| 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 |
100.80 |
103.10 |
100.80 |
102.50 |
1.0M |
| 2024-12-30 |
102.30 |
103.30 |
101.10 |
102.50 |
1.6M |
| 2024-12-27 |
103.10 |
103.80 |
102.10 |
102.70 |
1.2M |
| 2024-12-24 |
101.80 |
103.10 |
100.80 |
102.70 |
1.4M |
| 2024-12-23 |
102.00 |
103.90 |
101.20 |
101.80 |
3.9M |
| 2024-12-20 |
100.00 |
104.30 |
98.00 |
102.50 |
10.1M |
| 2024-12-19 |
104.40 |
104.40 |
102.50 |
102.60 |
2.8M |
| 2024-12-18 |
102.60 |
105.40 |
102.40 |
104.90 |
4.7M |
| 2024-12-17 |
105.60 |
106.10 |
103.10 |
103.80 |
2.8M |
| 2024-12-16 |
105.30 |
107.30 |
105.30 |
106.40 |
3.9M |
| 2024-12-13 |
106.00 |
107.90 |
105.10 |
106.80 |
4.6M |
| 2024-12-12 |
107.60 |
108.90 |
106.50 |
106.60 |
4.3M |
| 2024-12-11 |
113.20 |
113.20 |
107.90 |
109.10 |
3.5M |
| 2024-12-10 |
115.70 |
116.50 |
112.60 |
113.20 |
4.6M |
| 2024-12-09 |
111.40 |
113.60 |
110.50 |
113.50 |
3.8M |
| 2024-12-06 |
107.00 |
111.30 |
107.00 |
111.10 |
4.0M |
| 2024-12-05 |
111.60 |
111.60 |
108.80 |
110.90 |
5.6M |
| 2024-12-04 |
113.80 |
114.00 |
110.80 |
112.70 |
2.6M |
| 2024-12-03 |
111.70 |
113.80 |
110.00 |
113.80 |
3.6M |
| 2024-12-02 |
111.20 |
111.70 |
109.30 |
109.90 |
1.8M |
| 2024-11-29 |
109.10 |
110.50 |
108.20 |
109.60 |
2.1M |
| 2024-11-28 |
112.20 |
113.00 |
107.50 |
108.30 |
3.1M |
| 2024-11-27 |
107.00 |
111.10 |
106.70 |
111.00 |
3.4M |
| 2024-11-26 |
106.30 |
106.30 |
99.05 |
105.60 |
7.6M |
| 2024-11-25 |
107.00 |
107.00 |
105.40 |
106.80 |
6.5M |
| 2024-11-22 |
106.30 |
106.80 |
104.00 |
104.60 |
3.0M |
| 2024-11-21 |
106.80 |
106.90 |
105.30 |
106.00 |
2.6M |
| 2024-11-20 |
105.20 |
106.90 |
104.40 |
106.30 |
2.5M |
| 2024-11-19 |
102.50 |
104.90 |
102.50 |
104.90 |
3.7M |
| 2024-11-18 |
102.30 |
105.60 |
102.30 |
104.30 |
2.5M |
| 2024-11-15 |
105.80 |
106.80 |
104.00 |
104.50 |
2.7M |
| 2024-11-14 |
103.60 |
107.60 |
103.50 |
105.30 |
3.4M |
| 2024-11-13 |
109.10 |
109.10 |
104.70 |
106.90 |
4.4M |
| 2024-11-12 |
108.30 |
109.70 |
106.50 |
107.20 |
2.6M |
| 2024-11-11 |
107.90 |
109.60 |
106.10 |
108.00 |
3.4M |
| 2024-11-08 |
108.60 |
110.90 |
108.60 |
109.60 |
5.2M |
| 2024-11-07 |
105.00 |
109.30 |
105.00 |
108.30 |
6.0M |
| 2024-11-06 |
111.10 |
113.20 |
107.10 |
110.10 |
5.0M |
| 2024-11-05 |
112.00 |
113.90 |
110.70 |
113.90 |
2.7M |
| 2024-11-04 |
