| 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 |
80.80 |
81.14 |
77.00 |
77.07 |
1.0M |
| 2024-12-30 |
82.58 |
82.76 |
80.51 |
80.80 |
0.7M |
| 2024-12-27 |
84.03 |
84.05 |
82.10 |
83.10 |
1.1M |
| 2024-12-26 |
82.03 |
84.50 |
82.03 |
84.04 |
1.0M |
| 2024-12-25 |
84.38 |
85.95 |
82.03 |
82.35 |
1.1M |
| 2024-12-24 |
83.99 |
87.50 |
82.39 |
85.20 |
1.7M |
| 2024-12-23 |
82.35 |
86.80 |
82.07 |
84.68 |
2.2M |
| 2024-12-20 |
82.49 |
84.25 |
81.60 |
82.84 |
1.1M |
| 2024-12-19 |
79.81 |
84.11 |
79.20 |
82.80 |
1.2M |
| 2024-12-18 |
80.11 |
80.85 |
78.79 |
79.81 |
0.6M |
| 2024-12-17 |
81.31 |
82.29 |
80.00 |
80.13 |
0.6M |
| 2024-12-16 |
81.84 |
82.41 |
80.72 |
81.13 |
0.7M |
| 2024-12-13 |
83.39 |
84.33 |
82.31 |
82.41 |
0.8M |
| 2024-12-12 |
84.00 |
84.30 |
83.01 |
83.79 |
0.9M |
| 2024-12-11 |
83.61 |
84.79 |
82.85 |
84.38 |
1.0M |
| 2024-12-10 |
87.87 |
88.00 |
83.88 |
84.28 |
1.9M |
| 2024-12-09 |
87.00 |
87.90 |
83.80 |
85.88 |
2.2M |
| 2024-12-06 |
80.93 |
87.90 |
79.06 |
87.46 |
3.2M |
| 2024-12-05 |
79.30 |
81.96 |
79.06 |
80.93 |
1.2M |
| 2024-12-04 |
78.18 |
81.50 |
77.63 |
80.09 |
1.2M |
| 2024-12-03 |
79.69 |
80.01 |
77.96 |
78.58 |
0.7M |
| 2024-12-02 |
78.87 |
80.00 |
78.40 |
79.68 |
0.7M |
| 2024-11-29 |
77.13 |
80.10 |
77.07 |
78.81 |
0.8M |
| 2024-11-28 |
79.41 |
80.65 |
76.88 |
78.15 |
0.8M |
| 2024-11-27 |
79.21 |
80.11 |
76.60 |
80.11 |
0.6M |
| 2024-11-26 |
79.78 |
80.52 |
78.78 |
79.43 |
0.5M |
| 2024-11-25 |
81.20 |
81.65 |
78.02 |
79.83 |
0.8M |
| 2024-11-22 |
82.25 |
84.20 |
80.60 |
80.80 |
1.0M |
| 2024-11-21 |
82.89 |
83.28 |
81.66 |
82.26 |
0.7M |
| 2024-11-20 |
84.00 |
84.00 |
82.38 |
83.30 |
1.0M |
| 2024-11-19 |
78.28 |
85.10 |
78.01 |
83.87 |
1.6M |
| 2024-11-18 |
81.35 |
82.02 |
77.89 |
77.95 |
0.9M |
| 2024-11-15 |
83.30 |
85.40 |
81.39 |
81.39 |
0.9M |
| 2024-11-14 |
87.60 |
87.66 |
83.51 |
83.52 |
1.3M |
| 2024-11-13 |
87.50 |
88.48 |
84.80 |
88.36 |
1.7M |
| 2024-11-12 |
87.30 |
91.34 |
86.00 |
88.48 |
2.5M |
| 2024-11-11 |
85.03 |
87.47 |
83.84 |
87.14 |
2.0M |
| 2024-11-08 |
84.90 |
87.19 |
84.30 |
85.05 |
1.9M |
| 2024-11-07 |
