| 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 |
91.30 |
91.79 |
86.00 |
86.00 |
7.5M |
| 2024-12-30 |
92.50 |
93.87 |
91.36 |
91.38 |
5.5M |
| 2024-12-27 |
96.00 |
97.20 |
93.19 |
93.40 |
8.8M |
| 2024-12-26 |
93.00 |
96.58 |
91.15 |
96.16 |
9.2M |
| 2024-12-25 |
95.46 |
97.30 |
92.68 |
92.78 |
7.9M |
| 2024-12-24 |
94.16 |
96.54 |
90.10 |
96.50 |
10.4M |
| 2024-12-23 |
95.26 |
98.88 |
93.51 |
93.95 |
11.0M |
| 2024-12-20 |
92.40 |
98.00 |
92.03 |
95.26 |
14.2M |
| 2024-12-19 |
90.01 |
94.00 |
89.50 |
93.32 |
12.2M |
| 2024-12-18 |
88.45 |
92.90 |
85.90 |
92.00 |
11.8M |
| 2024-12-17 |
88.08 |
90.10 |
86.50 |
87.87 |
5.7M |
| 2024-12-16 |
90.50 |
92.30 |
87.55 |
88.06 |
8.2M |
| 2024-12-13 |
87.31 |
93.00 |
87.15 |
91.45 |
15.2M |
| 2024-12-12 |
89.02 |
89.49 |
87.60 |
88.46 |
4.9M |
| 2024-12-11 |
87.78 |
90.30 |
87.01 |
88.99 |
5.1M |
| 2024-12-10 |
93.00 |
93.00 |
88.22 |
88.36 |
6.0M |
| 2024-12-09 |
89.00 |
89.85 |
87.15 |
88.84 |
4.1M |
| 2024-12-06 |
88.00 |
89.88 |
86.00 |
89.67 |
6.0M |
| 2024-12-05 |
86.54 |
88.65 |
86.54 |
87.72 |
4.6M |
| 2024-12-04 |
90.98 |
92.73 |
88.27 |
88.31 |
7.9M |
| 2024-12-03 |
88.87 |
89.91 |
87.57 |
88.62 |
5.3M |
| 2024-12-02 |
88.19 |
89.58 |
87.37 |
89.04 |
6.0M |
| 2024-11-29 |
89.00 |
90.35 |
86.31 |
88.26 |
9.0M |
| 2024-11-28 |
86.10 |
90.60 |
85.67 |
88.87 |
8.4M |
| 2024-11-27 |
83.70 |
86.30 |
82.20 |
86.26 |
5.1M |
| 2024-11-26 |
83.75 |
85.64 |
83.00 |
84.00 |
4.7M |
| 2024-11-25 |
83.33 |
84.21 |
81.01 |
83.75 |
5.0M |
| 2024-11-22 |
87.58 |
88.20 |
83.00 |
83.00 |
6.8M |
| 2024-11-21 |
88.50 |
89.47 |
86.26 |
87.52 |
5.4M |
| 2024-11-20 |
88.08 |
89.50 |
87.66 |
88.68 |
5.8M |
| 2024-11-19 |
86.50 |
88.96 |
85.12 |
88.96 |
6.3M |
| 2024-11-18 |
89.74 |
90.59 |
85.10 |
85.87 |
7.1M |
| 2024-11-15 |
93.40 |
95.34 |
89.60 |
89.74 |
9.2M |
| 2024-11-14 |
95.30 |
99.63 |
94.65 |
95.00 |
13.3M |
| 2024-11-13 |
92.91 |
96.10 |
91.65 |
95.77 |
10.0M |
| 2024-11-12 |
97.20 |
97.80 |
92.40 |
93.21 |
11.5M |
| 2024-11-11 |
93.06 |
97.44 |
92.10 |
96.68 |
14.1M |
| 2024-11-08 |
91.92 |
94.10 |
90.63 |
92.01 |
12.3M |
| 2024-11-07 |
87.75 |
89.98 |
87.05 |
89.71 |
8.1M |
| 2024-11-06 |
88.16 |
89.88 |
