| 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 |
129.44 |
129.49 |
124.31 |
125.00 |
8.7M |
| 2024-12-30 |
127.61 |
133.26 |
127.10 |
129.90 |
8.3M |
| 2024-12-27 |
128.53 |
130.92 |
126.51 |
127.68 |
7.5M |
| 2024-12-26 |
121.42 |
130.95 |
120.00 |
128.56 |
11.4M |
| 2024-12-25 |
123.00 |
125.00 |
121.00 |
121.60 |
6.9M |
| 2024-12-24 |
119.00 |
121.94 |
117.10 |
121.90 |
8.6M |
| 2024-12-23 |
118.56 |
123.88 |
118.01 |
118.55 |
13.7M |
| 2024-12-20 |
116.15 |
121.17 |
115.85 |
117.32 |
12.6M |
| 2024-12-19 |
108.50 |
119.03 |
108.50 |
117.97 |
15.7M |
| 2024-12-18 |
109.07 |
111.00 |
108.20 |
110.17 |
7.5M |
| 2024-12-17 |
101.63 |
112.00 |
101.58 |
110.51 |
17.0M |
| 2024-12-16 |
99.78 |
102.83 |
99.69 |
102.16 |
7.2M |
| 2024-12-13 |
98.61 |
101.00 |
98.50 |
99.68 |
4.9M |
| 2024-12-12 |
98.87 |
99.94 |
98.30 |
99.52 |
2.7M |
| 2024-12-11 |
98.25 |
99.98 |
97.61 |
99.03 |
3.1M |
| 2024-12-10 |
103.00 |
103.00 |
98.42 |
98.90 |
4.5M |
| 2024-12-09 |
99.49 |
100.02 |
98.22 |
99.04 |
2.7M |
| 2024-12-06 |
98.35 |
100.43 |
97.81 |
99.69 |
3.8M |
| 2024-12-05 |
97.56 |
99.45 |
97.36 |
98.35 |
2.6M |
| 2024-12-04 |
99.60 |
99.79 |
97.58 |
98.00 |
3.5M |
| 2024-12-03 |
101.10 |
101.50 |
98.10 |
99.11 |
5.1M |
| 2024-12-02 |
99.22 |
101.88 |
98.90 |
101.88 |
5.5M |
| 2024-11-29 |
97.75 |
100.13 |
97.47 |
98.86 |
3.6M |
| 2024-11-28 |
99.88 |
99.89 |
97.74 |
98.01 |
3.1M |
| 2024-11-27 |
96.97 |
101.32 |
96.28 |
99.90 |
4.8M |
| 2024-11-26 |
96.00 |
98.69 |
95.63 |
97.28 |
3.8M |
| 2024-11-25 |
98.39 |
98.70 |
94.80 |
96.49 |
5.7M |
| 2024-11-22 |
102.84 |
103.50 |
98.50 |
98.50 |
6.8M |
| 2024-11-21 |
103.02 |
103.51 |
101.88 |
102.84 |
4.2M |
| 2024-11-20 |
104.27 |
104.96 |
103.02 |
103.66 |
4.5M |
| 2024-11-19 |
102.53 |
104.78 |
101.28 |
104.33 |
5.6M |
| 2024-11-18 |
105.88 |
106.28 |
101.16 |
102.53 |
6.1M |
| 2024-11-15 |
108.90 |
112.22 |
105.00 |
105.12 |
7.0M |
| 2024-11-14 |
115.15 |
116.58 |
109.08 |
109.38 |
8.3M |
| 2024-11-13 |
113.00 |
115.29 |
112.00 |
114.95 |
8.3M |
| 2024-11-12 |
114.20 |
115.21 |
111.79 |
112.95 |
10.0M |
| 2024-11-11 |
108.06 |
115.39 |
107.39 |
115.31 |
14.4M |
| 2024-11-08 |
108.03 |
111.88 |
107.59 |
107.83 |
10.7M |
| 2024-11-07 |
103.50 |
107.00 |
103.50 |
106.96 |
9.1M |