83.68 |
86.60 |
83.17 |
85.19 |
1.8M |
| 2024-11-06 |
86.00 |
88.47 |
84.06 |
84.15 |
2.5M |
| 2024-11-05 |
84.00 |
86.31 |
82.58 |
86.29 |
2.6M |
| 2024-11-04 |
82.02 |
87.76 |
80.00 |
85.41 |
2.7M |
| 2024-11-01 |
77.98 |
83.96 |
75.22 |
82.02 |
3.1M |
| 2024-10-31 |
77.39 |
78.98 |
76.34 |
78.80 |
1.5M |
| 2024-10-30 |
79.83 |
80.88 |
76.90 |
78.02 |
2.0M |
| 2024-10-29 |
81.96 |
82.98 |
81.01 |
81.24 |
1.6M |
| 2024-10-28 |
83.56 |
83.56 |
80.44 |
82.50 |
2.2M |
| 2024-10-25 |
89.99 |
90.11 |
83.51 |
84.89 |
3.4M |
| 2024-10-24 |
78.55 |
89.93 |
78.52 |
87.68 |
4.4M |
| 2024-10-23 |
78.17 |
80.41 |
76.88 |
78.51 |
1.8M |
| 2024-10-22 |
77.59 |
78.89 |
76.58 |
78.20 |
1.3M |
| 2024-10-21 |
77.60 |
79.43 |
76.54 |
77.70 |
1.6M |
| 2024-10-18 |
74.10 |
79.44 |
73.64 |
77.57 |
1.5M |
| 2024-10-17 |
74.82 |
76.94 |
74.11 |
74.20 |
1.0M |
| 2024-10-16 |
73.88 |
76.26 |
73.70 |
74.69 |
0.9M |
| 2024-10-15 |
76.36 |
78.60 |
75.41 |
75.41 |
1.3M |
| 2024-10-14 |
73.30 |
76.96 |
73.03 |
76.80 |
1.4M |
| 2024-10-11 |
78.72 |
79.36 |
72.26 |
73.40 |
1.8M |
| 2024-10-10 |
80.30 |
83.34 |
79.51 |
79.53 |
1.6M |
| 2024-10-09 |
88.86 |
89.99 |
79.40 |
80.00 |
2.9M |
| 2024-10-08 |
99.00 |
99.00 |
85.21 |
95.29 |
4.4M |
| 2024-09-30 |
77.49 |
86.21 |
75.12 |
84.46 |
3.3M |
| 2024-09-27 |
70.31 |
75.34 |
68.97 |
73.80 |
2.0M |
| 2024-09-26 |
65.78 |
68.50 |
65.62 |
68.50 |
1.4M |
| 2024-09-25 |
65.55 |
68.28 |
65.55 |
65.78 |
1.5M |
| 2024-09-24 |
62.90 |
64.59 |
61.63 |
64.59 |
1.2M |
| 2024-09-23 |
61.97 |
64.09 |
60.89 |
62.89 |
1.1M |
| 2024-09-20 |
62.43 |
62.58 |
60.51 |
61.69 |
1.0M |
| 2024-09-19 |
62.69 |
63.87 |
62.31 |
62.58 |
0.5M |
| 2024-09-18 |
63.55 |
63.75 |
61.50 |
62.51 |
0.4M |
| 2024-09-13 |
64.51 |
64.98 |
63.30 |
63.39 |
0.6M |
| 2024-09-12 |
66.50 |
67.00 |
64.76 |
64.76 |
0.7M |
| 2024-09-11 |
66.24 |
66.84 |
66.01 |
66.41 |
0.4M |
| 2024-09-10 |
66.67 |
67.35 |
65.80 |
66.79 |
0.4M |
| 2024-09-09 |
65.90 |
66.93 |
65.50 |
66.42 |
0.4M |
| 2024-09-06 |
68.01 |
68.93 |
66.32 |
66.43 |
0.6M |
| 2024-09-05 |
67.50 |
69.34 |
67.15 |
67.99 |
0.6M |
| 2024-09-04 |
