| 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 |
| 2024-12-30 |
83.60 |
85.35 |
83.60 |
84.80 |
0.5M |
| 2024-12-28 |
81.20 |
83.35 |
81.20 |
82.70 |
0.5M |
| 2024-12-27 |
81.35 |
83.95 |
80.45 |
81.20 |
0.3M |
| 2024-12-26 |
80.35 |
81.95 |
79.80 |
81.35 |
0.5M |
| 2024-12-25 |
81.45 |
81.45 |
78.20 |
79.80 |
0.4M |
| 2024-12-24 |
82.05 |
82.05 |
78.25 |
80.05 |
0.4M |
| 2024-12-23 |
81.05 |
84.00 |
79.70 |
81.00 |
1.2M |
| 2024-12-20 |
73.45 |
80.05 |
72.85 |
79.60 |
1.1M |
| 2024-12-19 |
74.20 |
76.75 |
71.35 |
73.00 |
0.6M |
| 2024-12-18 |
69.40 |
74.25 |
69.40 |
73.25 |
0.5M |
| 2024-12-17 |
69.00 |
70.45 |
68.00 |
69.40 |
0.6M |
| 2024-12-16 |
72.55 |
72.55 |
68.00 |
68.00 |
0.5M |
| 2024-12-13 |
72.70 |
73.65 |
72.05 |
73.00 |
0.1M |
| 2024-12-12 |
74.00 |
75.00 |
72.55 |
72.70 |
0.2M |
| 2024-12-11 |
74.70 |
75.90 |
73.65 |
74.65 |
0.3M |
| 2024-12-10 |
76.85 |
77.00 |
74.50 |
74.70 |
0.4M |
| 2024-12-09 |
77.75 |
78.10 |
76.10 |
76.85 |
0.4M |
| 2024-12-06 |
78.55 |
79.95 |
76.20 |
77.15 |
0.4M |
| 2024-12-05 |
76.45 |
79.70 |
74.70 |
78.55 |
0.4M |
| 2024-12-04 |
78.60 |
81.95 |
76.85 |
77.50 |
0.4M |
| 2024-12-03 |
85.00 |
85.00 |
78.00 |
78.80 |
1.1M |
| 2024-12-02 |
86.00 |
90.50 |
82.55 |
84.20 |
0.6M |
| 2024-11-29 |
85.20 |
87.80 |
84.15 |
85.70 |
0.3M |
| 2024-11-28 |
86.00 |
88.95 |
82.90 |
84.15 |
0.4M |
| 2024-11-27 |
86.30 |
88.35 |
81.20 |
84.65 |
0.2M |
| 2024-11-26 |
91.00 |
91.10 |
83.10 |
85.45 |
0.3M |
| 2024-11-25 |
91.75 |
92.25 |
89.90 |
89.90 |
0.2M |
| 2024-11-22 |
92.25 |
93.25 |
90.10 |
91.75 |
0.1M |
| 2024-11-21 |
93.90 |
94.15 |
90.65 |
91.80 |
0.3M |
| 2024-11-20 |
94.00 |
94.75 |
93.30 |
93.45 |
0.1M |
| 2024-11-19 |
97.10 |
101.80 |
93.00 |
93.95 |
0.2M |
| 2024-11-18 |
95.40 |
97.50 |
94.00 |
96.90 |
0.2M |
| 2024-11-15 |
95.25 |
96.00 |
94.45 |
95.60 |
0.1M |
| 2024-11-14 |
96.95 |
97.00 |
94.80 |
95.05 |
0.2M |
| 2024-11-13 |
97.00 |
98.65 |
96.20 |
96.85 |
0.3M |
| 2024-11-12 |
99.35 |
100.50 |
96.60 |
97.45 |
0.4M |
| 2024-11-11 |
95.50 |
100.55 |
95.50 |
99.00 |
0.7M |
| 2024-11-08 |
95.40 |
95.45 |
93.35 |
93.95 |
0.2M |
| 2024-11-07 |
95.60 |
96.45 |
92.55 |
94.00 |
0.2M |
| 2024-11-06 |
94.55 |
98.00 |
94.25 |
95.50 |
0.4M |
| 2024-11-05 |
94.20 |
95.55 |
92.70 |
94.00 |
0.4M |
| 2024-11-02 |
97.50 |
98.70 |
92.10 |
93.60 |
