| 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 |
94.20 |
94.80 |
93.70 |
94.40 |
0.6M |
| 2024-12-30 |
95.00 |
95.90 |
94.60 |
95.00 |
0.4M |
| 2024-12-27 |
95.40 |
96.20 |
95.10 |
95.50 |
0.4M |
| 2024-12-26 |
95.50 |
96.40 |
95.00 |
95.40 |
0.4M |
| 2024-12-25 |
96.00 |
96.80 |
95.40 |
95.50 |
0.6M |
| 2024-12-24 |
96.00 |
97.50 |
94.70 |
94.80 |
0.9M |
| 2024-12-23 |
93.80 |
95.40 |
93.80 |
94.90 |
0.7M |
| 2024-12-20 |
94.90 |
95.50 |
92.50 |
92.70 |
1.1M |
| 2024-12-19 |
93.50 |
95.10 |
92.80 |
94.90 |
0.8M |
| 2024-12-18 |
95.30 |
95.50 |
93.20 |
95.00 |
1.2M |
| 2024-12-17 |
93.00 |
95.20 |
93.00 |
94.90 |
1.0M |
| 2024-12-16 |
95.90 |
96.00 |
93.00 |
93.00 |
1.8M |
| 2024-12-13 |
97.60 |
98.60 |
94.80 |
95.50 |
2.2M |
| 2024-12-12 |
99.50 |
100.50 |
97.60 |
97.60 |
1.4M |
| 2024-12-11 |
98.80 |
100.00 |
97.80 |
98.70 |
1.2M |
| 2024-12-10 |
100.00 |
102.00 |
98.20 |
98.80 |
1.6M |
| 2024-12-09 |
98.70 |
99.80 |
97.90 |
99.70 |
0.9M |
| 2024-12-06 |
101.50 |
103.50 |
98.10 |
98.40 |
3.2M |
| 2024-12-05 |
101.50 |
102.50 |
100.00 |
101.00 |
1.1M |
| 2024-12-04 |
101.00 |
102.00 |
99.90 |
101.00 |
1.8M |
| 2024-12-03 |
101.00 |
102.50 |
100.50 |
100.50 |
1.1M |
| 2024-12-02 |
102.00 |
103.50 |
100.00 |
100.00 |
1.5M |
| 2024-11-29 |
101.00 |
102.50 |
100.00 |
102.00 |
1.5M |
| 2024-11-28 |
103.50 |
103.50 |
101.00 |
102.00 |
1.6M |
| 2024-11-27 |
105.00 |
106.00 |
103.00 |
103.50 |
3.0M |
| 2024-11-26 |
102.00 |
109.00 |
101.50 |
104.50 |
6.6M |
| 2024-11-25 |
100.00 |
104.50 |
100.00 |
101.50 |
2.3M |
| 2024-11-22 |
99.50 |
100.50 |
99.20 |
99.70 |
1.4M |
| 2024-11-21 |
98.80 |
100.50 |
98.00 |
99.20 |
1.6M |
| 2024-11-20 |
100.50 |
100.50 |
97.90 |
98.00 |
1.5M |
| 2024-11-19 |
98.10 |
99.60 |
97.60 |
99.20 |
1.0M |
| 2024-11-18 |
99.90 |
101.00 |
97.10 |
97.10 |
3.4M |
| 2024-11-15 |
97.90 |
100.50 |
97.50 |
99.10 |
2.5M |
| 2024-11-14 |
99.00 |
99.40 |
97.00 |
97.00 |
2.3M |
| 2024-11-13 |
98.70 |
99.90 |
97.80 |
98.40 |
2.2M |
| 2024-11-12 |
101.00 |
101.00 |
98.20 |
98.40 |
2.8M |
| 2024-11-11 |
100.50 |
101.00 |
99.30 |
101.00 |
2.1M |
| 2024-11-08 |
102.00 |
103.00 |
100.00 |
100.00 |
5.3M |
| 2024-11-07 |
102.50 |
107.50 |
101.50 |
102.00 |
7.2M |
| 2024-11-06 |
109.00 |
110.50 |
101.00 |
101.00 |
16.0M |
| 2024-11-05 |
112.00 |
113.00 |
109.00 |
109.00 |