67.50 |
68.40 |
66.71 |
67.45 |
0.6M |
| 2024-09-03 |
66.44 |
68.40 |
65.88 |
68.17 |
0.9M |
| 2024-09-02 |
69.89 |
70.70 |
66.00 |
66.52 |
1.1M |
| 2024-08-30 |
67.88 |
71.49 |
67.51 |
69.97 |
1.2M |
| 2024-08-29 |
68.00 |
69.38 |
67.72 |
68.48 |
0.8M |
| 2024-08-28 |
67.11 |
69.01 |
67.11 |
68.21 |
0.7M |
| 2024-08-27 |
68.29 |
68.87 |
67.25 |
67.60 |
0.7M |
| 2024-08-26 |
69.44 |
69.87 |
67.94 |
68.94 |
0.8M |
| 2024-08-23 |
69.90 |
69.98 |
68.20 |
69.13 |
0.8M |
| 2024-08-22 |
70.37 |
71.80 |
69.20 |
69.76 |
1.2M |
| 2024-08-21 |
72.00 |
72.11 |
69.40 |
70.38 |
1.9M |
| 2024-08-20 |
76.14 |
77.77 |
71.71 |
72.51 |
2.7M |
| 2024-08-19 |
86.86 |
87.59 |
81.26 |
82.25 |
1.9M |
| 2024-08-16 |
86.23 |
91.91 |
85.58 |
88.50 |
1.8M |
| 2024-08-15 |
89.89 |
90.68 |
86.36 |
87.40 |
1.9M |
| 2024-08-14 |
92.85 |
95.85 |
90.12 |
90.70 |
1.6M |
| 2024-08-13 |
83.80 |
94.00 |
83.80 |
92.98 |
2.3M |
| 2024-08-12 |
84.00 |
85.45 |
83.39 |
84.02 |
0.6M |
| 2024-08-09 |
85.44 |
87.42 |
84.49 |
85.05 |
0.9M |
| 2024-08-08 |
87.02 |
91.50 |
84.66 |
85.00 |
1.4M |
| 2024-08-07 |
83.30 |
89.36 |
82.36 |
88.10 |
2.0M |
| 2024-08-06 |
81.90 |
83.38 |
80.78 |
82.98 |
0.9M |
| 2024-08-05 |
83.18 |
84.77 |
80.32 |
80.40 |
1.0M |
| 2024-08-02 |
85.18 |
85.97 |
83.98 |
84.49 |
0.7M |
| 2024-08-01 |
87.50 |
88.68 |
85.80 |
86.40 |
1.0M |
| 2024-07-31 |
85.41 |
89.71 |
83.41 |
88.31 |
1.4M |
| 2024-07-30 |
85.00 |
88.41 |
83.66 |
85.93 |
1.2M |
| 2024-07-29 |
83.70 |
85.96 |
82.72 |
84.50 |
0.8M |
| 2024-07-26 |
82.99 |
84.28 |
82.38 |
83.25 |
0.6M |
| 2024-07-25 |
84.22 |
85.07 |
82.41 |
83.56 |
0.8M |
| 2024-07-24 |
86.38 |
88.50 |
84.50 |
84.84 |
0.9M |
| 2024-07-23 |
88.88 |
90.29 |
87.18 |
87.68 |
0.8M |
| 2024-07-22 |
88.98 |
90.58 |
88.60 |
89.19 |
0.8M |
| 2024-07-19 |
87.01 |
91.77 |
86.79 |
89.87 |
1.2M |
| 2024-07-18 |
85.92 |
88.50 |
84.64 |
87.73 |
1.1M |
| 2024-07-17 |
90.55 |
91.12 |
86.50 |
86.81 |
1.2M |
| 2024-07-16 |
90.99 |
91.70 |
89.53 |
91.15 |
1.0M |
| 2024-07-15 |
90.98 |
93.28 |
90.60 |
91.78 |
0.8M |
| 2024-07-12 |
94.53 |
94.53 |
91.53 |
92.00 |
1.3M |
| 2024-07-11 |
95.01 |
