| 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 |
62.40 |
62.40 |
54.60 |
54.95 |
17.6M |
| 2024-12-30 |
77.65 |
83.80 |
61.50 |
62.45 |
33.2M |
| 2024-12-27 |
90.30 |
93.85 |
90.10 |
91.30 |
2.2M |
| 2024-12-24 |
87.50 |
90.60 |
87.15 |
87.80 |
1.0M |
| 2024-12-23 |
93.00 |
94.00 |
86.20 |
87.30 |
1.9M |
| 2024-12-20 |
89.70 |
93.50 |
88.30 |
92.60 |
1.7M |
| 2024-12-19 |
90.40 |
90.85 |
87.65 |
89.75 |
0.8M |
| 2024-12-18 |
89.50 |
91.55 |
88.05 |
91.10 |
1.1M |
| 2024-12-17 |
91.00 |
92.30 |
88.45 |
88.90 |
1.4M |
| 2024-12-16 |
93.75 |
97.25 |
91.90 |
92.50 |
1.5M |
| 2024-12-13 |
99.20 |
101.30 |
92.25 |
93.50 |
2.1M |
| 2024-12-12 |
104.10 |
105.50 |
97.90 |
98.45 |
2.7M |
| 2024-12-11 |
100.90 |
107.80 |
98.00 |
103.60 |
4.1M |
| 2024-12-10 |
103.00 |
106.10 |
95.25 |
99.60 |
5.2M |
| 2024-12-09 |
87.60 |
99.40 |
87.60 |
97.60 |
6.4M |
| 2024-12-06 |
89.05 |
90.50 |
86.00 |
87.25 |
2.4M |
| 2024-12-05 |
83.95 |
90.50 |
83.45 |
88.95 |
4.1M |
| 2024-12-04 |
85.45 |
87.75 |
82.20 |
84.45 |
2.3M |
| 2024-12-03 |
89.40 |
89.70 |
84.15 |
84.45 |
1.8M |
| 2024-12-02 |
88.20 |
90.05 |
85.85 |
87.75 |
2.4M |
| 2024-11-29 |
83.40 |
91.00 |
83.40 |
85.85 |
3.3M |
| 2024-11-28 |
83.15 |
87.20 |
82.95 |
83.40 |
2.0M |
| 2024-11-27 |
83.10 |
83.20 |
80.05 |
82.25 |
1.5M |
| 2024-11-26 |
83.45 |
83.70 |
80.60 |
81.60 |
2.1M |
| 2024-11-25 |
88.60 |
88.80 |
84.00 |
84.65 |
2.3M |
| 2024-11-22 |
99.30 |
99.30 |
89.40 |
90.00 |
2.4M |
| 2024-11-21 |
104.60 |
106.10 |
98.75 |
99.10 |
1.0M |
| 2024-11-20 |
105.20 |
105.80 |
101.00 |
103.30 |
0.9M |
| 2024-11-19 |
102.00 |
106.10 |
100.10 |
104.80 |
0.9M |
| 2024-11-18 |
100.80 |
102.60 |
99.00 |
102.00 |
0.7M |
| 2024-11-15 |
102.00 |
105.10 |
99.50 |
99.50 |
0.8M |
| 2024-11-14 |
107.00 |
110.00 |
102.60 |
102.90 |
0.9M |
| 2024-11-13 |
105.60 |
109.70 |
101.10 |
107.30 |
1.2M |
| 2024-11-12 |
114.90 |
117.10 |
103.60 |
105.80 |
2.0M |
| 2024-11-11 |
102.60 |
113.00 |
102.00 |
110.40 |
2.3M |
| 2024-11-08 |
106.50 |
110.90 |
102.50 |
104.50 |
1.8M |
| 2024-11-07 |
108.00 |
108.70 |
102.10 |
105.40 |
1.5M |
| 2024-11-06 |
104.70 |
111.70 |
103.00 |
106.80 |
3.4M |
| 2024-11-05 |
103.20 |
104.50 |
99.55 |
102.90 |
2.0M |
| 2024-11-04 |
97.05 |
103.90 |
97.05 |
101.10 |
3.8M |
| 2024-11-01 |
94.55 |
97.90 |
93.75 |
94.70 |
