| 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 |
95.21 |
96.87 |
94.82 |
95.00 |
7.1M |
| 2024-12-30 |
92.96 |
96.17 |
92.90 |
95.56 |
7.8M |
| 2024-12-27 |
96.55 |
96.60 |
92.72 |
93.34 |
8.1M |
| 2024-12-26 |
94.50 |
98.00 |
93.10 |
96.55 |
10.0M |
| 2024-12-25 |
92.69 |
95.12 |
91.73 |
94.40 |
6.1M |
| 2024-12-24 |
91.82 |
94.70 |
91.50 |
92.70 |
5.4M |
| 2024-12-23 |
93.93 |
94.38 |
90.84 |
92.11 |
8.0M |
| 2024-12-20 |
95.36 |
95.43 |
93.33 |
94.01 |
8.1M |
| 2024-12-19 |
90.22 |
95.94 |
89.50 |
95.49 |
10.9M |
| 2024-12-18 |
91.23 |
92.36 |
90.20 |
90.76 |
4.7M |
| 2024-12-17 |
90.05 |
91.70 |
89.33 |
90.70 |
4.8M |
| 2024-12-16 |
93.00 |
93.66 |
89.21 |
89.97 |
6.9M |
| 2024-12-13 |
93.59 |
95.15 |
92.05 |
93.24 |
8.3M |
| 2024-12-12 |
95.20 |
96.33 |
93.00 |
93.90 |
7.4M |
| 2024-12-11 |
93.80 |
96.77 |
92.68 |
95.06 |
6.8M |
| 2024-12-10 |
100.99 |
100.99 |
93.69 |
94.01 |
9.4M |
| 2024-12-09 |
94.00 |
98.00 |
93.71 |
96.53 |
9.0M |
| 2024-12-06 |
90.63 |
95.54 |
90.56 |
94.65 |
8.3M |
| 2024-12-05 |
92.03 |
93.13 |
90.16 |
90.63 |
5.9M |
| 2024-12-04 |
92.85 |
94.44 |
91.62 |
92.03 |
5.3M |
| 2024-12-03 |
95.00 |
95.79 |
91.58 |
92.63 |
8.0M |
| 2024-12-02 |
93.13 |
96.90 |
92.90 |
95.40 |
12.1M |
| 2024-11-29 |
84.99 |
96.34 |
84.80 |
94.72 |
21.7M |
| 2024-11-28 |
84.38 |
86.76 |
83.38 |
85.05 |
9.1M |
| 2024-11-27 |
83.79 |
84.41 |
82.54 |
84.35 |
8.2M |
| 2024-11-26 |
84.67 |
85.93 |
83.83 |
84.18 |
5.5M |
| 2024-11-25 |
88.25 |
88.87 |
83.58 |
85.10 |
11.8M |
| 2024-11-22 |
90.16 |
92.77 |
88.06 |
88.18 |
8.6M |
| 2024-11-21 |
91.67 |
92.17 |
90.16 |
90.16 |
8.0M |
| 2024-11-20 |
94.25 |
94.97 |
91.10 |
93.32 |
12.3M |
| 2024-11-19 |
93.26 |
95.28 |
92.30 |
95.20 |
8.9M |
| 2024-11-18 |
95.21 |
96.16 |
91.04 |
91.63 |
7.9M |
| 2024-11-15 |
92.99 |
98.00 |
92.08 |
94.62 |
12.6M |
| 2024-11-14 |
98.43 |
98.60 |
93.33 |
93.52 |
8.8M |
| 2024-11-13 |
97.62 |
98.88 |
96.06 |
98.34 |
9.0M |
| 2024-11-12 |
100.05 |
101.99 |
97.12 |
98.01 |
10.4M |
| 2024-11-11 |
100.99 |
101.80 |
98.29 |
100.02 |
13.4M |
| 2024-11-08 |
104.01 |
104.70 |
99.15 |
102.39 |
16.0M |
| 2024-11-07 |
96.24 |
103.77 |
94.84 |
102.99 |
13.0M |
| 2024-11-06 |
98.08 |
100.38 |
97.00 |
97.15 |
11.0M |
| 2024-11-05 |
