| 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 |
68.40 |
68.80 |
67.70 |
68.60 |
0.5M |
| 2024-12-30 |
69.50 |
69.50 |
68.00 |
68.40 |
0.7M |
| 2024-12-27 |
68.00 |
69.30 |
67.60 |
69.00 |
1.3M |
| 2024-12-26 |
68.70 |
68.70 |
67.60 |
68.00 |
0.8M |
| 2024-12-25 |
67.00 |
69.90 |
67.00 |
68.30 |
2.1M |
| 2024-12-24 |
67.00 |
68.20 |
66.10 |
66.20 |
1.1M |
| 2024-12-23 |
67.20 |
68.10 |
66.50 |
66.50 |
0.6M |
| 2024-12-20 |
67.50 |
68.80 |
66.60 |
66.70 |
1.1M |
| 2024-12-19 |
67.00 |
67.80 |
66.70 |
67.60 |
0.9M |
| 2024-12-18 |
67.90 |
68.40 |
66.80 |
68.20 |
0.8M |
| 2024-12-17 |
66.80 |
68.30 |
66.60 |
67.80 |
1.2M |
| 2024-12-16 |
71.20 |
71.60 |
66.10 |
66.80 |
1.9M |
| 2024-12-13 |
71.50 |
71.70 |
70.50 |
71.10 |
1.0M |
| 2024-12-12 |
71.80 |
72.90 |
71.40 |
71.80 |
2.1M |
| 2024-12-11 |
69.60 |
72.60 |
69.50 |
71.30 |
2.5M |
| 2024-12-10 |
69.50 |
70.60 |
69.20 |
69.50 |
0.8M |
| 2024-12-09 |
71.40 |
71.70 |
69.80 |
69.80 |
1.1M |
| 2024-12-06 |
71.60 |
72.40 |
70.50 |
70.60 |
1.3M |
| 2024-12-05 |
72.70 |
72.80 |
71.00 |
71.10 |
1.8M |
| 2024-12-04 |
72.20 |
73.40 |
71.50 |
72.60 |
2.3M |
| 2024-12-03 |
71.90 |
72.30 |
71.30 |
72.20 |
2.0M |
| 2024-12-02 |
71.00 |
71.50 |
70.10 |
70.90 |
1.3M |
| 2024-11-29 |
71.20 |
72.90 |
71.00 |
71.00 |
2.7M |
| 2024-11-28 |
71.10 |
72.40 |
70.50 |
72.10 |
4.2M |
| 2024-11-27 |
68.70 |
72.80 |
68.40 |
71.10 |
8.0M |
| 2024-11-26 |
69.10 |
69.50 |
68.20 |
68.40 |
0.8M |
| 2024-11-25 |
69.50 |
70.20 |
68.30 |
68.90 |
1.7M |
| 2024-11-22 |
67.00 |
69.50 |
67.00 |
69.40 |
2.0M |
| 2024-11-21 |
67.90 |
67.90 |
66.10 |
66.60 |
0.9M |
| 2024-11-20 |
68.20 |
68.20 |
66.00 |
67.00 |
0.8M |
| 2024-11-19 |
66.60 |
68.10 |
66.50 |
67.90 |
0.9M |
| 2024-11-18 |
67.70 |
67.80 |
65.80 |
66.40 |
1.0M |
| 2024-11-15 |
68.50 |
69.10 |
67.80 |
67.80 |
0.9M |
| 2024-11-14 |
70.70 |
70.90 |
68.00 |
68.00 |
2.0M |
| 2024-11-13 |
69.60 |
71.70 |
69.60 |
70.10 |
2.1M |
| 2024-11-12 |
72.50 |
73.10 |
69.40 |
69.40 |
3.5M |
| 2024-11-11 |
71.00 |
73.30 |
69.60 |
73.20 |
4.1M |
| 2024-11-08 |
72.50 |
72.60 |
70.30 |
70.70 |
3.3M |
| 2024-11-07 |
71.50 |
74.20 |
71.00 |
71.30 |
8.7M |
| 2024-11-06 |
65.20 |
69.50 |
65.20 |
69.20 |
5.5M |
| 2024-11-05 |
65.50 |
