 |
0.6M |
| 2024-06-26 |
99.25 |
100.00 |
98.50 |
98.50 |
0.3M |
| 2024-06-25 |
102.00 |
102.50 |
98.25 |
99.00 |
0.8M |
| 2024-06-24 |
101.00 |
101.50 |
99.75 |
101.50 |
0.5M |
| 2024-06-21 |
97.50 |
101.50 |
97.50 |
101.50 |
0.5M |
| 2024-06-20 |
99.50 |
99.50 |
97.00 |
97.50 |
0.8M |
| 2024-06-19 |
102.00 |
102.00 |
97.00 |
99.25 |
1.6M |
| 2024-06-18 |
101.00 |
103.00 |
100.50 |
101.00 |
0.4M |
| 2024-06-17 |
102.00 |
102.50 |
100.00 |
101.00 |
0.6M |
| 2024-06-14 |
103.00 |
103.50 |
100.50 |
101.50 |
0.7M |
| 2024-06-13 |
104.50 |
105.00 |
102.50 |
103.00 |
0.4M |
| 2024-06-12 |
103.50 |
105.00 |
102.50 |
103.50 |
0.5M |
| 2024-06-11 |
104.50 |
104.50 |
103.00 |
103.00 |
0.3M |
| 2024-06-10 |
105.50 |
106.00 |
103.50 |
103.50 |
0.4M |
| 2024-06-07 |
105.50 |
107.50 |
105.50 |
106.00 |
0.3M |
| 2024-06-06 |
106.50 |
106.50 |
105.00 |
105.50 |
0.3M |
| 2024-06-05 |
104.50 |
107.50 |
104.00 |
106.50 |
0.7M |
| 2024-06-04 |
104.00 |
106.00 |
102.50 |
105.00 |
0.8M |
| 2024-05-31 |
103.50 |
105.00 |
102.00 |
104.00 |
0.7M |
| 2024-05-30 |
104.00 |
104.00 |
102.50 |
104.00 |
0.3M |
| 2024-05-29 |
103.50 |
105.00 |
102.50 |
104.50 |
0.5M |
| 2024-05-28 |
104.00 |
104.00 |
101.50 |
102.00 |
0.3M |
| 2024-05-27 |
103.50 |
104.50 |
102.50 |
103.00 |
0.3M |
| 2024-05-24 |
103.50 |
106.50 |
102.50 |
105.00 |
0.8M |
| 2024-05-23 |
101.00 |
103.50 |
101.00 |
103.00 |
0.5M |
| 2024-05-21 |
102.00 |
103.00 |
99.75 |
100.50 |
0.4M |
| 2024-05-20 |
100.00 |
102.00 |
98.75 |
102.00 |
1.1M |
| 2024-05-17 |
102.50 |
104.00 |
100.00 |
100.00 |
0.8M |
| 2024-05-16 |
100.50 |
104.50 |
99.75 |
103.00 |
1.4M |
| 2024-05-15 |
97.25 |
100.50 |
97.25 |
100.50 |
1.1M |
| 2024-05-14 |
99.00 |
106.50 |
96.75 |
97.25 |
2.9M |
| 2024-05-13 |
94.75 |
98.50 |
94.00 |
98.50 |
0.9M |
| 2024-05-10 |
93.25 |
95.50 |
93.25 |
94.75 |
0.2M |
| 2024-05-09 |
95.75 |
96.00 |
94.00 |
94.00 |
0.4M |
| 2024-05-08 |
96.00 |
97.00 |
95.25 |
95.50 |
0.4M |
| 2024-05-07 |
95.00 |
97.50 |
95.00 |
95.25 |
0.7M |
| 2024-05-03 |
97.00 |
97.00 |
94.25 |
94.50 |
0.4M |
| 2024-05-02 |
97.25 |
97.50 |
95.50 |
95.50 |
0.5M |
| 2024-04-30 |
98.00 |
98.50 |
95.25 |
97.50 |
1.2M |
