| 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 |
105.00 |
108.50 |
101.50 |
107.50 |
4.5M |
| 2024-12-30 |
111.50 |
113.50 |
104.00 |
104.00 |
5.7M |
| 2024-12-27 |
112.50 |
117.00 |
111.50 |
112.00 |
7.5M |
| 2024-12-26 |
115.00 |
117.50 |
111.50 |
111.50 |
7.4M |
| 2024-12-25 |
119.50 |
120.00 |
113.00 |
114.50 |
17.6M |
| 2024-12-24 |
111.00 |
118.00 |
109.50 |
118.00 |
15.1M |
| 2024-12-23 |
106.50 |
109.00 |
106.00 |
107.50 |
2.1M |
| 2024-12-20 |
106.00 |
110.50 |
104.00 |
104.00 |
2.4M |
| 2024-12-19 |
105.50 |
106.50 |
104.00 |
105.50 |
1.4M |
| 2024-12-18 |
109.00 |
109.50 |
106.50 |
108.00 |
1.1M |
| 2024-12-17 |
108.50 |
110.00 |
107.00 |
109.00 |
1.2M |
| 2024-12-16 |
110.50 |
111.00 |
105.50 |
108.00 |
1.6M |
| 2024-12-13 |
113.00 |
113.00 |
109.00 |
109.00 |
1.5M |
| 2024-12-12 |
112.00 |
114.50 |
111.50 |
113.00 |
2.0M |
| 2024-12-11 |
110.50 |
113.00 |
109.50 |
111.50 |
1.9M |
| 2024-12-10 |
109.50 |
114.50 |
109.00 |
112.00 |
3.4M |
| 2024-12-09 |
115.00 |
115.00 |
108.50 |
109.00 |
3.9M |
| 2024-12-06 |
118.50 |
120.50 |
114.00 |
115.00 |
3.4M |
| 2024-12-05 |
120.00 |
122.00 |
116.00 |
118.50 |
5.2M |
| 2024-12-04 |
116.00 |
120.50 |
116.00 |
118.00 |
5.4M |
| 2024-12-03 |
116.00 |
117.50 |
114.00 |
115.00 |
2.4M |
| 2024-12-02 |
119.00 |
119.00 |
114.00 |
114.00 |
2.7M |
| 2024-11-29 |
115.50 |
118.00 |
114.50 |
115.50 |
3.0M |
| 2024-11-28 |
118.00 |
118.00 |
114.00 |
115.00 |
5.0M |
| 2024-11-27 |
124.00 |
124.00 |
117.00 |
117.00 |
7.0M |
| 2024-11-26 |
125.00 |
125.50 |
120.50 |
122.50 |
6.7M |
| 2024-11-25 |
124.00 |
132.00 |
123.50 |
128.00 |
7.4M |
| 2024-11-22 |
127.00 |
130.50 |
122.50 |
122.50 |
9.2M |
| 2024-11-21 |
125.50 |
126.50 |
122.50 |
124.00 |
7.5M |
| 2024-11-20 |
136.00 |
139.00 |
126.00 |
126.00 |
15.6M |
| 2024-11-19 |
126.00 |
134.50 |
122.00 |
134.50 |
8.4M |
| 2024-11-18 |
130.00 |
130.50 |
120.00 |
122.50 |
8.2M |
| 2024-11-15 |
133.00 |
135.50 |
129.50 |
130.50 |
3.8M |
| 2024-11-14 |
134.50 |
136.00 |
131.00 |
132.50 |
6.6M |
| 2024-11-13 |
143.50 |
145.00 |
132.50 |
133.00 |
9.1M |
| 2024-11-12 |
144.50 |
147.00 |
138.50 |
143.00 |
10.4M |
| 2024-11-11 |
155.50 |
160.00 |
144.00 |
146.50 |
17.9M |
| 2024-11-08 |
155.00 |
157.00 |
149.00 |