87.03 |
87.76 |
10.3M |
| 2024-11-05 |
85.10 |
88.50 |
84.30 |
88.06 |
9.1M |
| 2024-11-04 |
83.47 |
85.84 |
83.11 |
85.10 |
5.7M |
| 2024-11-01 |
87.00 |
87.78 |
83.48 |
83.48 |
8.4M |
| 2024-10-31 |
87.45 |
89.33 |
86.01 |
88.07 |
8.4M |
| 2024-10-30 |
88.88 |
90.04 |
86.50 |
87.73 |
8.6M |
| 2024-10-29 |
91.96 |
93.00 |
89.06 |
89.06 |
11.8M |
| 2024-10-28 |
95.00 |
95.75 |
93.30 |
94.09 |
8.6M |
| 2024-10-25 |
94.02 |
96.00 |
92.00 |
95.99 |
11.9M |
| 2024-10-24 |
90.50 |
94.94 |
90.06 |
93.12 |
10.0M |
| 2024-10-23 |
92.00 |
93.78 |
90.80 |
91.21 |
8.0M |
| 2024-10-22 |
92.62 |
95.47 |
90.75 |
92.66 |
10.4M |
| 2024-10-21 |
94.00 |
98.25 |
91.90 |
93.11 |
17.5M |
| 2024-10-18 |
84.70 |
97.37 |
83.96 |
92.86 |
15.5M |
| 2024-10-17 |
86.05 |
86.88 |
83.80 |
83.89 |
7.0M |
| 2024-10-16 |
83.88 |
87.00 |
83.51 |
84.60 |
6.8M |
| 2024-10-15 |
88.26 |
91.00 |
86.50 |
87.00 |
9.9M |
| 2024-10-14 |
84.22 |
88.79 |
83.20 |
88.25 |
9.3M |
| 2024-10-11 |
89.00 |
91.29 |
82.89 |
84.02 |
9.6M |
| 2024-10-10 |
99.50 |
100.17 |
90.10 |
90.50 |
12.3M |
| 2024-10-09 |
101.00 |
116.91 |
94.70 |
98.80 |
21.4M |
| 2024-10-08 |
106.63 |
106.64 |
95.00 |
106.64 |
23.0M |
| 2024-09-30 |
77.53 |
88.99 |
77.52 |
88.87 |
14.6M |
| 2024-09-27 |
72.00 |
76.24 |
70.20 |
75.29 |
12.1M |
| 2024-09-26 |
65.20 |
70.04 |
65.01 |
70.04 |
11.0M |
| 2024-09-25 |
65.26 |
67.19 |
64.50 |
64.60 |
7.5M |
| 2024-09-24 |
60.90 |
65.00 |
60.59 |
64.97 |
8.0M |
| 2024-09-23 |
63.50 |
64.80 |
63.38 |
63.44 |
2.3M |
| 2024-09-20 |
64.69 |
65.27 |
63.40 |
64.02 |
2.7M |
| 2024-09-19 |
64.30 |
65.47 |
63.82 |
64.76 |
3.2M |
| 2024-09-18 |
64.49 |
64.76 |
62.99 |
63.80 |
2.4M |
| 2024-09-13 |
65.89 |
66.18 |
64.50 |
64.50 |
2.4M |
| 2024-09-12 |
67.32 |
67.43 |
65.56 |
65.59 |
2.5M |
| 2024-09-11 |
66.51 |
66.90 |
66.18 |
66.64 |
1.9M |
| 2024-09-10 |
66.39 |
67.33 |
65.34 |
66.92 |
2.8M |
| 2024-09-09 |
65.80 |
66.86 |
65.65 |
66.23 |
2.4M |
| 2024-09-06 |
68.70 |
68.97 |
66.24 |
66.30 |
4.1M |
| 2024-09-05 |
68.71 |
69.58 |
68.32 |
68.84 |
2.4M |
| 2024-09-04 |
68.96 |
69.97 |
68.03 |
68.62 |
3.6M |
| 2024-09-03 |
69.08 |
70.50 |
69.07 |
69.88 |
3.1M |
| 2024-09-02 |
73.00 |
73.49 |
69.20 |
69.29 |