114.30 |
114.50 |
113.10 |
113.50 |
2.3M |
| 2024-11-01 |
113.80 |
114.10 |
111.70 |
112.60 |
3.5M |
| 2024-10-31 |
113.70 |
113.70 |
111.40 |
112.20 |
3.5M |
| 2024-10-30 |
114.10 |
116.00 |
112.40 |
113.20 |
4.8M |
| 2024-10-29 |
115.30 |
117.20 |
114.20 |
115.30 |
4.6M |
| 2024-10-28 |
114.70 |
116.50 |
112.60 |
114.40 |
5.3M |
| 2024-10-25 |
114.00 |
115.20 |
113.30 |
114.80 |
2.8M |
| 2024-10-24 |
112.80 |
113.40 |
111.90 |
112.70 |
4.6M |
| 2024-10-23 |
112.30 |
114.10 |
112.30 |
113.80 |
3.6M |
| 2024-10-22 |
112.90 |
114.50 |
112.70 |
113.80 |
4.6M |
| 2024-10-21 |
115.80 |
115.80 |
113.20 |
114.30 |
4.1M |
| 2024-10-18 |
113.80 |
116.80 |
112.50 |
116.50 |
3.3M |
| 2024-10-17 |
113.60 |
115.80 |
110.70 |
111.60 |
4.3M |
| 2024-10-16 |
112.50 |
115.00 |
112.00 |
113.20 |
3.1M |
| 2024-10-15 |
115.80 |
117.40 |
112.70 |
113.40 |
5.6M |
| 2024-10-14 |
114.00 |
116.00 |
112.50 |
114.80 |
3.7M |
| 2024-10-10 |
113.90 |
117.60 |
113.90 |
116.30 |
4.9M |
| 2024-10-09 |
114.80 |
115.90 |
110.60 |
113.00 |
8.3M |
| 2024-10-08 |
118.60 |
118.60 |
109.50 |
110.90 |
9.5M |
| 2024-10-07 |
120.00 |
120.40 |
115.40 |
118.60 |
7.4M |
| 2024-10-04 |
120.20 |
121.90 |
118.70 |
121.80 |
6.1M |
| 2024-10-03 |
121.00 |
122.00 |
118.20 |
120.40 |
9.0M |
| 2024-10-02 |
112.50 |
122.40 |
112.50 |
121.80 |
12.6M |
| 2024-09-30 |
118.60 |
119.60 |
114.00 |
118.10 |
10.9M |
| 2024-09-27 |
121.40 |
121.40 |
117.90 |
120.90 |
9.2M |
| 2024-09-26 |
115.90 |
119.40 |
115.30 |
117.90 |
7.8M |
| 2024-09-25 |
113.00 |
116.30 |
112.20 |
114.10 |
4.9M |
| 2024-09-24 |
116.90 |
117.00 |
111.60 |
112.50 |
9.4M |
| 2024-09-23 |
115.40 |
115.50 |
113.00 |
114.30 |
5.3M |
| 2024-09-20 |
111.40 |
116.80 |
111.30 |
116.80 |
10.3M |
| 2024-09-19 |
107.20 |
111.50 |
107.10 |
111.40 |
8.7M |
| 2024-09-17 |
108.40 |
110.00 |
108.00 |
108.70 |
4.6M |
| 2024-09-16 |
105.40 |
109.00 |
104.70 |
108.90 |
3.0M |
| 2024-09-13 |
104.30 |
105.80 |
104.10 |
105.00 |
2.4M |
| 2024-09-12 |
105.60 |
105.60 |
103.30 |
104.30 |
2.7M |
| 2024-09-11 |
105.00 |
106.40 |
103.00 |
103.60 |
3.7M |
| 2024-09-10 |
103.80 |
105.50 |
102.00 |
104.60 |
3.9M |
| 2024-09-09 |
100.60 |
103.30 |
100.10 |
103.20 |
4.0M |
| 2024-09-05 |
103.00 |
104.20 |
102.10 |
102.80 |
3.4M |
| 2024-09-04 |
102.60 |
103.90 |
102.40 |
102.80 |
3.0M |