6.1M |
| 2024-11-04 |
119.50 |
126.50 |
119.50 |
121.00 |
3.4M |
| 2024-11-01 |
119.00 |
120.00 |
116.00 |
119.50 |
2.6M |
| 2024-10-30 |
123.00 |
123.00 |
119.50 |
120.50 |
3.2M |
| 2024-10-29 |
126.50 |
126.50 |
121.00 |
123.50 |
4.5M |
| 2024-10-28 |
128.00 |
128.00 |
123.50 |
126.00 |
2.1M |
| 2024-10-25 |
136.00 |
137.50 |
125.00 |
126.00 |
7.2M |
| 2024-10-24 |
134.00 |
138.50 |
132.00 |
132.00 |
4.5M |
| 2024-10-23 |
134.50 |
136.50 |
131.50 |
132.00 |
1.6M |
| 2024-10-22 |
133.00 |
135.50 |
131.00 |
135.00 |
1.4M |
| 2024-10-21 |
130.00 |
134.50 |
130.00 |
133.00 |
1.4M |
| 2024-10-18 |
132.50 |
132.50 |
129.00 |
130.00 |
1.1M |
| 2024-10-17 |
131.50 |
133.50 |
130.00 |
131.00 |
1.0M |
| 2024-10-16 |
127.00 |
133.00 |
127.00 |
131.00 |
2.1M |
| 2024-10-15 |
136.50 |
136.50 |
130.50 |
130.50 |
2.6M |
| 2024-10-14 |
139.00 |
139.00 |
134.00 |
135.50 |
2.2M |
| 2024-10-11 |
138.50 |
141.50 |
138.00 |
138.00 |
1.2M |
| 2024-10-09 |
142.50 |
144.00 |
137.00 |
138.00 |
2.6M |
| 2024-10-08 |
143.00 |
144.50 |
141.00 |
142.50 |
1.5M |
| 2024-10-07 |
145.00 |
151.00 |
143.00 |
143.00 |
4.3M |
| 2024-10-04 |
143.00 |
148.00 |
141.50 |
144.00 |
3.7M |
| 2024-10-01 |
148.50 |
150.00 |
141.50 |
142.00 |
5.1M |
| 2024-09-30 |
147.00 |
153.50 |
145.50 |
146.50 |
5.6M |
| 2024-09-27 |
155.50 |
156.50 |
147.00 |
147.00 |
3.5M |
| 2024-09-26 |
159.50 |
159.50 |
152.50 |
154.50 |
3.7M |
| 2024-09-25 |
165.50 |
168.00 |
154.50 |
157.00 |
9.7M |
| 2024-09-24 |
165.50 |
170.00 |
162.00 |
165.00 |
6.7M |
| 2024-09-23 |
167.00 |
168.50 |
159.00 |
166.50 |
13.2M |
| 2024-09-20 |
153.50 |
166.50 |
153.00 |
166.50 |
25.3M |
| 2024-09-19 |
142.50 |
151.50 |
140.00 |
151.50 |
8.8M |
| 2024-09-18 |
134.50 |
140.50 |
133.50 |
138.00 |
3.9M |
| 2024-09-16 |
131.50 |
138.00 |
131.50 |
134.50 |
2.6M |
| 2024-09-13 |
123.50 |
133.50 |
122.50 |
131.00 |
2.4M |
| 2024-09-12 |
123.50 |
124.50 |
122.00 |
122.50 |
0.8M |
| 2024-09-11 |
126.00 |
126.00 |
120.50 |
121.00 |
0.8M |
| 2024-09-10 |
125.50 |
127.00 |
122.50 |
123.50 |
1.2M |
| 2024-09-09 |
120.00 |
124.00 |
119.00 |
123.50 |
0.8M |
| 2024-09-06 |
123.50 |
125.50 |
122.00 |
123.50 |
0.7M |
| 2024-09-05 |
124.00 |
126.00 |
122.50 |
123.50 |
1.5M |
| 2024-09-04 |
121.00 |
126.50 |
120.00 |
123.00 |
2.3M |
| 2024-09-03 |
136.00 |
138.50 |
132.50 |
132.50 |