5.4M |
| 2024-08-30 |
70.78 |
74.04 |
70.58 |
73.40 |
6.1M |
| 2024-08-29 |
69.75 |
71.14 |
69.03 |
70.72 |
3.8M |
| 2024-08-28 |
69.79 |
71.16 |
69.56 |
70.02 |
3.0M |
| 2024-08-27 |
70.80 |
71.76 |
69.79 |
70.26 |
4.7M |
| 2024-08-26 |
70.79 |
71.47 |
69.30 |
70.08 |
2.7M |
| 2024-08-23 |
70.26 |
71.50 |
69.69 |
70.82 |
2.9M |
| 2024-08-22 |
71.31 |
71.61 |
69.66 |
70.78 |
3.2M |
| 2024-08-21 |
71.80 |
72.72 |
70.90 |
71.06 |
3.2M |
| 2024-08-20 |
73.88 |
73.88 |
72.06 |
72.34 |
2.5M |
| 2024-08-19 |
73.60 |
74.75 |
73.26 |
73.55 |
2.5M |
| 2024-08-16 |
74.96 |
75.48 |
74.01 |
74.01 |
3.0M |
| 2024-08-15 |
73.31 |
75.30 |
73.10 |
74.70 |
3.6M |
| 2024-08-14 |
74.30 |
74.96 |
73.77 |
73.86 |
2.6M |
| 2024-08-13 |
73.05 |
74.60 |
72.95 |
74.28 |
3.1M |
| 2024-08-12 |
72.75 |
73.60 |
72.21 |
72.83 |
2.2M |
| 2024-08-09 |
74.67 |
75.00 |
73.13 |
73.13 |
3.3M |
| 2024-08-08 |
72.31 |
74.38 |
71.86 |
73.41 |
3.2M |
| 2024-08-07 |
74.00 |
74.87 |
73.10 |
73.25 |
3.1M |
| 2024-08-06 |
75.60 |
75.91 |
73.50 |
74.48 |
3.7M |
| 2024-08-05 |
78.75 |
79.44 |
73.88 |
73.89 |
6.4M |
| 2024-08-02 |
82.15 |
82.77 |
79.84 |
79.95 |
4.6M |
| 2024-08-01 |
84.51 |
84.62 |
82.68 |
83.44 |
4.9M |
| 2024-07-31 |
80.71 |
84.19 |
80.31 |
83.98 |
6.2M |
| 2024-07-30 |
80.01 |
80.94 |
78.08 |
80.92 |
3.9M |
| 2024-07-29 |
80.24 |
81.30 |
79.78 |
79.91 |
3.3M |
| 2024-07-26 |
80.00 |
81.01 |
79.33 |
80.72 |
4.0M |
| 2024-07-25 |
81.53 |
81.75 |
79.51 |
79.98 |
4.7M |
| 2024-07-24 |
82.87 |
84.35 |
81.93 |
81.93 |
5.2M |
| 2024-07-23 |
88.72 |
88.78 |
83.50 |
83.56 |
8.6M |
| 2024-07-22 |
89.00 |
90.28 |
87.50 |
88.58 |
10.2M |
| 2024-07-19 |
91.93 |
94.93 |
91.57 |
93.29 |
5.7M |
| 2024-07-18 |
89.70 |
93.18 |
89.20 |
92.90 |
6.3M |
| 2024-07-17 |
95.40 |
95.79 |
91.60 |
91.71 |
6.9M |
| 2024-07-16 |
95.00 |
96.45 |
92.60 |
96.03 |
8.3M |
| 2024-07-15 |
98.72 |
99.80 |
95.75 |
95.88 |
6.2M |
| 2024-07-12 |
96.33 |
99.30 |
95.33 |
99.24 |
7.2M |
| 2024-07-11 |
99.50 |
100.86 |
96.40 |
98.29 |
9.6M |
| 2024-07-10 |
98.05 |
99.20 |
97.26 |
98.60 |
7.2M |
| 2024-07-09 |
95.39 |
99.57 |
94.60 |
99.42 |
10.1M |
| 2024-07-08 |
94.71 |
96.98 |
94.42 |
95.35 |
6.3M |
| 2024-07-05 |
93.34 |
95.60 |
