| 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 |
97.60 |
98.10 |
96.70 |
97.00 |
0.0M |
| 2024-12-30 |
94.50 |
97.40 |
94.50 |
96.10 |
0.0M |
| 2024-12-27 |
97.50 |
97.50 |
94.50 |
94.50 |
0.0M |
| 2024-12-26 |
97.50 |
97.60 |
94.60 |
95.50 |
0.0M |
| 2024-12-25 |
97.20 |
97.60 |
96.00 |
96.90 |
0.0M |
| 2024-12-24 |
98.40 |
99.50 |
96.50 |
97.50 |
0.0M |
| 2024-12-23 |
97.70 |
98.20 |
96.10 |
98.10 |
0.0M |
| 2024-12-20 |
98.40 |
98.50 |
96.30 |
97.00 |
0.0M |
| 2024-12-19 |
98.80 |
98.80 |
95.50 |
97.00 |
0.0M |
| 2024-12-18 |
96.50 |
98.00 |
95.00 |
97.80 |
0.1M |
| 2024-12-17 |
94.40 |
96.50 |
93.80 |
96.50 |
0.0M |
| 2024-12-16 |
94.70 |
94.70 |
92.80 |
94.00 |
0.0M |
| 2024-12-13 |
94.60 |
94.60 |
93.20 |
93.20 |
0.0M |
| 2024-12-12 |
94.50 |
94.50 |
92.90 |
93.50 |
0.0M |
| 2024-12-11 |
94.50 |
94.50 |
93.10 |
93.10 |
0.0M |
| 2024-12-10 |
93.20 |
94.50 |
91.00 |
94.00 |
0.0M |
| 2024-12-09 |
93.40 |
94.00 |
93.20 |
93.20 |
0.0M |
| 2024-12-06 |
91.50 |
93.60 |
91.50 |
93.40 |
0.1M |
| 2024-12-05 |
93.30 |
94.40 |
92.00 |
92.00 |
0.0M |
| 2024-12-04 |
93.00 |
93.80 |
92.90 |
93.20 |
0.0M |
| 2024-12-03 |
90.00 |
92.10 |
90.00 |
92.10 |
0.0M |
| 2024-12-02 |
91.50 |
91.50 |
90.00 |
90.00 |
0.0M |
| 2024-11-29 |
85.10 |
92.30 |
85.10 |
91.00 |
0.0M |
| 2024-11-28 |
88.00 |
88.60 |
87.00 |
88.40 |
0.0M |
| 2024-11-27 |
92.00 |
92.00 |
88.40 |
88.40 |
0.1M |
| 2024-11-26 |
93.20 |
93.50 |
91.00 |
91.70 |
0.0M |
| 2024-11-25 |
94.90 |
94.90 |
91.60 |
92.70 |
0.1M |
| 2024-11-22 |
84.50 |
94.00 |
84.50 |
92.90 |
0.1M |
| 2024-11-21 |
81.10 |
86.00 |
81.00 |
85.50 |
0.0M |
| 2024-11-20 |
80.50 |
83.70 |
80.00 |
83.70 |
0.0M |
| 2024-11-19 |
80.20 |
80.90 |
77.80 |
80.00 |
0.1M |
| 2024-11-18 |
85.00 |
85.00 |
81.00 |
81.00 |
0.1M |
| 2024-11-15 |
88.10 |
88.10 |
85.00 |
85.00 |
0.1M |
| 2024-11-14 |
86.60 |
88.00 |
86.50 |
88.00 |
0.0M |
| 2024-11-13 |
87.10 |
88.00 |
86.60 |
86.60 |
0.0M |
| 2024-11-12 |
87.50 |
89.60 |
86.00 |
87.80 |
0.1M |
| 2024-11-11 |
89.50 |
90.00 |
87.50 |
87.50 |
0.0M |
| 2024-11-08 |
89.40 |
89.50 |
89.20 |
89.50 |
0.0M |
| 2024-11-07 |
89.00 |
90.00 |
88.10 |
89.90 |
0.0M |
| 2024-11-06 |
89.00 |
90.50 |
89.00 |
89.20 |
0.0M |
| 2024-11-05 |
89.40 |
89.50 |
89.30 |
89.50 |
0.0M |
| 2024-11-04 |
89.70 |
91.90 |
88.50 |
91.90 |
0.0M |
| 2024-11-01 |
89.00 |
89.30 |
88.00 |
89.30 |
0.0M |
| 2024-10-30 |
88.00 |
88.90 |
88.00 |
88.80 |
0.0M |
| 2024-10-29 |
88.00 |
88.00 |
86.50 |
88.00 |
0.0M |
| 2024-10-28 |