0.5M |
| 2024-11-01 |
99.50 |
100.40 |
96.30 |
97.50 |
0.7M |
| 2024-10-31 |
102.95 |
103.00 |
99.55 |
99.70 |
0.3M |
| 2024-10-30 |
104.55 |
107.50 |
101.10 |
102.95 |
0.4M |
| 2024-10-29 |
102.10 |
104.30 |
99.95 |
102.55 |
0.3M |
| 2024-10-28 |
105.85 |
105.85 |
97.70 |
101.00 |
0.8M |
| 2024-10-25 |
112.90 |
113.70 |
104.50 |
106.15 |
0.5M |
| 2024-10-24 |
114.25 |
114.70 |
112.75 |
113.25 |
0.2M |
| 2024-10-23 |
115.45 |
116.25 |
113.10 |
114.25 |
0.1M |
| 2024-10-22 |
117.05 |
117.85 |
115.00 |
115.30 |
0.1M |
| 2024-10-21 |
117.15 |
119.00 |
114.95 |
117.05 |
0.1M |
| 2024-10-18 |
116.85 |
117.15 |
113.65 |
116.15 |
0.4M |
| 2024-10-17 |
118.10 |
119.55 |
116.00 |
116.70 |
0.3M |
| 2024-10-16 |
119.10 |
120.85 |
118.05 |
118.90 |
0.2M |
| 2024-10-15 |
119.50 |
120.25 |
116.75 |
119.05 |
0.2M |
| 2024-10-14 |
117.00 |
119.70 |
116.10 |
119.30 |
0.2M |
| 2024-10-11 |
120.00 |
120.75 |
114.40 |
116.00 |
0.2M |
| 2024-10-10 |
119.70 |
120.45 |
118.95 |
119.75 |
0.1M |
| 2024-10-09 |
121.60 |
121.85 |
118.60 |
118.90 |
0.2M |
| 2024-10-08 |
121.90 |
122.95 |
119.60 |
120.50 |
0.2M |
| 2024-10-07 |
124.15 |
125.05 |
121.00 |
121.90 |
0.2M |
| 2024-10-04 |
125.15 |
126.75 |
121.95 |
124.15 |
0.2M |
| 2024-10-03 |
121.10 |
128.00 |
120.00 |
125.10 |
0.3M |
| 2024-10-02 |
124.50 |
126.80 |
120.65 |
121.00 |
0.2M |
| 2024-10-01 |
129.95 |
130.00 |
122.90 |
123.90 |
0.4M |
| 2024-09-30 |
131.45 |
131.50 |
127.90 |
128.95 |
0.2M |
| 2024-09-27 |
128.30 |
129.80 |
127.00 |
127.90 |
0.1M |
| 2024-09-26 |
127.80 |
131.55 |
125.50 |
128.00 |
0.3M |
| 2024-09-25 |
130.45 |
132.25 |
127.05 |
127.75 |
0.2M |
| 2024-09-24 |
134.85 |
135.10 |
128.40 |
130.25 |
0.8M |
| 2024-09-23 |
137.85 |
141.00 |
133.20 |
135.10 |
0.4M |
| 2024-09-20 |
136.25 |
139.60 |
134.00 |
137.65 |
0.4M |
| 2024-09-19 |
126.90 |
142.00 |
125.20 |
137.25 |
2.0M |
| 2024-09-18 |
124.85 |
127.00 |
123.00 |
124.80 |
0.7M |
| 2024-09-17 |
122.00 |
124.85 |
120.35 |
122.90 |
0.4M |
| 2024-09-16 |
121.55 |
124.15 |
119.45 |
120.50 |
1.1M |
| 2024-09-13 |
125.10 |
129.00 |
118.00 |
121.45 |
0.6M |
| 2024-09-12 |
130.50 |
130.70 |
123.65 |
124.60 |
0.4M |
| 2024-09-11 |
134.70 |
135.25 |
130.10 |
131.60 |
0.2M |
| 2024-09-10 |
137.80 |
139.55 |
134.15 |
134.70 |
0.2M |
| 2024-09-09 |
139.05 |
140.50 |
136.65 |
137.80 |
0.2M |