91.66 |
94.41 |
5.4M |
| 2024-07-04 |
95.80 |
97.49 |
93.60 |
94.32 |
6.0M |
| 2024-07-03 |
93.82 |
97.99 |
92.25 |
96.62 |
9.0M |
| 2024-07-02 |
95.51 |
95.58 |
93.11 |
93.82 |
4.9M |
| 2024-07-01 |
94.10 |
96.28 |
93.00 |
95.50 |
6.7M |
| 2024-06-28 |
92.80 |
96.45 |
92.76 |
94.74 |
7.2M |
| 2024-06-27 |
91.15 |
95.80 |
90.67 |
93.34 |
7.5M |
| 2024-06-26 |
88.92 |
92.77 |
87.53 |
92.50 |
6.3M |
| 2024-06-25 |
90.90 |
90.99 |
87.63 |
88.36 |
6.7M |
| 2024-06-24 |
93.11 |
96.20 |
90.80 |
91.00 |
7.5M |
| 2024-06-21 |
92.50 |
95.86 |
91.18 |
95.37 |
5.6M |
| 2024-06-20 |
95.38 |
98.42 |
94.38 |
94.45 |
7.5M |
| 2024-06-19 |
95.28 |
98.48 |
93.66 |
96.61 |
10.4M |
| 2024-06-18 |
94.85 |
95.42 |
93.10 |
93.83 |
5.8M |
| 2024-06-17 |
93.79 |
95.71 |
93.45 |
95.03 |
6.2M |
| 2024-06-14 |
93.00 |
95.87 |
92.45 |
94.31 |
7.3M |
| 2024-06-13 |
95.01 |
97.00 |
93.80 |
94.00 |
8.5M |
| 2024-06-12 |
93.03 |
95.20 |
92.48 |
94.68 |
7.7M |
| 2024-06-11 |
89.43 |
94.38 |
89.42 |
94.10 |
9.8M |
| 2024-06-07 |
91.48 |
92.22 |
88.00 |
89.42 |
6.3M |
| 2024-06-06 |
92.18 |
93.19 |
90.52 |
90.99 |
6.4M |
| 2024-06-05 |
90.66 |
93.60 |
90.20 |
91.24 |
7.0M |
| 2024-06-04 |
90.55 |
91.60 |
89.23 |
91.24 |
7.3M |
| 2024-06-03 |
87.68 |
92.62 |
87.68 |
91.05 |
11.0M |
| 2024-05-31 |
86.50 |
87.98 |
85.82 |
86.79 |
4.3M |
| 2024-05-30 |
84.24 |
87.78 |
83.62 |
86.49 |
5.5M |
| 2024-05-29 |
84.80 |
86.25 |
84.21 |
84.90 |
3.7M |
| 2024-05-28 |
86.00 |
88.97 |
85.58 |
85.60 |
6.2M |
| 2024-05-27 |
83.95 |
87.00 |
82.03 |
86.90 |
6.4M |
| 2024-05-24 |
89.51 |
89.83 |
83.69 |
83.69 |
8.7M |
| 2024-05-23 |
90.50 |
92.50 |
89.38 |
90.15 |
6.1M |
| 2024-05-22 |
89.50 |
90.40 |
88.76 |
89.92 |
3.4M |
| 2024-05-21 |
90.99 |
92.00 |
89.60 |
89.90 |
4.2M |
| 2024-05-20 |
89.11 |
91.33 |
87.88 |
91.32 |
5.0M |
| 2024-05-17 |
88.00 |
89.50 |
86.71 |
89.42 |
4.3M |
| 2024-05-16 |
90.50 |
90.85 |
88.50 |
89.00 |
4.2M |
| 2024-05-15 |
89.19 |
90.86 |
87.62 |
89.04 |
4.4M |
| 2024-05-14 |
90.86 |
91.62 |
89.26 |
89.56 |
5.2M |
| 2024-05-13 |
90.01 |
93.17 |
90.01 |
90.88 |
5.7M |
| 2024-05-10 |
94.51 |
94.97 |
91.00 |
91.20 |
6.5M |
| 2024-05-09 |
93.91 |
96.30 |
93.52 |
95.13 |
6.6M |