| 2024-04-29 |
98.50 |
99.50 |
96.25 |
98.00 |
0.8M |
| 2024-04-26 |
96.75 |
98.75 |
96.00 |
98.50 |
1.1M |
| 2024-04-25 |
94.00 |
97.00 |
94.00 |
96.75 |
1.0M |
| 2024-04-24 |
92.75 |
94.75 |
91.75 |
94.75 |
0.9M |
| 2024-04-23 |
91.50 |
94.00 |
91.25 |
93.50 |
0.6M |
| 2024-04-22 |
90.50 |
92.00 |
90.00 |
90.50 |
0.4M |
| 2024-04-19 |
90.00 |
91.00 |
89.25 |
89.75 |
0.7M |
| 2024-04-18 |
90.75 |
92.50 |
90.00 |
90.25 |
0.6M |
| 2024-04-17 |
91.00 |
91.00 |
89.50 |
90.25 |
0.6M |
| 2024-04-11 |
92.00 |
93.00 |
90.75 |
91.50 |
0.4M |
| 2024-04-10 |
88.50 |
92.75 |
88.50 |
91.50 |
1.0M |
| 2024-04-09 |
88.00 |
88.75 |
87.25 |
88.00 |
0.4M |
| 2024-04-05 |
90.00 |
90.75 |
87.50 |
89.00 |
0.9M |
| 2024-04-04 |
89.25 |
91.75 |
86.25 |
91.00 |
1.0M |
| 2024-04-03 |
90.00 |
90.25 |
89.00 |
89.00 |
0.7M |
| 2024-04-02 |
89.75 |
90.75 |
89.75 |
90.25 |
0.4M |
| 2024-04-01 |
91.50 |
91.50 |
89.50 |
89.50 |
0.6M |
| 2024-03-29 |
90.50 |
91.75 |
90.50 |
91.50 |
0.2M |
| 2024-03-28 |
91.00 |
92.75 |
90.25 |
90.25 |
0.4M |
| 2024-03-27 |
92.75 |
92.75 |
90.50 |
90.50 |
0.5M |
| 2024-03-26 |
91.25 |
92.75 |
91.00 |
92.75 |
0.3M |
| 2024-03-25 |
91.25 |
91.75 |
89.50 |
90.50 |
0.6M |
| 2024-03-22 |
92.25 |
92.50 |
90.00 |
90.75 |
0.6M |
| 2024-03-21 |
94.25 |
94.25 |
92.25 |
92.25 |
0.4M |
| 2024-03-20 |
94.50 |
95.00 |
93.25 |
93.25 |
0.2M |
| 2024-03-19 |
93.75 |
94.75 |
93.75 |
93.75 |
0.3M |
| 2024-03-18 |
95.50 |
95.50 |
92.75 |
93.75 |
0.6M |
| 2024-03-15 |
94.75 |
95.75 |
94.25 |
95.50 |
1.0M |
| 2024-03-14 |
93.50 |
94.50 |
92.75 |
94.25 |
0.5M |
| 2024-03-13 |
92.00 |
94.75 |
92.00 |
93.50 |
0.8M |
| 2024-03-12 |
92.25 |
92.50 |
91.25 |
91.75 |
0.3M |
| 2024-03-11 |
92.50 |
93.50 |
91.75 |
92.25 |
0.4M |
| 2024-03-08 |
91.75 |
92.50 |
91.50 |
92.00 |
0.1M |
| 2024-03-07 |
92.50 |
93.25 |
91.00 |
91.75 |
0.7M |
| 2024-03-06 |
90.75 |
92.50 |
90.25 |
92.25 |
0.6M |
| 2024-03-05 |
90.25 |
92.00 |
88.75 |
90.00 |
1.0M |
| 2024-03-04 |
89.75 |
91.50 |
89.25 |
90.00 |
0.9M |
| 2024-03-01 |
86.00 |
91.00 |
86.00 |
89.75 |
1.4M |
| 2024-02-29 |
84.75 |
88.25 |
84.25 |
86.50 |
1.7M |
| 2024-02-28 |
87.00 |
87.00 |
84.25 |
84.25 |
1.1M |