| 2024-11-06 |
107.66 |
109.90 |
104.28 |
105.14 |
11.4M |
| 2024-11-05 |
101.51 |
108.00 |
99.54 |
107.34 |
14.5M |
| 2024-11-04 |
101.89 |
104.80 |
100.69 |
101.84 |
9.0M |
| 2024-11-01 |
104.00 |
105.89 |
101.48 |
101.56 |
8.4M |
| 2024-10-31 |
104.32 |
106.76 |
103.07 |
105.06 |
7.8M |
| 2024-10-30 |
105.91 |
106.98 |
103.40 |
104.31 |
8.4M |
| 2024-10-29 |
104.66 |
108.34 |
103.34 |
106.20 |
12.9M |
| 2024-10-28 |
110.00 |
110.00 |
103.68 |
104.99 |
16.2M |
| 2024-10-25 |
111.00 |
113.13 |
108.80 |
110.90 |
9.6M |
| 2024-10-24 |
108.00 |
111.12 |
106.30 |
109.15 |
6.5M |
| 2024-10-23 |
112.00 |
113.17 |
107.99 |
109.20 |
12.4M |
| 2024-10-22 |
112.30 |
116.97 |
111.15 |
113.42 |
10.0M |
| 2024-10-21 |
113.60 |
116.98 |
109.48 |
112.70 |
14.4M |
| 2024-10-18 |
103.98 |
114.05 |
102.95 |
112.96 |
13.4M |
| 2024-10-17 |
103.00 |
106.00 |
102.59 |
103.68 |
7.2M |
| 2024-10-16 |
104.11 |
105.50 |
101.11 |
102.54 |
9.0M |
| 2024-10-15 |
108.45 |
112.50 |
106.75 |
107.67 |
8.1M |
| 2024-10-14 |
108.40 |
109.41 |
105.00 |
108.99 |
8.6M |
| 2024-10-11 |
114.00 |
115.62 |
106.50 |
108.47 |
9.2M |
| 2024-10-10 |
117.80 |
119.48 |
113.58 |
115.02 |
10.2M |
| 2024-10-09 |
120.00 |
125.51 |
114.00 |
116.29 |
13.9M |
| 2024-10-08 |
122.07 |
122.07 |
113.18 |
122.07 |
16.9M |
| 2024-09-30 |
105.16 |
110.97 |
102.19 |
110.97 |
13.9M |
| 2024-09-27 |
93.82 |
102.19 |
93.80 |
100.88 |
12.7M |
| 2024-09-26 |
90.67 |
93.00 |
89.50 |
92.90 |
7.3M |
| 2024-09-25 |
92.83 |
95.14 |
90.63 |
90.70 |
9.4M |
| 2024-09-24 |
88.05 |
92.62 |
87.02 |
91.59 |
8.4M |
| 2024-09-23 |
89.53 |
90.95 |
87.71 |
87.79 |
6.8M |
| 2024-09-20 |
89.88 |
90.86 |
88.75 |
89.46 |
7.6M |
| 2024-09-19 |
96.68 |
96.98 |
89.70 |
90.80 |
12.2M |
| 2024-09-18 |
95.30 |
97.40 |
93.67 |
96.64 |
5.2M |
| 2024-09-13 |
91.58 |
97.20 |
91.50 |
95.59 |
9.0M |
| 2024-09-12 |
93.98 |
94.99 |
91.54 |
91.80 |
4.1M |
| 2024-09-11 |
93.41 |
94.50 |
91.59 |
92.08 |
3.2M |
| 2024-09-10 |
91.77 |
94.50 |
91.44 |
93.40 |
4.0M |
| 2024-09-09 |
91.79 |
93.07 |
91.01 |
92.06 |
4.1M |
| 2024-09-06 |
95.35 |
95.60 |
92.14 |
92.15 |
4.2M |
| 2024-09-05 |
95.25 |
97.40 |
94.35 |
95.35 |
3.9M |
| 2024-09-04 |
94.50 |
95.89 |
92.51 |
95.32 |
6.7M |
| 2024-09-03 |
98.22 |
99.86 |
97.01 |
97.13 |
5.3M |