150.00 |
7.2M |
| 2024-11-07 |
153.50 |
161.00 |
152.00 |
153.00 |
14.4M |
| 2024-11-06 |
155.00 |
156.00 |
150.50 |
152.50 |
6.8M |
| 2024-11-05 |
149.00 |
157.00 |
148.50 |
152.50 |
12.6M |
| 2024-11-04 |
145.50 |
150.00 |
139.00 |
150.00 |
12.0M |
| 2024-11-01 |
147.50 |
155.00 |
144.00 |
145.50 |
13.3M |
| 2024-10-30 |
149.00 |
153.50 |
145.50 |
149.50 |
11.6M |
| 2024-10-29 |
146.00 |
156.50 |
142.50 |
149.00 |
19.7M |
| 2024-10-28 |
147.00 |
148.50 |
137.00 |
146.00 |
10.2M |
| 2024-10-25 |
145.50 |
152.00 |
144.50 |
147.00 |
13.3M |
| 2024-10-24 |
162.00 |
165.00 |
145.50 |
145.50 |
21.1M |
| 2024-10-23 |
148.00 |
161.50 |
147.00 |
161.50 |
17.6M |
| 2024-10-22 |
148.50 |
150.50 |
143.00 |
147.00 |
6.9M |
| 2024-10-21 |
141.00 |
150.00 |
140.50 |
148.50 |
7.2M |
| 2024-10-18 |
149.00 |
155.00 |
139.00 |
141.50 |
15.0M |
| 2024-10-17 |
148.50 |
150.50 |
136.50 |
147.00 |
12.6M |
| 2024-10-16 |
148.00 |
154.50 |
141.00 |
147.50 |
13.9M |
| 2024-10-15 |
166.50 |
169.00 |
153.50 |
153.50 |
3.7M |
| 2024-10-14 |
158.50 |
168.50 |
153.00 |
168.00 |
2.2M |
| 2024-10-11 |
154.00 |
162.00 |
150.00 |
158.50 |
2.0M |
| 2024-10-09 |
157.00 |
162.00 |
152.50 |
153.50 |
3.0M |
| 2024-10-08 |
149.00 |
149.00 |
142.50 |
148.50 |
1.4M |
| 2024-10-07 |
144.00 |
148.00 |
139.00 |
148.00 |
2.8M |
| 2024-10-04 |
149.50 |
149.50 |
141.50 |
143.00 |
2.0M |
| 2024-10-01 |
149.00 |
152.00 |
142.00 |
150.00 |
3.0M |
| 2024-09-30 |
143.00 |
151.00 |
136.00 |
144.00 |
5.1M |
| 2024-09-27 |
136.00 |
140.50 |
136.00 |
140.50 |
4.5M |
| 2024-09-26 |
125.50 |
129.00 |
124.00 |
128.00 |
2.2M |
| 2024-09-25 |
126.00 |
126.00 |
123.00 |
124.00 |
3.2M |
| 2024-09-24 |
129.00 |
132.50 |
124.50 |
127.00 |
37.3M |
| 2024-09-23 |
122.00 |
128.00 |
114.50 |
128.00 |
29.1M |
| 2024-09-20 |
110.00 |
116.50 |
108.50 |
116.50 |
21.3M |
| 2024-09-19 |
97.60 |
106.00 |
96.80 |
106.00 |
29.5M |
| 2024-09-18 |
92.00 |
98.50 |
91.90 |
96.70 |
16.0M |
| 2024-09-16 |
91.90 |
95.00 |
91.00 |
92.50 |
11.5M |
| 2024-09-13 |
87.00 |
93.10 |
86.90 |
90.30 |
14.9M |
| 2024-09-12 |
79.30 |
85.30 |
79.10 |
85.30 |
4.1M |
| 2024-09-11 |
77.70 |
79.80 |
77.60 |
77.60 |
1.7M |
| 2024-09-10 |
81.50 |
82.00 |
77.90 |
79.00 |
2.6M |
| 2024-09-09 |
80.20 |