| 2024-09-03 |
103.90 |
105.00 |
103.80 |
104.60 |
1.8M |
| 2024-09-02 |
102.80 |
105.20 |
102.80 |
105.00 |
2.5M |
| 2024-08-30 |
105.60 |
106.70 |
104.70 |
105.10 |
6.4M |
| 2024-08-29 |
104.70 |
107.00 |
103.00 |
105.60 |
4.5M |
| 2024-08-28 |
105.80 |
105.80 |
104.20 |
104.70 |
3.0M |
| 2024-08-27 |
105.40 |
106.10 |
104.00 |
106.10 |
2.2M |
| 2024-08-26 |
106.30 |
106.90 |
104.90 |
105.70 |
5.3M |
| 2024-08-23 |
104.00 |
105.40 |
103.70 |
105.00 |
3.5M |
| 2024-08-22 |
102.50 |
106.30 |
102.50 |
106.10 |
4.6M |
| 2024-08-21 |
102.00 |
104.60 |
101.90 |
104.00 |
2.9M |
| 2024-08-20 |
103.50 |
103.80 |
102.60 |
103.30 |
4.1M |
| 2024-08-19 |
103.90 |
104.50 |
103.00 |
103.40 |
3.9M |
| 2024-08-16 |
103.20 |
104.50 |
101.80 |
103.90 |
8.8M |
| 2024-08-15 |
96.50 |
99.80 |
96.50 |
99.60 |
4.5M |
| 2024-08-14 |
97.45 |
98.10 |
96.70 |
97.55 |
3.0M |
| 2024-08-13 |
96.55 |
97.80 |
95.65 |
97.45 |
3.1M |
| 2024-08-12 |
95.45 |
97.20 |
94.05 |
96.55 |
3.0M |
| 2024-08-09 |
98.75 |
99.55 |
96.60 |
96.80 |
4.8M |
| 2024-08-08 |
94.75 |
99.35 |
94.60 |
97.70 |
5.4M |
| 2024-08-07 |
91.55 |
97.35 |
91.55 |
94.75 |
6.8M |
| 2024-08-06 |
93.50 |
94.05 |
90.55 |
91.55 |
5.7M |
| 2024-08-05 |
96.05 |
98.10 |
93.15 |
93.75 |
4.5M |
| 2024-08-02 |
102.00 |
102.00 |
97.50 |
97.90 |
3.6M |
| 2024-08-01 |
99.60 |
102.10 |
99.15 |
102.00 |
2.3M |
| 2024-07-31 |
99.50 |
101.40 |
98.85 |
100.10 |
3.6M |
| 2024-07-30 |
96.75 |
97.45 |
95.35 |
95.80 |
3.5M |
| 2024-07-29 |
95.40 |
98.05 |
95.00 |
97.40 |
2.7M |
| 2024-07-26 |
94.35 |
95.00 |
93.30 |
93.90 |
2.1M |
| 2024-07-25 |
95.70 |
95.75 |
92.75 |
93.40 |
1.7M |
| 2024-07-24 |
94.35 |
95.55 |
92.75 |
95.10 |
2.0M |
| 2024-07-23 |
100.10 |
100.50 |
95.75 |
95.95 |
2.6M |
| 2024-07-22 |
97.05 |
99.45 |
96.50 |
98.10 |
2.6M |
| 2024-07-19 |
97.45 |
98.00 |
96.35 |
96.90 |
3.0M |
| 2024-07-18 |
100.00 |
100.60 |
98.40 |
98.90 |
3.7M |
| 2024-07-17 |
96.45 |
100.00 |
95.85 |
100.00 |
9.3M |
| 2024-07-16 |
94.60 |
97.40 |
94.55 |
95.45 |
4.4M |
| 2024-07-15 |
97.65 |
97.90 |
95.30 |
95.85 |
7.0M |
| 2024-07-12 |
92.60 |
95.90 |
92.50 |
95.25 |
7.5M |
| 2024-07-11 |
88.90 |
90.05 |
88.60 |
89.05 |
2.8M |
| 2024-07-10 |
89.50 |
89.90 |
86.90 |
88.30 |
2.7M |
| 2024-07-09 |
87.45 |
89.50 |
87.40 |
89.50 |
3.3M |
| 2024-07-08 |
90.00 |
91.80 |
86.60 |