1.3M |
| 2024-09-02 |
140.00 |
140.00 |
133.50 |
134.50 |
2.2M |
| 2024-08-30 |
135.50 |
140.00 |
133.50 |
137.50 |
2.8M |
| 2024-08-29 |
131.50 |
134.00 |
131.50 |
133.50 |
0.8M |
| 2024-08-28 |
135.00 |
136.00 |
133.00 |
133.00 |
1.1M |
| 2024-08-27 |
135.50 |
136.00 |
132.50 |
134.00 |
1.4M |
| 2024-08-26 |
140.50 |
140.50 |
135.00 |
135.00 |
1.8M |
| 2024-08-23 |
137.50 |
138.00 |
132.00 |
136.00 |
2.8M |
| 2024-08-22 |
135.50 |
139.50 |
134.00 |
139.00 |
2.5M |
| 2024-08-21 |
140.00 |
140.50 |
130.50 |
135.50 |
10.5M |
| 2024-08-20 |
141.50 |
151.00 |
141.00 |
145.00 |
12.2M |
| 2024-08-19 |
143.00 |
143.50 |
137.50 |
139.50 |
4.3M |
| 2024-08-16 |
133.00 |
141.00 |
131.00 |
139.50 |
6.4M |
| 2024-08-15 |
127.00 |
130.00 |
124.00 |
128.50 |
2.3M |
| 2024-08-14 |
128.00 |
130.00 |
126.00 |
127.00 |
1.5M |
| 2024-08-13 |
125.50 |
128.50 |
124.00 |
126.00 |
2.2M |
| 2024-08-12 |
120.00 |
127.50 |
120.00 |
124.00 |
3.5M |
| 2024-08-09 |
117.00 |
120.00 |
116.00 |
117.00 |
2.1M |
| 2024-08-08 |
111.50 |
114.50 |
110.50 |
113.00 |
1.6M |
| 2024-08-07 |
111.00 |
116.00 |
108.50 |
114.00 |
3.7M |
| 2024-08-06 |
105.50 |
111.00 |
96.50 |
109.50 |
5.3M |
| 2024-08-05 |
107.00 |
107.00 |
103.00 |
103.00 |
1.9M |
| 2024-08-02 |
118.00 |
123.00 |
113.50 |
114.00 |
1.9M |
| 2024-08-01 |
123.50 |
128.00 |
121.50 |
123.50 |
3.6M |
| 2024-07-31 |
119.50 |
121.50 |
118.00 |
119.00 |
1.5M |
| 2024-07-30 |
117.00 |
122.00 |
116.50 |
121.50 |
1.8M |
| 2024-07-29 |
124.50 |
125.50 |
117.50 |
118.00 |
2.6M |
| 2024-07-26 |
126.00 |
128.00 |
122.00 |
123.50 |
2.3M |
| 2024-07-23 |
132.00 |
134.50 |
129.00 |
130.00 |
2.5M |
| 2024-07-22 |
126.50 |
129.50 |
125.00 |
129.00 |
2.1M |
| 2024-07-19 |
126.00 |
128.50 |
124.00 |
127.50 |
2.5M |
| 2024-07-18 |
133.50 |
133.50 |
126.50 |
127.50 |
5.2M |
| 2024-07-17 |
135.50 |
137.50 |
133.50 |
135.50 |
3.0M |
| 2024-07-16 |
134.50 |
137.00 |
130.00 |
135.50 |
4.8M |
| 2024-07-15 |
137.50 |
141.00 |
132.00 |
133.50 |
7.4M |
| 2024-07-12 |
133.00 |
143.00 |
132.50 |
137.50 |
8.8M |
| 2024-07-11 |
129.50 |
138.00 |
128.00 |
136.50 |
6.4M |
| 2024-07-10 |
128.00 |
129.00 |
127.00 |
128.00 |
1.2M |
| 2024-07-09 |
126.50 |
128.00 |
124.00 |
127.00 |
2.8M |
| 2024-07-08 |
130.50 |
130.50 |
125.00 |
125.00 |
3.8M |
| 2024-07-05 |
132.00 |
132.00 |
129.00 |