98.39 |
94.53 |
95.36 |
1.7M |
| 2024-07-10 |
94.00 |
96.60 |
92.95 |
93.31 |
1.3M |
| 2024-07-09 |
90.03 |
96.74 |
89.36 |
95.05 |
1.9M |
| 2024-07-08 |
90.92 |
93.36 |
90.44 |
91.10 |
1.1M |
| 2024-07-05 |
96.88 |
97.59 |
91.00 |
91.70 |
1.7M |
| 2024-07-04 |
98.24 |
100.80 |
96.96 |
97.51 |
1.1M |
| 2024-07-03 |
99.20 |
101.20 |
98.04 |
98.76 |
1.0M |
| 2024-07-02 |
102.98 |
102.98 |
99.00 |
99.83 |
1.3M |
| 2024-07-01 |
101.26 |
103.80 |
100.20 |
103.39 |
1.2M |
| 2024-06-28 |
100.02 |
104.68 |
99.28 |
102.28 |
1.8M |
| 2024-06-27 |
105.11 |
107.80 |
100.90 |
101.55 |
2.0M |
| 2024-06-26 |
108.15 |
108.49 |
103.51 |
106.68 |
1.8M |
| 2024-06-25 |
108.46 |
111.86 |
106.20 |
107.59 |
1.7M |
| 2024-06-24 |
116.80 |
116.80 |
108.36 |
110.16 |
2.7M |
| 2024-06-21 |
115.58 |
125.19 |
115.34 |
118.00 |
3.3M |
| 2024-06-20 |
124.78 |
126.00 |
115.69 |
115.82 |
3.0M |
| 2024-06-19 |
125.00 |
132.77 |
122.50 |
122.55 |
4.4M |
| 2024-06-18 |
104.55 |
125.52 |
104.55 |
125.52 |
4.3M |
| 2024-06-17 |
108.05 |
109.33 |
102.50 |
104.60 |
2.1M |
| 2024-06-14 |
108.95 |
111.18 |
106.70 |
109.93 |
2.1M |
| 2024-06-13 |
111.83 |
114.75 |
108.11 |
109.10 |
2.9M |
| 2024-06-12 |
108.55 |
111.90 |
107.02 |
111.31 |
2.9M |
| 2024-06-11 |
97.00 |
109.77 |
97.00 |
108.50 |
3.4M |
| 2024-06-07 |
103.00 |
104.00 |
96.50 |
97.09 |
2.3M |
| 2024-06-06 |
103.00 |
105.98 |
99.33 |
101.90 |
3.1M |
| 2024-06-05 |
112.00 |
112.28 |
102.93 |
103.00 |
3.4M |
| 2024-06-04 |
107.55 |
115.45 |
106.06 |
113.58 |
3.6M |
| 2024-06-03 |
107.00 |
112.58 |
107.00 |
108.70 |
2.5M |
| 2024-05-31 |
108.95 |
110.78 |
106.04 |
106.04 |
2.1M |
| 2024-05-30 |
113.21 |
114.97 |
107.90 |
107.90 |
2.9M |
| 2024-05-29 |
118.88 |
121.01 |
113.63 |
114.60 |
3.5M |
| 2024-05-28 |
119.91 |
125.00 |
116.10 |
120.00 |
3.1M |
| 2024-05-27 |
125.55 |
130.50 |
119.00 |
121.00 |
3.5M |
| 2024-05-24 |
123.00 |
134.48 |
115.00 |
126.30 |
4.4M |
| 2024-05-23 |
141.00 |
148.20 |
120.01 |
126.16 |
5.6M |
| 2024-05-22 |
132.00 |
147.50 |
130.00 |
146.01 |
4.4M |
| 2024-05-21 |
135.71 |
142.01 |
129.29 |
130.16 |
3.8M |
| 2024-05-20 |