87.50 |
3.9M |
| 2024-07-05 |
91.00 |
92.80 |
90.10 |
90.70 |
1.7M |
| 2024-07-04 |
92.10 |
92.95 |
90.70 |
90.85 |
1.9M |
| 2024-07-03 |
91.20 |
91.65 |
89.20 |
90.85 |
2.4M |
| 2024-07-02 |
89.20 |
89.90 |
88.30 |
89.00 |
7.1M |
| 2024-06-28 |
92.25 |
92.35 |
89.00 |
89.20 |
5.4M |
| 2024-06-27 |
93.55 |
93.70 |
92.05 |
92.95 |
6.1M |
| 2024-06-26 |
90.55 |
92.00 |
90.10 |
91.30 |
3.8M |
| 2024-06-25 |
92.20 |
93.75 |
92.05 |
93.30 |
2.8M |
| 2024-06-24 |
92.10 |
92.80 |
90.45 |
92.80 |
3.3M |
| 2024-06-21 |
93.25 |
93.50 |
90.65 |
92.10 |
7.2M |
| 2024-06-20 |
95.65 |
96.15 |
92.65 |
93.95 |
5.5M |
| 2024-06-19 |
96.65 |
97.25 |
95.70 |
96.65 |
2.8M |
| 2024-06-18 |
97.30 |
97.30 |
95.65 |
96.00 |
3.1M |
| 2024-06-17 |
95.00 |
97.20 |
95.00 |
96.35 |
1.3M |
| 2024-06-14 |
96.50 |
96.95 |
95.20 |
95.60 |
2.5M |
| 2024-06-13 |
97.35 |
99.60 |
97.25 |
98.35 |
5.4M |
| 2024-06-12 |
95.00 |
95.45 |
93.55 |
94.40 |
3.1M |
| 2024-06-11 |
96.50 |
96.50 |
94.20 |
95.30 |
6.6M |
| 2024-06-07 |
100.60 |
100.60 |
96.00 |
97.05 |
6.2M |
| 2024-06-06 |
97.05 |
100.20 |
97.05 |
99.80 |
5.6M |
| 2024-06-05 |
96.30 |
97.25 |
95.80 |
96.10 |
3.8M |
| 2024-06-04 |
95.50 |
96.50 |
94.70 |
96.20 |
6.0M |
| 2024-06-03 |
96.00 |
98.50 |
95.70 |
95.90 |
3.4M |
| 2024-05-31 |
94.00 |
97.80 |
94.00 |
95.70 |
7.7M |
| 2024-05-30 |
96.65 |
97.45 |
93.75 |
95.40 |
7.3M |
| 2024-05-29 |
97.20 |
97.95 |
95.55 |
96.45 |
5.9M |
| 2024-05-28 |
99.00 |
99.85 |
98.20 |
99.40 |
6.3M |
| 2024-05-27 |
97.00 |
99.40 |
96.80 |
99.15 |
9.7M |
| 2024-05-24 |
97.30 |
99.15 |
96.00 |
98.60 |
7.9M |
| 2024-05-23 |
100.00 |
100.70 |
97.60 |
99.40 |
9.7M |
| 2024-05-22 |
101.00 |
102.60 |
100.40 |
101.70 |
12.6M |
| 2024-05-21 |
102.60 |
106.00 |
98.70 |
102.60 |
19.6M |
| 2024-05-20 |
107.10 |
108.40 |
106.70 |
108.00 |
2.1M |
| 2024-05-17 |
107.00 |
109.80 |
106.60 |
107.10 |
5.2M |
| 2024-05-16 |
113.50 |
113.50 |
105.30 |
106.10 |
7.5M |
| 2024-05-14 |
114.20 |
116.10 |
112.30 |
113.10 |
2.8M |
| 2024-05-13 |
112.20 |
114.50 |
111.60 |
114.20 |
3.2M |
| 2024-05-10 |
111.50 |
112.60 |
110.60 |
112.00 |
4.1M |
| 2024-05-09 |
109.80 |
112.10 |
108.20 |
111.50 |
2.3M |
| 2024-05-08 |
110.00 |
111.60 |
107.50 |
108.30 |
5.7M |
| 2024-05-07 |
110.20 |
112.10 |
107.70 |
111.80 |
4.5M |
| 2024-05-06 |
106.00 |
111.40 |
105.90 |