| 2024-05-08 |
94.51 |
96.16 |
93.56 |
93.56 |
5.4M |
| 2024-05-07 |
97.30 |
97.69 |
94.65 |
95.21 |
7.1M |
| 2024-05-06 |
98.10 |
98.38 |
94.96 |
96.40 |
7.7M |
| 2024-04-30 |
99.00 |
100.88 |
96.03 |
96.27 |
9.5M |
| 2024-04-29 |
97.99 |
99.54 |
96.38 |
99.30 |
10.1M |
| 2024-04-26 |
99.06 |
101.65 |
97.51 |
97.81 |
12.9M |
| 2024-04-25 |
97.52 |
102.10 |
96.60 |
97.84 |
12.2M |
| 2024-04-24 |
95.88 |
98.93 |
94.00 |
98.36 |
10.2M |
| 2024-04-23 |
96.72 |
98.00 |
92.88 |
94.80 |
7.9M |
| 2024-04-22 |
90.00 |
98.45 |
88.00 |
95.90 |
10.8M |
| 2024-04-19 |
94.25 |
99.19 |
93.55 |
98.97 |
11.6M |
| 2024-04-18 |
94.69 |
95.99 |
93.38 |
94.92 |
7.8M |
| 2024-04-17 |
88.08 |
95.25 |
86.85 |
95.19 |
11.5M |
| 2024-04-16 |
85.79 |
89.13 |
83.68 |
84.29 |
6.4M |
| 2024-04-15 |
85.50 |
87.85 |
84.06 |
87.16 |
6.5M |
| 2024-04-12 |
86.55 |
89.38 |
85.79 |
87.11 |
6.6M |
| 2024-04-11 |
85.80 |
89.99 |
85.30 |
86.04 |
8.1M |
| 2024-04-10 |
92.50 |
93.36 |
84.53 |
86.30 |
10.9M |
| 2024-04-09 |
94.07 |
95.19 |
89.50 |
92.00 |
8.2M |
| 2024-04-08 |
99.02 |
99.50 |
93.71 |
94.01 |
9.6M |
| 2024-04-03 |
93.07 |
105.00 |
93.07 |
100.15 |
13.5M |
| 2024-04-02 |
98.50 |
100.03 |
91.90 |
94.17 |
7.9M |
| 2024-04-01 |
93.00 |
96.80 |
92.57 |
95.67 |
5.6M |
| 2024-03-29 |
90.52 |
94.51 |
90.52 |
93.35 |
5.4M |
| 2024-03-28 |
89.90 |
92.98 |
88.25 |
91.96 |
6.6M |
| 2024-03-27 |
93.55 |
94.10 |
89.30 |
89.55 |
6.3M |
| 2024-03-26 |
92.55 |
99.28 |
92.55 |
94.50 |
10.3M |
| 2024-03-25 |
95.01 |
96.00 |
91.08 |
91.27 |
7.1M |
| 2024-03-22 |
99.40 |
101.69 |
96.69 |
96.69 |
9.1M |
| 2024-03-21 |
102.80 |
103.80 |
98.59 |
99.88 |
12.3M |
| 2024-03-20 |
94.73 |
96.78 |
93.66 |
96.72 |
7.7M |
| 2024-03-19 |
93.81 |
98.60 |
93.72 |
94.30 |
10.5M |
| 2024-03-18 |
90.29 |
94.00 |
88.90 |
93.85 |
9.3M |
| 2024-03-15 |
87.72 |
90.10 |
86.50 |
90.10 |
7.7M |
| 2024-03-14 |
87.00 |
89.00 |
86.16 |
87.16 |
5.1M |
| 2024-03-13 |
88.99 |
89.99 |
87.57 |
88.00 |
7.1M |
| 2024-03-12 |
88.99 |
92.48 |
86.68 |
87.39 |
8.0M |
| 2024-03-11 |
85.49 |
89.00 |
85.10 |
88.10 |
6.5M |
| 2024-03-08 |
84.50 |
87.89 |
83.38 |
87.37 |
7.5M |
| 2024-03-07 |
87.97 |
89.49 |
83.39 |
83.53 |
7.6M |
| 2024-03-06 |
86.80 |