95.06 |
100.00 |
93.60 |
98.21 |
13.6M |
| 2024-11-04 |
94.06 |
98.38 |
92.61 |
96.00 |
9.7M |
| 2024-11-01 |
94.50 |
95.49 |
92.80 |
93.02 |
7.7M |
| 2024-10-31 |
95.04 |
95.98 |
91.56 |
95.50 |
13.2M |
| 2024-10-30 |
91.60 |
96.36 |
91.58 |
94.01 |
14.5M |
| 2024-10-29 |
87.98 |
94.94 |
87.05 |
92.80 |
20.3M |
| 2024-10-28 |
90.35 |
90.98 |
88.66 |
89.53 |
8.7M |
| 2024-10-25 |
91.65 |
92.26 |
89.50 |
90.30 |
9.6M |
| 2024-10-24 |
92.25 |
92.45 |
90.70 |
91.45 |
7.8M |
| 2024-10-23 |
93.47 |
94.88 |
92.17 |
92.47 |
8.8M |
| 2024-10-22 |
94.98 |
95.41 |
92.06 |
93.15 |
10.4M |
| 2024-10-21 |
94.50 |
97.50 |
92.11 |
94.50 |
17.9M |
| 2024-10-18 |
90.39 |
99.00 |
89.43 |
95.59 |
18.8M |
| 2024-10-17 |
90.00 |
93.38 |
90.00 |
90.43 |
10.3M |
| 2024-10-16 |
94.59 |
94.59 |
90.02 |
90.35 |
16.0M |
| 2024-10-15 |
99.00 |
100.62 |
97.00 |
97.54 |
11.4M |
| 2024-10-14 |
102.00 |
103.56 |
98.10 |
102.19 |
10.0M |
| 2024-10-11 |
104.82 |
104.82 |
99.20 |
101.15 |
11.1M |
| 2024-10-10 |
104.98 |
106.66 |
100.01 |
104.82 |
17.7M |
| 2024-10-09 |
114.99 |
118.80 |
100.11 |
100.40 |
24.2M |
| 2024-10-08 |
129.50 |
129.51 |
112.00 |
118.80 |
23.3M |
| 2024-09-30 |
97.96 |
108.85 |
95.00 |
107.93 |
16.2M |
| 2024-09-27 |
88.37 |
93.66 |
87.01 |
93.23 |
5.9M |
| 2024-09-26 |
88.11 |
88.28 |
85.36 |
88.08 |
10.5M |
| 2024-09-25 |
87.80 |
89.92 |
87.01 |
88.80 |
9.1M |
| 2024-09-24 |
88.00 |
91.79 |
84.07 |
89.20 |
12.8M |
| 2024-09-23 |
86.22 |
89.50 |
84.73 |
89.10 |
10.8M |
| 2024-09-20 |
80.57 |
84.47 |
79.81 |
84.43 |
9.1M |
| 2024-09-19 |
79.50 |
82.35 |
78.73 |
79.65 |
6.3M |
| 2024-09-18 |
78.00 |
80.10 |
77.11 |
79.50 |
6.8M |
| 2024-09-13 |
77.94 |
79.78 |
75.16 |
76.28 |
8.5M |
| 2024-09-12 |
80.65 |
81.38 |
77.60 |
77.70 |
7.4M |
| 2024-09-11 |
77.00 |
81.52 |
76.20 |
80.79 |
8.0M |
| 2024-09-10 |
77.52 |
77.65 |
74.90 |
76.74 |
6.6M |
| 2024-09-09 |
76.00 |
78.00 |
74.20 |
77.05 |
12.9M |
| 2024-09-06 |
82.17 |
82.36 |
80.88 |
81.10 |
3.9M |
| 2024-09-05 |
78.76 |
82.98 |
77.90 |
82.17 |
8.2M |
| 2024-09-04 |
76.01 |
80.00 |
74.74 |
78.63 |
7.7M |
| 2024-09-03 |
76.86 |
77.35 |
75.12 |
76.85 |
6.9M |
| 2024-09-02 |
80.01 |
81.00 |
76.83 |
76.90 |
8.0M |
| 2024-08-30 |
79.89 |
81.75 |
79.24 |
80.00 |
8.9M |