109.50 |
5.8M |
| 2024-05-03 |
105.00 |
106.20 |
102.10 |
105.70 |
6.8M |
| 2024-05-02 |
107.00 |
108.10 |
105.50 |
105.80 |
4.5M |
| 2024-04-30 |
108.60 |
109.80 |
107.50 |
109.40 |
3.1M |
| 2024-04-29 |
108.80 |
108.80 |
104.70 |
105.40 |
3.5M |
| 2024-04-26 |
106.00 |
110.50 |
106.00 |
108.80 |
8.4M |
| 2024-04-25 |
105.80 |
107.30 |
105.00 |
106.50 |
4.3M |
| 2024-04-24 |
106.70 |
106.90 |
105.00 |
106.70 |
5.9M |
| 2024-04-23 |
102.90 |
105.20 |
102.90 |
105.00 |
5.6M |
| 2024-04-22 |
102.00 |
103.80 |
100.30 |
102.80 |
5.9M |
| 2024-04-19 |
104.00 |
104.80 |
100.70 |
101.50 |
7.8M |
| 2024-04-18 |
103.40 |
106.40 |
103.10 |
104.10 |
4.7M |
| 2024-04-17 |
103.60 |
104.60 |
102.00 |
103.40 |
8.1M |
| 2024-04-16 |
107.90 |
107.90 |
103.30 |
104.20 |
8.3M |
| 2024-04-15 |
108.20 |
110.20 |
107.60 |
109.00 |
2.7M |
| 2024-04-12 |
110.30 |
111.60 |
109.40 |
110.80 |
4.8M |
| 2024-04-11 |
108.40 |
110.40 |
105.70 |
110.20 |
5.6M |
| 2024-04-10 |
108.90 |
110.10 |
107.80 |
110.10 |
4.1M |
| 2024-04-09 |
107.80 |
109.40 |
106.80 |
108.90 |
4.1M |
| 2024-04-08 |
103.00 |
106.80 |
102.80 |
105.90 |
4.7M |
| 2024-04-05 |
103.10 |
106.00 |
102.60 |
104.50 |
4.2M |
| 2024-04-03 |
101.80 |
103.40 |
101.60 |
102.50 |
7.8M |
| 2024-04-02 |
103.10 |
106.30 |
103.10 |
104.80 |
9.8M |
| 2024-03-28 |
109.10 |
109.80 |
105.40 |
106.10 |
7.7M |
| 2024-03-27 |
108.00 |
110.00 |
107.60 |
109.10 |
8.5M |
| 2024-03-26 |
107.60 |
109.60 |
106.00 |
108.00 |
10.0M |
| 2024-03-25 |
104.50 |
105.40 |
102.70 |
104.70 |
3.6M |
| 2024-03-22 |
106.20 |
106.90 |
103.20 |
103.90 |
5.3M |
| 2024-03-21 |
104.00 |
105.40 |
102.80 |
104.50 |
6.8M |
| 2024-03-20 |
102.10 |
103.50 |
100.40 |
101.30 |
7.7M |
| 2024-03-19 |
101.90 |
103.30 |
99.85 |
102.10 |
6.5M |
| 2024-03-18 |
103.00 |
104.30 |
101.90 |
102.60 |
7.0M |
| 2024-03-15 |
100.00 |
103.20 |
99.75 |
102.50 |
11.3M |
| 2024-03-14 |
99.80 |
102.50 |
99.80 |
100.30 |
8.6M |
| 2024-03-13 |
98.15 |
100.30 |
96.60 |
99.35 |
7.8M |
| 2024-03-12 |
99.55 |
100.50 |
96.90 |
98.40 |
5.6M |
| 2024-03-11 |
95.60 |
100.00 |
95.10 |
99.55 |
8.5M |
| 2024-03-08 |
96.95 |
96.95 |
92.50 |
94.40 |
8.6M |
| 2024-03-07 |
96.85 |
98.00 |
92.50 |
93.65 |
10.0M |
| 2024-03-06 |
87.25 |
93.40 |
87.05 |
92.25 |
5.6M |
| 2024-03-05 |
88.25 |
89.80 |
86.15 |
87.25 |
4.3M |