129.50 |
1.1M |
| 2024-07-04 |
132.50 |
134.50 |
130.00 |
131.50 |
1.7M |
| 2024-07-03 |
132.00 |
134.00 |
129.50 |
131.00 |
2.2M |
| 2024-07-02 |
131.50 |
134.00 |
128.50 |
129.00 |
2.7M |
| 2024-07-01 |
138.50 |
139.50 |
130.00 |
130.00 |
5.3M |
| 2024-06-28 |
132.00 |
140.50 |
132.00 |
139.50 |
8.0M |
| 2024-06-27 |
131.50 |
131.50 |
127.00 |
128.00 |
1.5M |
| 2024-06-26 |
129.50 |
131.00 |
128.50 |
130.00 |
1.2M |
| 2024-06-25 |
130.00 |
130.50 |
125.50 |
129.00 |
3.1M |
| 2024-06-24 |
130.50 |
132.50 |
129.00 |
130.50 |
2.0M |
| 2024-06-21 |
135.50 |
135.50 |
130.00 |
130.50 |
2.3M |
| 2024-06-20 |
133.00 |
135.50 |
132.50 |
135.00 |
1.8M |
| 2024-06-19 |
138.50 |
139.50 |
132.50 |
133.50 |
8.6M |
| 2024-06-18 |
140.00 |
144.00 |
128.00 |
138.50 |
15.3M |
| 2024-06-17 |
134.50 |
141.50 |
131.50 |
139.50 |
10.4M |
| 2024-06-14 |
150.00 |
151.50 |
135.50 |
135.50 |
9.5M |
| 2024-06-13 |
155.00 |
155.50 |
147.00 |
150.50 |
10.4M |
| 2024-06-12 |
169.00 |
170.00 |
148.00 |
152.00 |
28.0M |
| 2024-06-11 |
150.00 |
163.50 |
149.00 |
163.50 |
9.2M |
| 2024-06-07 |
144.00 |
155.50 |
143.50 |
149.00 |
9.3M |
| 2024-06-06 |
149.50 |
151.00 |
140.50 |
142.50 |
6.3M |
| 2024-06-05 |
152.00 |
160.00 |
145.00 |
145.00 |
19.9M |
| 2024-06-04 |
146.50 |
150.00 |
142.00 |
146.00 |
10.6M |
| 2024-06-03 |
127.50 |
143.50 |
125.00 |
143.50 |
12.9M |
| 2024-05-31 |
129.50 |
132.50 |
129.00 |
130.50 |
10.1M |
| 2024-05-30 |
124.00 |
131.00 |
120.00 |
120.50 |
6.0M |
| 2024-05-29 |
122.50 |
126.50 |
121.50 |
124.50 |
5.2M |
| 2024-05-28 |
118.50 |
124.00 |
118.50 |
122.50 |
4.2M |
| 2024-05-27 |
118.00 |
118.50 |
116.00 |
117.50 |
1.7M |
| 2024-05-24 |
116.00 |
118.50 |
115.00 |
117.50 |
0.8M |
| 2024-05-23 |
117.00 |
118.00 |
114.50 |
117.00 |
2.3M |
| 2024-05-22 |
119.50 |
120.50 |
117.00 |
117.00 |
2.0M |
| 2024-05-21 |
115.50 |
119.50 |
115.50 |
118.50 |
3.1M |
| 2024-05-20 |
119.50 |
120.00 |
115.50 |
115.50 |
1.9M |
| 2024-05-17 |
119.00 |
123.00 |
117.00 |
118.50 |
5.3M |
| 2024-05-16 |
115.50 |
119.00 |
114.00 |
116.50 |
2.8M |
| 2024-05-15 |
111.00 |
119.00 |
110.50 |
115.00 |
5.1M |
| 2024-05-14 |
109.00 |
110.00 |
107.50 |
109.50 |
1.2M |
| 2024-05-13 |
107.00 |
110.50 |
106.00 |
109.50 |
1.6M |
| 2024-05-10 |
108.00 |
109.00 |
104.50 |
106.50 |
1.2M |
| 2024-05-09 |
112.00 |
112.50 |
