| 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 |
| 2024-12-30 |
78.00 |
78.00 |
76.00 |
77.00 |
12.8M |
| 2024-12-27 |
79.00 |
80.00 |
78.00 |
80.00 |
3.4M |
| 2024-12-26 |
78.00 |
79.00 |
77.00 |
78.00 |
5.8M |
| 2024-12-24 |
79.00 |
80.00 |
79.00 |
80.00 |
0.4M |
| 2024-12-23 |
79.00 |
79.00 |
78.00 |
79.00 |
0.7M |
| 2024-12-20 |
80.00 |
81.00 |
79.00 |
80.00 |
2.5M |
| 2024-12-19 |
79.00 |
80.00 |
78.00 |
79.00 |
3.0M |
| 2024-12-18 |
78.00 |
79.00 |
78.00 |
79.00 |
3.0M |
| 2024-12-17 |
78.00 |
78.00 |
77.00 |
78.00 |
2.8M |
| 2024-12-16 |
77.00 |
78.00 |
76.00 |
77.00 |
17.7M |
| 2024-12-13 |
80.00 |
80.00 |
78.00 |
79.00 |
3.9M |
| 2024-12-12 |
79.00 |
79.00 |
78.00 |
79.00 |
6.7M |
| 2024-12-11 |
83.00 |
83.00 |
81.00 |
82.00 |
2.8M |
| 2024-12-10 |
83.00 |
84.00 |
82.00 |
84.00 |
1.7M |
| 2024-12-09 |
85.00 |
86.00 |
84.00 |
85.00 |
4.0M |
| 2024-12-06 |
83.00 |
84.00 |
82.00 |
83.00 |
3.6M |
| 2024-12-05 |
82.00 |
83.00 |
81.00 |
83.00 |
3.5M |
| 2024-12-04 |
80.00 |
80.00 |
79.00 |
80.00 |
7.1M |
| 2024-12-03 |
83.00 |
85.00 |
83.00 |
84.00 |
1.8M |
| 2024-12-02 |
84.00 |
84.00 |
82.00 |
82.00 |
6.2M |
| 2024-11-29 |
83.00 |
83.00 |
81.00 |
82.00 |
0.7M |
| 2024-11-28 |
83.00 |
83.00 |
82.00 |
83.00 |
0.5M |
| 2024-11-27 |
82.00 |
83.00 |
81.00 |
83.00 |
5.5M |
| 2024-11-26 |
82.00 |
83.00 |
81.00 |
82.00 |
11.2M |
| 2024-11-25 |
77.00 |
78.00 |
76.00 |
78.00 |
20.7M |
| 2024-11-22 |
80.00 |
80.00 |
78.00 |
80.00 |
4.2M |
| 2024-11-21 |
82.00 |
83.00 |
81.00 |
83.00 |
3.1M |
| 2024-11-20 |
82.00 |
82.00 |
81.00 |
82.00 |
0.6M |
| 2024-11-19 |
83.00 |
83.00 |
81.00 |
82.00 |
2.1M |
| 2024-11-18 |
87.00 |
88.00 |
86.00 |
88.00 |
2.2M |
| 2024-11-15 |
85.00 |
86.00 |
84.00 |
86.00 |
1.7M |
| 2024-11-14 |
85.00 |
86.00 |
84.00 |
86.00 |
3.5M |
| 2024-11-13 |
85.00 |
86.00 |
84.00 |
85.00 |
3.5M |
| 2024-11-12 |
84.00 |
86.00 |
84.00 |
85.00 |
17.2M |
| 2024-11-11 |
80.00 |
81.00 |
80.00 |
80.00 |
3.0M |
| 2024-11-08 |
76.00 |
78.00 |
76.00 |
78.00 |
1.4M |
| 2024-11-07 |
77.00 |
78.00 |
76.00 |
77.00 |
6.9M |
| 2024-11-06 |
77.00 |
81.00 |
77.00 |
80.00 |
7.2M |
| 2024-11-05 |
78.00 |
79.00 |
77.00 |
78.00 |
8.3M |
| 2024-11-04 |
80.00 |
81.00 |
79.00 |
80.00 |
1.2M |