66.50 |
64.60 |
64.70 |
3.3M |
| 2024-11-04 |
69.50 |
69.50 |
66.50 |
66.50 |
3.0M |
| 2024-11-01 |
70.70 |
71.10 |
69.10 |
69.30 |
3.1M |
| 2024-10-30 |
72.90 |
73.80 |
71.00 |
71.50 |
5.2M |
| 2024-10-29 |
75.00 |
75.30 |
72.10 |
72.70 |
7.9M |
| 2024-10-28 |
75.00 |
78.40 |
74.00 |
76.80 |
32.8M |
| 2024-10-25 |
69.80 |
74.00 |
69.70 |
74.00 |
13.7M |
| 2024-10-24 |
67.70 |
69.50 |
67.30 |
67.30 |
2.0M |
| 2024-10-23 |
68.00 |
68.80 |
66.80 |
67.00 |
0.9M |
| 2024-10-22 |
70.00 |
70.00 |
67.90 |
68.00 |
1.1M |
| 2024-10-21 |
69.00 |
70.00 |
68.20 |
69.90 |
0.9M |
| 2024-10-18 |
70.70 |
70.70 |
68.80 |
68.80 |
0.8M |
| 2024-10-17 |
69.41 |
70.60 |
69.41 |
70.00 |
1.0M |
| 2024-10-16 |
68.42 |
70.80 |
67.42 |
70.80 |
0.7M |
| 2024-10-15 |
68.81 |
69.71 |
68.12 |
68.42 |
0.6M |
| 2024-10-14 |
68.52 |
68.81 |
67.13 |
68.81 |
0.9M |
| 2024-10-11 |
70.30 |
70.30 |
68.42 |
68.52 |
0.6M |
| 2024-10-09 |
71.39 |
71.49 |
69.01 |
69.41 |
0.8M |
| 2024-10-08 |
72.58 |
72.58 |
70.10 |
70.10 |
1.0M |
| 2024-10-07 |
72.38 |
73.18 |
71.79 |
72.38 |
0.8M |
| 2024-10-04 |
73.18 |
73.27 |
70.89 |
70.99 |
1.1M |
| 2024-10-01 |
72.88 |
73.87 |
72.08 |
73.87 |
0.5M |
| 2024-09-30 |
74.50 |
75.70 |
72.80 |
73.10 |
1.1M |
| 2024-09-27 |
75.10 |
77.00 |
74.50 |
74.50 |
1.6M |
| 2024-09-26 |
75.80 |
76.00 |
74.30 |
74.30 |
1.0M |
| 2024-09-25 |
76.10 |
77.00 |
75.30 |
75.60 |
2.1M |
| 2024-09-24 |
76.20 |
77.10 |
74.80 |
75.90 |
1.7M |
| 2024-09-23 |
74.50 |
77.80 |
73.10 |
75.70 |
2.8M |
| 2024-09-20 |
71.40 |
73.20 |
71.40 |
72.70 |
1.2M |
| 2024-09-19 |
70.20 |
71.00 |
70.10 |
71.00 |
0.4M |
| 2024-09-18 |
70.50 |
71.20 |
69.80 |
70.10 |
0.6M |
| 2024-09-16 |
70.00 |
70.50 |
69.60 |
70.40 |
0.4M |
| 2024-09-13 |
69.00 |
70.20 |
68.90 |
69.90 |
0.7M |
| 2024-09-12 |
67.70 |
69.20 |
67.40 |
68.90 |
0.7M |
| 2024-09-11 |
67.50 |
67.50 |
66.10 |
66.80 |
0.4M |
| 2024-09-10 |
67.70 |
68.60 |
66.20 |
66.70 |
0.7M |
| 2024-09-09 |
64.60 |
67.70 |
64.40 |
67.70 |
0.6M |
| 2024-09-06 |
67.00 |
67.00 |
65.50 |
66.90 |
0.6M |
| 2024-09-05 |
68.60 |
69.20 |
66.20 |
66.20 |
1.1M |
| 2024-09-04 |
71.00 |
71.00 |
67.50 |
67.60 |
1.6M |
| 2024-09-03 |
74.10 |
75.00 |
73.10 |
73.10 |
0.9M |
| 2024-09-02 |
75.50 |
75.50 |
74.60 |