| 2024-03-04 |
83.55 |
90.50 |
83.55 |
90.45 |
6.4M |
| 2024-03-01 |
83.65 |
84.00 |
82.10 |
82.55 |
7.3M |
| 2024-02-29 |
84.00 |
85.30 |
83.25 |
84.75 |
4.5M |
| 2024-02-28 |
85.00 |
85.15 |
83.00 |
84.05 |
4.3M |
| 2024-02-27 |
86.65 |
88.75 |
83.60 |
85.00 |
4.7M |
| 2024-02-26 |
84.65 |
86.80 |
84.45 |
86.65 |
3.0M |
| 2024-02-23 |
85.50 |
86.55 |
84.50 |
85.45 |
2.0M |
| 2024-02-22 |
84.40 |
87.40 |
84.00 |
85.50 |
4.3M |
| 2024-02-21 |
82.75 |
88.80 |
82.45 |
87.00 |
6.1M |
| 2024-02-20 |
82.05 |
83.10 |
81.10 |
83.10 |
3.2M |
| 2024-02-19 |
83.55 |
83.70 |
80.40 |
82.35 |
4.8M |
| 2024-02-16 |
85.40 |
85.40 |
82.85 |
84.70 |
2.3M |
| 2024-02-15 |
84.40 |
84.70 |
81.75 |
84.45 |
3.3M |
| 2024-02-14 |
83.95 |
85.60 |
82.45 |
84.60 |
3.5M |
| 2024-02-09 |
84.25 |
84.25 |
82.55 |
83.05 |
3.9M |
| 2024-02-08 |
84.75 |
87.45 |
83.80 |
84.25 |
3.5M |
| 2024-02-07 |
84.00 |
87.00 |
84.00 |
85.90 |
3.1M |
| 2024-02-06 |
83.15 |
84.90 |
82.60 |
84.20 |
4.1M |
| 2024-02-05 |
83.95 |
84.70 |
82.40 |
83.90 |
3.2M |
| 2024-02-02 |
86.75 |
88.15 |
85.50 |
86.10 |
5.1M |
| 2024-02-01 |
83.05 |
86.95 |
82.50 |
85.05 |
4.5M |
| 2024-01-31 |
83.45 |
86.05 |
82.30 |
83.20 |
6.8M |
| 2024-01-30 |
87.40 |
87.40 |
84.35 |
85.25 |
4.5M |
| 2024-01-29 |
88.90 |
89.15 |
87.35 |
88.70 |
2.4M |
| 2024-01-26 |
89.00 |
90.90 |
88.55 |
89.00 |
3.1M |
| 2024-01-25 |
88.60 |
89.65 |
88.00 |
89.00 |
4.4M |
| 2024-01-24 |
88.30 |
89.40 |
85.80 |
89.20 |
4.9M |
| 2024-01-23 |
83.70 |
88.55 |
83.55 |
88.30 |
5.8M |
| 2024-01-22 |
84.65 |
84.90 |
82.20 |
82.40 |
6.5M |
| 2024-01-19 |
83.10 |
85.15 |
83.10 |
84.65 |
4.7M |
| 2024-01-18 |
84.10 |
84.80 |
82.75 |
83.10 |
3.0M |
| 2024-01-17 |
84.30 |
84.40 |
82.80 |
83.50 |
3.9M |
| 2024-01-16 |
86.20 |
86.30 |
84.25 |
84.70 |
3.6M |
| 2024-01-15 |
86.00 |
86.50 |
84.25 |
86.30 |
5.5M |
| 2024-01-12 |
87.00 |
87.00 |
85.85 |
86.30 |
6.3M |
| 2024-01-11 |
88.70 |
89.20 |
86.75 |
87.00 |
4.3M |
| 2024-01-10 |
87.00 |
88.60 |
86.70 |
87.90 |
4.8M |
| 2024-01-09 |
87.10 |
87.25 |
85.75 |
86.05 |
3.5M |
| 2024-01-08 |
86.00 |
87.15 |
84.55 |
85.15 |
2.0M |
| 2024-01-05 |
88.45 |
88.45 |
85.55 |
86.80 |
3.4M |
| 2024-01-04 |
88.90 |
89.00 |
86.35 |
87.65 |
4.6M |
| 2024-01-03 |
92.00 |
92.25 |
87.25 |
88.90 |
4.8M |
| 2024-01-02 |
93.05 |
93.75 |
91.75 |
92.70 |
2.3M |