| 2024-11-01 |
80.00 |
81.00 |
79.00 |
80.00 |
6.9M |
| 2024-10-31 |
84.00 |
85.00 |
83.00 |
84.00 |
0.6M |
| 2024-10-30 |
87.00 |
88.00 |
86.00 |
87.00 |
2.3M |
| 2024-10-29 |
86.00 |
88.00 |
86.00 |
87.00 |
4.7M |
| 2024-10-28 |
85.00 |
86.00 |
84.00 |
85.00 |
5.3M |
| 2024-10-25 |
81.00 |
82.00 |
80.00 |
82.00 |
2.3M |
| 2024-10-24 |
80.00 |
80.00 |
78.00 |
79.00 |
8.8M |
| 2024-10-23 |
80.00 |
80.00 |
78.00 |
78.00 |
4.7M |
| 2024-10-22 |
83.00 |
84.00 |
82.00 |
83.00 |
2.5M |
| 2024-10-21 |
85.00 |
86.00 |
84.00 |
85.00 |
6.5M |
| 2024-10-18 |
82.00 |
83.00 |
81.00 |
82.00 |
1.0M |
| 2024-10-17 |
82.00 |
83.00 |
81.00 |
83.00 |
1.5M |
| 2024-10-16 |
82.00 |
83.00 |
81.00 |
82.00 |
2.6M |
| 2024-10-15 |
80.00 |
83.00 |
79.00 |
82.00 |
11.0M |
| 2024-10-14 |
75.00 |
76.00 |
74.00 |
75.00 |
8.7M |
| 2024-10-11 |
73.00 |
74.00 |
72.00 |
74.00 |
7.0M |
| 2024-10-10 |
77.00 |
78.00 |
76.00 |
76.00 |
8.1M |
| 2024-10-08 |
71.00 |
74.00 |
70.00 |
73.00 |
13.1M |
| 2024-10-07 |
78.00 |
78.00 |
76.00 |
77.00 |
4.0M |
| 2024-10-04 |
78.00 |
78.00 |
77.00 |
78.00 |
6.3M |
| 2024-10-02 |
84.00 |
85.00 |
83.00 |
84.00 |
7.7M |
| 2024-09-30 |
92.00 |
92.00 |
88.00 |
89.00 |
4.6M |
| 2024-09-27 |
93.00 |
95.00 |
92.00 |
93.00 |
14.5M |
| 2024-09-26 |
87.00 |
94.00 |
87.00 |
92.00 |
9.6M |
| 2024-09-25 |
84.00 |
85.00 |
83.00 |
85.00 |
1.6M |
| 2024-09-24 |
85.00 |
86.00 |
84.00 |
84.00 |
1.2M |
| 2024-09-23 |
85.00 |
85.00 |
83.00 |
84.00 |
1.9M |
| 2024-09-20 |
85.00 |
86.00 |
84.00 |
85.00 |
2.4M |
| 2024-09-19 |
89.00 |
90.00 |
86.00 |
87.00 |
5.7M |
| 2024-09-13 |
92.00 |
92.00 |
90.00 |
91.00 |
1.9M |
| 2024-09-12 |
97.00 |
97.00 |
94.00 |
95.00 |
2.1M |
| 2024-09-11 |
99.00 |
101.00 |
99.00 |
99.00 |
9.8M |
| 2024-09-10 |
93.00 |
95.00 |
92.00 |
94.00 |
1.2M |
| 2024-09-09 |
94.00 |
95.00 |
93.00 |
94.00 |
5.9M |
| 2024-09-06 |
91.00 |
93.00 |
91.00 |
92.00 |
4.5M |
| 2024-09-05 |
91.00 |
92.00 |
91.00 |
91.00 |
8.5M |
| 2024-09-04 |
90.00 |
91.00 |
89.00 |
90.00 |
15.1M |
| 2024-09-03 |
82.00 |
82.00 |
80.00 |
81.00 |
7.9M |
| 2024-09-02 |
83.00 |
84.00 |
82.00 |
83.00 |
13.0M |
| 2024-08-30 |
78.00 |
78.00 |
76.00 |
77.00 |
3.1M |
| 2024-08-29 |
80.00 |
81.00 |
79.00 |
80.00 |
2.8M |