74.60 |
0.7M |
| 2024-08-30 |
75.10 |
76.60 |
75.00 |
75.80 |
2.9M |
| 2024-08-29 |
73.00 |
74.80 |
72.20 |
74.40 |
0.8M |
| 2024-08-28 |
74.40 |
74.50 |
73.30 |
73.50 |
0.6M |
| 2024-08-27 |
74.30 |
74.70 |
73.50 |
73.80 |
0.6M |
| 2024-08-26 |
75.50 |
76.20 |
74.20 |
74.30 |
1.5M |
| 2024-08-23 |
73.70 |
75.40 |
73.30 |
75.40 |
3.5M |
| 2024-08-22 |
71.50 |
74.90 |
71.50 |
74.40 |
2.5M |
| 2024-08-21 |
72.20 |
72.30 |
70.60 |
71.10 |
1.0M |
| 2024-08-20 |
72.70 |
73.50 |
71.50 |
71.60 |
1.0M |
| 2024-08-19 |
72.10 |
72.80 |
71.30 |
72.10 |
0.6M |
| 2024-08-16 |
72.90 |
73.30 |
71.70 |
71.70 |
1.0M |
| 2024-08-15 |
72.20 |
72.70 |
71.30 |
71.80 |
0.8M |
| 2024-08-14 |
72.10 |
72.60 |
70.80 |
72.40 |
1.2M |
| 2024-08-13 |
72.50 |
72.80 |
70.80 |
71.00 |
1.1M |
| 2024-08-12 |
69.90 |
72.20 |
69.70 |
72.10 |
1.2M |
| 2024-08-09 |
70.50 |
70.80 |
69.20 |
69.30 |
1.4M |
| 2024-08-08 |
67.10 |
69.70 |
66.60 |
68.40 |
1.7M |
| 2024-08-07 |
65.00 |
69.30 |
65.00 |
68.90 |
2.2M |
| 2024-08-06 |
65.60 |
67.70 |
59.20 |
64.30 |
4.1M |
| 2024-08-05 |
69.40 |
69.40 |
65.70 |
65.70 |
2.5M |
| 2024-08-02 |
76.30 |
76.60 |
73.00 |
73.00 |
1.6M |
| 2024-08-01 |
75.60 |
78.10 |
75.30 |
77.90 |
1.4M |
| 2024-07-31 |
74.50 |
75.80 |
73.80 |
74.50 |
0.9M |
| 2024-07-30 |
73.00 |
75.00 |
72.30 |
74.80 |
1.9M |
| 2024-07-29 |
77.50 |
77.50 |
73.00 |
73.00 |
2.1M |
| 2024-07-26 |
77.00 |
77.20 |
72.70 |
76.30 |
1.7M |
| 2024-07-23 |
81.20 |
81.50 |
79.80 |
80.30 |
0.9M |
| 2024-07-22 |
83.30 |
83.90 |
79.40 |
80.00 |
2.7M |
| 2024-07-19 |
86.80 |
86.80 |
83.30 |
83.40 |
2.7M |
| 2024-07-18 |
88.10 |
88.30 |
86.50 |
86.70 |
1.8M |
| 2024-07-17 |
90.00 |
90.90 |
88.70 |
89.00 |
1.3M |
| 2024-07-16 |
89.70 |
90.00 |
88.80 |
89.30 |
0.8M |
| 2024-07-15 |
90.30 |
90.30 |
88.80 |
88.80 |
1.1M |
| 2024-07-12 |
91.00 |
91.40 |
89.10 |
89.30 |
2.1M |
| 2024-07-11 |
94.80 |
94.90 |
90.80 |
90.90 |
3.0M |
| 2024-07-10 |
93.50 |
94.80 |
93.40 |
93.90 |
2.0M |
| 2024-07-09 |
91.12 |
94.00 |
90.93 |
92.31 |
3.2M |
| 2024-07-08 |
91.92 |
93.11 |
90.53 |
90.63 |
1.7M |
| 2024-07-05 |
93.60 |
93.60 |
91.72 |
91.72 |
1.6M |
| 2024-07-04 |
93.80 |
94.59 |
92.31 |
93.60 |
2.6M |
| 2024-07-03 |
95.98 |
97.37 |
92.71 |
93.31 |