82.30 |
80.20 |
80.60 |
2.1M |
| 2024-09-06 |
80.70 |
84.00 |
80.60 |
81.60 |
3.7M |
| 2024-09-05 |
82.60 |
83.70 |
79.60 |
80.00 |
3.9M |
| 2024-09-04 |
76.50 |
81.80 |
75.40 |
78.80 |
4.5M |
| 2024-09-03 |
87.00 |
89.40 |
83.60 |
83.70 |
5.0M |
| 2024-09-02 |
88.60 |
89.20 |
85.80 |
85.80 |
3.5M |
| 2024-08-30 |
94.10 |
94.90 |
88.00 |
88.10 |
6.8M |
| 2024-08-29 |
93.70 |
96.10 |
93.00 |
93.00 |
5.3M |
| 2024-08-28 |
96.00 |
98.80 |
92.50 |
94.10 |
12.2M |
| 2024-08-27 |
90.90 |
95.60 |
90.90 |
94.90 |
6.9M |
| 2024-08-26 |
94.50 |
95.30 |
90.30 |
90.60 |
6.6M |
| 2024-08-23 |
90.10 |
95.90 |
88.30 |
93.80 |
10.1M |
| 2024-08-22 |
95.00 |
95.50 |
90.50 |
90.60 |
10.6M |
| 2024-08-21 |
97.50 |
99.50 |
93.50 |
93.50 |
27.4M |
| 2024-08-20 |
88.60 |
96.50 |
88.60 |
96.50 |
15.9M |
| 2024-08-19 |
84.80 |
92.50 |
84.20 |
87.80 |
14.9M |
| 2024-08-16 |
83.10 |
86.50 |
81.60 |
84.60 |
13.1M |
| 2024-08-15 |
81.00 |
82.80 |
79.30 |
80.70 |
7.2M |
| 2024-08-14 |
82.80 |
85.20 |
80.50 |
82.20 |
10.5M |
| 2024-08-13 |
82.70 |
83.50 |
78.40 |
81.10 |
11.8M |
| 2024-08-12 |
80.40 |
81.70 |
75.50 |
80.10 |
19.4M |
| 2024-08-09 |
74.60 |
78.20 |
74.60 |
78.20 |
15.9M |
| 2024-08-08 |
64.60 |
71.10 |
64.60 |
71.10 |
4.1M |
| 2024-08-07 |
63.00 |
64.70 |
63.00 |
64.70 |
1.1M |
| 2024-08-06 |
64.30 |
66.20 |
57.30 |
58.90 |
4.6M |
| 2024-08-05 |
66.00 |
66.90 |
63.60 |
63.60 |
2.3M |
| 2024-08-02 |
71.30 |
73.40 |
70.60 |
70.60 |
3.6M |
| 2024-08-01 |
73.40 |
75.50 |
72.10 |
74.10 |
7.1M |
| 2024-07-31 |
73.90 |
78.00 |
72.30 |
72.80 |
16.5M |
| 2024-07-30 |
69.10 |
74.80 |
68.80 |
74.80 |
14.2M |
| 2024-07-29 |
70.80 |
72.50 |
67.00 |
68.00 |
6.9M |
| 2024-07-26 |
68.00 |
72.10 |
65.20 |
69.60 |
6.2M |
| 2024-07-23 |
66.10 |
70.60 |
66.10 |
70.50 |
5.9M |
| 2024-07-22 |
67.40 |
67.40 |
63.60 |
64.20 |
1.6M |
| 2024-07-19 |
65.40 |
68.20 |
62.90 |
66.90 |
4.6M |
| 2024-07-18 |
68.60 |
68.60 |
64.80 |
65.30 |
2.5M |
| 2024-07-17 |
70.50 |
72.20 |
68.90 |
69.10 |
1.7M |
| 2024-07-16 |
66.10 |
71.30 |
65.10 |
70.50 |
1.4M |
| 2024-07-15 |
66.90 |
67.20 |
65.00 |
65.20 |
0.9M |
| 2024-07-12 |
66.00 |
68.00 |
65.80 |
66.60 |
0.7M |
| 2024-07-11 |
71.00 |
71.10 |
67.00 |
67.20 |
1.3M |
| 2024-07-10 |
68.20 |
71.50 |
68.20 |