1.4M |
| 2024-10-31 |
95.80 |
97.55 |
93.10 |
93.40 |
1.0M |
| 2024-10-30 |
95.60 |
99.90 |
92.75 |
94.85 |
1.3M |
| 2024-10-29 |
106.00 |
106.10 |
94.45 |
96.15 |
2.3M |
| 2024-10-28 |
114.60 |
114.60 |
106.00 |
106.40 |
1.8M |
| 2024-10-25 |
106.60 |
125.00 |
106.10 |
116.20 |
3.0M |
| 2024-10-24 |
113.50 |
116.70 |
106.10 |
106.60 |
1.4M |
| 2024-10-23 |
96.90 |
118.90 |
96.90 |
111.90 |
3.2M |
| 2024-10-22 |
88.55 |
116.50 |
88.55 |
107.70 |
5.1M |
| 2024-10-21 |
89.50 |
92.65 |
86.60 |
89.70 |
1.1M |
| 2024-10-18 |
83.65 |
89.25 |
83.65 |
87.90 |
1.1M |
| 2024-10-17 |
87.00 |
88.20 |
83.00 |
84.05 |
0.6M |
| 2024-10-16 |
85.45 |
87.20 |
83.50 |
84.00 |
0.4M |
| 2024-10-15 |
90.20 |
90.60 |
84.25 |
85.45 |
0.8M |
| 2024-10-14 |
99.70 |
99.70 |
86.50 |
88.40 |
1.5M |
| 2024-10-10 |
92.70 |
97.70 |
91.80 |
96.95 |
1.2M |
| 2024-10-09 |
103.00 |
103.00 |
90.20 |
91.10 |
1.6M |
| 2024-10-08 |
125.80 |
126.00 |
99.10 |
99.60 |
2.5M |
| 2024-10-07 |
112.00 |
118.50 |
109.00 |
118.50 |
0.7M |
| 2024-10-04 |
98.85 |
108.50 |
96.50 |
108.00 |
0.5M |
| 2024-10-03 |
111.60 |
112.50 |
95.00 |
98.85 |
0.5M |
| 2024-10-02 |
118.00 |
118.50 |
108.00 |
111.60 |
0.7M |
| 2024-09-30 |
107.00 |
117.00 |
103.10 |
111.30 |
1.5M |
| 2024-09-27 |
96.25 |
106.60 |
90.00 |
100.60 |
1.4M |
| 2024-09-26 |
85.35 |
92.80 |
85.35 |
92.80 |
1.2M |
| 2024-09-25 |
92.25 |
92.25 |
84.85 |
85.00 |
0.6M |
| 2024-09-24 |
88.10 |
89.20 |
86.15 |
88.30 |
0.5M |
| 2024-09-23 |
87.00 |
89.75 |
85.75 |
85.90 |
0.2M |
| 2024-09-20 |
83.65 |
87.20 |
83.65 |
86.75 |
0.4M |
| 2024-09-19 |
81.90 |
84.40 |
81.50 |
83.65 |
0.2M |
| 2024-09-17 |
80.80 |
82.00 |
80.00 |
81.90 |
0.0M |
| 2024-09-16 |
79.35 |
81.25 |
79.35 |
80.80 |
0.0M |
| 2024-09-13 |
80.50 |
82.95 |
79.00 |
79.30 |
0.1M |
| 2024-09-12 |
82.30 |
83.20 |
80.85 |
80.90 |
0.1M |
| 2024-09-11 |
83.50 |
83.50 |
81.00 |
81.25 |
0.2M |
| 2024-09-10 |
83.20 |
84.30 |
80.80 |
83.45 |
0.1M |
| 2024-09-09 |
83.40 |
83.40 |
80.00 |
83.20 |
0.1M |
| 2024-09-05 |
82.15 |
84.45 |
82.10 |
83.75 |
0.1M |
| 2024-09-04 |
86.05 |
86.95 |
82.00 |
82.15 |
0.2M |
| 2024-09-03 |
87.15 |
89.55 |
86.10 |
87.45 |
0.1M |
| 2024-09-02 |
92.25 |
93.40 |
86.05 |
87.45 |
0.2M |
| 2024-08-30 |
89.15 |
93.30 |
88.20 |
92.25 |
0.3M |
| 2024-08-29 |
88.00 |
90.90 |
84.80 |
89.15 |