5.7M |
| 2024-07-02 |
93.21 |
95.59 |
92.71 |
93.70 |
7.6M |
| 2024-07-01 |
91.92 |
92.71 |
91.22 |
92.12 |
1.9M |
| 2024-06-28 |
91.62 |
93.01 |
91.32 |
91.52 |
2.8M |
| 2024-06-27 |
89.24 |
92.61 |
89.24 |
90.93 |
3.7M |
| 2024-06-26 |
89.93 |
90.83 |
89.04 |
89.04 |
1.6M |
| 2024-06-25 |
92.02 |
94.69 |
89.44 |
89.44 |
8.4M |
| 2024-06-24 |
91.42 |
91.52 |
90.33 |
90.43 |
1.6M |
| 2024-06-21 |
91.80 |
93.20 |
91.40 |
92.20 |
4.0M |
| 2024-06-20 |
86.20 |
91.90 |
86.20 |
91.40 |
5.6M |
| 2024-06-19 |
87.80 |
88.40 |
86.10 |
86.20 |
1.6M |
| 2024-06-18 |
88.70 |
88.90 |
87.30 |
87.60 |
1.6M |
| 2024-06-17 |
88.00 |
89.90 |
87.90 |
88.40 |
3.4M |
| 2024-06-14 |
85.00 |
89.00 |
84.70 |
86.60 |
3.2M |
| 2024-06-13 |
85.50 |
85.80 |
83.80 |
84.40 |
1.4M |
| 2024-06-12 |
83.90 |
84.50 |
83.00 |
84.40 |
1.2M |
| 2024-06-11 |
86.50 |
86.50 |
83.70 |
83.70 |
2.0M |
| 2024-06-07 |
84.10 |
87.40 |
84.10 |
86.50 |
2.2M |
| 2024-06-06 |
85.60 |
85.80 |
84.00 |
84.10 |
1.0M |
| 2024-06-05 |
86.10 |
86.30 |
84.60 |
84.70 |
1.0M |
| 2024-06-04 |
86.70 |
86.70 |
85.10 |
85.20 |
1.5M |
| 2024-06-03 |
88.20 |
88.20 |
86.50 |
86.70 |
1.0M |
| 2024-05-31 |
87.70 |
88.70 |
85.90 |
87.10 |
2.4M |
| 2024-05-30 |
88.10 |
90.40 |
86.60 |
87.00 |
2.1M |
| 2024-05-29 |
91.40 |
91.60 |
89.20 |
89.20 |
1.8M |
| 2024-05-28 |
91.00 |
92.00 |
90.20 |
90.70 |
1.6M |
| 2024-05-27 |
91.60 |
92.20 |
89.20 |
91.00 |
4.8M |
| 2024-05-24 |
83.50 |
91.60 |
82.70 |
91.30 |
7.0M |
| 2024-05-23 |
86.10 |
86.10 |
84.00 |
84.10 |
2.0M |
| 2024-05-22 |
85.90 |
87.30 |
85.80 |
86.10 |
2.0M |
| 2024-05-21 |
84.90 |
85.40 |
84.30 |
85.10 |
1.2M |
| 2024-05-20 |
85.20 |
86.00 |
84.00 |
84.10 |
1.5M |
| 2024-05-17 |
86.60 |
86.60 |
85.00 |
85.10 |
1.5M |
| 2024-05-16 |
87.60 |
88.00 |
85.50 |
86.60 |
2.0M |
| 2024-05-15 |
88.80 |
89.00 |
87.10 |
87.10 |
1.6M |
| 2024-05-14 |
88.60 |
88.90 |
87.10 |
87.30 |
2.0M |
| 2024-05-13 |
85.00 |
90.00 |
82.30 |
89.10 |
6.0M |
| 2024-05-10 |
90.80 |
90.80 |
84.10 |
85.00 |
8.4M |
| 2024-05-09 |
92.20 |
93.50 |
91.60 |
91.80 |
1.6M |
| 2024-05-08 |
91.70 |
92.50 |
91.60 |
91.60 |
1.4M |
| 2024-05-07 |
93.80 |
94.90 |
91.30 |
92.30 |
2.4M |
| 2024-05-06 |
95.10 |
96.30 |
92.70 |
92.80 |
3.4M |
| 2024-05-03 |
