| 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 |
82.20 |
83.90 |
82.00 |
83.20 |
0.1M |
| 2024-12-30 |
83.00 |
84.70 |
81.50 |
81.60 |
0.0M |
| 2024-12-27 |
84.50 |
85.10 |
82.60 |
83.00 |
0.1M |
| 2024-12-26 |
84.70 |
85.00 |
83.10 |
85.00 |
0.0M |
| 2024-12-25 |
84.60 |
86.00 |
83.30 |
83.30 |
0.0M |
| 2024-12-24 |
83.00 |
84.80 |
81.50 |
82.40 |
0.0M |
| 2024-12-23 |
81.00 |
83.50 |
81.00 |
81.20 |
0.0M |
| 2024-12-20 |
81.30 |
86.40 |
80.90 |
81.10 |
0.0M |
| 2024-12-19 |
83.10 |
83.70 |
81.20 |
81.30 |
0.0M |
| 2024-12-18 |
84.40 |
84.40 |
82.80 |
83.00 |
0.1M |
| 2024-12-17 |
83.60 |
84.30 |
83.10 |
83.10 |
0.0M |
| 2024-12-16 |
87.60 |
87.60 |
81.10 |
83.60 |
0.0M |
| 2024-12-13 |
89.60 |
89.60 |
85.50 |
86.00 |
0.0M |
| 2024-12-12 |
88.50 |
90.20 |
87.00 |
87.30 |
0.0M |
| 2024-12-11 |
90.00 |
90.90 |
88.10 |
88.20 |
0.0M |
| 2024-12-10 |
92.50 |
92.50 |
88.10 |
88.50 |
0.0M |
| 2024-12-09 |
91.80 |
92.70 |
90.40 |
91.50 |
0.0M |
| 2024-12-06 |
90.40 |
92.70 |
90.40 |
91.80 |
0.0M |
| 2024-12-05 |
86.10 |
93.50 |
86.10 |
90.00 |
0.0M |
| 2024-12-04 |
86.50 |
87.40 |
86.30 |
87.30 |
0.0M |
| 2024-12-03 |
89.00 |
89.00 |
85.80 |
86.30 |
0.0M |
| 2024-12-02 |
90.80 |
90.80 |
87.20 |
88.10 |
0.0M |
| 2024-11-29 |
88.50 |
91.10 |
88.50 |
89.80 |
0.0M |
| 2024-11-28 |
90.10 |
90.10 |
84.30 |
88.50 |
0.0M |
| 2024-11-27 |
87.40 |
91.50 |
87.00 |
89.50 |
0.0M |
| 2024-11-26 |
88.30 |
90.00 |
87.00 |
87.30 |
0.0M |
| 2024-11-25 |
87.30 |
90.50 |
86.60 |
88.30 |
0.0M |
| 2024-11-22 |
81.70 |
88.30 |
80.70 |
87.00 |
0.0M |
| 2024-11-21 |
81.80 |
81.80 |
80.50 |
80.50 |
0.0M |
| 2024-11-20 |
83.00 |
83.00 |
80.10 |
80.50 |
0.0M |
| 2024-11-19 |
81.30 |
81.60 |
79.20 |
80.10 |
0.0M |
| 2024-11-18 |
81.30 |
81.80 |
80.00 |
80.00 |
0.0M |
| 2024-11-15 |
82.10 |
84.40 |
80.90 |
81.70 |
0.0M |
| 2024-11-14 |
86.00 |
86.00 |
82.00 |
82.10 |
0.0M |
| 2024-11-13 |
82.60 |
87.20 |
81.00 |
85.10 |
0.0M |
| 2024-11-12 |
83.70 |
83.70 |
80.30 |
81.10 |
0.0M |
| 2024-11-11 |
83.30 |
85.00 |
83.30 |
84.10 |
0.0M |
| 2024-11-08 |
85.50 |
86.90 |
84.30 |
85.70 |
0.0M |
| 2024-11-07 |
90.00 |
90.10 |
85.40 |
85.50 |
0.0M |
| 2024-11-06 |
87.70 |
87.70 |
85.20 |
86.50 |