0.3M |
| 2024-08-28 |
87.45 |
90.35 |
85.40 |
87.15 |
0.1M |
| 2024-08-27 |
88.60 |
89.50 |
85.00 |
87.45 |
0.1M |
| 2024-08-26 |
86.90 |
93.40 |
84.15 |
88.50 |
0.6M |
| 2024-08-23 |
84.80 |
85.95 |
80.65 |
83.00 |
0.2M |
| 2024-08-22 |
92.40 |
93.00 |
84.00 |
84.80 |
0.3M |
| 2024-08-21 |
94.90 |
95.00 |
88.90 |
90.30 |
0.2M |
| 2024-08-20 |
93.10 |
95.65 |
91.15 |
93.20 |
0.2M |
| 2024-08-19 |
91.50 |
94.30 |
89.05 |
93.15 |
0.3M |
| 2024-08-16 |
86.65 |
91.35 |
85.65 |
89.00 |
0.3M |
| 2024-08-15 |
87.05 |
88.25 |
85.30 |
85.30 |
0.2M |
| 2024-08-14 |
88.60 |
89.30 |
85.30 |
86.25 |
0.1M |
| 2024-08-13 |
89.70 |
89.75 |
85.55 |
88.30 |
0.1M |
| 2024-08-12 |
92.80 |
92.80 |
86.80 |
88.80 |
0.2M |
| 2024-08-09 |
98.00 |
98.00 |
91.00 |
91.50 |
0.3M |
| 2024-08-08 |
100.00 |
101.70 |
96.00 |
96.00 |
0.3M |
| 2024-08-07 |
104.80 |
105.20 |
100.50 |
101.60 |
0.2M |
| 2024-08-06 |
107.10 |
107.10 |
100.00 |
103.00 |
0.2M |
| 2024-08-05 |
102.00 |
109.00 |
101.20 |
102.30 |
0.3M |
| 2024-08-02 |
104.00 |
104.00 |
101.00 |
101.50 |
0.1M |
| 2024-08-01 |
110.10 |
110.10 |
104.20 |
104.30 |
0.3M |
| 2024-07-31 |
100.80 |
112.60 |
99.30 |
109.70 |
0.6M |
| 2024-07-30 |
103.30 |
105.30 |
99.80 |
99.80 |
0.1M |
| 2024-07-29 |
109.50 |
109.50 |
103.30 |
104.20 |
0.1M |
| 2024-07-26 |
103.30 |
104.30 |
99.35 |
102.60 |
0.1M |
| 2024-07-25 |
103.50 |
104.80 |
102.30 |
102.90 |
0.1M |
| 2024-07-24 |
108.10 |
108.10 |
104.00 |
106.00 |
0.1M |
| 2024-07-23 |
108.00 |
111.80 |
105.30 |
105.30 |
0.1M |
| 2024-07-22 |
106.10 |
107.50 |
104.30 |
106.20 |
0.1M |
| 2024-07-19 |
106.90 |
109.50 |
105.20 |
106.90 |
0.1M |
| 2024-07-18 |
106.90 |
108.20 |
104.10 |
107.30 |
0.1M |
| 2024-07-17 |
109.50 |
112.90 |
106.50 |
106.80 |
0.1M |
| 2024-07-16 |
106.30 |
109.90 |
106.30 |
109.50 |
0.1M |
| 2024-07-15 |
113.70 |
113.70 |
104.00 |
106.30 |
0.2M |
| 2024-07-12 |
111.00 |
117.60 |
110.90 |
113.70 |
0.2M |
| 2024-07-11 |
110.20 |
113.00 |
109.50 |
110.00 |
0.1M |
| 2024-07-10 |
120.00 |
120.00 |
108.00 |
108.60 |
0.3M |
| 2024-07-09 |
103.90 |
110.60 |
97.65 |
107.20 |
0.5M |
| 2024-07-08 |
129.60 |
129.60 |
103.00 |
104.80 |
0.6M |
| 2024-07-05 |
152.00 |
152.80 |
125.00 |
125.00 |
0.4M |
| 2024-07-04 |
159.20 |
168.80 |
150.00 |
150.00 |
0.7M |
| 2024-07-03 |
157.30 |
158.90 |
155.50 |