| 2024-08-28 |
77.00 |
79.00 |
77.00 |
79.00 |
3.6M |
| 2024-08-27 |
76.00 |
76.00 |
75.00 |
75.00 |
9.5M |
| 2024-08-26 |
79.00 |
80.00 |
78.00 |
79.00 |
3.8M |
| 2024-08-23 |
85.00 |
85.00 |
83.00 |
85.00 |
0.9M |
| 2024-08-22 |
87.00 |
88.00 |
86.00 |
87.00 |
3.7M |
| 2024-08-21 |
84.00 |
85.00 |
83.00 |
85.00 |
1.0M |
| 2024-08-20 |
82.00 |
85.00 |
82.00 |
84.00 |
13.3M |
| 2024-08-19 |
79.00 |
80.00 |
79.00 |
80.00 |
3.7M |
| 2024-08-16 |
77.00 |
77.00 |
76.00 |
77.00 |
2.1M |
| 2024-08-14 |
76.00 |
76.00 |
75.00 |
76.00 |
2.0M |
| 2024-08-13 |
75.00 |
75.00 |
74.00 |
75.00 |
14.8M |
| 2024-08-12 |
80.00 |
80.00 |
78.00 |
80.00 |
1.6M |
| 2024-08-09 |
82.00 |
82.00 |
80.00 |
82.00 |
1.5M |
| 2024-08-08 |
83.00 |
84.00 |
82.00 |
84.00 |
1.2M |
| 2024-08-07 |
88.00 |
89.00 |
86.00 |
87.00 |
10.5M |
| 2024-08-06 |
86.00 |
87.00 |
85.00 |
87.00 |
4.4M |
| 2024-08-05 |
86.00 |
90.00 |
86.00 |
89.00 |
34.2M |
| 2024-08-02 |
80.00 |
81.00 |
79.00 |
80.00 |
5.8M |
| 2024-08-01 |
77.00 |
78.00 |
76.00 |
77.00 |
10.1M |
| 2024-07-31 |
83.00 |
84.00 |
81.00 |
82.00 |
17.0M |
| 2024-07-30 |
83.00 |
84.00 |
83.00 |
83.00 |
8.3M |
| 2024-07-29 |
79.00 |
81.00 |
79.00 |
79.00 |
11.4M |
| 2024-07-26 |
78.00 |
78.00 |
77.00 |
78.00 |
0.5M |
| 2024-07-25 |
79.00 |
81.00 |
79.00 |
80.00 |
4.5M |
| 2024-07-24 |
79.00 |
81.00 |
79.00 |
79.00 |
24.5M |
| 2024-07-23 |
77.00 |
78.00 |
77.00 |
77.00 |
6.0M |
| 2024-07-22 |
76.00 |
77.00 |
76.00 |
76.00 |
21.0M |
| 2024-07-19 |
74.00 |
74.00 |
73.00 |
74.00 |
1.5M |
| 2024-07-18 |
71.00 |
72.00 |
71.00 |
71.00 |
3.4M |
| 2024-07-17 |
75.00 |
76.00 |
75.00 |
75.00 |
6.1M |
| 2024-07-16 |
74.00 |
75.00 |
73.00 |
74.00 |
4.3M |
| 2024-07-15 |
73.00 |
74.00 |
72.00 |
73.00 |
4.8M |
| 2024-07-12 |
72.00 |
73.00 |
71.00 |
72.00 |
2.6M |
| 2024-07-11 |
73.00 |
73.00 |
71.00 |
72.00 |
7.9M |
| 2024-07-10 |
74.00 |
75.00 |
73.00 |
75.00 |
7.9M |
| 2024-07-09 |
72.00 |
73.00 |
72.00 |
73.00 |
3.0M |
| 2024-07-08 |
71.00 |
72.00 |
71.00 |
72.00 |
1.8M |
| 2024-07-05 |
70.00 |
71.00 |
69.00 |
71.00 |
14.9M |
| 2024-07-04 |
71.00 |
72.00 |
70.00 |
72.00 |
11.2M |
| 2024-07-03 |
72.00 |
72.00 |
71.00 |
71.00 |
1.5M |
| 2024-07-02 |
71.00 |
71.00 |
70.00 |
71.00 |
7.6M |