| 2024-02-27 |
85.50 |
87.50 |
81.50 |
86.75 |
2.0M |
| 2024-02-23 |
84.50 |
86.25 |
83.75 |
86.25 |
0.9M |
| 2024-02-22 |
83.75 |
84.25 |
82.75 |
83.50 |
0.6M |
| 2024-02-21 |
84.75 |
85.00 |
79.75 |
83.00 |
1.5M |
| 2024-02-20 |
85.25 |
86.25 |
84.00 |
84.50 |
0.3M |
| 2024-02-19 |
85.75 |
86.50 |
85.25 |
85.50 |
0.2M |
| 2024-02-16 |
88.25 |
88.25 |
85.25 |
85.25 |
0.4M |
| 2024-02-15 |
87.00 |
88.50 |
86.75 |
87.75 |
0.3M |
| 2024-02-14 |
87.25 |
87.50 |
86.50 |
86.50 |
0.2M |
| 2024-02-13 |
87.75 |
88.50 |
87.75 |
88.00 |
0.3M |
| 2024-02-12 |
87.25 |
89.00 |
86.25 |
87.75 |
0.8M |
| 2024-02-09 |
85.25 |
87.00 |
85.00 |
86.75 |
0.4M |
| 2024-02-08 |
87.00 |
87.25 |
84.50 |
85.00 |
0.8M |
| 2024-02-07 |
88.75 |
90.25 |
87.00 |
88.25 |
0.9M |
| 2024-02-06 |
86.25 |
88.75 |
86.25 |
88.75 |
0.9M |
| 2024-02-05 |
85.00 |
86.50 |
85.00 |
86.00 |
0.4M |
| 2024-02-02 |
86.75 |
87.75 |
84.75 |
85.25 |
0.7M |
| 2024-02-01 |
86.75 |
87.00 |
85.25 |
86.50 |
0.3M |
| 2024-01-31 |
85.75 |
86.75 |
85.75 |
85.75 |
0.4M |
| 2024-01-30 |
86.75 |
87.25 |
85.25 |
85.75 |
0.4M |
| 2024-01-29 |
85.50 |
86.75 |
85.25 |
86.75 |
0.2M |
| 2024-01-26 |
87.75 |
88.75 |
84.25 |
85.00 |
1.1M |
| 2024-01-25 |
88.75 |
89.25 |
87.25 |
87.75 |
0.9M |
| 2024-01-24 |
85.00 |
89.25 |
84.25 |
88.75 |
2.1M |
| 2024-01-23 |
83.75 |
85.00 |
83.25 |
84.25 |
0.5M |
| 2024-01-22 |
85.50 |
85.50 |
82.50 |
83.25 |
0.8M |
| 2024-01-19 |
85.25 |
86.50 |
84.75 |
84.75 |
0.5M |
| 2024-01-18 |
83.75 |
86.75 |
83.25 |
85.00 |
0.6M |
| 2024-01-17 |
83.25 |
83.75 |
82.50 |
83.25 |
0.6M |
| 2024-01-16 |
84.50 |
85.00 |
83.25 |
83.25 |
0.6M |
| 2024-01-15 |
86.75 |
87.75 |
84.75 |
84.75 |
0.4M |
| 2024-01-12 |
88.00 |
88.25 |
85.75 |
86.00 |
0.5M |
| 2024-01-11 |
87.50 |
88.00 |
85.75 |
87.25 |
0.4M |
| 2024-01-10 |
89.25 |
89.75 |
86.50 |
86.75 |
0.5M |
| 2024-01-09 |
90.25 |
91.00 |
88.75 |
89.25 |
0.4M |
| 2024-01-08 |
89.00 |
90.75 |
88.50 |
89.25 |
0.5M |
| 2024-01-05 |
92.50 |
93.00 |
88.00 |
89.00 |
0.8M |
| 2024-01-04 |
88.50 |
92.75 |
88.50 |
92.25 |
1.2M |
| 2024-01-03 |
89.00 |
89.00 |
87.75 |
88.00 |
0.9M |
| 2024-01-02 |
87.00 |
89.25 |
86.25 |
89.25 |
0.9M |