157.00 |
0.1M |
| 2024-07-02 |
154.00 |
158.90 |
153.90 |
154.70 |
0.0M |
| 2024-06-28 |
154.60 |
158.00 |
153.00 |
153.00 |
0.0M |
| 2024-06-27 |
161.00 |
162.00 |
153.00 |
153.80 |
0.1M |
| 2024-06-26 |
159.90 |
161.50 |
157.60 |
160.20 |
0.1M |
| 2024-06-25 |
160.50 |
164.40 |
158.00 |
158.80 |
0.1M |
| 2024-06-24 |
160.10 |
161.30 |
157.60 |
160.50 |
0.1M |
| 2024-06-21 |
158.00 |
160.30 |
155.70 |
158.20 |
0.1M |
| 2024-06-20 |
161.00 |
164.90 |
156.50 |
156.80 |
0.2M |
| 2024-06-19 |
159.90 |
162.00 |
157.90 |
160.10 |
0.1M |
| 2024-06-18 |
160.10 |
160.10 |
156.30 |
157.30 |
0.1M |
| 2024-06-17 |
163.00 |
163.00 |
158.20 |
159.90 |
0.1M |
| 2024-06-14 |
166.00 |
166.50 |
159.50 |
163.00 |
0.2M |
| 2024-06-13 |
160.10 |
166.50 |
154.00 |
163.20 |
0.3M |
| 2024-06-12 |
153.60 |
163.00 |
153.50 |
158.50 |
0.2M |
| 2024-06-11 |
155.10 |
155.50 |
151.20 |
153.80 |
0.1M |
| 2024-06-07 |
159.10 |
163.00 |
151.10 |
153.30 |
0.2M |
| 2024-06-06 |
173.50 |
173.70 |
158.00 |
159.10 |
0.3M |
| 2024-06-05 |
170.00 |
173.50 |
168.20 |
168.80 |
0.1M |
| 2024-06-04 |
169.10 |
176.20 |
168.50 |
169.30 |
0.2M |
| 2024-06-03 |
167.70 |
169.60 |
164.00 |
165.80 |
0.1M |
| 2024-05-31 |
170.60 |
175.80 |
163.90 |
163.90 |
0.2M |
| 2024-05-30 |
162.00 |
173.00 |
159.30 |
168.10 |
0.2M |
| 2024-05-29 |
157.60 |
167.00 |
156.10 |
161.90 |
0.1M |
| 2024-05-28 |
161.10 |
162.20 |
156.50 |
157.60 |
0.1M |
| 2024-05-27 |
159.00 |
164.00 |
152.60 |
161.00 |
0.2M |
| 2024-05-24 |
166.00 |
167.80 |
158.70 |
159.00 |
0.1M |
| 2024-05-23 |
171.00 |
171.70 |
165.00 |
166.00 |
0.1M |
| 2024-05-22 |
170.00 |
172.90 |
164.00 |
169.10 |
0.2M |
| 2024-05-21 |
176.20 |
179.90 |
168.30 |
169.00 |
0.1M |
| 2024-05-20 |
180.10 |
181.80 |
173.60 |
176.20 |
0.2M |
| 2024-05-17 |
183.40 |
191.90 |
177.80 |
180.00 |
0.3M |
| 2024-05-16 |
173.10 |
185.70 |
173.10 |
183.40 |
0.4M |
| 2024-05-14 |
172.70 |
180.10 |
172.50 |
172.60 |
0.2M |
| 2024-05-13 |
178.00 |
178.00 |
162.40 |
169.00 |
0.4M |
| 2024-05-10 |
186.30 |
186.50 |
176.20 |
178.00 |
0.2M |
| 2024-05-09 |
185.00 |
186.50 |
181.80 |
184.70 |
0.1M |
| 2024-05-08 |
189.30 |
189.30 |
177.00 |
184.00 |
0.2M |
| 2024-05-07 |
193.80 |
194.50 |
185.00 |
186.50 |
0.2M |
| 2024-05-06 |
198.00 |
198.00 |
190.00 |
192.00 |
0.2M |
| 2024-05-03 |
186.50 |
207.00 |