0.0M |
| 2024-11-05 |
85.90 |
90.70 |
85.90 |
86.30 |
0.0M |
| 2024-11-04 |
86.00 |
86.60 |
82.00 |
85.40 |
0.0M |
| 2024-11-01 |
84.80 |
88.60 |
84.80 |
86.30 |
0.0M |
| 2024-10-30 |
88.50 |
89.80 |
88.00 |
88.10 |
0.0M |
| 2024-10-29 |
87.50 |
88.20 |
86.60 |
87.80 |
0.3M |
| 2024-10-28 |
86.40 |
88.30 |
86.40 |
87.50 |
0.0M |
| 2024-10-25 |
91.50 |
92.30 |
86.00 |
87.20 |
0.0M |
| 2024-10-24 |
91.00 |
93.20 |
89.20 |
91.30 |
0.0M |
| 2024-10-23 |
91.10 |
93.50 |
90.70 |
91.10 |
0.0M |
| 2024-10-22 |
90.70 |
91.50 |
90.00 |
90.90 |
0.0M |
| 2024-10-21 |
93.40 |
93.40 |
90.00 |
90.30 |
0.0M |
| 2024-10-18 |
94.10 |
95.70 |
90.00 |
91.80 |
0.0M |
| 2024-10-17 |
92.10 |
94.00 |
91.00 |
93.00 |
0.0M |
| 2024-10-16 |
89.60 |
94.60 |
88.00 |
92.00 |
0.0M |
| 2024-10-15 |
88.50 |
93.80 |
88.50 |
89.70 |
0.0M |
| 2024-10-14 |
91.70 |
93.00 |
87.00 |
88.80 |
0.0M |
| 2024-10-11 |
86.10 |
92.00 |
85.10 |
91.70 |
0.0M |
| 2024-10-09 |
86.00 |
87.80 |
84.40 |
85.50 |
0.0M |
| 2024-10-08 |
83.10 |
85.70 |
82.80 |
84.00 |
0.0M |
| 2024-10-07 |
80.80 |
86.20 |
80.00 |
84.00 |
0.0M |
| 2024-10-04 |
81.80 |
81.80 |
78.40 |
79.20 |
0.0M |
| 2024-10-01 |
81.30 |
81.30 |
79.00 |
79.90 |
0.0M |
| 2024-09-30 |
81.40 |
81.40 |
79.40 |
80.00 |
0.1M |
| 2024-09-27 |
79.40 |
82.70 |
79.40 |
80.90 |
0.0M |
| 2024-09-26 |
80.40 |
81.40 |
78.20 |
78.20 |
0.0M |
| 2024-09-25 |
78.10 |
81.00 |
78.10 |
79.40 |
0.0M |
| 2024-09-24 |
79.70 |
79.70 |
78.00 |
78.20 |
0.1M |
| 2024-09-23 |
79.30 |
80.00 |
78.50 |
79.00 |
0.0M |
| 2024-09-20 |
79.50 |
80.10 |
78.20 |
78.50 |
0.0M |
| 2024-09-19 |
79.10 |
80.50 |
78.20 |
78.20 |
0.0M |
| 2024-09-18 |
81.40 |
81.40 |
79.10 |
79.40 |
0.0M |
| 2024-09-16 |
79.80 |
81.50 |
78.90 |
81.40 |
0.0M |
| 2024-09-13 |
76.30 |
80.80 |
76.20 |
79.80 |
0.0M |
| 2024-09-12 |
75.00 |
76.30 |
73.80 |
76.10 |
0.0M |
| 2024-09-11 |
73.50 |
74.40 |
73.10 |
73.50 |
0.0M |
| 2024-09-10 |
75.00 |
76.40 |
72.50 |
73.40 |
0.0M |
| 2024-09-09 |
70.00 |
75.50 |
70.00 |
75.00 |
0.0M |
| 2024-09-06 |
75.00 |
75.00 |
72.10 |
72.10 |
0.0M |
| 2024-09-05 |
75.30 |
75.90 |
73.10 |
73.30 |
0.0M |
| 2024-09-04 |
74.00 |
75.40 |
70.90 |
74.70 |
0.0M |
| 2024-09-03 |
80.30 |
80.30 |
