| 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 |
74.15 |
75.40 |
74.15 |
74.65 |
2.2M |
| 2024-12-30 |
74.70 |
75.00 |
73.75 |
74.45 |
3.3M |
| 2024-12-27 |
73.90 |
75.35 |
73.90 |
74.40 |
2.1M |
| 2024-12-24 |
73.25 |
75.40 |
73.25 |
74.50 |
2.7M |
| 2024-12-23 |
72.85 |
73.90 |
72.85 |
73.05 |
1.8M |
| 2024-12-20 |
71.70 |
73.65 |
71.70 |
72.60 |
5.9M |
| 2024-12-19 |
72.90 |
73.00 |
71.80 |
72.30 |
6.6M |
| 2024-12-18 |
73.80 |
74.20 |
73.45 |
73.95 |
2.1M |
| 2024-12-17 |
74.10 |
74.75 |
73.50 |
74.00 |
2.7M |
| 2024-12-16 |
75.00 |
75.40 |
74.40 |
74.85 |
2.8M |
| 2024-12-13 |
76.20 |
76.50 |
75.10 |
75.50 |
3.4M |
| 2024-12-12 |
76.35 |
77.75 |
75.50 |
76.75 |
2.7M |
| 2024-12-11 |
78.65 |
79.35 |
76.25 |
76.50 |
2.8M |
| 2024-12-10 |
80.50 |
80.70 |
78.40 |
78.50 |
5.3M |
| 2024-12-09 |
77.35 |
77.90 |
76.10 |
77.90 |
3.5M |
| 2024-12-06 |
77.40 |
78.10 |
77.05 |
77.55 |
3.9M |
| 2024-12-05 |
77.80 |
77.80 |
76.95 |
77.35 |
1.8M |
| 2024-12-04 |
77.05 |
78.25 |
77.00 |
77.90 |
2.9M |
| 2024-12-03 |
77.00 |
78.30 |
76.80 |
78.25 |
3.6M |
| 2024-12-02 |
77.05 |
78.60 |
76.60 |
77.00 |
2.7M |
| 2024-11-29 |
77.00 |
78.20 |
76.70 |
77.25 |
2.1M |
| 2024-11-28 |
77.95 |
78.45 |
76.55 |
77.50 |
2.2M |
| 2024-11-27 |
77.00 |
77.80 |
76.10 |
77.30 |
4.7M |
| 2024-11-26 |
75.60 |
76.35 |
75.20 |
75.65 |
4.0M |
| 2024-11-25 |
76.35 |
76.75 |
75.50 |
75.75 |
4.5M |
| 2024-11-22 |
77.80 |
78.00 |
75.70 |
76.30 |
3.2M |
| 2024-11-21 |
76.65 |
77.35 |
76.40 |
77.15 |
2.2M |
| 2024-11-20 |
77.10 |
77.95 |
76.80 |
77.40 |
2.1M |
| 2024-11-19 |
76.45 |
77.20 |
76.05 |
77.00 |
2.6M |
| 2024-11-18 |
77.45 |
77.45 |
75.75 |
76.25 |
2.2M |
| 2024-11-15 |
76.80 |
77.95 |
76.30 |
76.45 |
2.5M |
| 2024-11-14 |
76.00 |
77.15 |
76.00 |
76.65 |
3.8M |
| 2024-11-13 |
76.25 |
77.20 |
76.05 |
76.75 |
3.6M |
| 2024-11-12 |
78.60 |
78.60 |
76.15 |
77.20 |
4.6M |
| 2024-11-11 |
79.80 |
80.20 |
78.20 |
78.70 |
3.7M |
| 2024-11-08 |
84.15 |
84.60 |
82.25 |
83.25 |
3.4M |
| 2024-11-07 |
84.35 |
84.35 |
82.00 |
82.95 |
6.6M |
| 2024-11-06 |
85.75 |
85.75 |
82.80 |
84.35 |
6.0M |
| 2024-11-05 |
84.95 |
86.20 |
84.90 |
86.20 |
2.7M |
| 2024-11-04 |
85.20 |
85.45 |
84.05 |
85.20 |
1.9M |
| 2024-11-01 |