134.84 |
142.05 |
127.14 |
139.21 |
4.0M |
| 2024-05-17 |
126.43 |
137.14 |
123.57 |
136.59 |
3.7M |
| 2024-05-16 |
111.28 |
128.56 |
106.64 |
126.65 |
4.6M |
| 2024-05-15 |
112.64 |
118.57 |
104.12 |
107.79 |
4.7M |
| 2024-05-14 |
96.90 |
111.57 |
96.90 |
109.47 |
3.2M |
| 2024-05-13 |
98.48 |
101.12 |
92.86 |
96.32 |
2.6M |
| 2024-05-10 |
89.19 |
97.76 |
89.19 |
95.71 |
3.1M |
| 2024-05-09 |
88.43 |
90.61 |
85.02 |
89.19 |
3.3M |
| 2024-05-08 |
80.71 |
91.03 |
80.58 |
89.27 |
3.9M |
| 2024-05-07 |
79.27 |
85.00 |
78.65 |
80.79 |
3.7M |
| 2024-05-06 |
70.63 |
81.74 |
69.56 |
79.54 |
3.5M |
| 2024-04-30 |
68.51 |
70.34 |
67.42 |
69.46 |
2.0M |
| 2024-04-29 |
66.50 |
69.98 |
66.44 |
69.00 |
2.4M |
| 2024-04-26 |
66.14 |
67.38 |
65.77 |
66.39 |
1.7M |
| 2024-04-25 |
67.35 |
67.71 |
65.54 |
66.25 |
2.1M |
| 2024-04-24 |
63.93 |
67.71 |
63.93 |
67.14 |
2.9M |
| 2024-04-23 |
64.78 |
66.39 |
63.61 |
63.73 |
2.2M |
| 2024-04-22 |
65.71 |
69.07 |
63.69 |
64.78 |
4.0M |
| 2024-04-19 |
59.81 |
63.93 |
58.77 |
62.82 |
2.8M |
| 2024-04-18 |
59.00 |
61.32 |
58.90 |
60.22 |
2.2M |
| 2024-04-17 |
55.50 |
59.86 |
55.44 |
59.86 |
2.3M |
| 2024-04-16 |
57.17 |
57.44 |
53.59 |
54.00 |
2.1M |
| 2024-04-15 |
60.16 |
61.41 |
56.91 |
57.96 |
2.4M |
| 2024-04-12 |
57.38 |
60.34 |
57.38 |
59.71 |
2.7M |
| 2024-04-11 |
56.29 |
59.01 |
55.36 |
57.94 |
2.1M |
| 2024-04-10 |
56.74 |
58.36 |
55.86 |
56.85 |
2.2M |
| 2024-04-09 |
55.14 |
56.86 |
55.02 |
56.58 |
1.6M |
| 2024-04-08 |
58.21 |
58.60 |
55.19 |
55.51 |
2.5M |
| 2024-04-03 |
59.64 |
60.54 |
57.86 |
58.21 |
2.2M |
| 2024-04-02 |
59.66 |
62.28 |
59.01 |
59.81 |
3.2M |
| 2024-04-01 |
58.89 |
61.06 |
58.63 |
60.21 |
3.1M |
| 2024-03-29 |
57.69 |
58.93 |
57.01 |
58.46 |
3.0M |
| 2024-03-28 |
58.43 |
59.91 |
57.82 |
58.12 |
3.8M |
| 2024-03-27 |
65.79 |
66.33 |
58.92 |
58.92 |
4.9M |
| 2024-03-26 |
66.20 |
68.28 |
64.33 |
66.71 |
4.2M |
| 2024-03-25 |
64.64 |
70.41 |
64.32 |
65.60 |
4.6M |
| 2024-03-22 |
71.07 |
75.20 |
66.43 |
66.99 |
6.4M |
| 2024-03-21 |
70.60 |
75.19 |
69.30 |
71.41 |
7.1M |
| 2024-03-20 |
70.00 |
84.71 |
68.23 |
75.69 |
10.0M |