| 2024-07-01 |
74.00 |
74.00 |
73.00 |
74.00 |
0.9M |
| 2024-06-28 |
74.00 |
74.00 |
72.00 |
73.00 |
11.1M |
| 2024-06-27 |
76.00 |
76.00 |
75.00 |
76.00 |
0.8M |
| 2024-06-26 |
76.00 |
76.00 |
74.00 |
75.00 |
1.7M |
| 2024-06-25 |
74.00 |
75.00 |
73.00 |
74.00 |
5.9M |
| 2024-06-24 |
77.00 |
77.00 |
75.00 |
75.00 |
1.6M |
| 2024-06-21 |
75.00 |
76.00 |
74.00 |
74.00 |
6.0M |
| 2024-06-20 |
76.00 |
77.00 |
75.00 |
76.00 |
4.6M |
| 2024-06-19 |
76.00 |
76.00 |
75.00 |
76.00 |
5.7M |
| 2024-06-18 |
78.00 |
79.00 |
77.00 |
79.00 |
10.7M |
| 2024-06-17 |
82.00 |
82.00 |
81.00 |
82.00 |
1.4M |
| 2024-06-14 |
82.00 |
83.00 |
81.00 |
81.00 |
6.3M |
| 2024-06-13 |
82.00 |
82.00 |
81.00 |
82.00 |
0.4M |
| 2024-06-12 |
82.00 |
82.00 |
80.00 |
81.00 |
5.7M |
| 2024-06-11 |
82.00 |
83.00 |
81.00 |
83.00 |
2.6M |
| 2024-06-10 |
88.00 |
88.00 |
86.00 |
87.00 |
0.7M |
| 2024-06-07 |
88.00 |
88.00 |
86.00 |
88.00 |
3.5M |
| 2024-06-05 |
93.00 |
94.00 |
92.00 |
93.00 |
21.0M |
| 2024-06-04 |
90.00 |
93.00 |
90.00 |
92.00 |
24.5M |
| 2024-06-03 |
85.00 |
86.00 |
83.00 |
85.00 |
23.8M |
| 2024-05-31 |
82.00 |
84.00 |
82.00 |
83.00 |
5.6M |
| 2024-05-30 |
80.00 |
81.00 |
79.00 |
81.00 |
1.7M |
| 2024-05-29 |
78.00 |
79.00 |
78.00 |
79.00 |
4.0M |
| 2024-05-28 |
82.00 |
82.00 |
80.00 |
81.00 |
3.8M |
| 2024-05-27 |
83.00 |
83.00 |
82.00 |
83.00 |
1.0M |
| 2024-05-24 |
84.00 |
86.00 |
84.00 |
85.00 |
13.1M |
| 2024-05-23 |
84.00 |
85.00 |
84.00 |
84.00 |
8.4M |
| 2024-05-22 |
82.00 |
83.00 |
82.00 |
83.00 |
1.6M |
| 2024-05-21 |
80.00 |
82.00 |
80.00 |
81.00 |
1.8M |
| 2024-05-20 |
80.00 |
80.00 |
78.00 |
79.00 |
2.8M |
| 2024-05-17 |
81.00 |
81.00 |
80.00 |
81.00 |
0.5M |
| 2024-05-16 |
82.00 |
82.00 |
81.00 |
82.00 |
0.7M |
| 2024-05-14 |
82.00 |
82.00 |
81.00 |
81.00 |
0.7M |
| 2024-05-13 |
83.00 |
84.00 |
83.00 |
83.00 |
0.8M |
| 2024-05-10 |
81.00 |
81.00 |
79.00 |
80.00 |
3.9M |
| 2024-05-09 |
82.00 |
82.00 |
80.00 |
81.00 |
9.1M |
| 2024-05-08 |
83.00 |
84.00 |
83.00 |
84.00 |
2.6M |
| 2024-05-07 |
81.00 |
83.00 |
81.00 |
82.00 |
8.4M |
| 2024-05-03 |
81.00 |
82.00 |
80.00 |
81.00 |
14.7M |
| 2024-05-02 |
81.00 |
82.00 |
80.00 |
80.00 |
23.5M |
| 2024-04-30 |
75.00 |
76.00 |
74.00 |
75.00 |
6.8M |
| 2024-04-29 |