85.25 |
86.15 |
84.85 |
85.20 |
1.8M |
| 2024-10-31 |
84.25 |
84.55 |
83.15 |
84.15 |
4.2M |
| 2024-10-30 |
85.90 |
86.30 |
83.65 |
84.25 |
4.6M |
| 2024-10-29 |
86.05 |
86.35 |
84.55 |
85.45 |
2.5M |
| 2024-10-28 |
84.60 |
85.85 |
84.60 |
85.80 |
2.5M |
| 2024-10-25 |
83.65 |
85.65 |
83.20 |
85.10 |
3.9M |
| 2024-10-24 |
83.55 |
83.95 |
82.00 |
83.65 |
3.8M |
| 2024-10-23 |
84.50 |
85.00 |
83.60 |
84.30 |
2.7M |
| 2024-10-22 |
86.00 |
86.00 |
83.75 |
84.45 |
4.3M |
| 2024-10-21 |
86.65 |
88.00 |
85.85 |
86.30 |
3.2M |
| 2024-10-18 |
86.65 |
88.40 |
85.70 |
87.35 |
2.5M |
| 2024-10-17 |
88.05 |
88.80 |
85.85 |
86.50 |
7.8M |
| 2024-10-16 |
85.20 |
89.60 |
84.95 |
86.70 |
5.2M |
| 2024-10-15 |
85.80 |
87.60 |
84.75 |
86.00 |
9.0M |
| 2024-10-14 |
85.80 |
85.90 |
83.35 |
85.35 |
3.5M |
| 2024-10-10 |
85.50 |
85.95 |
84.05 |
84.60 |
7.3M |
| 2024-10-09 |
86.45 |
86.90 |
82.50 |
85.65 |
7.3M |
| 2024-10-08 |
92.00 |
92.00 |
85.35 |
86.45 |
8.5M |
| 2024-10-07 |
90.95 |
91.75 |
90.00 |
90.80 |
4.4M |
| 2024-10-04 |
90.00 |
90.35 |
88.40 |
89.80 |
4.8M |
| 2024-10-03 |
92.05 |
92.05 |
87.25 |
90.00 |
9.2M |
| 2024-10-02 |
88.20 |
92.10 |
88.15 |
91.05 |
15.3M |
| 2024-09-30 |
86.55 |
87.90 |
85.25 |
85.55 |
10.4M |
| 2024-09-27 |
87.80 |
88.00 |
84.00 |
86.55 |
11.7M |
| 2024-09-26 |
82.85 |
83.45 |
81.75 |
83.40 |
5.8M |
| 2024-09-25 |
83.00 |
84.45 |
82.70 |
82.85 |
6.6M |
| 2024-09-24 |
82.00 |
82.60 |
81.00 |
81.60 |
6.1M |
| 2024-09-23 |
81.05 |
82.50 |
80.95 |
81.20 |
3.5M |
| 2024-09-20 |
81.25 |
82.25 |
81.00 |
81.35 |
11.1M |
| 2024-09-19 |
80.20 |
81.90 |
80.20 |
80.60 |
9.2M |
| 2024-09-17 |
79.00 |
81.30 |
77.90 |
80.55 |
7.4M |
| 2024-09-16 |
77.45 |
79.00 |
77.15 |
79.00 |
4.6M |
| 2024-09-13 |
77.10 |
78.40 |
77.10 |
77.80 |
3.6M |
| 2024-09-12 |
76.80 |
77.95 |
76.25 |
77.15 |
5.0M |
| 2024-09-11 |
76.00 |
76.65 |
75.10 |
76.30 |
4.2M |
| 2024-09-10 |
77.05 |
77.45 |
75.80 |
76.85 |
5.8M |
| 2024-09-09 |
75.15 |
77.50 |
74.20 |
77.05 |
9.2M |
| 2024-09-05 |
73.80 |
75.75 |
73.75 |
75.15 |
5.3M |
| 2024-09-04 |
74.45 |
74.75 |
73.10 |
73.75 |
3.4M |
| 2024-09-03 |
74.45 |
74.95 |
73.65 |
74.45 |
1.4M |
| 2024-09-02 |
75.95 |
75.95 |
74.10 |
74.55 |
2.8M |
| 2024-08-30 |
76.35 |