78.60 |
78.70 |
0.0M |
| 2024-09-02 |
80.10 |
81.40 |
79.20 |
79.30 |
0.0M |
| 2024-08-30 |
83.00 |
83.30 |
79.00 |
79.60 |
0.0M |
| 2024-08-29 |
78.30 |
83.90 |
76.40 |
82.10 |
0.0M |
| 2024-08-28 |
83.20 |
83.40 |
78.10 |
78.20 |
0.0M |
| 2024-08-27 |
82.70 |
84.20 |
80.60 |
83.00 |
0.0M |
| 2024-08-26 |
82.50 |
83.40 |
80.50 |
81.60 |
0.0M |
| 2024-08-23 |
82.70 |
82.70 |
80.60 |
81.90 |
0.0M |
| 2024-08-22 |
82.50 |
85.90 |
82.50 |
82.90 |
0.0M |
| 2024-08-21 |
84.20 |
88.90 |
82.00 |
82.40 |
0.0M |
| 2024-08-20 |
85.40 |
89.20 |
83.10 |
84.20 |
0.0M |
| 2024-08-19 |
81.60 |
87.50 |
81.60 |
86.20 |
0.0M |
| 2024-08-16 |
73.70 |
80.10 |
73.40 |
80.10 |
0.0M |
| 2024-08-15 |
75.10 |
75.90 |
72.90 |
72.90 |
0.0M |
| 2024-08-14 |
76.30 |
77.10 |
74.00 |
74.80 |
0.0M |
| 2024-08-13 |
77.20 |
77.20 |
73.70 |
76.10 |
0.0M |
| 2024-08-12 |
76.00 |
77.90 |
75.50 |
75.70 |
0.0M |
| 2024-08-09 |
80.70 |
81.00 |
75.20 |
75.20 |
0.0M |
| 2024-08-08 |
76.70 |
81.50 |
75.90 |
78.00 |
0.0M |
| 2024-08-07 |
74.20 |
79.70 |
73.60 |
79.00 |
0.0M |
| 2024-08-06 |
76.80 |
76.80 |
66.90 |
74.20 |
0.0M |
| 2024-08-05 |
79.10 |
79.10 |
74.30 |
74.30 |
0.0M |
| 2024-08-02 |
82.00 |
85.50 |
81.80 |
82.50 |
0.0M |
| 2024-08-01 |
86.50 |
88.20 |
83.20 |
83.50 |
0.0M |
| 2024-07-31 |
85.00 |
85.60 |
83.20 |
84.70 |
0.0M |
| 2024-07-30 |
85.10 |
85.20 |
82.40 |
84.30 |
0.0M |
| 2024-07-29 |
87.80 |
90.90 |
84.80 |
84.90 |
0.0M |
| 2024-07-26 |
82.50 |
89.00 |
82.00 |
85.70 |
0.0M |
| 2024-07-23 |
86.10 |
93.80 |
86.10 |
87.50 |
0.0M |
| 2024-07-22 |
95.00 |
95.90 |
86.40 |
86.40 |
0.0M |
| 2024-07-19 |
100.00 |
101.00 |
95.90 |
95.90 |
0.0M |
| 2024-07-18 |
105.50 |
106.00 |
99.10 |
99.80 |
0.0M |
| 2024-07-17 |
109.00 |
110.50 |
105.00 |
107.50 |
0.0M |
| 2024-07-16 |
100.50 |
107.00 |
100.50 |
107.00 |
0.0M |
| 2024-07-15 |
102.00 |
104.00 |
97.70 |
97.70 |
0.0M |
| 2024-07-12 |
100.50 |
102.00 |
97.60 |
100.50 |
0.0M |
| 2024-07-11 |
108.50 |
108.50 |
99.00 |
100.50 |
0.0M |
| 2024-07-10 |
107.50 |
110.50 |
107.00 |
107.50 |
0.0M |
| 2024-07-09 |
114.00 |
115.00 |
107.50 |
107.50 |
0.0M |
| 2024-07-08 |
122.00 |
122.00 |
112.50 |
112.50 |
0.0M |
| 2024-07-05 |
115.00 |
122.50 |