74.00 |
75.00 |
73.00 |
74.00 |
7.9M |
| 2024-04-26 |
73.00 |
73.00 |
72.00 |
73.00 |
1.0M |
| 2024-04-25 |
75.00 |
76.00 |
74.00 |
74.00 |
2.4M |
| 2024-04-24 |
74.00 |
74.00 |
73.00 |
74.00 |
1.8M |
| 2024-04-23 |
76.00 |
77.00 |
75.00 |
76.00 |
1.4M |
| 2024-04-22 |
76.00 |
78.00 |
75.00 |
77.00 |
13.8M |
| 2024-04-19 |
76.00 |
77.00 |
69.00 |
74.00 |
44.3M |
| 2024-04-18 |
75.00 |
76.00 |
75.00 |
76.00 |
3.5M |
| 2024-04-17 |
71.00 |
73.00 |
71.00 |
73.00 |
1.7M |
| 2024-04-16 |
70.00 |
71.00 |
70.00 |
71.00 |
2.0M |
| 2024-04-15 |
71.00 |
72.00 |
70.00 |
72.00 |
8.2M |
| 2024-04-12 |
71.00 |
72.00 |
70.00 |
71.00 |
10.8M |
| 2024-04-11 |
70.00 |
71.00 |
69.00 |
71.00 |
5.3M |
| 2024-04-09 |
70.00 |
70.00 |
69.00 |
70.00 |
6.1M |
| 2024-04-08 |
71.00 |
73.00 |
70.00 |
72.00 |
7.0M |
| 2024-04-05 |
70.00 |
70.00 |
69.00 |
70.00 |
8.9M |
| 2024-04-04 |
72.00 |
72.00 |
71.00 |
72.00 |
3.3M |
| 2024-04-03 |
72.00 |
73.00 |
71.00 |
73.00 |
11.3M |
| 2024-04-02 |
75.00 |
75.00 |
73.00 |
74.00 |
12.6M |
| 2024-04-01 |
76.00 |
76.00 |
75.00 |
76.00 |
6.6M |
| 2024-03-29 |
77.00 |
78.00 |
76.00 |
78.00 |
5.9M |
| 2024-03-28 |
79.00 |
79.00 |
78.00 |
79.00 |
2.1M |
| 2024-03-27 |
79.00 |
81.00 |
79.00 |
81.00 |
4.3M |
| 2024-03-26 |
78.00 |
79.00 |
77.00 |
78.00 |
5.1M |
| 2024-03-25 |
80.00 |
80.00 |
79.00 |
80.00 |
1.6M |
| 2024-03-22 |
80.00 |
81.00 |
79.00 |
81.00 |
8.2M |
| 2024-03-21 |
78.00 |
79.00 |
78.00 |
79.00 |
4.2M |
| 2024-03-20 |
77.00 |
78.00 |
76.00 |
77.00 |
9.0M |
| 2024-03-19 |
78.00 |
79.00 |
77.00 |
79.00 |
12.9M |
| 2024-03-18 |
81.00 |
81.00 |
79.00 |
81.00 |
5.8M |
| 2024-03-15 |
82.00 |
82.00 |
80.00 |
81.00 |
21.4M |
| 2024-03-14 |
84.00 |
84.00 |
83.00 |
83.00 |
3.4M |
| 2024-03-13 |
87.00 |
88.00 |
86.00 |
86.00 |
2.3M |
| 2024-03-12 |
87.00 |
88.00 |
86.00 |
86.00 |
2.1M |
| 2024-03-11 |
87.00 |
89.00 |
87.00 |
88.00 |
7.3M |
| 2024-03-08 |
85.00 |
85.00 |
84.00 |
84.00 |
1.5M |
| 2024-03-07 |
85.00 |
86.00 |
84.00 |
86.00 |
4.4M |
| 2024-03-06 |
87.00 |
88.00 |
86.00 |
86.00 |
2.6M |
| 2024-03-05 |
86.00 |
87.00 |
85.00 |
87.00 |
0.0M |
| 2024-03-04 |
84.00 |
84.00 |
82.00 |
83.00 |
11.4M |
| 2024-02-29 |
88.00 |
88.00 |
86.00 |
86.00 |
3.9M |
| 2024-02-28 |