78.00 |
75.90 |
76.45 |
8.1M |
| 2024-08-29 |
75.25 |
76.65 |
75.10 |
76.35 |
3.8M |
| 2024-08-28 |
75.30 |
76.25 |
74.95 |
75.90 |
3.8M |
| 2024-08-27 |
74.40 |
75.40 |
74.05 |
75.30 |
4.2M |
| 2024-08-26 |
72.60 |
74.85 |
72.60 |
74.40 |
4.7M |
| 2024-08-23 |
71.95 |
72.15 |
71.20 |
71.90 |
1.5M |
| 2024-08-22 |
71.85 |
72.30 |
71.15 |
71.95 |
3.0M |
| 2024-08-21 |
71.60 |
71.65 |
70.45 |
71.20 |
2.4M |
| 2024-08-20 |
72.65 |
72.85 |
71.80 |
72.00 |
1.1M |
| 2024-08-19 |
72.20 |
73.50 |
71.75 |
71.95 |
2.1M |
| 2024-08-16 |
72.50 |
73.25 |
71.70 |
71.85 |
2.7M |
| 2024-08-15 |
71.80 |
72.00 |
71.00 |
71.85 |
2.6M |
| 2024-08-14 |
71.90 |
72.60 |
71.55 |
71.80 |
2.1M |
| 2024-08-13 |
72.25 |
72.60 |
71.45 |
71.90 |
2.2M |
| 2024-08-12 |
72.80 |
73.45 |
70.30 |
71.55 |
3.8M |
| 2024-08-09 |
72.15 |
73.30 |
72.10 |
72.90 |
3.9M |
| 2024-08-08 |
71.45 |
72.30 |
71.00 |
71.80 |
3.1M |
| 2024-08-07 |
70.50 |
71.55 |
70.15 |
71.45 |
3.4M |
| 2024-08-06 |
70.50 |
71.00 |
70.10 |
70.30 |
6.5M |
| 2024-08-05 |
66.70 |
70.65 |
66.70 |
70.15 |
8.0M |
| 2024-08-02 |
68.15 |
68.15 |
66.80 |
67.50 |
2.7M |
| 2024-08-01 |
68.00 |
68.45 |
67.55 |
68.15 |
4.3M |
| 2024-07-31 |
67.70 |
68.15 |
66.90 |
67.85 |
4.7M |
| 2024-07-30 |
69.90 |
69.90 |
66.85 |
67.10 |
5.9M |
| 2024-07-29 |
70.70 |
70.70 |
69.20 |
69.90 |
2.9M |
| 2024-07-26 |
68.55 |
70.35 |
68.25 |
69.90 |
4.5M |
| 2024-07-25 |
68.75 |
68.75 |
67.60 |
67.95 |
4.3M |
| 2024-07-24 |
69.05 |
69.45 |
68.35 |
68.75 |
2.4M |
| 2024-07-23 |
70.60 |
71.50 |
69.30 |
69.65 |
2.3M |
| 2024-07-22 |
70.45 |
70.75 |
69.00 |
70.55 |
1.5M |
| 2024-07-19 |
71.20 |
71.70 |
69.70 |
70.15 |
3.1M |
| 2024-07-18 |
71.30 |
72.45 |
71.30 |
72.15 |
2.5M |
| 2024-07-17 |
70.65 |
72.25 |
70.65 |
72.10 |
4.4M |
| 2024-07-16 |
71.20 |
71.60 |
70.05 |
70.40 |
2.9M |
| 2024-07-15 |
72.40 |
73.00 |
71.65 |
72.05 |
5.2M |
| 2024-07-12 |
68.95 |
72.90 |
68.95 |
72.40 |
8.6M |
| 2024-07-11 |
66.30 |
68.35 |
66.30 |
68.20 |
3.4M |
| 2024-07-10 |
65.60 |
66.60 |
65.55 |
65.70 |
3.3M |
| 2024-07-09 |
65.50 |
67.15 |
65.40 |
66.90 |
4.2M |
| 2024-07-08 |
66.45 |
67.00 |
65.30 |
65.80 |
5.0M |
| 2024-07-05 |
66.70 |
67.05 |
66.45 |
66.50 |
2.5M |
| 2024-07-04 |
67.95 |
67.95 |