115.00 |
122.00 |
0.0M |
| 2024-07-04 |
116.00 |
124.50 |
113.00 |
114.00 |
0.0M |
| 2024-07-03 |
106.00 |
114.00 |
106.00 |
113.50 |
0.0M |
| 2024-07-02 |
116.00 |
118.00 |
103.50 |
104.00 |
0.0M |
| 2024-07-01 |
120.00 |
121.00 |
112.00 |
115.00 |
0.0M |
| 2024-06-28 |
108.50 |
120.00 |
108.50 |
117.50 |
0.0M |
| 2024-06-27 |
111.50 |
119.50 |
106.50 |
114.50 |
0.0M |
| 2024-06-26 |
112.50 |
114.00 |
105.00 |
109.50 |
0.0M |
| 2024-06-25 |
101.50 |
112.00 |
98.20 |
112.00 |
0.0M |
| 2024-06-24 |
97.10 |
106.00 |
95.80 |
102.00 |
0.0M |
| 2024-06-21 |
97.60 |
99.80 |
95.00 |
96.60 |
0.0M |
| 2024-06-20 |
99.80 |
100.00 |
97.10 |
97.50 |
0.0M |
| 2024-06-19 |
100.00 |
100.00 |
96.90 |
97.80 |
0.0M |
| 2024-06-18 |
93.00 |
99.60 |
93.00 |
98.90 |
0.0M |
| 2024-06-17 |
95.90 |
98.30 |
88.50 |
97.90 |
0.0M |
| 2024-06-14 |
91.30 |
98.80 |
90.80 |
95.90 |
0.0M |
| 2024-06-13 |
87.60 |
89.90 |
84.00 |
89.90 |
0.0M |
| 2024-06-12 |
81.40 |
86.00 |
79.40 |
84.80 |
0.0M |
| 2024-06-11 |
83.70 |
83.70 |
80.20 |
81.60 |
0.0M |
| 2024-06-07 |
84.50 |
86.00 |
81.20 |
83.70 |
0.0M |
| 2024-06-06 |
83.00 |
86.70 |
82.20 |
84.70 |
0.0M |
| 2024-06-05 |
79.50 |
83.80 |
76.00 |
82.00 |
0.0M |
| 2024-06-04 |
75.60 |
81.00 |
75.00 |
79.50 |
0.0M |
| 2024-06-03 |
76.00 |
78.00 |
73.30 |
74.00 |
0.0M |
| 2024-05-31 |
82.60 |
87.50 |
75.40 |
76.00 |
0.0M |
| 2024-05-30 |
78.30 |
82.50 |
78.30 |
82.50 |
0.0M |
| 2024-05-29 |
68.90 |
75.00 |
68.90 |
75.00 |
0.0M |
| 2024-05-28 |
67.50 |
68.30 |
67.50 |
68.20 |
0.0M |
| 2024-05-27 |
67.40 |
67.70 |
67.30 |
67.50 |
0.0M |
| 2024-05-24 |
67.90 |
68.60 |
67.00 |
67.40 |
0.0M |
| 2024-05-23 |
68.20 |
68.20 |
67.00 |
67.50 |
0.0M |
| 2024-05-22 |
68.20 |
69.00 |
67.70 |
68.10 |
0.0M |
| 2024-05-21 |
68.90 |
68.90 |
67.90 |
68.40 |
0.0M |
| 2024-05-20 |
69.00 |
69.10 |
68.00 |
68.00 |
0.0M |
| 2024-05-17 |
66.80 |
68.70 |
66.80 |
67.90 |
0.0M |
| 2024-05-16 |
67.10 |
68.10 |
66.70 |
67.20 |
0.0M |
| 2024-05-15 |
67.00 |
67.30 |
65.50 |
66.90 |
0.0M |
| 2024-05-14 |
65.90 |
68.50 |
65.90 |
66.70 |
0.0M |
| 2024-05-13 |
65.20 |
66.10 |
63.50 |
66.00 |
0.0M |
| 2024-05-10 |
65.90 |
65.90 |
65.00 |
65.20 |
0.0M |
| 2024-05-09 |
67.10 |
67.10 |