86.00 |
87.00 |
86.00 |
87.00 |
4.6M |
| 2024-02-27 |
89.00 |
89.00 |
88.00 |
88.00 |
1.7M |
| 2024-02-26 |
91.00 |
92.00 |
91.00 |
92.00 |
9.9M |
| 2024-02-23 |
88.00 |
88.00 |
87.00 |
87.00 |
1.1M |
| 2024-02-22 |
88.00 |
88.00 |
87.00 |
87.00 |
2.0M |
| 2024-02-21 |
90.00 |
90.00 |
89.00 |
89.00 |
4.3M |
| 2024-02-20 |
88.00 |
88.00 |
87.00 |
87.00 |
8.6M |
| 2024-02-19 |
88.00 |
89.00 |
87.00 |
89.00 |
7.0M |
| 2024-02-16 |
89.00 |
90.00 |
88.00 |
90.00 |
13.7M |
| 2024-02-15 |
92.00 |
93.00 |
91.00 |
93.00 |
3.2M |
| 2024-02-14 |
90.00 |
90.00 |
89.00 |
89.00 |
7.0M |
| 2024-02-13 |
91.00 |
92.00 |
90.00 |
90.00 |
9.8M |
| 2024-02-08 |
99.00 |
99.00 |
97.00 |
98.00 |
8.0M |
| 2024-02-07 |
100.00 |
100.00 |
99.00 |
99.00 |
4.0M |
| 2024-02-06 |
102.00 |
102.00 |
100.00 |
101.00 |
9.5M |
| 2024-02-05 |
101.00 |
104.00 |
101.00 |
102.00 |
21.7M |
| 2024-02-02 |
97.00 |
99.00 |
97.00 |
98.00 |
19.8M |
| 2024-02-01 |
94.00 |
94.00 |
92.00 |
93.00 |
7.9M |
| 2024-01-31 |
90.00 |
91.00 |
89.00 |
89.00 |
6.4M |
| 2024-01-30 |
91.00 |
92.00 |
90.00 |
90.00 |
5.7M |
| 2024-01-29 |
88.00 |
89.00 |
87.00 |
89.00 |
16.3M |
| 2024-01-26 |
92.00 |
92.00 |
90.00 |
91.00 |
14.1M |
| 2024-01-25 |
96.00 |
97.00 |
95.00 |
95.00 |
5.6M |
| 2024-01-24 |
98.00 |
99.00 |
97.00 |
97.00 |
3.0M |
| 2024-01-23 |
98.00 |
98.00 |
96.00 |
97.00 |
16.8M |
| 2024-01-22 |
101.00 |
102.00 |
100.00 |
102.00 |
10.7M |
| 2024-01-19 |
100.00 |
100.00 |
99.00 |
99.00 |
4.2M |
| 2024-01-18 |
103.00 |
104.00 |
102.00 |
102.00 |
5.4M |
| 2024-01-17 |
105.00 |
106.00 |
104.00 |
104.00 |
4.9M |
| 2024-01-16 |
103.00 |
104.00 |
102.00 |
104.00 |
6.2M |
| 2024-01-15 |
103.00 |
103.00 |
102.00 |
102.00 |
0.2M |
| 2024-01-12 |
101.00 |
102.00 |
99.00 |
100.00 |
12.7M |
| 2024-01-11 |
107.00 |
107.00 |
105.00 |
106.00 |
8.8M |
| 2024-01-10 |
105.00 |
105.00 |
103.00 |
104.00 |
7.0M |
| 2024-01-09 |
108.00 |
110.00 |
107.00 |
109.00 |
13.9M |
| 2024-01-08 |
101.00 |
104.00 |
100.00 |
103.00 |
4.4M |
| 2024-01-05 |
104.00 |
105.00 |
103.00 |
103.00 |
4.9M |
| 2024-01-04 |
103.00 |
103.00 |
101.00 |
102.00 |
12.6M |
| 2024-01-03 |
105.00 |
112.00 |
105.00 |
111.00 |
46.3M |
| 2024-01-02 |
105.00 |
105.00 |
102.00 |
102.00 |
8.1M |