| 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 |
90.92 |
91.34 |
87.03 |
87.20 |
4.3M |
| 2024-12-30 |
91.49 |
93.32 |
90.41 |
90.91 |
3.5M |
| 2024-12-27 |
92.99 |
97.00 |
92.00 |
92.07 |
7.8M |
| 2024-12-26 |
89.00 |
93.54 |
88.40 |
93.07 |
6.6M |
| 2024-12-25 |
90.60 |
91.88 |
88.00 |
89.30 |
4.0M |
| 2024-12-24 |
91.03 |
92.39 |
87.62 |
90.70 |
6.7M |
| 2024-12-23 |
92.00 |
95.30 |
90.18 |
90.40 |
8.1M |
| 2024-12-20 |
88.66 |
93.74 |
88.11 |
92.40 |
9.0M |
| 2024-12-19 |
88.57 |
90.00 |
87.01 |
88.60 |
6.5M |
| 2024-12-18 |
85.65 |
91.10 |
85.16 |
89.46 |
10.7M |
| 2024-12-17 |
83.50 |
88.00 |
83.01 |
85.65 |
7.2M |
| 2024-12-16 |
83.50 |
84.48 |
82.16 |
83.69 |
3.7M |
| 2024-12-13 |
83.68 |
85.50 |
82.10 |
83.99 |
5.1M |
| 2024-12-12 |
83.05 |
84.84 |
82.73 |
84.39 |
4.4M |
| 2024-12-11 |
81.91 |
83.99 |
81.78 |
83.03 |
3.1M |
| 2024-12-10 |
85.82 |
85.82 |
82.28 |
82.33 |
5.8M |
| 2024-12-09 |
79.34 |
83.00 |
78.38 |
82.26 |
4.0M |
| 2024-12-06 |
78.51 |
79.93 |
77.95 |
79.68 |
3.0M |
| 2024-12-05 |
76.50 |
79.79 |
76.50 |
78.97 |
3.5M |
| 2024-12-04 |
79.26 |
80.80 |
77.90 |
78.24 |
4.4M |
| 2024-12-03 |
78.00 |
79.31 |
76.88 |
77.79 |
3.4M |
| 2024-12-02 |
77.88 |
77.88 |
77.02 |
77.40 |
3.5M |
| 2024-11-29 |
76.33 |
78.07 |
75.56 |
77.45 |
2.9M |
| 2024-11-28 |
76.94 |
77.70 |
76.23 |
76.73 |
3.0M |
| 2024-11-27 |
74.92 |
76.93 |
73.77 |
76.93 |
2.9M |
| 2024-11-26 |
74.91 |
75.65 |
74.58 |
74.92 |
2.1M |
| 2024-11-25 |
76.00 |
76.99 |
73.71 |
74.92 |
3.3M |
| 2024-11-22 |
80.61 |
80.93 |
76.45 |
76.53 |
4.4M |
| 2024-11-21 |
81.71 |
81.71 |
80.00 |
80.70 |
2.7M |
| 2024-11-20 |
82.73 |
82.73 |
81.28 |
81.71 |
3.1M |
| 2024-11-19 |
80.43 |
82.32 |
79.55 |
82.32 |
3.5M |
| 2024-11-18 |
81.29 |
82.66 |
79.02 |
80.29 |
4.1M |
| 2024-11-15 |
83.10 |
84.68 |
81.22 |
81.28 |
3.9M |
| 2024-11-14 |
87.80 |
87.80 |
83.81 |
84.03 |
5.3M |
| 2024-11-13 |
87.00 |
88.33 |
85.21 |
88.20 |
5.2M |
| 2024-11-12 |
90.40 |
90.40 |
86.93 |
87.85 |
7.5M |
| 2024-11-11 |
86.80 |
90.73 |
85.80 |
90.40 |
9.9M |
| 2024-11-08 |
86.45 |
87.96 |
85.31 |
86.69 |
9.3M |
| 2024-11-07 |
82.00 |
85.69 |
81.06 |
85.57 |
7.4M |
| 2024-11-06 |
83.35 |
84.10 |
82.00 |
82.47 |