| 2024-09-02 |
101.66 |
102.70 |
98.02 |
98.10 |
5.1M |
| 2024-08-30 |
98.91 |
103.50 |
98.80 |
100.78 |
9.5M |
| 2024-08-29 |
103.02 |
103.50 |
95.01 |
99.38 |
11.8M |
| 2024-08-28 |
105.90 |
110.10 |
103.06 |
103.65 |
5.9M |
| 2024-08-27 |
105.30 |
106.66 |
103.91 |
104.66 |
3.4M |
| 2024-08-26 |
107.89 |
108.50 |
105.48 |
106.19 |
2.8M |
| 2024-08-23 |
108.63 |
109.08 |
106.69 |
107.96 |
3.1M |
| 2024-08-22 |
108.01 |
109.90 |
105.70 |
109.10 |
4.0M |
| 2024-08-21 |
105.00 |
110.00 |
104.88 |
107.95 |
3.9M |
| 2024-08-20 |
108.12 |
109.48 |
106.18 |
106.60 |
2.5M |
| 2024-08-19 |
107.48 |
108.40 |
106.50 |
107.12 |
2.8M |
| 2024-08-16 |
106.72 |
110.29 |
106.72 |
107.70 |
5.6M |
| 2024-08-15 |
107.50 |
109.85 |
104.37 |
105.87 |
5.6M |
| 2024-08-14 |
109.87 |
111.50 |
107.87 |
108.20 |
5.4M |
| 2024-08-13 |
104.80 |
109.56 |
104.79 |
108.46 |
7.1M |
| 2024-08-12 |
102.59 |
106.26 |
102.01 |
104.79 |
5.6M |
| 2024-08-09 |
102.30 |
103.85 |
101.43 |
102.54 |
5.5M |
| 2024-08-08 |
100.86 |
102.36 |
99.80 |
100.75 |
4.6M |
| 2024-08-07 |
104.23 |
104.83 |
101.35 |
102.41 |
6.0M |
| 2024-08-06 |
107.65 |
108.10 |
103.15 |
104.78 |
6.1M |
| 2024-08-05 |
105.71 |
109.12 |
104.05 |
104.05 |
9.3M |
| 2024-08-02 |
111.01 |
113.85 |
108.80 |
111.00 |
8.7M |
| 2024-08-01 |
114.18 |
118.70 |
112.88 |
116.96 |
13.3M |
| 2024-07-31 |
109.30 |
111.40 |
106.62 |
110.67 |
6.8M |
| 2024-07-30 |
110.11 |
110.99 |
108.86 |
110.09 |
3.2M |
| 2024-07-29 |
110.81 |
113.50 |
109.00 |
111.42 |
5.1M |
| 2024-07-26 |
110.60 |
111.96 |
108.80 |
110.73 |
4.0M |
| 2024-07-25 |
110.00 |
112.18 |
108.71 |
110.24 |
4.7M |
| 2024-07-24 |
115.00 |
116.44 |
111.53 |
112.06 |
5.8M |
| 2024-07-23 |
120.09 |
121.10 |
114.50 |
114.65 |
5.7M |
| 2024-07-22 |
120.67 |
121.20 |
118.03 |
119.67 |
5.1M |
| 2024-07-19 |
122.65 |
124.21 |
120.09 |
120.60 |
4.6M |
| 2024-07-18 |
122.15 |
124.39 |
119.01 |
122.66 |
6.4M |
| 2024-07-17 |
128.98 |
129.81 |
123.50 |
123.59 |
8.5M |
| 2024-07-16 |
127.30 |
130.62 |
126.06 |
130.50 |
6.9M |
| 2024-07-15 |
126.14 |
128.45 |
125.16 |
127.40 |
5.1M |
| 2024-07-12 |
123.00 |
127.79 |
121.09 |
126.14 |
9.0M |
| 2024-07-11 |
120.99 |
127.13 |
120.11 |
126.99 |
15.9M |
| 2024-07-10 |
115.00 |
120.73 |
114.89 |
120.73 |
15.3M |