64.20 |
65.30 |
0.0M |
| 2024-05-08 |
68.50 |
68.50 |
66.60 |
66.60 |
0.0M |
| 2024-05-07 |
66.30 |
67.10 |
66.20 |
67.10 |
0.0M |
| 2024-05-06 |
66.90 |
67.80 |
66.40 |
66.40 |
0.0M |
| 2024-05-03 |
68.30 |
68.30 |
63.80 |
66.40 |
0.0M |
| 2024-05-02 |
69.10 |
71.00 |
68.20 |
68.40 |
0.0M |
| 2024-04-30 |
69.00 |
73.00 |
67.30 |
68.80 |
0.0M |
| 2024-04-29 |
66.90 |
67.40 |
65.80 |
66.70 |
0.0M |
| 2024-04-26 |
67.70 |
67.70 |
65.80 |
66.70 |
0.0M |
| 2024-04-25 |
68.50 |
68.50 |
66.70 |
66.70 |
0.0M |
| 2024-04-24 |
66.90 |
69.20 |
66.90 |
68.30 |
0.0M |
| 2024-04-23 |
69.70 |
71.30 |
66.60 |
67.40 |
0.0M |
| 2024-04-22 |
69.50 |
69.50 |
67.40 |
67.70 |
0.0M |
| 2024-04-19 |
69.80 |
69.80 |
66.70 |
67.80 |
0.0M |
| 2024-04-18 |
72.40 |
72.40 |
69.20 |
69.80 |
0.0M |
| 2024-04-17 |
72.30 |
73.80 |
71.20 |
71.40 |
0.0M |
| 2024-04-16 |
72.20 |
72.80 |
70.50 |
71.30 |
0.0M |
| 2024-04-15 |
71.80 |
74.60 |
71.80 |
72.40 |
0.0M |
| 2024-04-12 |
71.80 |
73.80 |
70.70 |
71.80 |
0.0M |
| 2024-04-11 |
72.20 |
72.90 |
70.50 |
71.80 |
0.0M |
| 2024-04-10 |
71.90 |
74.00 |
70.50 |
73.00 |
0.0M |
| 2024-04-09 |
75.60 |
76.40 |
69.70 |
73.20 |
0.0M |
| 2024-04-08 |
76.10 |
76.60 |
74.80 |
74.80 |
0.0M |
| 2024-04-03 |
76.50 |
76.60 |
74.10 |
75.50 |
0.0M |
| 2024-04-02 |
74.50 |
77.70 |
74.50 |
76.50 |
0.0M |
| 2024-04-01 |
78.90 |
79.30 |
74.50 |
74.50 |
0.0M |
| 2024-03-29 |
78.50 |
79.90 |
74.20 |
78.10 |
0.0M |
| 2024-03-28 |
82.20 |
84.80 |
78.00 |
78.50 |
0.0M |
| 2024-03-27 |
77.20 |
82.90 |
77.20 |
82.20 |
0.0M |
| 2024-03-26 |
76.50 |
77.20 |
74.20 |
77.20 |
0.0M |
| 2024-03-25 |
74.00 |
77.60 |
73.00 |
76.50 |
0.0M |
| 2024-03-22 |
72.70 |
73.80 |
70.10 |
72.90 |
0.0M |
| 2024-03-21 |
73.60 |
73.80 |
71.40 |
71.60 |
0.0M |
| 2024-03-20 |
69.00 |
71.30 |
68.10 |
71.00 |
0.0M |
| 2024-03-19 |
67.00 |
68.80 |
66.90 |
68.00 |
0.0M |
| 2024-03-18 |
67.70 |
69.00 |
66.70 |
67.50 |
0.0M |
| 2024-03-15 |
67.50 |
68.60 |
67.00 |
67.20 |
0.0M |
| 2024-03-14 |
68.00 |
68.60 |
66.40 |
67.80 |
0.0M |
| 2024-03-13 |
68.90 |
72.00 |
67.00 |
68.00 |
0.0M |
| 2024-03-12 |
68.50 |
71.60 |
68.00 |
68.70 |
0.0M |
| 2024-03-11 |
60.60 |
66.00 |
60.10 |
66.00 |
0.0M |
| 2024-03-08 |