7.2M |
| 2024-11-05 |
81.75 |
83.99 |
80.90 |
83.37 |
6.7M |
| 2024-11-04 |
79.58 |
83.30 |
79.58 |
82.00 |
4.7M |
| 2024-11-01 |
82.80 |
82.80 |
79.20 |
79.50 |
5.4M |
| 2024-10-31 |
82.16 |
83.88 |
80.36 |
83.14 |
7.0M |
| 2024-10-30 |
85.02 |
85.28 |
82.80 |
84.14 |
5.8M |
| 2024-10-29 |
87.00 |
88.37 |
85.50 |
85.60 |
6.7M |
| 2024-10-28 |
88.08 |
88.80 |
87.30 |
87.84 |
4.8M |
| 2024-10-25 |
90.00 |
90.48 |
86.72 |
88.90 |
7.3M |
| 2024-10-24 |
84.92 |
89.98 |
84.35 |
87.95 |
8.8M |
| 2024-10-23 |
85.66 |
86.85 |
85.00 |
85.39 |
5.8M |
| 2024-10-22 |
87.70 |
89.50 |
85.38 |
86.86 |
8.7M |
| 2024-10-21 |
85.39 |
89.27 |
85.00 |
86.06 |
9.4M |
| 2024-10-18 |
79.97 |
87.50 |
79.90 |
84.95 |
9.0M |
| 2024-10-17 |
82.23 |
83.48 |
80.00 |
80.22 |
5.1M |
| 2024-10-16 |
80.00 |
82.37 |
79.34 |
81.43 |
4.3M |
| 2024-10-15 |
83.36 |
85.32 |
82.11 |
82.22 |
6.0M |
| 2024-10-14 |
79.85 |
83.56 |
77.40 |
83.47 |
6.8M |
| 2024-10-11 |
84.50 |
85.49 |
78.40 |
79.80 |
7.0M |
| 2024-10-10 |
92.00 |
92.50 |
85.54 |
86.39 |
9.9M |
| 2024-10-09 |
91.03 |
99.75 |
87.00 |
93.02 |
15.6M |
| 2024-10-08 |
91.03 |
91.03 |
87.00 |
91.03 |
11.4M |
| 2024-09-30 |
80.00 |
82.75 |
76.72 |
82.75 |
10.5M |
| 2024-09-27 |
70.88 |
75.50 |
70.03 |
75.23 |
8.2M |
| 2024-09-26 |
67.40 |
69.99 |
66.80 |
69.99 |
6.0M |
| 2024-09-25 |
67.10 |
68.88 |
66.30 |
66.30 |
5.6M |
| 2024-09-24 |
62.62 |
66.50 |
61.99 |
66.50 |
5.4M |
| 2024-09-23 |
63.41 |
64.32 |
62.51 |
62.51 |
2.1M |
| 2024-09-20 |
64.10 |
64.60 |
63.01 |
63.58 |
2.1M |
| 2024-09-19 |
63.60 |
65.00 |
62.93 |
64.00 |
2.5M |
| 2024-09-18 |
63.90 |
64.40 |
62.38 |
63.49 |
2.1M |
| 2024-09-13 |
64.82 |
65.42 |
63.86 |
63.90 |
2.3M |
| 2024-09-12 |
66.00 |
66.50 |
64.89 |
65.05 |
1.8M |
| 2024-09-11 |
66.61 |
66.77 |
65.30 |
65.70 |
2.3M |
| 2024-09-10 |
66.05 |
67.33 |
65.61 |
66.95 |
2.3M |
| 2024-09-09 |
65.42 |
66.36 |
65.27 |
66.07 |
2.3M |
| 2024-09-06 |
68.14 |
68.14 |
65.82 |
65.83 |
3.2M |
| 2024-09-05 |
67.70 |
69.30 |
67.70 |
68.20 |
2.7M |
| 2024-09-04 |
69.06 |
69.47 |
66.50 |
67.65 |
4.6M |
| 2024-09-03 |
69.99 |
71.00 |
69.39 |
70.58 |
2.8M |
| 2024-09-02 |
74.00 |
74.67 |
70.00 |
70.04 |
7.2M |
| 2024-08-30 |
71.96 |