| 2024-07-09 |
105.16 |
109.75 |
104.29 |
109.75 |
7.2M |
| 2024-07-08 |
105.00 |
106.99 |
104.55 |
105.15 |
3.5M |
| 2024-07-05 |
104.50 |
106.06 |
102.05 |
105.44 |
4.1M |
| 2024-07-04 |
103.60 |
106.65 |
103.09 |
105.05 |
4.7M |
| 2024-07-03 |
103.50 |
104.68 |
101.00 |
102.94 |
3.8M |
| 2024-07-02 |
105.79 |
105.79 |
103.02 |
103.95 |
3.2M |
| 2024-07-01 |
105.58 |
106.50 |
102.85 |
106.17 |
3.8M |
| 2024-06-28 |
102.65 |
107.90 |
102.65 |
105.77 |
6.3M |
| 2024-06-27 |
105.65 |
106.30 |
103.08 |
103.28 |
4.9M |
| 2024-06-26 |
106.00 |
107.01 |
103.23 |
106.52 |
5.7M |
| 2024-06-25 |
105.50 |
106.51 |
103.66 |
104.75 |
6.0M |
| 2024-06-24 |
106.51 |
112.12 |
105.90 |
106.30 |
7.2M |
| 2024-06-21 |
104.80 |
108.60 |
104.00 |
107.40 |
3.7M |
| 2024-06-20 |
106.00 |
108.40 |
106.00 |
106.50 |
3.4M |
| 2024-06-19 |
108.99 |
109.50 |
106.23 |
107.35 |
4.8M |
| 2024-06-18 |
108.50 |
110.94 |
106.58 |
108.51 |
6.4M |
| 2024-06-17 |
107.00 |
112.17 |
105.80 |
109.88 |
8.3M |
| 2024-06-14 |
103.00 |
108.93 |
101.13 |
107.20 |
10.1M |
| 2024-06-13 |
96.71 |
104.92 |
96.71 |
102.88 |
11.1M |
| 2024-06-12 |
95.21 |
99.88 |
94.88 |
96.70 |
6.3M |
| 2024-06-11 |
93.87 |
95.90 |
92.71 |
95.47 |
4.9M |
| 2024-06-07 |
95.70 |
97.20 |
92.88 |
93.83 |
6.2M |
| 2024-06-06 |
94.45 |
98.31 |
93.94 |
96.37 |
8.8M |
| 2024-06-05 |
93.82 |
95.59 |
93.34 |
93.46 |
4.2M |
| 2024-06-04 |
93.25 |
94.74 |
92.17 |
93.92 |
4.7M |
| 2024-06-03 |
90.01 |
97.38 |
90.01 |
93.90 |
8.0M |
| 2024-05-31 |
91.41 |
92.21 |
89.76 |
89.93 |
2.6M |
| 2024-05-30 |
88.50 |
92.50 |
87.55 |
91.69 |
4.3M |
| 2024-05-29 |
89.53 |
90.98 |
89.38 |
89.93 |
2.4M |
| 2024-05-28 |
92.14 |
92.18 |
89.50 |
89.68 |
3.2M |
| 2024-05-27 |
90.91 |
93.88 |
90.21 |
92.12 |
3.8M |
| 2024-05-24 |
94.30 |
95.51 |
90.69 |
91.00 |
4.9M |
| 2024-05-23 |
92.50 |
96.20 |
91.64 |
94.32 |
8.6M |
| 2024-05-22 |
91.72 |
92.48 |
90.51 |
91.53 |
4.1M |
| 2024-05-21 |
88.68 |
94.19 |
88.05 |
92.20 |
8.3M |
| 2024-05-20 |
88.29 |
89.30 |
86.88 |
88.70 |
4.7M |
| 2024-05-17 |
88.12 |
88.70 |
86.41 |
88.35 |
3.2M |
| 2024-05-16 |
88.80 |
89.63 |
87.35 |
88.68 |
4.2M |
| 2024-05-15 |
88.08 |
89.41 |
86.96 |
87.18 |
2.7M |
| 2024-05-14 |
88.91 |
90.30 |
87.50 |
88.10 |
2.4M |
| 2024-05-13 |
87.80 |
90.23 |