186.50 |
192.00 |
0.1M |
| 2024-05-02 |
184.50 |
193.00 |
182.00 |
186.50 |
0.1M |
| 2024-04-30 |
194.50 |
194.50 |
183.10 |
184.50 |
0.2M |
| 2024-04-29 |
192.00 |
216.20 |
176.10 |
188.90 |
0.9M |
| 2024-04-26 |
165.50 |
180.00 |
165.50 |
176.10 |
0.4M |
| 2024-04-25 |
170.90 |
170.90 |
164.00 |
165.80 |
0.2M |
| 2024-04-24 |
174.00 |
180.00 |
169.10 |
170.90 |
0.3M |
| 2024-04-23 |
162.00 |
178.50 |
162.00 |
172.10 |
0.4M |
| 2024-04-22 |
164.40 |
167.50 |
156.80 |
161.50 |
0.2M |
| 2024-04-19 |
173.60 |
173.70 |
160.10 |
160.60 |
0.2M |
| 2024-04-18 |
175.20 |
182.90 |
168.50 |
173.40 |
0.3M |
| 2024-04-17 |
155.10 |
179.70 |
152.20 |
173.50 |
0.7M |
| 2024-04-16 |
172.80 |
175.10 |
151.10 |
155.90 |
0.5M |
| 2024-04-15 |
189.40 |
193.70 |
173.10 |
173.10 |
0.2M |
| 2024-04-12 |
198.40 |
198.50 |
189.00 |
189.70 |
0.1M |
| 2024-04-11 |
194.70 |
201.20 |
192.30 |
193.80 |
0.2M |
| 2024-04-10 |
194.00 |
197.20 |
189.30 |
192.60 |
0.1M |
| 2024-04-09 |
191.80 |
199.50 |
190.20 |
193.70 |
0.2M |
| 2024-04-08 |
211.40 |
211.80 |
189.70 |
190.20 |
0.4M |
| 2024-04-05 |
216.00 |
219.00 |
206.00 |
209.00 |
0.0M |
| 2024-04-03 |
220.00 |
226.00 |
215.20 |
219.40 |
0.2M |
| 2024-04-02 |
230.00 |
239.80 |
218.00 |
219.00 |
0.5M |
| 2024-03-28 |
192.80 |
228.80 |
191.10 |
226.20 |
0.9M |
| 2024-03-27 |
201.00 |
206.80 |
192.30 |
192.40 |
0.3M |
| 2024-03-26 |
221.00 |
225.00 |
200.00 |
201.80 |
0.4M |
| 2024-03-25 |
222.60 |
234.00 |
218.20 |
219.00 |
0.3M |
| 2024-03-22 |
229.60 |
237.60 |
216.00 |
222.80 |
0.5M |
| 2024-03-21 |
250.00 |
253.80 |
230.00 |
230.00 |
0.5M |
| 2024-03-20 |
239.00 |
265.00 |
229.60 |
241.80 |
0.9M |
| 2024-03-19 |
253.60 |
275.00 |
230.00 |
238.60 |
1.3M |
| 2024-03-18 |
234.00 |
257.00 |
225.00 |
257.00 |
1.2M |
| 2024-03-15 |
197.80 |
224.40 |
189.10 |
222.00 |
1.4M |
| 2024-03-14 |
194.90 |
203.20 |
187.90 |
193.60 |
0.5M |
| 2024-03-13 |
188.00 |
201.20 |
181.60 |
189.00 |
0.8M |
| 2024-03-12 |
172.70 |
209.60 |
158.70 |
182.20 |
2.4M |
| 2024-03-11 |
176.90 |
188.40 |
166.20 |
169.70 |
0.6M |
| 2024-03-08 |
226.80 |
245.00 |
172.00 |
177.90 |
1.8M |
| 2024-03-07 |
233.20 |
328.00 |
184.20 |
204.00 |
2.6M |
| 2024-03-06 |
108.00 |
202.80 |
108.00 |
202.80 |
1.8M |
| 2024-03-05 |
105.00 |
119.00 |
101.00 |
107.80 |
0.5M |
| 2024-03-04 |