75.50 |
71.96 |
75.35 |
6.4M |
| 2024-08-29 |
70.30 |
72.49 |
69.52 |
72.19 |
3.8M |
| 2024-08-28 |
70.60 |
73.26 |
70.58 |
70.95 |
3.8M |
| 2024-08-27 |
69.79 |
72.28 |
69.01 |
70.82 |
4.5M |
| 2024-08-26 |
70.30 |
71.28 |
69.00 |
69.82 |
2.9M |
| 2024-08-23 |
71.00 |
71.62 |
69.50 |
70.30 |
2.8M |
| 2024-08-22 |
70.71 |
71.67 |
69.40 |
71.38 |
3.1M |
| 2024-08-21 |
71.40 |
72.40 |
70.51 |
70.61 |
2.7M |
| 2024-08-20 |
72.50 |
73.19 |
71.33 |
71.90 |
2.9M |
| 2024-08-19 |
72.25 |
74.58 |
71.92 |
72.51 |
3.9M |
| 2024-08-16 |
72.47 |
73.03 |
71.56 |
72.72 |
3.6M |
| 2024-08-15 |
70.31 |
72.65 |
70.10 |
71.74 |
3.4M |
| 2024-08-14 |
72.99 |
73.30 |
70.88 |
71.03 |
2.9M |
| 2024-08-13 |
71.10 |
72.13 |
70.70 |
71.87 |
2.9M |
| 2024-08-12 |
70.50 |
71.65 |
70.00 |
70.74 |
2.3M |
| 2024-08-09 |
72.03 |
72.90 |
71.10 |
71.19 |
3.5M |
| 2024-08-08 |
70.00 |
71.46 |
68.89 |
71.01 |
3.6M |
| 2024-08-07 |
71.59 |
72.10 |
70.01 |
70.59 |
3.1M |
| 2024-08-06 |
73.01 |
73.50 |
70.73 |
71.90 |
3.5M |
| 2024-08-05 |
73.88 |
75.35 |
70.85 |
70.89 |
5.5M |
| 2024-08-02 |
77.60 |
78.29 |
75.01 |
75.30 |
5.0M |
| 2024-08-01 |
78.95 |
80.33 |
78.51 |
79.32 |
5.4M |
| 2024-07-31 |
74.00 |
79.10 |
73.60 |
78.82 |
6.2M |
| 2024-07-30 |
74.99 |
75.31 |
72.88 |
74.81 |
4.5M |
| 2024-07-29 |
76.80 |
78.00 |
75.41 |
75.58 |
4.2M |
| 2024-07-26 |
76.47 |
77.47 |
75.66 |
77.11 |
5.4M |
| 2024-07-25 |
80.50 |
80.88 |
76.50 |
76.75 |
6.9M |
| 2024-07-24 |
83.19 |
84.29 |
81.30 |
81.40 |
4.3M |
| 2024-07-23 |
87.20 |
87.48 |
83.15 |
83.19 |
5.4M |
| 2024-07-22 |
86.86 |
88.52 |
86.50 |
87.63 |
4.2M |
| 2024-07-19 |
85.71 |
89.42 |
85.50 |
87.19 |
5.9M |
| 2024-07-18 |
87.49 |
88.88 |
83.68 |
86.92 |
8.4M |
| 2024-07-17 |
91.10 |
92.18 |
89.26 |
89.51 |
5.5M |
| 2024-07-16 |
93.00 |
93.39 |
88.50 |
92.56 |
8.7M |
| 2024-07-15 |
96.90 |
98.49 |
92.33 |
93.10 |
6.7M |
| 2024-07-12 |
96.99 |
97.87 |
94.85 |
97.32 |
6.4M |
| 2024-07-11 |
101.90 |
102.28 |
96.94 |
98.71 |
8.9M |
| 2024-07-10 |
97.00 |
100.94 |
96.00 |
99.98 |
11.0M |
| 2024-07-09 |
92.60 |
99.50 |
91.80 |
99.48 |
9.9M |
| 2024-07-08 |
92.10 |
94.68 |
91.11 |
93.00 |
6.4M |
| 2024-07-05 |
91.00 |
91.99 |
87.98 |
91.01 |
5.8M |