70.20 |
2.2M |
| 2024-07-09 |
69.70 |
71.80 |
64.50 |
67.30 |
2.7M |
| 2024-07-08 |
75.70 |
77.70 |
69.70 |
69.70 |
3.1M |
| 2024-07-05 |
74.50 |
76.60 |
72.60 |
74.10 |
2.4M |
| 2024-07-04 |
77.50 |
78.00 |
73.40 |
73.60 |
6.1M |
| 2024-07-03 |
71.10 |
76.80 |
71.10 |
76.80 |
7.7M |
| 2024-07-02 |
67.40 |
73.20 |
67.40 |
69.90 |
3.5M |
| 2024-07-01 |
66.40 |
69.50 |
66.00 |
67.20 |
2.2M |
| 2024-06-28 |
65.30 |
67.80 |
64.10 |
66.50 |
0.9M |
| 2024-06-27 |
63.30 |
68.50 |
62.10 |
65.60 |
1.6M |
| 2024-06-26 |
62.30 |
64.20 |
62.00 |
63.00 |
0.7M |
| 2024-06-25 |
64.10 |
65.60 |
60.50 |
62.30 |
3.3M |
| 2024-06-24 |
58.50 |
63.40 |
57.70 |
63.40 |
1.4M |
| 2024-06-21 |
56.80 |
58.00 |
56.70 |
57.70 |
0.1M |
| 2024-06-20 |
56.80 |
57.80 |
56.50 |
57.40 |
0.2M |
| 2024-06-19 |
57.80 |
57.90 |
56.50 |
56.60 |
0.3M |
| 2024-06-18 |
57.90 |
58.40 |
57.30 |
57.80 |
0.2M |
| 2024-06-17 |
57.60 |
58.20 |
56.80 |
57.70 |
0.2M |
| 2024-06-14 |
56.10 |
57.80 |
56.10 |
57.60 |
0.3M |
| 2024-06-13 |
55.80 |
56.40 |
55.50 |
56.10 |
0.2M |
| 2024-06-12 |
56.60 |
56.70 |
55.00 |
55.60 |
0.3M |
| 2024-06-11 |
57.80 |
57.80 |
56.60 |
56.70 |
0.2M |
| 2024-06-07 |
58.60 |
58.60 |
56.50 |
57.30 |
0.1M |
| 2024-06-06 |
59.00 |
60.40 |
57.60 |
57.60 |
0.3M |
| 2024-06-05 |
57.60 |
59.40 |
57.30 |
58.60 |
0.4M |
| 2024-06-04 |
59.20 |
59.30 |
56.50 |
56.60 |
0.4M |
| 2024-06-03 |
59.30 |
62.20 |
59.20 |
59.20 |
1.1M |
| 2024-05-31 |
56.80 |
59.50 |
56.80 |
57.90 |
0.9M |
| 2024-05-30 |
56.50 |
56.60 |
55.30 |
55.30 |
0.1M |
| 2024-05-29 |
58.30 |
58.30 |
56.60 |
56.90 |
0.3M |
| 2024-05-28 |
54.60 |
58.50 |
54.60 |
57.30 |
0.4M |
| 2024-05-27 |
55.00 |
55.00 |
53.50 |
54.60 |
0.2M |
| 2024-05-24 |
53.00 |
53.90 |
52.60 |
53.50 |
0.2M |
| 2024-05-23 |
55.60 |
55.60 |
53.90 |
53.90 |
0.5M |
| 2024-05-22 |
56.60 |
57.20 |
55.70 |
56.00 |
0.1M |
| 2024-05-21 |
55.80 |
56.70 |
55.20 |
56.50 |
0.1M |
| 2024-05-20 |
56.70 |
56.70 |
55.10 |
55.70 |
0.2M |
| 2024-05-17 |
55.90 |
56.50 |
55.50 |
55.70 |
0.2M |
| 2024-05-16 |
55.80 |
56.30 |
55.10 |
56.00 |
0.3M |
| 2024-05-15 |
58.00 |
58.00 |
55.30 |
55.60 |
0.4M |
| 2024-05-14 |
55.10 |
55.80 |
54.80 |
55.40 |
0.3M |
| 2024-05-13 |
58.80 |
58.90 |
55.00 |
55.10 |
1.1M |