66.40 |
66.65 |
3.4M |
| 2024-07-03 |
67.40 |
68.00 |
66.85 |
67.15 |
4.4M |
| 2024-07-02 |
67.55 |
68.60 |
66.55 |
67.10 |
5.0M |
| 2024-06-28 |
66.90 |
68.30 |
66.90 |
67.55 |
5.7M |
| 2024-06-27 |
69.45 |
69.45 |
67.50 |
67.55 |
8.2M |
| 2024-06-26 |
68.90 |
70.05 |
68.75 |
69.45 |
2.7M |
| 2024-06-25 |
69.65 |
69.90 |
68.95 |
69.40 |
2.4M |
| 2024-06-24 |
70.05 |
70.35 |
68.55 |
69.40 |
5.5M |
| 2024-06-21 |
70.80 |
71.00 |
70.00 |
70.00 |
5.9M |
| 2024-06-20 |
71.60 |
72.10 |
70.80 |
71.05 |
2.4M |
| 2024-06-19 |
71.20 |
71.75 |
70.75 |
71.60 |
2.1M |
| 2024-06-18 |
71.40 |
71.40 |
70.15 |
70.50 |
2.8M |
| 2024-06-17 |
71.55 |
71.70 |
70.65 |
70.90 |
2.8M |
| 2024-06-14 |
71.90 |
72.70 |
71.55 |
71.60 |
1.9M |
| 2024-06-13 |
72.05 |
72.55 |
71.30 |
72.05 |
2.6M |
| 2024-06-12 |
72.75 |
72.75 |
71.25 |
71.60 |
3.5M |
| 2024-06-11 |
73.40 |
73.40 |
71.90 |
72.75 |
6.3M |
| 2024-06-07 |
75.20 |
75.20 |
73.20 |
73.60 |
4.4M |
| 2024-06-06 |
74.90 |
76.10 |
74.30 |
75.00 |
3.3M |
| 2024-06-05 |
74.80 |
75.80 |
74.25 |
74.45 |
3.5M |
| 2024-06-04 |
74.30 |
75.50 |
74.05 |
74.35 |
3.7M |
| 2024-06-03 |
75.70 |
76.05 |
74.30 |
74.50 |
3.8M |
| 2024-05-31 |
76.05 |
76.80 |
75.10 |
75.30 |
7.9M |
| 2024-05-30 |
75.00 |
75.85 |
74.80 |
75.40 |
3.7M |
| 2024-05-29 |
75.60 |
76.35 |
74.95 |
75.50 |
2.5M |
| 2024-05-28 |
77.15 |
77.85 |
76.50 |
76.80 |
2.4M |
| 2024-05-27 |
77.15 |
77.35 |
76.00 |
76.90 |
1.4M |
| 2024-05-24 |
79.15 |
79.15 |
76.65 |
77.15 |
2.8M |
| 2024-05-23 |
80.10 |
80.10 |
78.30 |
79.25 |
4.7M |
| 2024-05-22 |
79.50 |
80.50 |
78.75 |
79.65 |
2.3M |
| 2024-05-21 |
80.90 |
81.25 |
79.00 |
79.70 |
2.9M |
| 2024-05-20 |
80.55 |
81.80 |
79.70 |
81.00 |
3.4M |
| 2024-05-17 |
80.00 |
80.40 |
79.10 |
80.10 |
4.9M |
| 2024-05-16 |
78.35 |
80.00 |
77.20 |
79.65 |
5.9M |
| 2024-05-14 |
78.40 |
78.75 |
77.35 |
77.85 |
2.8M |
| 2024-05-13 |
76.80 |
78.00 |
76.80 |
78.00 |
4.1M |
| 2024-05-10 |
75.10 |
77.00 |
74.35 |
77.00 |
5.1M |
| 2024-05-09 |
73.95 |
74.80 |
73.50 |
74.35 |
2.5M |
| 2024-05-08 |
75.70 |
75.75 |
73.55 |
73.75 |
3.7M |
| 2024-05-07 |
75.00 |
75.50 |
74.40 |
75.20 |
3.4M |
| 2024-05-06 |
74.65 |
75.35 |
74.25 |
74.90 |
2.3M |
| 2024-05-03 |
75.00 |
75.30 |
74.20 |