| 2024-07-04 |
93.50 |
94.77 |
91.35 |
91.62 |
5.4M |
| 2024-07-03 |
91.60 |
95.00 |
90.15 |
94.00 |
7.8M |
| 2024-07-02 |
91.88 |
93.15 |
90.50 |
91.99 |
7.6M |
| 2024-07-01 |
85.88 |
93.29 |
85.20 |
91.72 |
9.4M |
| 2024-06-28 |
84.29 |
87.91 |
84.26 |
86.40 |
5.3M |
| 2024-06-27 |
85.26 |
88.40 |
85.23 |
85.31 |
5.6M |
| 2024-06-26 |
82.01 |
88.61 |
81.22 |
86.63 |
5.5M |
| 2024-06-25 |
84.50 |
84.98 |
80.90 |
81.52 |
4.9M |
| 2024-06-24 |
87.80 |
89.45 |
84.21 |
84.30 |
5.9M |
| 2024-06-21 |
86.12 |
88.77 |
83.60 |
88.38 |
5.8M |
| 2024-06-20 |
89.18 |
91.56 |
88.15 |
88.36 |
7.5M |
| 2024-06-19 |
87.58 |
92.30 |
87.58 |
90.51 |
11.2M |
| 2024-06-18 |
87.99 |
88.68 |
85.82 |
86.67 |
6.8M |
| 2024-06-17 |
87.50 |
88.87 |
85.10 |
87.86 |
7.8M |
| 2024-06-14 |
82.00 |
91.17 |
81.51 |
88.30 |
12.9M |
| 2024-06-13 |
86.99 |
87.39 |
83.59 |
83.72 |
8.4M |
| 2024-06-12 |
83.50 |
86.12 |
82.30 |
84.88 |
8.6M |
| 2024-06-11 |
80.47 |
84.44 |
80.08 |
84.25 |
7.2M |
| 2024-06-07 |
80.50 |
82.23 |
79.11 |
80.55 |
3.9M |
| 2024-06-06 |
82.99 |
83.49 |
80.10 |
80.50 |
4.7M |
| 2024-06-05 |
83.20 |
84.90 |
81.52 |
81.52 |
4.5M |
| 2024-06-04 |
84.84 |
85.85 |
82.60 |
83.34 |
6.3M |
| 2024-06-03 |
84.85 |
89.11 |
84.30 |
85.88 |
9.7M |
| 2024-05-31 |
82.45 |
84.21 |
82.11 |
83.40 |
3.0M |
| 2024-05-30 |
82.01 |
85.27 |
80.81 |
83.40 |
5.5M |
| 2024-05-29 |
82.16 |
83.32 |
81.56 |
82.40 |
3.1M |
| 2024-05-28 |
84.00 |
85.88 |
82.92 |
83.36 |
4.5M |
| 2024-05-27 |
82.60 |
84.68 |
80.51 |
84.54 |
5.2M |
| 2024-05-24 |
86.74 |
86.74 |
82.11 |
82.36 |
6.7M |
| 2024-05-23 |
88.00 |
88.25 |
84.92 |
86.03 |
4.8M |
| 2024-05-22 |
89.47 |
89.98 |
87.00 |
88.25 |
4.3M |
| 2024-05-21 |
91.00 |
92.19 |
89.80 |
90.20 |
3.7M |
| 2024-05-20 |
88.00 |
91.39 |
87.00 |
91.17 |
5.0M |
| 2024-05-17 |
87.11 |
89.50 |
86.33 |
88.87 |
4.0M |
| 2024-05-16 |
90.44 |
90.88 |
87.70 |
88.05 |
4.1M |
| 2024-05-15 |
87.99 |
90.83 |
86.00 |
88.82 |
4.9M |
| 2024-05-14 |
88.76 |
90.88 |
87.84 |
88.04 |
4.9M |
| 2024-05-13 |
89.89 |
91.88 |
87.48 |
88.08 |
4.9M |
| 2024-05-10 |
96.80 |
96.80 |
91.19 |
91.45 |
6.6M |
| 2024-05-09 |
96.51 |
99.00 |
96.11 |
96.81 |
4.9M |
| 2024-05-08 |
96.98 |
99.58 |