| 2024-08-29 |
78.84 |
81.00 |
77.03 |
80.06 |
5.7M |
| 2024-08-28 |
83.57 |
83.57 |
77.71 |
79.26 |
10.6M |
| 2024-08-27 |
85.05 |
85.33 |
83.56 |
83.88 |
4.2M |
| 2024-08-26 |
85.28 |
85.96 |
83.00 |
85.47 |
5.1M |
| 2024-08-23 |
81.69 |
85.28 |
81.32 |
84.85 |
6.2M |
| 2024-08-22 |
82.85 |
85.55 |
81.70 |
82.30 |
7.6M |
| 2024-08-21 |
79.75 |
83.98 |
78.50 |
82.48 |
7.9M |
| 2024-08-20 |
77.73 |
80.30 |
77.73 |
79.88 |
5.9M |
| 2024-08-19 |
76.61 |
79.67 |
76.57 |
77.57 |
4.7M |
| 2024-08-16 |
74.42 |
77.76 |
74.19 |
77.54 |
6.1M |
| 2024-08-15 |
75.00 |
76.50 |
73.70 |
74.51 |
4.1M |
| 2024-08-14 |
76.85 |
77.22 |
74.66 |
75.14 |
3.3M |
| 2024-08-13 |
76.74 |
78.34 |
76.08 |
76.99 |
3.6M |
| 2024-08-12 |
73.53 |
78.37 |
73.50 |
77.17 |
6.8M |
| 2024-08-09 |
74.63 |
75.50 |
73.74 |
73.84 |
2.5M |
| 2024-08-08 |
74.50 |
75.26 |
73.58 |
74.29 |
3.0M |
| 2024-08-07 |
74.69 |
75.40 |
73.70 |
74.30 |
2.9M |
| 2024-08-06 |
76.39 |
77.20 |
73.79 |
74.80 |
3.9M |
| 2024-08-05 |
74.90 |
77.33 |
74.70 |
75.30 |
5.5M |
| 2024-08-02 |
77.77 |
78.86 |
75.83 |
75.94 |
5.1M |
| 2024-08-01 |
80.67 |
81.38 |
77.62 |
77.62 |
6.4M |
| 2024-07-31 |
76.59 |
81.01 |
75.80 |
80.86 |
7.3M |
| 2024-07-30 |
78.70 |
78.76 |
75.70 |
76.71 |
5.3M |
| 2024-07-29 |
79.05 |
80.71 |
78.34 |
79.01 |
5.1M |
| 2024-07-26 |
78.98 |
79.44 |
76.56 |
79.12 |
5.3M |
| 2024-07-25 |
75.41 |
79.27 |
74.69 |
78.98 |
5.7M |
| 2024-07-24 |
76.01 |
77.95 |
75.71 |
75.92 |
3.9M |
| 2024-07-23 |
79.37 |
79.40 |
76.50 |
76.92 |
7.0M |
| 2024-07-22 |
82.00 |
82.07 |
78.65 |
79.58 |
9.1M |
| 2024-07-19 |
80.20 |
83.17 |
79.62 |
82.58 |
8.9M |
| 2024-07-18 |
79.95 |
82.35 |
79.49 |
80.96 |
7.8M |
| 2024-07-17 |
79.85 |
82.66 |
78.33 |
80.91 |
10.8M |
| 2024-07-16 |
75.00 |
79.30 |
74.52 |
78.92 |
10.3M |
| 2024-07-15 |
76.00 |
76.77 |
71.00 |
75.40 |
14.0M |
| 2024-07-12 |
80.51 |
81.40 |
78.41 |
79.33 |
8.5M |
| 2024-07-11 |
82.00 |
84.90 |
80.41 |
82.34 |
11.9M |
| 2024-07-10 |
78.00 |
81.28 |
77.70 |
80.14 |
11.8M |
| 2024-07-09 |
74.00 |
76.80 |
73.37 |
76.35 |
7.0M |
| 2024-07-08 |
73.93 |
76.50 |
73.62 |
74.58 |
6.0M |
| 2024-07-05 |
73.80 |
75.00 |
72.61 |
74.63 |
4.9M |
| 2024-07-04 |
74.76 |
75.69 |
74.03 |
74.11 |
3.8M |
| 2024-07-03 |
75.01 |
75.78 |