74.65 |
3.4M |
| 2024-05-02 |
72.30 |
74.55 |
72.30 |
74.00 |
4.1M |
| 2024-04-30 |
72.85 |
73.80 |
72.55 |
72.75 |
3.9M |
| 2024-04-29 |
73.10 |
74.85 |
72.35 |
72.70 |
5.8M |
| 2024-04-26 |
72.25 |
73.65 |
71.90 |
72.85 |
5.2M |
| 2024-04-25 |
71.80 |
72.80 |
71.50 |
72.00 |
4.4M |
| 2024-04-24 |
72.20 |
72.35 |
71.00 |
71.90 |
2.6M |
| 2024-04-23 |
71.15 |
71.90 |
70.50 |
71.60 |
2.3M |
| 2024-04-22 |
70.55 |
72.20 |
70.40 |
70.55 |
2.7M |
| 2024-04-19 |
70.10 |
70.30 |
68.60 |
70.00 |
3.4M |
| 2024-04-18 |
70.10 |
70.90 |
69.35 |
70.00 |
2.9M |
| 2024-04-17 |
69.65 |
70.45 |
69.50 |
69.95 |
4.2M |
| 2024-04-16 |
71.60 |
71.60 |
69.50 |
69.55 |
4.7M |
| 2024-04-15 |
72.85 |
72.85 |
71.05 |
71.30 |
4.8M |
| 2024-04-12 |
74.30 |
74.35 |
72.55 |
73.05 |
7.1M |
| 2024-04-11 |
74.00 |
74.50 |
73.00 |
74.30 |
2.2M |
| 2024-04-10 |
75.10 |
75.35 |
74.50 |
75.30 |
4.2M |
| 2024-04-09 |
75.00 |
75.70 |
74.30 |
74.45 |
1.5M |
| 2024-04-08 |
74.00 |
74.85 |
73.00 |
74.45 |
2.6M |
| 2024-04-05 |
75.20 |
75.85 |
73.90 |
74.35 |
2.9M |
| 2024-04-03 |
75.95 |
75.95 |
74.35 |
74.80 |
3.0M |
| 2024-04-02 |
75.45 |
77.70 |
75.45 |
76.55 |
4.6M |
| 2024-03-28 |
76.05 |
76.45 |
74.90 |
75.45 |
5.2M |
| 2024-03-27 |
75.70 |
76.50 |
74.35 |
76.05 |
4.4M |
| 2024-03-26 |
75.65 |
76.10 |
74.75 |
75.70 |
4.6M |
| 2024-03-25 |
74.80 |
75.50 |
74.25 |
74.50 |
4.4M |
| 2024-03-22 |
76.35 |
76.35 |
74.00 |
74.30 |
5.8M |
| 2024-03-21 |
75.85 |
77.25 |
75.80 |
76.35 |
3.8M |
| 2024-03-20 |
77.20 |
77.20 |
74.80 |
75.10 |
3.1M |
| 2024-03-19 |
76.10 |
77.35 |
75.30 |
76.65 |
3.0M |
| 2024-03-18 |
78.00 |
78.05 |
75.85 |
76.25 |
3.8M |
| 2024-03-15 |
77.75 |
79.35 |
77.75 |
78.30 |
8.9M |
| 2024-03-14 |
79.80 |
79.85 |
78.50 |
78.80 |
2.2M |
| 2024-03-13 |
79.15 |
80.15 |
79.15 |
79.90 |
2.4M |
| 2024-03-12 |
78.50 |
80.15 |
77.70 |
79.75 |
6.9M |
| 2024-03-11 |
78.10 |
79.10 |
78.05 |
78.70 |
2.4M |
| 2024-03-08 |
78.75 |
79.80 |
78.05 |
78.15 |
3.1M |
| 2024-03-07 |
78.00 |
79.25 |
78.00 |
78.75 |
3.3M |
| 2024-03-06 |
79.30 |
79.30 |
77.60 |
78.80 |
4.7M |
| 2024-03-05 |
80.65 |
81.15 |
78.80 |
79.30 |
5.8M |
| 2024-03-04 |
81.00 |
81.80 |
79.90 |
80.80 |
6.1M |
| 2024-03-01 |
78.95 |
80.25 |
78.35 |
79.45 |