88.87 |
84.20 |
87.65 |
8.0M |
| 2024-03-05 |
87.00 |
93.50 |
86.21 |
88.96 |
11.8M |
| 2024-03-04 |
89.94 |
90.70 |
86.04 |
87.50 |
7.1M |
| 2024-03-01 |
82.50 |
87.95 |
82.50 |
87.63 |
7.9M |
| 2024-02-29 |
78.51 |
84.12 |
78.51 |
83.12 |
6.3M |
| 2024-02-28 |
84.99 |
86.59 |
77.39 |
78.00 |
7.2M |
| 2024-02-27 |
82.89 |
86.00 |
82.11 |
85.70 |
6.7M |
| 2024-02-26 |
80.56 |
85.20 |
80.13 |
83.45 |
7.1M |
| 2024-02-23 |
81.48 |
81.90 |
79.78 |
80.47 |
5.0M |
| 2024-02-22 |
80.70 |
82.12 |
78.77 |
81.23 |
6.1M |
| 2024-02-21 |
80.68 |
83.40 |
79.81 |
80.72 |
6.8M |
| 2024-02-20 |
80.50 |
85.60 |
79.16 |
83.80 |
7.4M |
| 2024-02-19 |
80.80 |
83.58 |
77.77 |
82.61 |
7.7M |
| 2024-02-08 |
77.00 |
80.76 |
76.60 |
78.94 |
6.8M |
| 2024-02-07 |
74.00 |
77.00 |
73.51 |
76.20 |
6.5M |
| 2024-02-06 |
66.94 |
75.00 |
66.82 |
74.96 |
6.9M |
| 2024-02-05 |
72.96 |
73.88 |
65.52 |
69.00 |
7.0M |
| 2024-02-02 |
73.30 |
76.18 |
70.59 |
73.60 |
8.0M |
| 2024-02-01 |
68.41 |
77.77 |
68.41 |
73.29 |
7.7M |
| 2024-01-31 |
71.80 |
72.78 |
68.40 |
68.40 |
5.3M |
| 2024-01-30 |
72.88 |
75.45 |
71.62 |
72.89 |
4.4M |
| 2024-01-29 |
73.75 |
76.69 |
72.26 |
72.26 |
4.4M |
| 2024-01-26 |
74.80 |
75.55 |
72.46 |
72.75 |
3.5M |
| 2024-01-25 |
72.50 |
76.50 |
71.50 |
75.76 |
4.4M |
| 2024-01-24 |
72.92 |
73.30 |
70.18 |
72.30 |
2.8M |
| 2024-01-23 |
71.47 |
73.25 |
70.67 |
72.60 |
3.2M |
| 2024-01-22 |
75.35 |
75.53 |
70.00 |
71.46 |
4.0M |
| 2024-01-19 |
76.00 |
77.18 |
74.08 |
74.40 |
3.9M |
| 2024-01-18 |
73.80 |
75.50 |
72.71 |
75.01 |
3.4M |
| 2024-01-17 |
76.10 |
77.17 |
74.58 |
74.58 |
2.2M |
| 2024-01-16 |
76.89 |
77.86 |
75.71 |
76.55 |
2.6M |
| 2024-01-15 |
74.85 |
79.30 |
74.58 |
77.17 |
4.4M |
| 2024-01-12 |
76.55 |
77.30 |
75.36 |
75.50 |
3.0M |
| 2024-01-11 |
77.86 |
78.69 |
77.04 |
77.34 |
3.8M |
| 2024-01-10 |
78.02 |
78.69 |
75.94 |
77.50 |
2.8M |
| 2024-01-09 |
79.80 |
80.65 |
77.24 |
78.02 |
3.2M |
| 2024-01-08 |
81.97 |
82.56 |
79.12 |
79.15 |
2.5M |
| 2024-01-05 |
81.99 |
83.46 |
81.35 |
81.97 |
2.6M |
| 2024-01-04 |
83.09 |
85.26 |
81.87 |
82.30 |
3.8M |
| 2024-01-03 |
84.30 |
85.39 |
82.12 |
83.02 |
4.8M |
| 2024-01-02 |
91.72 |
91.72 |
84.88 |
85.32 |
6.0M |