87.30 |
88.65 |
4.0M |
| 2024-05-10 |
90.70 |
90.70 |
86.61 |
88.03 |
6.2M |
| 2024-05-09 |
90.59 |
91.20 |
89.66 |
90.60 |
3.5M |
| 2024-05-08 |
91.85 |
93.75 |
90.30 |
90.80 |
4.0M |
| 2024-05-07 |
92.80 |
95.20 |
91.50 |
92.26 |
4.7M |
| 2024-05-06 |
95.80 |
95.82 |
92.00 |
92.84 |
5.3M |
| 2024-04-30 |
93.05 |
95.20 |
93.02 |
93.42 |
4.7M |
| 2024-04-29 |
92.27 |
94.20 |
91.57 |
93.59 |
5.5M |
| 2024-04-26 |
88.36 |
93.88 |
88.36 |
92.10 |
7.7M |
| 2024-04-25 |
86.80 |
87.78 |
86.11 |
87.13 |
2.7M |
| 2024-04-24 |
83.15 |
88.88 |
83.15 |
87.18 |
6.6M |
| 2024-04-23 |
84.59 |
85.99 |
82.61 |
83.01 |
4.1M |
| 2024-04-22 |
81.40 |
84.70 |
78.68 |
83.52 |
7.9M |
| 2024-04-19 |
89.23 |
89.33 |
84.00 |
85.60 |
8.6M |
| 2024-04-18 |
88.00 |
90.50 |
86.16 |
89.23 |
5.0M |
| 2024-04-17 |
87.00 |
90.62 |
87.00 |
89.48 |
9.2M |
| 2024-04-16 |
93.10 |
94.99 |
88.18 |
88.96 |
15.5M |
| 2024-04-15 |
96.20 |
97.98 |
94.98 |
97.98 |
6.4M |
| 2024-04-12 |
90.60 |
98.80 |
90.50 |
96.80 |
11.5M |
| 2024-04-11 |
89.13 |
92.09 |
89.10 |
90.00 |
5.3M |
| 2024-04-10 |
92.47 |
94.46 |
89.29 |
91.23 |
6.3M |
| 2024-04-09 |
92.80 |
93.00 |
90.99 |
92.46 |
3.2M |
| 2024-04-08 |
93.00 |
94.53 |
91.50 |
92.80 |
4.2M |
| 2024-04-03 |
94.99 |
94.99 |
91.69 |
93.60 |
5.5M |
| 2024-04-02 |
95.00 |
96.79 |
92.86 |
94.99 |
7.0M |
| 2024-04-01 |
89.25 |
97.56 |
87.50 |
95.90 |
10.7M |
| 2024-03-29 |
88.31 |
89.35 |
87.00 |
89.18 |
5.4M |
| 2024-03-28 |
87.20 |
90.10 |
86.45 |
88.56 |
7.1M |
| 2024-03-27 |
87.23 |
89.30 |
85.23 |
87.33 |
6.5M |
| 2024-03-26 |
88.50 |
90.37 |
87.40 |
87.80 |
7.3M |
| 2024-03-25 |
89.89 |
90.60 |
86.87 |
87.00 |
6.0M |
| 2024-03-22 |
89.60 |
90.90 |
88.35 |
89.90 |
6.5M |
| 2024-03-21 |
91.05 |
92.77 |
89.51 |
89.60 |
8.2M |
| 2024-03-20 |
92.51 |
94.18 |
91.10 |
91.88 |
7.1M |
| 2024-03-19 |
91.00 |
93.77 |
90.20 |
91.75 |
9.1M |
| 2024-03-18 |
87.02 |
92.97 |
87.00 |
91.75 |
16.9M |
| 2024-03-15 |
81.81 |
89.52 |
81.45 |
88.92 |
18.2M |
| 2024-03-14 |
83.90 |
84.58 |
82.02 |
83.58 |
10.1M |
| 2024-03-13 |
85.80 |
86.71 |
83.36 |
84.70 |
12.3M |
| 2024-03-12 |
88.58 |
88.58 |
82.50 |
84.28 |
14.5M |
| 2024-03-11 |
88.99 |
89.54 |
85.07 |
89.40 |
14.5M |
| 2024-03-08 |
81.32 |
89.32 |
80.94 |
89.32 |
15.5M |
| 2024-03-07 |