100.30 |
105.20 |
93.75 |
99.50 |
0.3M |
| 2024-03-01 |
98.60 |
105.50 |
98.60 |
100.30 |
0.2M |
| 2024-02-29 |
95.35 |
99.80 |
93.80 |
97.70 |
0.1M |
| 2024-02-28 |
92.40 |
99.85 |
91.95 |
94.60 |
0.1M |
| 2024-02-27 |
92.00 |
92.80 |
91.00 |
92.40 |
0.0M |
| 2024-02-26 |
93.00 |
93.80 |
90.00 |
92.00 |
0.1M |
| 2024-02-23 |
91.00 |
92.00 |
88.90 |
91.15 |
0.0M |
| 2024-02-22 |
90.45 |
92.00 |
87.50 |
90.15 |
0.0M |
| 2024-02-21 |
90.00 |
91.00 |
89.15 |
90.55 |
0.0M |
| 2024-02-20 |
86.25 |
93.00 |
84.90 |
91.95 |
0.1M |
| 2024-02-19 |
86.40 |
88.80 |
86.40 |
88.45 |
0.0M |
| 2024-02-16 |
87.00 |
89.00 |
84.85 |
87.90 |
0.0M |
| 2024-02-15 |
87.95 |
89.00 |
87.95 |
89.00 |
0.0M |
| 2024-02-14 |
89.00 |
90.00 |
88.90 |
89.35 |
0.0M |
| 2024-02-09 |
83.25 |
91.00 |
82.90 |
89.95 |
0.0M |
| 2024-02-08 |
84.80 |
84.80 |
82.05 |
83.25 |
0.0M |
| 2024-02-07 |
89.80 |
89.80 |
85.40 |
85.40 |
0.0M |
| 2024-02-06 |
87.00 |
92.00 |
87.00 |
89.80 |
0.0M |
| 2024-02-05 |
84.00 |
86.70 |
81.40 |
86.70 |
0.0M |
| 2024-02-02 |
88.30 |
90.90 |
81.95 |
85.50 |
0.0M |
| 2024-02-01 |
90.95 |
90.95 |
87.55 |
88.30 |
0.0M |
| 2024-01-31 |
90.00 |
92.80 |
87.80 |
91.30 |
0.1M |
| 2024-01-30 |
87.20 |
92.50 |
86.85 |
90.00 |
0.0M |
| 2024-01-29 |
89.60 |
89.60 |
86.00 |
87.90 |
0.0M |
| 2024-01-26 |
93.00 |
93.35 |
87.25 |
90.00 |
0.0M |
| 2024-01-25 |
93.80 |
96.50 |
90.55 |
93.10 |
0.1M |
| 2024-01-24 |
87.00 |
94.60 |
87.00 |
93.10 |
0.1M |
| 2024-01-23 |
72.95 |
89.00 |
69.80 |
85.60 |
0.1M |
| 2024-01-22 |
85.05 |
87.05 |
73.75 |
73.75 |
0.1M |
| 2024-01-19 |
90.00 |
90.00 |
88.80 |
89.35 |
0.1M |
| 2024-01-18 |
88.95 |
90.20 |
88.75 |
90.00 |
0.2M |
| 2024-01-17 |
89.95 |
89.95 |
88.30 |
88.95 |
0.1M |
| 2024-01-16 |
90.00 |
90.20 |
88.20 |
88.80 |
0.2M |
| 2024-01-15 |
90.00 |
90.15 |
89.40 |
89.60 |
0.1M |
| 2024-01-12 |
89.65 |
90.90 |
89.60 |
89.60 |
0.0M |
| 2024-01-11 |
88.70 |
91.25 |
88.70 |
89.65 |
0.1M |
| 2024-01-10 |
89.55 |
89.60 |
88.00 |
88.90 |
0.0M |
| 2024-01-09 |
88.00 |
89.80 |
87.50 |
89.65 |
0.1M |
| 2024-01-08 |
89.65 |
90.00 |
86.30 |
88.00 |
0.1M |
| 2024-01-05 |
90.50 |
90.50 |
89.30 |
89.65 |
0.1M |
| 2024-01-04 |
90.00 |
92.00 |
89.15 |
90.00 |
0.1M |
| 2024-01-03 |
89.05 |
92.80 |
88.45 |
89.65 |
0.1M |
| 2024-01-02 |
90.70 |
91.00 |
88.85 |
89.10 |
0.2M |