| 2024-05-10 |
61.00 |
61.10 |
59.90 |
60.50 |
0.2M |
| 2024-05-09 |
64.10 |
64.10 |
61.10 |
61.20 |
0.3M |
| 2024-05-08 |
62.40 |
63.70 |
62.40 |
63.10 |
0.2M |
| 2024-05-07 |
63.00 |
63.50 |
61.90 |
62.60 |
0.3M |
| 2024-05-06 |
63.90 |
64.80 |
63.30 |
63.50 |
0.3M |
| 2024-05-03 |
65.20 |
65.20 |
63.70 |
64.00 |
0.5M |
| 2024-05-02 |
62.00 |
64.60 |
61.80 |
64.50 |
0.6M |
| 2024-04-30 |
61.00 |
62.00 |
60.10 |
62.00 |
0.2M |
| 2024-04-29 |
61.00 |
62.10 |
60.40 |
61.30 |
0.3M |
| 2024-04-26 |
58.90 |
62.00 |
58.90 |
60.60 |
0.7M |
| 2024-04-25 |
58.70 |
58.70 |
57.60 |
57.90 |
0.2M |
| 2024-04-24 |
58.40 |
59.30 |
58.00 |
59.10 |
0.3M |
| 2024-04-23 |
57.70 |
59.00 |
56.90 |
57.50 |
0.3M |
| 2024-04-22 |
60.00 |
61.00 |
57.10 |
57.50 |
0.7M |
| 2024-04-19 |
61.10 |
61.50 |
58.50 |
60.00 |
0.9M |
| 2024-04-18 |
63.60 |
63.60 |
62.10 |
62.50 |
0.4M |
| 2024-04-17 |
62.00 |
63.80 |
62.00 |
63.60 |
0.4M |
| 2024-04-16 |
63.60 |
63.60 |
61.30 |
62.10 |
1.0M |
| 2024-04-15 |
64.00 |
64.80 |
63.40 |
63.80 |
0.7M |
| 2024-04-12 |
66.30 |
66.30 |
63.30 |
65.40 |
1.7M |
| 2024-04-11 |
72.10 |
72.20 |
65.00 |
66.30 |
4.6M |
| 2024-04-10 |
66.10 |
72.00 |
66.10 |
72.00 |
7.8M |
| 2024-04-09 |
64.60 |
70.70 |
64.30 |
65.50 |
6.2M |
| 2024-04-08 |
64.50 |
65.60 |
62.60 |
64.30 |
1.3M |
| 2024-04-03 |
60.60 |
63.20 |
60.00 |
61.60 |
0.5M |
| 2024-04-02 |
60.40 |
61.80 |
60.30 |
61.00 |
0.3M |
| 2024-04-01 |
60.80 |
61.70 |
60.00 |
60.20 |
0.3M |
| 2024-03-29 |
60.50 |
61.40 |
59.70 |
60.20 |
0.3M |
| 2024-03-28 |
60.90 |
61.70 |
59.70 |
59.80 |
0.2M |
| 2024-03-27 |
59.00 |
61.90 |
58.80 |
60.90 |
0.5M |
| 2024-03-26 |
61.20 |
61.20 |
58.10 |
59.00 |
0.4M |
| 2024-03-25 |
58.30 |
62.00 |
58.30 |
61.60 |
0.7M |
| 2024-03-22 |
55.50 |
56.90 |
55.00 |
56.70 |
0.4M |
| 2024-03-21 |
56.20 |
56.40 |
55.80 |
55.80 |
0.1M |
| 2024-03-20 |
57.50 |
57.50 |
55.80 |
56.20 |
0.3M |
| 2024-03-19 |
55.90 |
57.90 |
55.90 |
57.20 |
0.5M |
| 2024-03-18 |
55.80 |
56.40 |
54.60 |
55.60 |
0.5M |
| 2024-03-15 |
56.90 |
56.90 |
55.30 |
55.80 |
0.4M |
| 2024-03-14 |
58.00 |
58.00 |
56.10 |
57.00 |
0.4M |
| 2024-03-13 |
60.00 |
60.00 |
57.30 |
58.00 |
0.5M |
| 2024-03-12 |
60.20 |
61.60 |
60.00 |
60.10 |
0.2M |
| 2024-03-11 |
59.20 |
61.70 |