79.00 |
84.74 |
79.00 |
81.20 |
14.9M |
| 2024-03-06 |
74.00 |
79.61 |
73.51 |
78.88 |
14.3M |
| 2024-03-05 |
73.79 |
76.55 |
72.16 |
74.21 |
10.8M |
| 2024-03-04 |
73.28 |
76.49 |
73.28 |
73.92 |
9.3M |
| 2024-03-01 |
69.61 |
74.98 |
69.60 |
73.72 |
12.4M |
| 2024-02-29 |
65.20 |
70.40 |
65.16 |
70.20 |
12.1M |
| 2024-02-28 |
69.96 |
71.39 |
65.65 |
66.00 |
15.7M |
| 2024-02-27 |
62.80 |
69.96 |
62.70 |
69.96 |
13.8M |
| 2024-02-26 |
64.70 |
64.70 |
62.26 |
63.60 |
9.1M |
| 2024-02-23 |
65.50 |
66.66 |
64.02 |
65.18 |
12.7M |
| 2024-02-22 |
58.03 |
62.57 |
58.03 |
62.57 |
7.9M |
| 2024-02-21 |
56.75 |
58.03 |
56.27 |
56.88 |
3.8M |
| 2024-02-20 |
56.00 |
57.70 |
55.16 |
57.38 |
3.7M |
| 2024-02-19 |
56.40 |
56.96 |
55.22 |
56.86 |
4.5M |
| 2024-02-08 |
54.00 |
56.11 |
53.52 |
55.68 |
4.5M |
| 2024-02-07 |
52.21 |
54.33 |
51.88 |
53.84 |
4.2M |
| 2024-02-06 |
49.00 |
52.26 |
49.00 |
52.20 |
3.9M |
| 2024-02-05 |
50.00 |
50.70 |
46.78 |
49.27 |
4.4M |
| 2024-02-02 |
52.56 |
53.39 |
48.68 |
50.38 |
3.6M |
| 2024-02-01 |
52.60 |
53.49 |
51.71 |
52.70 |
2.6M |
| 2024-01-31 |
53.16 |
54.40 |
52.66 |
52.85 |
2.9M |
| 2024-01-30 |
55.10 |
56.04 |
53.54 |
53.64 |
2.9M |
| 2024-01-29 |
56.80 |
57.30 |
55.18 |
55.50 |
2.5M |
| 2024-01-26 |
58.02 |
58.45 |
56.58 |
56.79 |
3.6M |
| 2024-01-25 |
56.90 |
58.44 |
56.26 |
58.43 |
3.3M |
| 2024-01-24 |
56.90 |
57.17 |
54.70 |
56.56 |
3.2M |
| 2024-01-23 |
55.90 |
56.94 |
55.30 |
56.59 |
2.6M |
| 2024-01-22 |
59.27 |
59.70 |
56.00 |
56.11 |
3.7M |
| 2024-01-19 |
60.26 |
60.78 |
59.05 |
59.35 |
2.6M |
| 2024-01-18 |
60.08 |
60.79 |
58.19 |
59.97 |
3.6M |
| 2024-01-17 |
61.81 |
62.46 |
60.61 |
60.61 |
2.0M |
| 2024-01-16 |
62.82 |
63.56 |
61.19 |
61.80 |
2.9M |
| 2024-01-15 |
63.49 |
63.84 |
62.58 |
62.80 |
2.0M |
| 2024-01-12 |
64.35 |
64.48 |
63.19 |
63.50 |
2.0M |
| 2024-01-11 |
64.31 |
65.05 |
63.90 |
64.74 |
1.5M |
| 2024-01-10 |
64.86 |
65.29 |
63.50 |
64.31 |
1.5M |
| 2024-01-09 |
65.00 |
65.75 |
64.20 |
64.84 |
1.7M |
| 2024-01-08 |
66.20 |
66.86 |
64.68 |
64.72 |
1.7M |
| 2024-01-05 |
67.08 |
68.20 |
66.38 |
66.56 |
1.4M |
| 2024-01-04 |
68.64 |
68.64 |
66.60 |
67.00 |
2.2M |
| 2024-01-03 |
70.00 |
70.33 |
68.20 |
68.68 |
1.6M |
| 2024-01-02 |
71.16 |
71.53 |
70.26 |
70.30 |
1.6M |