96.05 |
97.72 |
4.2M |
| 2024-05-07 |
102.09 |
103.10 |
97.55 |
98.20 |
7.4M |
| 2024-05-06 |
104.08 |
106.51 |
100.00 |
102.10 |
7.0M |
| 2024-04-30 |
100.06 |
106.52 |
99.60 |
103.64 |
8.2M |
| 2024-04-29 |
101.30 |
102.50 |
98.99 |
101.56 |
7.9M |
| 2024-04-26 |
94.30 |
103.20 |
94.30 |
100.60 |
8.8M |
| 2024-04-25 |
92.31 |
96.54 |
91.92 |
93.92 |
5.5M |
| 2024-04-24 |
93.21 |
94.86 |
91.96 |
93.46 |
5.9M |
| 2024-04-23 |
93.54 |
94.76 |
91.08 |
92.95 |
4.5M |
| 2024-04-22 |
86.15 |
93.52 |
84.87 |
92.00 |
4.8M |
| 2024-04-19 |
91.16 |
92.68 |
88.18 |
89.23 |
4.6M |
| 2024-04-18 |
90.75 |
95.15 |
90.00 |
92.69 |
7.9M |
| 2024-04-17 |
86.93 |
92.70 |
86.93 |
92.70 |
5.6M |
| 2024-04-16 |
88.15 |
89.71 |
83.85 |
84.27 |
6.0M |
| 2024-04-15 |
91.54 |
93.75 |
88.15 |
89.22 |
6.6M |
| 2024-04-12 |
92.43 |
95.71 |
90.90 |
93.82 |
6.1M |
| 2024-04-11 |
92.23 |
96.52 |
91.03 |
91.36 |
9.0M |
| 2024-04-10 |
105.60 |
105.60 |
93.25 |
93.25 |
10.6M |
| 2024-04-09 |
101.22 |
104.64 |
98.54 |
103.62 |
5.6M |
| 2024-04-08 |
102.57 |
102.85 |
96.76 |
101.23 |
5.9M |
| 2024-04-03 |
102.77 |
105.76 |
98.65 |
103.08 |
8.2M |
| 2024-04-02 |
106.95 |
111.15 |
104.39 |
106.54 |
7.6M |
| 2024-04-01 |
103.08 |
108.08 |
102.31 |
104.76 |
5.9M |
| 2024-03-29 |
100.87 |
105.32 |
98.85 |
104.24 |
6.3M |
| 2024-03-28 |
95.44 |
102.01 |
95.11 |
99.48 |
6.7M |
| 2024-03-27 |
100.00 |
101.28 |
94.35 |
95.44 |
7.9M |
| 2024-03-26 |
100.69 |
106.54 |
98.68 |
100.55 |
7.7M |
| 2024-03-25 |
101.00 |
103.08 |
97.79 |
98.20 |
7.1M |
| 2024-03-22 |
106.92 |
106.92 |
99.23 |
100.00 |
11.8M |
| 2024-03-21 |
102.89 |
107.49 |
99.19 |
107.49 |
9.2M |
| 2024-03-20 |
88.69 |
97.72 |
88.69 |
97.72 |
8.7M |
| 2024-03-19 |
89.17 |
93.08 |
88.15 |
88.83 |
8.2M |
| 2024-03-18 |
79.41 |
85.55 |
77.35 |
85.55 |
4.6M |
| 2024-03-15 |
74.03 |
78.08 |
73.05 |
77.77 |
4.9M |
| 2024-03-14 |
73.04 |
75.08 |
72.46 |
73.96 |
2.7M |
| 2024-03-13 |
73.08 |
75.39 |
72.20 |
73.46 |
4.1M |
| 2024-03-12 |
73.07 |
74.85 |
71.25 |
72.18 |
4.1M |
| 2024-03-11 |
69.46 |
74.15 |
67.72 |
73.09 |
5.8M |
| 2024-03-08 |
66.59 |
71.15 |
66.00 |
69.90 |
4.4M |
| 2024-03-07 |
67.63 |
68.90 |
65.68 |
66.65 |
3.2M |
| 2024-03-06 |