59.20 |
60.80 |
0.4M |
| 2024-03-08 |
60.90 |
61.00 |
58.20 |
58.40 |
0.8M |
| 2024-03-07 |
63.50 |
64.20 |
60.90 |
61.00 |
0.6M |
| 2024-03-06 |
61.50 |
63.40 |
61.30 |
63.40 |
0.4M |
| 2024-03-05 |
62.30 |
62.50 |
61.20 |
61.80 |
0.3M |
| 2024-03-04 |
62.00 |
63.90 |
62.00 |
62.30 |
0.6M |
| 2024-03-01 |
62.60 |
62.70 |
60.80 |
61.50 |
0.5M |
| 2024-02-29 |
64.70 |
65.10 |
60.80 |
62.60 |
1.3M |
| 2024-02-27 |
69.30 |
69.40 |
64.20 |
64.40 |
1.2M |
| 2024-02-26 |
67.60 |
69.40 |
67.30 |
68.40 |
0.7M |
| 2024-02-23 |
67.50 |
68.20 |
66.20 |
67.10 |
0.6M |
| 2024-02-22 |
67.00 |
67.70 |
66.10 |
67.40 |
0.6M |
| 2024-02-21 |
66.10 |
67.30 |
64.60 |
66.40 |
1.0M |
| 2024-02-20 |
67.80 |
68.60 |
66.10 |
67.50 |
1.1M |
| 2024-02-19 |
64.30 |
68.10 |
63.30 |
67.10 |
1.5M |
| 2024-02-16 |
62.30 |
64.80 |
62.00 |
64.10 |
1.5M |
| 2024-02-15 |
58.60 |
63.50 |
58.40 |
62.30 |
1.7M |
| 2024-02-05 |
59.90 |
60.00 |
57.10 |
57.80 |
0.8M |
| 2024-02-02 |
56.80 |
59.10 |
56.50 |
58.50 |
1.0M |
| 2024-02-01 |
55.00 |
56.60 |
55.00 |
55.80 |
0.2M |
| 2024-01-31 |
56.50 |
57.20 |
55.60 |
55.80 |
0.5M |
| 2024-01-30 |
54.20 |
56.40 |
54.20 |
56.20 |
0.5M |
| 2024-01-29 |
51.90 |
54.20 |
51.30 |
54.20 |
0.3M |
| 2024-01-26 |
54.60 |
54.60 |
51.50 |
51.70 |
0.6M |
| 2024-01-25 |
55.70 |
55.70 |
54.50 |
54.60 |
0.1M |
| 2024-01-24 |
55.40 |
56.30 |
54.10 |
55.70 |
0.3M |
| 2024-01-23 |
55.90 |
55.90 |
54.10 |
54.50 |
0.2M |
| 2024-01-22 |
55.80 |
56.70 |
54.50 |
55.40 |
0.3M |
| 2024-01-19 |
55.70 |
56.60 |
55.30 |
55.40 |
0.3M |
| 2024-01-18 |
53.80 |
56.10 |
53.80 |
55.10 |
0.3M |
| 2024-01-17 |
55.00 |
55.90 |
53.50 |
53.80 |
0.4M |
| 2024-01-16 |
56.50 |
58.20 |
55.50 |
55.90 |
0.7M |
| 2024-01-15 |
53.70 |
56.60 |
53.60 |
55.70 |
0.5M |
| 2024-01-12 |
54.20 |
54.90 |
53.00 |
53.70 |
0.2M |
| 2024-01-11 |
55.00 |
55.90 |
54.10 |
54.20 |
0.3M |
| 2024-01-10 |
56.80 |
56.90 |
55.20 |
55.50 |
0.4M |
| 2024-01-09 |
55.30 |
57.00 |
53.40 |
57.00 |
0.6M |
| 2024-01-08 |
55.00 |
57.60 |
54.90 |
55.30 |
1.1M |
| 2024-01-05 |
52.30 |
55.00 |
52.30 |
54.90 |
0.6M |
| 2024-01-04 |
54.40 |
54.40 |
51.70 |
52.30 |
0.4M |
| 2024-01-03 |
54.20 |
55.50 |
52.90 |
53.70 |
0.5M |
| 2024-01-02 |
55.00 |
56.00 |
53.90 |
54.20 |
1.2M |