95.10 |
98.30 |
93.10 |
93.30 |
8.5M |
| 2024-05-02 |
93.00 |
93.00 |
91.20 |
92.30 |
4.5M |
| 2024-04-30 |
91.50 |
96.50 |
91.40 |
95.00 |
15.4M |
| 2024-04-29 |
85.60 |
88.20 |
85.30 |
88.20 |
2.2M |
| 2024-04-26 |
86.30 |
86.30 |
84.60 |
84.80 |
1.8M |
| 2024-04-25 |
86.20 |
87.40 |
85.00 |
85.30 |
1.7M |
| 2024-04-24 |
88.00 |
90.90 |
86.20 |
87.50 |
4.3M |
| 2024-04-23 |
83.30 |
88.50 |
83.30 |
83.90 |
3.7M |
| 2024-04-22 |
85.50 |
86.20 |
81.70 |
81.70 |
3.4M |
| 2024-04-19 |
88.70 |
88.70 |
83.20 |
85.50 |
4.9M |
| 2024-04-18 |
88.70 |
90.70 |
87.50 |
90.50 |
2.3M |
| 2024-04-17 |
88.40 |
90.00 |
87.90 |
88.70 |
3.8M |
| 2024-04-16 |
93.40 |
93.40 |
85.80 |
87.40 |
8.7M |
| 2024-04-15 |
98.30 |
98.70 |
94.80 |
95.00 |
4.8M |
| 2024-04-12 |
100.50 |
101.00 |
99.00 |
99.10 |
3.0M |
| 2024-04-11 |
102.00 |
102.00 |
99.40 |
100.00 |
3.7M |
| 2024-04-10 |
102.50 |
104.00 |
102.00 |
102.00 |
1.7M |
| 2024-04-09 |
104.50 |
105.00 |
102.00 |
102.00 |
2.5M |
| 2024-04-08 |
107.00 |
107.00 |
104.00 |
104.00 |
2.2M |
| 2024-04-03 |
106.00 |
108.50 |
105.00 |
106.00 |
4.8M |
| 2024-04-02 |
104.00 |
104.50 |
103.00 |
104.00 |
1.4M |
| 2024-04-01 |
103.50 |
105.00 |
102.50 |
105.00 |
1.5M |
| 2024-03-29 |
103.50 |
104.00 |
102.00 |
102.50 |
1.2M |
| 2024-03-28 |
103.50 |
104.50 |
103.00 |
103.00 |
1.4M |
| 2024-03-27 |
103.50 |
104.50 |
103.00 |
103.50 |
1.6M |
| 2024-03-26 |
108.50 |
109.50 |
102.00 |
102.50 |
5.5M |
| 2024-03-25 |
111.50 |
111.50 |
108.50 |
108.50 |
2.5M |
| 2024-03-22 |
112.50 |
113.00 |
110.00 |
110.50 |
3.8M |
| 2024-03-21 |
117.50 |
120.00 |
113.00 |
114.00 |
9.2M |
| 2024-03-20 |
114.00 |
115.50 |
113.50 |
115.00 |
4.1M |
| 2024-03-19 |
114.50 |
115.50 |
112.50 |
113.50 |
4.7M |
| 2024-03-18 |
111.00 |
115.50 |
111.00 |
115.00 |
6.9M |
| 2024-03-15 |
110.00 |
111.50 |
109.50 |
111.00 |
1.7M |
| 2024-03-14 |
110.00 |
113.00 |
108.00 |
111.00 |
3.2M |
| 2024-03-13 |
113.00 |
114.00 |
109.50 |
110.00 |
4.5M |
| 2024-03-12 |
114.00 |
116.00 |
112.50 |
112.50 |
6.1M |
| 2024-03-11 |
111.00 |
115.50 |
110.50 |
114.00 |
7.5M |
| 2024-03-08 |
113.50 |
114.50 |
109.50 |
110.00 |
8.4M |
| 2024-03-07 |
113.50 |
114.00 |
109.00 |
112.00 |
7.7M |
| 2024-03-06 |
111.00 |
115.00 |