6.4M |
| 2024-02-29 |
76.80 |
79.80 |
75.85 |
78.95 |
13.1M |
| 2024-02-28 |
77.50 |
81.20 |
75.95 |
78.00 |
21.8M |
| 2024-02-27 |
77.10 |
77.75 |
76.15 |
77.50 |
6.0M |
| 2024-02-26 |
75.70 |
77.15 |
75.40 |
76.60 |
3.1M |
| 2024-02-23 |
75.25 |
76.70 |
75.25 |
76.05 |
2.9M |
| 2024-02-22 |
75.00 |
76.15 |
74.35 |
76.10 |
5.1M |
| 2024-02-21 |
72.70 |
75.70 |
72.10 |
75.15 |
5.6M |
| 2024-02-20 |
72.05 |
72.50 |
71.45 |
72.45 |
3.3M |
| 2024-02-19 |
73.05 |
73.15 |
71.40 |
71.80 |
2.3M |
| 2024-02-16 |
71.35 |
73.15 |
71.35 |
73.00 |
3.9M |
| 2024-02-15 |
70.40 |
71.45 |
70.40 |
71.15 |
3.5M |
| 2024-02-14 |
70.25 |
71.40 |
69.35 |
71.40 |
4.5M |
| 2024-02-09 |
72.35 |
72.35 |
70.85 |
71.50 |
2.2M |
| 2024-02-08 |
72.85 |
73.50 |
71.90 |
72.35 |
2.3M |
| 2024-02-07 |
72.05 |
74.20 |
71.55 |
72.85 |
6.0M |
| 2024-02-06 |
71.20 |
71.80 |
71.15 |
71.70 |
8.4M |
| 2024-02-05 |
71.55 |
72.15 |
71.05 |
71.40 |
3.1M |
| 2024-02-02 |
73.00 |
74.90 |
72.30 |
72.55 |
2.9M |
| 2024-02-01 |
72.85 |
72.85 |
71.60 |
72.55 |
5.4M |
| 2024-01-31 |
73.50 |
73.80 |
72.30 |
72.85 |
6.9M |
| 2024-01-30 |
75.95 |
76.50 |
73.90 |
74.20 |
4.3M |
| 2024-01-29 |
76.30 |
78.10 |
76.10 |
76.50 |
3.5M |
| 2024-01-26 |
76.10 |
78.10 |
76.10 |
76.80 |
4.1M |
| 2024-01-25 |
76.35 |
76.45 |
75.15 |
76.05 |
2.5M |
| 2024-01-24 |
74.50 |
76.25 |
74.15 |
75.95 |
3.5M |
| 2024-01-23 |
74.10 |
75.05 |
73.40 |
74.50 |
5.4M |
| 2024-01-22 |
75.80 |
75.80 |
73.60 |
74.10 |
5.8M |
| 2024-01-19 |
75.30 |
76.95 |
75.10 |
75.50 |
3.6M |
| 2024-01-18 |
74.75 |
75.40 |
73.10 |
75.10 |
6.8M |
| 2024-01-17 |
77.30 |
77.30 |
74.70 |
75.15 |
6.7M |
| 2024-01-16 |
78.40 |
79.00 |
77.55 |
77.70 |
4.6M |
| 2024-01-15 |
79.25 |
79.25 |
78.30 |
78.45 |
1.8M |
| 2024-01-12 |
79.10 |
80.15 |
78.90 |
79.25 |
2.7M |
| 2024-01-11 |
78.80 |
80.55 |
78.55 |
79.90 |
1.5M |
| 2024-01-10 |
79.00 |
79.40 |
78.45 |
79.20 |
1.4M |
| 2024-01-09 |
80.00 |
80.30 |
79.30 |
79.30 |
1.9M |
| 2024-01-08 |
80.65 |
81.35 |
79.20 |
79.60 |
2.0M |
| 2024-01-05 |
80.90 |
81.35 |
80.20 |
80.65 |
1.8M |
| 2024-01-04 |
80.85 |
81.15 |
80.30 |
80.90 |
1.9M |
| 2024-01-03 |
83.10 |
83.40 |
81.00 |
81.35 |
2.5M |
| 2024-01-02 |
85.00 |
85.00 |
82.85 |
83.50 |
1.7M |