107.50 |
107.50 |
2.0M |
| 2024-05-08 |
108.00 |
116.50 |
108.00 |
112.00 |
3.1M |
| 2024-05-07 |
114.00 |
114.00 |
108.50 |
109.00 |
1.6M |
| 2024-05-06 |
107.50 |
114.50 |
106.50 |
113.00 |
4.0M |
| 2024-05-03 |
108.00 |
109.00 |
106.50 |
107.50 |
1.6M |
| 2024-05-02 |
109.00 |
109.00 |
105.50 |
108.00 |
2.4M |
| 2024-04-30 |
105.00 |
107.00 |
103.50 |
105.50 |
2.7M |
| 2024-04-29 |
102.50 |
105.00 |
101.50 |
103.00 |
1.1M |
| 2024-04-26 |
96.80 |
101.50 |
96.80 |
100.00 |
1.8M |
| 2024-04-25 |
100.50 |
100.50 |
96.10 |
96.10 |
0.7M |
| 2024-04-24 |
97.70 |
100.50 |
97.70 |
99.80 |
1.2M |
| 2024-04-23 |
93.50 |
96.00 |
93.20 |
96.00 |
0.3M |
| 2024-04-22 |
96.00 |
96.80 |
92.20 |
93.00 |
1.1M |
| 2024-04-19 |
101.00 |
101.00 |
94.80 |
96.10 |
1.5M |
| 2024-04-18 |
100.50 |
104.00 |
99.60 |
102.00 |
0.8M |
| 2024-04-17 |
99.50 |
102.00 |
99.50 |
101.50 |
0.5M |
| 2024-04-16 |
102.50 |
102.50 |
98.90 |
99.00 |
0.8M |
| 2024-04-15 |
102.50 |
104.00 |
101.50 |
102.50 |
0.6M |
| 2024-04-12 |
103.50 |
103.50 |
101.50 |
102.00 |
0.5M |
| 2024-04-11 |
102.50 |
103.00 |
101.00 |
103.00 |
0.4M |
| 2024-04-10 |
103.00 |
104.00 |
102.50 |
103.00 |
0.6M |
| 2024-04-09 |
105.00 |
105.00 |
102.50 |
103.50 |
0.7M |
| 2024-04-08 |
104.50 |
105.00 |
103.50 |
105.00 |
1.4M |
| 2024-04-03 |
98.90 |
106.00 |
98.90 |
103.00 |
3.1M |
| 2024-04-02 |
97.60 |
98.40 |
97.30 |
97.70 |
0.3M |
| 2024-04-01 |
96.60 |
98.80 |
96.60 |
97.50 |
0.6M |
| 2024-03-29 |
96.20 |
96.90 |
96.20 |
96.50 |
0.2M |
| 2024-03-28 |
95.60 |
96.50 |
95.60 |
96.00 |
0.3M |
| 2024-03-27 |
96.10 |
96.70 |
95.60 |
95.60 |
0.5M |
| 2024-03-26 |
98.20 |
98.70 |
95.90 |
96.00 |
0.6M |
| 2024-03-25 |
98.60 |
99.90 |
98.10 |
98.10 |
0.4M |
| 2024-03-22 |
98.00 |
99.20 |
98.00 |
98.60 |
0.4M |
| 2024-03-21 |
98.10 |
99.00 |
97.80 |
97.80 |
0.3M |
| 2024-03-20 |
99.50 |
99.50 |
97.60 |
97.60 |
0.5M |
| 2024-03-19 |
97.90 |
100.00 |
97.90 |
99.10 |
0.6M |
| 2024-03-18 |
97.00 |
97.60 |
95.80 |
97.30 |
0.6M |
| 2024-03-15 |
98.40 |
98.40 |
97.00 |
97.00 |
0.5M |
| 2024-03-14 |
99.00 |
99.50 |
97.70 |
98.70 |
0.5M |
| 2024-03-13 |
101.50 |
102.00 |
98.30 |
98.70 |
1.2M |
| 2024-03-12 |
101.00 |
102.00 |
100.50 |
101.50 |
0.3M |
| 2024-03-11 |
100.50 |
102.00 |
100.50 |
100.50 |
0.6M |
| 2024-03-08 |
102.00 |
103.00 |
100.00 |
101.00 |
0.8M |