74.22 |
74.50 |
4.2M |
| 2024-07-02 |
77.20 |
77.70 |
75.08 |
75.36 |
5.8M |
| 2024-07-01 |
76.00 |
78.37 |
75.14 |
77.75 |
5.5M |
| 2024-06-28 |
77.25 |
78.39 |
76.16 |
76.54 |
5.4M |
| 2024-06-27 |
78.14 |
78.28 |
76.76 |
76.76 |
4.4M |
| 2024-06-26 |
78.09 |
78.85 |
77.02 |
78.20 |
5.3M |
| 2024-06-25 |
79.16 |
79.70 |
77.01 |
77.60 |
6.4M |
| 2024-06-24 |
80.46 |
81.20 |
79.00 |
79.18 |
6.3M |
| 2024-06-21 |
81.21 |
81.71 |
80.11 |
81.40 |
5.5M |
| 2024-06-20 |
84.24 |
84.37 |
81.30 |
81.60 |
6.4M |
| 2024-06-19 |
84.80 |
85.00 |
82.37 |
83.56 |
7.0M |
| 2024-06-18 |
85.88 |
87.23 |
84.05 |
84.87 |
7.8M |
| 2024-06-17 |
87.88 |
88.83 |
85.50 |
85.90 |
9.2M |
| 2024-06-14 |
85.27 |
89.27 |
83.91 |
88.58 |
10.5M |
| 2024-06-13 |
86.99 |
87.02 |
84.88 |
85.41 |
6.2M |
| 2024-06-12 |
85.94 |
88.96 |
85.31 |
86.95 |
10.4M |
| 2024-06-11 |
86.11 |
86.17 |
84.25 |
85.20 |
7.8M |
| 2024-06-07 |
88.15 |
88.69 |
85.32 |
85.91 |
6.2M |
| 2024-06-06 |
91.71 |
91.71 |
89.20 |
89.50 |
6.8M |
| 2024-06-05 |
93.93 |
93.93 |
91.02 |
91.44 |
9.0M |
| 2024-06-04 |
92.86 |
94.29 |
91.81 |
94.29 |
7.2M |
| 2024-06-03 |
93.57 |
94.05 |
91.04 |
92.81 |
8.6M |
| 2024-05-31 |
94.48 |
95.69 |
92.94 |
93.57 |
4.8M |
| 2024-05-30 |
95.39 |
96.72 |
94.09 |
94.86 |
4.2M |
| 2024-05-29 |
94.29 |
96.98 |
94.14 |
95.29 |
5.6M |
| 2024-05-28 |
90.71 |
97.07 |
90.68 |
95.59 |
10.7M |
| 2024-05-27 |
94.54 |
95.64 |
92.27 |
93.71 |
10.0M |
| 2024-05-24 |
99.21 |
99.38 |
94.31 |
94.36 |
9.4M |
| 2024-05-23 |
98.93 |
101.01 |
98.06 |
99.34 |
5.9M |
| 2024-05-22 |
100.21 |
100.71 |
97.95 |
98.38 |
6.5M |
| 2024-05-21 |
96.64 |
101.43 |
96.50 |
100.71 |
12.8M |
| 2024-05-20 |
96.01 |
96.79 |
94.29 |
96.43 |
12.6M |
| 2024-05-17 |
98.39 |
99.36 |
96.43 |
97.96 |
6.7M |
| 2024-05-16 |
102.20 |
103.14 |
98.93 |
99.01 |
9.9M |
| 2024-05-15 |
104.29 |
105.41 |
102.04 |
102.18 |
3.8M |
| 2024-05-14 |
106.29 |
108.21 |
104.28 |
104.92 |
6.9M |
| 2024-05-13 |
103.57 |
107.50 |
102.77 |
105.36 |
8.3M |
| 2024-05-10 |
104.29 |
104.63 |
102.57 |
104.19 |
6.5M |
| 2024-05-09 |
102.96 |
104.29 |
102.03 |
103.81 |
7.6M |
| 2024-05-08 |
100.32 |
104.06 |
99.01 |
102.92 |
9.6M |
| 2024-05-07 |
101.54 |
101.74 |
98.57 |
100.32 |
11.4M |
| 2024-05-06 |