60.40 |
60.40 |
57.80 |
60.00 |
0.0M |
| 2024-03-07 |
58.90 |
60.00 |
58.90 |
59.90 |
0.0M |
| 2024-03-06 |
61.00 |
61.00 |
59.20 |
59.60 |
0.0M |
| 2024-03-05 |
59.90 |
60.50 |
58.20 |
60.00 |
0.0M |
| 2024-03-04 |
59.50 |
60.40 |
59.40 |
59.80 |
0.0M |
| 2024-03-01 |
59.90 |
60.30 |
59.00 |
59.50 |
0.0M |
| 2024-02-29 |
58.50 |
59.00 |
57.90 |
58.60 |
0.0M |
| 2024-02-27 |
58.70 |
58.80 |
56.30 |
57.80 |
0.0M |
| 2024-02-26 |
59.00 |
59.00 |
58.10 |
58.10 |
0.0M |
| 2024-02-23 |
57.10 |
58.00 |
56.40 |
57.60 |
0.0M |
| 2024-02-22 |
55.00 |
56.60 |
54.50 |
56.40 |
0.0M |
| 2024-02-21 |
54.70 |
54.90 |
54.40 |
54.70 |
0.0M |
| 2024-02-20 |
54.80 |
54.90 |
54.50 |
54.70 |
0.0M |
| 2024-02-19 |
53.00 |
54.70 |
53.00 |
54.60 |
0.0M |
| 2024-02-16 |
52.00 |
53.00 |
52.00 |
53.00 |
0.0M |
| 2024-02-15 |
51.70 |
52.30 |
50.50 |
52.00 |
0.0M |
| 2024-02-05 |
51.60 |
52.00 |
51.30 |
51.80 |
0.0M |
| 2024-02-02 |
51.20 |
51.50 |
51.20 |
51.20 |
0.0M |
| 2024-02-01 |
50.90 |
51.80 |
50.90 |
51.30 |
0.0M |
| 2024-01-31 |
50.90 |
51.60 |
50.80 |
51.50 |
0.0M |
| 2024-01-30 |
51.10 |
51.60 |
51.10 |
51.30 |
0.0M |
| 2024-01-29 |
51.00 |
51.60 |
50.60 |
51.40 |
0.0M |
| 2024-01-26 |
51.40 |
51.40 |
50.80 |
51.20 |
0.0M |
| 2024-01-25 |
51.60 |
51.60 |
50.80 |
51.00 |
0.0M |
| 2024-01-24 |
51.00 |
51.40 |
50.00 |
51.00 |
0.0M |
| 2024-01-23 |
50.30 |
51.00 |
50.00 |
50.70 |
0.0M |
| 2024-01-22 |
49.25 |
50.00 |
49.25 |
49.90 |
0.0M |
| 2024-01-19 |
49.50 |
49.50 |
49.00 |
49.25 |
0.0M |
| 2024-01-18 |
49.15 |
49.50 |
48.90 |
49.30 |
0.0M |
| 2024-01-17 |
49.80 |
49.80 |
48.85 |
49.15 |
0.0M |
| 2024-01-16 |
49.05 |
49.40 |
49.05 |
49.05 |
0.0M |
| 2024-01-15 |
49.15 |
49.20 |
49.00 |
49.20 |
0.0M |
| 2024-01-12 |
49.70 |
49.70 |
48.90 |
49.15 |
0.0M |
| 2024-01-11 |
49.00 |
49.30 |
48.80 |
49.30 |
0.0M |
| 2024-01-10 |
49.00 |
49.00 |
48.85 |
48.85 |
0.0M |
| 2024-01-09 |
49.10 |
49.25 |
49.10 |
49.10 |
0.0M |
| 2024-01-08 |
49.20 |
49.25 |
49.00 |
49.25 |
0.0M |
| 2024-01-05 |
49.05 |
49.50 |
49.05 |
49.25 |
0.0M |
| 2024-01-04 |
49.80 |
49.80 |
49.05 |
49.05 |
0.0M |
| 2024-01-03 |
49.50 |
49.65 |
49.20 |
49.65 |
0.0M |
| 2024-01-02 |
49.10 |
49.95 |
49.10 |
49.70 |
0.0M |