| 2024-03-07 |
106.00 |
106.00 |
101.50 |
102.00 |
1.0M |
| 2024-03-06 |
103.00 |
105.50 |
103.00 |
105.50 |
0.8M |
| 2024-03-05 |
104.50 |
105.50 |
102.50 |
103.00 |
0.9M |
| 2024-03-04 |
104.00 |
105.00 |
103.50 |
104.00 |
0.5M |
| 2024-03-01 |
103.50 |
104.00 |
102.50 |
103.00 |
0.3M |
| 2024-02-29 |
102.50 |
103.50 |
102.00 |
103.50 |
0.4M |
| 2024-02-27 |
104.50 |
105.00 |
101.00 |
102.50 |
1.0M |
| 2024-02-26 |
106.00 |
106.50 |
104.50 |
105.00 |
0.5M |
| 2024-02-23 |
105.50 |
105.50 |
104.00 |
104.00 |
0.5M |
| 2024-02-22 |
106.00 |
106.00 |
103.50 |
104.50 |
0.6M |
| 2024-02-21 |
103.50 |
105.00 |
102.50 |
105.00 |
0.7M |
| 2024-02-20 |
106.00 |
106.00 |
103.00 |
103.50 |
0.9M |
| 2024-02-19 |
105.00 |
107.00 |
105.00 |
106.00 |
1.1M |
| 2024-02-16 |
103.00 |
106.00 |
102.50 |
104.00 |
1.2M |
| 2024-02-15 |
101.50 |
102.50 |
101.00 |
101.50 |
0.6M |
| 2024-02-05 |
102.50 |
102.50 |
101.00 |
101.50 |
0.6M |
| 2024-02-02 |
102.50 |
104.00 |
102.50 |
102.50 |
0.3M |
| 2024-02-01 |
103.00 |
103.50 |
102.00 |
102.00 |
0.3M |
| 2024-01-31 |
103.50 |
104.00 |
102.00 |
102.50 |
0.4M |
| 2024-01-30 |
105.00 |
105.50 |
103.00 |
103.50 |
0.4M |
| 2024-01-29 |
104.50 |
105.50 |
104.00 |
105.00 |
0.2M |
| 2024-01-26 |
104.00 |
105.50 |
103.50 |
103.50 |
0.2M |
| 2024-01-25 |
105.00 |
105.50 |
104.00 |
104.00 |
0.2M |
| 2024-01-24 |
106.00 |
106.50 |
105.00 |
105.00 |
0.4M |
| 2024-01-23 |
103.50 |
106.50 |
103.50 |
106.00 |
0.5M |
| 2024-01-22 |
104.50 |
105.00 |
103.50 |
104.00 |
0.4M |
| 2024-01-19 |
103.00 |
105.00 |
103.00 |
104.00 |
0.3M |
| 2024-01-18 |
102.50 |
104.00 |
102.50 |
102.50 |
0.4M |
| 2024-01-17 |
103.00 |
105.00 |
102.00 |
102.50 |
0.8M |
| 2024-01-16 |
105.00 |
105.00 |
102.50 |
103.00 |
0.9M |
| 2024-01-15 |
105.00 |
106.00 |
105.00 |
105.00 |
0.4M |
| 2024-01-12 |
105.50 |
107.00 |
104.50 |
105.00 |
0.3M |
| 2024-01-11 |
104.50 |
107.00 |
104.50 |
106.00 |
0.3M |
| 2024-01-10 |
107.00 |
107.50 |
104.00 |
104.50 |
0.6M |
| 2024-01-09 |
110.00 |
110.00 |
108.00 |
108.50 |
0.6M |
| 2024-01-08 |
108.50 |
110.50 |
107.00 |
108.00 |
0.9M |
| 2024-01-05 |
107.50 |
109.50 |
106.50 |
108.00 |
1.8M |
| 2024-01-04 |
111.50 |
112.50 |
108.50 |
109.00 |
1.0M |
| 2024-01-03 |
113.00 |
113.00 |
111.00 |
112.00 |
0.6M |
| 2024-01-02 |
113.50 |
114.00 |
112.50 |
113.00 |
0.3M |