110.00 |
112.50 |
15.6M |
| 2024-03-05 |
105.50 |
111.00 |
104.50 |
111.00 |
8.5M |
| 2024-03-04 |
105.50 |
106.00 |
104.00 |
104.50 |
2.8M |
| 2024-03-01 |
104.50 |
109.50 |
104.50 |
105.00 |
9.7M |
| 2024-02-29 |
104.00 |
104.00 |
102.00 |
103.00 |
2.2M |
| 2024-02-27 |
106.50 |
108.00 |
103.50 |
103.50 |
2.7M |
| 2024-02-26 |
105.00 |
106.50 |
104.50 |
105.50 |
1.6M |
| 2024-02-23 |
108.50 |
109.00 |
105.00 |
105.00 |
2.5M |
| 2024-02-22 |
108.50 |
109.00 |
105.50 |
107.50 |
3.2M |
| 2024-02-21 |
107.50 |
109.00 |
106.00 |
107.50 |
1.7M |
| 2024-02-20 |
109.00 |
112.00 |
107.00 |
107.00 |
7.9M |
| 2024-02-19 |
109.00 |
109.50 |
106.50 |
107.50 |
2.2M |
| 2024-02-16 |
106.50 |
109.00 |
106.00 |
108.00 |
4.4M |
| 2024-02-15 |
104.00 |
105.50 |
101.50 |
105.00 |
3.2M |
| 2024-02-05 |
103.50 |
104.50 |
102.00 |
103.00 |
2.5M |
| 2024-02-02 |
102.50 |
103.50 |
102.00 |
102.00 |
1.7M |
| 2024-02-01 |
101.50 |
103.00 |
100.00 |
102.00 |
1.8M |
| 2024-01-31 |
102.00 |
102.50 |
101.00 |
101.50 |
1.5M |
| 2024-01-30 |
105.50 |
105.50 |
102.00 |
102.50 |
3.2M |
| 2024-01-29 |
99.60 |
105.50 |
99.20 |
105.00 |
7.3M |
| 2024-01-26 |
103.50 |
103.50 |
96.40 |
100.00 |
10.2M |
| 2024-01-25 |
107.00 |
107.50 |
104.00 |
104.50 |
2.8M |
| 2024-01-24 |
108.00 |
110.00 |
108.00 |
108.00 |
1.6M |
| 2024-01-23 |
107.00 |
109.00 |
106.00 |
108.50 |
1.6M |
| 2024-01-22 |
105.00 |
108.00 |
104.00 |
107.50 |
2.5M |
| 2024-01-19 |
105.00 |
106.50 |
104.00 |
104.00 |
1.5M |
| 2024-01-18 |
107.50 |
107.50 |
102.50 |
103.50 |
2.5M |
| 2024-01-17 |
108.00 |
109.00 |
106.00 |
106.00 |
1.9M |
| 2024-01-16 |
110.50 |
110.50 |
108.00 |
108.00 |
2.1M |
| 2024-01-15 |
110.00 |
112.00 |
109.50 |
110.50 |
2.2M |
| 2024-01-12 |
110.00 |
110.50 |
107.50 |
109.00 |
1.8M |
| 2024-01-11 |
107.00 |
111.00 |
107.00 |
110.50 |
2.5M |
| 2024-01-10 |
109.50 |
109.50 |
105.50 |
107.00 |
3.8M |
| 2024-01-09 |
113.50 |
114.00 |
108.00 |
109.50 |
5.4M |
| 2024-01-08 |
114.00 |
115.00 |
112.50 |
112.50 |
2.2M |
| 2024-01-05 |
115.50 |
116.50 |
113.50 |
113.50 |
3.5M |
| 2024-01-04 |
116.00 |
118.00 |
115.00 |
115.50 |
6.5M |
| 2024-01-03 |
113.50 |
118.00 |
113.50 |
116.50 |
10.7M |
| 2024-01-02 |
114.50 |
115.00 |
112.50 |
113.50 |
2.1M |