103.89 |
104.60 |
100.02 |
102.14 |
13.6M |
| 2024-04-30 |
105.98 |
105.98 |
102.86 |
102.86 |
7.1M |
| 2024-04-29 |
107.54 |
108.57 |
103.24 |
105.98 |
13.7M |
| 2024-04-26 |
103.57 |
108.74 |
103.57 |
106.32 |
11.2M |
| 2024-04-25 |
116.43 |
116.94 |
103.66 |
103.70 |
17.0M |
| 2024-04-24 |
118.54 |
118.54 |
113.49 |
116.36 |
5.9M |
| 2024-04-23 |
120.86 |
122.14 |
116.90 |
117.50 |
5.5M |
| 2024-04-22 |
122.14 |
123.00 |
120.46 |
121.94 |
3.7M |
| 2024-04-19 |
122.75 |
125.36 |
121.89 |
122.50 |
2.8M |
| 2024-04-18 |
123.35 |
127.98 |
122.15 |
123.24 |
5.6M |
| 2024-04-17 |
121.27 |
122.80 |
120.22 |
121.89 |
4.3M |
| 2024-04-16 |
122.14 |
123.06 |
119.68 |
122.39 |
5.5M |
| 2024-04-15 |
117.01 |
122.46 |
116.87 |
121.43 |
4.6M |
| 2024-04-12 |
116.15 |
119.29 |
115.04 |
117.31 |
3.7M |
| 2024-04-11 |
111.76 |
117.04 |
111.76 |
116.16 |
4.5M |
| 2024-04-10 |
111.99 |
113.18 |
109.77 |
112.55 |
3.0M |
| 2024-04-09 |
111.20 |
112.62 |
110.24 |
112.24 |
2.7M |
| 2024-04-08 |
111.15 |
113.49 |
109.29 |
111.76 |
5.5M |
| 2024-04-03 |
118.75 |
118.75 |
110.02 |
111.38 |
8.9M |
| 2024-04-02 |
119.69 |
122.60 |
117.93 |
118.71 |
4.1M |
| 2024-04-01 |
120.00 |
122.20 |
116.83 |
120.86 |
4.4M |
| 2024-03-29 |
116.43 |
120.71 |
115.48 |
120.19 |
4.0M |
| 2024-03-28 |
112.93 |
118.07 |
112.58 |
116.64 |
5.3M |
| 2024-03-27 |
111.90 |
113.82 |
111.55 |
112.35 |
3.6M |
| 2024-03-26 |
112.36 |
114.88 |
111.90 |
112.61 |
3.6M |
| 2024-03-25 |
114.95 |
117.21 |
113.21 |
113.60 |
4.6M |
| 2024-03-22 |
114.14 |
114.99 |
112.34 |
113.94 |
4.0M |
| 2024-03-21 |
116.32 |
116.86 |
113.83 |
114.14 |
5.3M |
| 2024-03-20 |
116.18 |
119.07 |
115.36 |
116.32 |
3.7M |
| 2024-03-19 |
117.54 |
120.36 |
117.13 |
117.14 |
3.1M |
| 2024-03-18 |
118.79 |
123.33 |
117.50 |
118.11 |
6.7M |
| 2024-03-15 |
115.57 |
119.87 |
114.56 |
119.29 |
4.5M |
| 2024-03-14 |
117.14 |
117.96 |
115.36 |
116.24 |
3.5M |
| 2024-03-13 |
117.86 |
119.24 |
116.66 |
117.50 |
3.4M |
| 2024-03-12 |
119.48 |
121.43 |
117.78 |
118.73 |
3.5M |
| 2024-03-11 |
119.77 |
121.66 |
117.76 |
120.19 |
4.2M |
| 2024-03-08 |
118.64 |
120.43 |
117.82 |
119.77 |
3.3M |
| 2024-03-07 |
121.39 |
122.14 |
118.73 |
120.21 |
5.1M |
| 2024-03-06 |
120.63 |
123.71 |
120.04 |
121.39 |