68.62 |
68.99 |
65.81 |
67.52 |
4.3M |
| 2024-03-05 |
70.00 |
71.23 |
68.14 |
68.61 |
5.1M |
| 2024-03-04 |
67.54 |
71.79 |
67.54 |
70.94 |
4.6M |
| 2024-03-01 |
65.69 |
68.35 |
65.27 |
67.45 |
3.8M |
| 2024-02-29 |
62.13 |
65.99 |
61.54 |
65.27 |
3.5M |
| 2024-02-28 |
66.15 |
66.55 |
60.77 |
61.29 |
4.0M |
| 2024-02-27 |
64.62 |
68.39 |
63.85 |
66.33 |
3.7M |
| 2024-02-26 |
61.92 |
64.65 |
60.31 |
64.64 |
3.6M |
| 2024-02-23 |
58.14 |
60.96 |
57.54 |
60.17 |
2.7M |
| 2024-02-22 |
54.77 |
59.96 |
54.60 |
58.07 |
3.3M |
| 2024-02-21 |
56.15 |
56.82 |
54.29 |
55.12 |
3.4M |
| 2024-02-20 |
54.52 |
57.92 |
53.31 |
57.22 |
3.2M |
| 2024-02-19 |
50.49 |
54.61 |
50.49 |
54.52 |
3.4M |
| 2024-02-08 |
45.77 |
50.15 |
44.75 |
49.78 |
3.9M |
| 2024-02-07 |
46.39 |
49.14 |
44.52 |
45.67 |
3.5M |
| 2024-02-06 |
42.31 |
47.69 |
41.66 |
46.29 |
3.8M |
| 2024-02-05 |
50.09 |
50.14 |
45.02 |
45.02 |
4.1M |
| 2024-02-02 |
54.32 |
54.38 |
48.94 |
50.02 |
3.6M |
| 2024-02-01 |
53.92 |
57.69 |
52.45 |
54.38 |
3.6M |
| 2024-01-31 |
56.85 |
57.69 |
53.75 |
53.92 |
2.8M |
| 2024-01-30 |
57.69 |
59.22 |
56.31 |
57.82 |
3.3M |
| 2024-01-29 |
55.91 |
58.77 |
55.77 |
56.65 |
2.5M |
| 2024-01-26 |
55.35 |
58.09 |
54.35 |
55.91 |
2.3M |
| 2024-01-25 |
52.83 |
56.15 |
52.68 |
55.65 |
2.1M |
| 2024-01-24 |
53.97 |
54.03 |
50.94 |
52.72 |
1.6M |
| 2024-01-23 |
52.90 |
53.99 |
52.12 |
53.42 |
1.6M |
| 2024-01-22 |
56.15 |
56.85 |
52.31 |
52.90 |
2.5M |
| 2024-01-19 |
57.36 |
57.83 |
56.22 |
56.46 |
1.2M |
| 2024-01-18 |
57.85 |
58.32 |
55.54 |
56.96 |
2.0M |
| 2024-01-17 |
58.46 |
59.82 |
57.85 |
57.85 |
2.0M |
| 2024-01-16 |
58.91 |
59.01 |
57.31 |
58.42 |
1.0M |
| 2024-01-15 |
58.45 |
59.96 |
57.62 |
58.77 |
1.5M |
| 2024-01-12 |
59.85 |
60.31 |
58.12 |
58.42 |
1.8M |
| 2024-01-11 |
57.92 |
60.38 |
57.92 |
59.85 |
2.3M |
| 2024-01-10 |
60.25 |
60.25 |
57.46 |
58.00 |
2.5M |
| 2024-01-09 |
61.83 |
62.63 |
59.31 |
60.52 |
2.1M |
| 2024-01-08 |
66.04 |
66.04 |
60.87 |
61.38 |
2.0M |
| 2024-01-05 |
67.59 |
67.89 |
64.92 |
66.14 |
1.9M |
| 2024-01-04 |
68.31 |
70.52 |
67.89 |
67.99 |
1.8M |
| 2024-01-03 |
67.78 |
68.31 |
66.94 |
68.31 |
1.3M |
| 2024-01-02 |
73.02 |
73.69 |
67.72 |
68.29 |
3.6M |