6.8M |
| 2024-03-05 |
118.34 |
123.34 |
117.35 |
119.48 |
7.7M |
| 2024-03-04 |
120.00 |
122.57 |
117.34 |
119.69 |
7.1M |
| 2024-03-01 |
113.37 |
118.67 |
112.00 |
118.04 |
6.7M |
| 2024-02-29 |
105.28 |
114.14 |
105.20 |
113.36 |
8.1M |
| 2024-02-28 |
108.73 |
109.19 |
105.86 |
105.86 |
5.7M |
| 2024-02-27 |
107.91 |
109.28 |
106.37 |
107.86 |
7.9M |
| 2024-02-26 |
109.29 |
111.07 |
107.50 |
109.41 |
3.7M |
| 2024-02-23 |
111.07 |
111.36 |
108.49 |
109.85 |
4.7M |
| 2024-02-22 |
110.72 |
112.31 |
107.87 |
110.64 |
4.4M |
| 2024-02-21 |
111.95 |
113.37 |
109.30 |
110.71 |
5.0M |
| 2024-02-20 |
109.91 |
115.36 |
108.58 |
113.57 |
4.9M |
| 2024-02-19 |
103.57 |
111.79 |
103.44 |
111.29 |
7.5M |
| 2024-02-08 |
115.11 |
116.99 |
103.29 |
105.71 |
10.1M |
| 2024-02-07 |
107.56 |
113.49 |
106.18 |
113.49 |
5.7M |
| 2024-02-06 |
101.79 |
107.71 |
101.35 |
107.23 |
5.4M |
| 2024-02-05 |
102.11 |
104.89 |
98.64 |
101.79 |
7.1M |
| 2024-02-02 |
99.64 |
103.19 |
98.99 |
100.98 |
5.4M |
| 2024-02-01 |
97.62 |
100.43 |
96.45 |
98.99 |
4.9M |
| 2024-01-31 |
96.43 |
101.42 |
95.48 |
97.61 |
5.3M |
| 2024-01-30 |
100.47 |
101.43 |
97.95 |
98.21 |
4.1M |
| 2024-01-29 |
102.99 |
106.40 |
101.16 |
101.43 |
4.4M |
| 2024-01-26 |
102.57 |
104.73 |
101.58 |
103.33 |
4.2M |
| 2024-01-25 |
99.29 |
105.71 |
98.71 |
103.57 |
6.6M |
| 2024-01-24 |
95.43 |
100.00 |
94.71 |
99.61 |
5.5M |
| 2024-01-23 |
94.82 |
99.29 |
93.79 |
94.64 |
4.5M |
| 2024-01-22 |
94.36 |
98.29 |
94.31 |
96.06 |
5.6M |
| 2024-01-19 |
96.21 |
96.21 |
92.94 |
95.43 |
3.6M |
| 2024-01-18 |
95.79 |
97.55 |
93.42 |
96.21 |
5.1M |
| 2024-01-17 |
95.18 |
99.29 |
94.54 |
96.10 |
5.5M |
| 2024-01-16 |
94.26 |
96.03 |
92.86 |
95.81 |
3.3M |
| 2024-01-15 |
94.38 |
96.29 |
93.34 |
94.66 |
2.6M |
| 2024-01-12 |
95.51 |
96.34 |
94.31 |
95.29 |
2.4M |
| 2024-01-11 |
91.90 |
96.79 |
91.36 |
95.56 |
4.7M |
| 2024-01-10 |
91.74 |
93.20 |
90.63 |
92.10 |
3.7M |
| 2024-01-09 |
93.56 |
94.92 |
91.79 |
92.79 |
4.6M |
| 2024-01-08 |
93.82 |
95.14 |
92.25 |
94.09 |
4.0M |
| 2024-01-05 |
94.41 |
96.55 |
93.57 |
94.18 |
5.0M |
| 2024-01-04 |
97.14 |
97.14 |
94.71 |
95.29 |
3.7M |
| 2024-01-03 |
95.00 |
97.78 |
94.65 |
97.32 |
5.1M |
| 2024-01-02 |
98.51 |
99.46 |
95.02 |
95.25 |
5.0M |