92.00 |
92.00 |
86.90 |
88.00 |
0.0M |
| 2024-10-25 |
91.00 |
91.00 |
89.10 |
89.20 |
0.0M |
| 2024-10-24 |
90.70 |
91.60 |
89.60 |
89.60 |
0.0M |
| 2024-10-23 |
90.50 |
92.00 |
90.50 |
91.70 |
0.0M |
| 2024-10-22 |
90.60 |
91.50 |
90.30 |
91.50 |
0.0M |
| 2024-10-21 |
92.00 |
92.00 |
90.40 |
92.00 |
0.0M |
| 2024-10-18 |
90.70 |
91.30 |
90.40 |
91.30 |
0.0M |
| 2024-10-17 |
92.10 |
92.10 |
90.80 |
90.80 |
0.0M |
| 2024-10-16 |
90.70 |
92.70 |
90.50 |
92.70 |
0.0M |
| 2024-10-15 |
90.50 |
91.10 |
89.80 |
90.30 |
0.1M |
| 2024-10-14 |
90.20 |
91.90 |
90.10 |
90.70 |
0.1M |
| 2024-10-11 |
90.70 |
91.10 |
90.30 |
90.30 |
0.0M |
| 2024-10-09 |
90.70 |
92.80 |
90.30 |
90.70 |
0.0M |
| 2024-10-08 |
91.40 |
91.40 |
90.50 |
90.70 |
0.0M |
| 2024-10-07 |
91.50 |
93.90 |
91.50 |
91.60 |
0.0M |
| 2024-10-04 |
92.20 |
93.00 |
91.20 |
91.50 |
0.0M |
| 2024-10-01 |
92.40 |
94.80 |
91.70 |
93.00 |
0.0M |
| 2024-09-30 |
93.50 |
93.50 |
91.80 |
93.00 |
0.0M |
| 2024-09-27 |
94.30 |
94.30 |
93.50 |
93.80 |
0.0M |
| 2024-09-26 |
95.30 |
95.30 |
94.10 |
94.40 |
0.0M |
| 2024-09-25 |
94.10 |
94.20 |
93.10 |
94.00 |
0.0M |
| 2024-09-24 |
94.30 |
94.70 |
94.10 |
94.10 |
0.0M |
| 2024-09-23 |
95.00 |
95.30 |
94.90 |
94.90 |
0.0M |
| 2024-09-20 |
94.10 |
95.00 |
94.10 |
95.00 |
0.0M |
| 2024-09-19 |
93.10 |
93.90 |
92.80 |
93.20 |
0.0M |
| 2024-09-18 |
94.00 |
94.90 |
93.60 |
94.00 |
0.0M |
| 2024-09-16 |
94.00 |
95.00 |
94.00 |
94.00 |
0.0M |
| 2024-09-13 |
93.20 |
94.00 |
92.70 |
94.00 |
0.0M |
| 2024-09-12 |
92.20 |
94.90 |
92.20 |
94.00 |
0.0M |
| 2024-09-11 |
93.20 |
93.20 |
92.00 |
92.20 |
0.0M |
| 2024-09-10 |
93.80 |
93.80 |
93.20 |
93.20 |
0.0M |
| 2024-05-13 |
108.00 |
112.50 |
105.00 |
109.50 |
0.2M |
| 2024-05-10 |
109.50 |
109.50 |
106.00 |
108.00 |
0.2M |
| 2024-05-09 |
109.00 |
111.00 |
108.00 |
108.50 |
0.1M |
| 2024-05-08 |
110.00 |
110.00 |
107.50 |
108.50 |
0.1M |
| 2024-05-07 |
112.00 |
112.00 |
107.50 |
110.00 |
0.2M |
| 2024-05-06 |
119.00 |
120.00 |
107.50 |
111.50 |
0.7M |
| 2024-05-03 |
117.50 |
118.50 |
117.00 |
118.50 |
0.1M |
| 2024-05-02 |
117.00 |
118.50 |
116.00 |
117.50 |
0.2M |
| 2024-04-30 |
118.00 |
119.00 |
117.00 |
118.00 |
0.1M |
| 2024-04-29 |
122.50 |
123.00 |
117.50 |
119.00 |
0.4M |
| 2024-04-26 |
123.50 |
125.50 |
121.50 |
123.50 |
0.2M |
| 2024-04-25 |
126.00 |
126.00 |
121.50 |
123.00 |
0.2M |
| 2024-04-24 |
126.00 |
128.50 |
123.50 |
126.00 |
0.4M |
| 2024-04-23 |
124.00 |
127.00 |
123.00 |
126.50 |
0.7M |
| 2024-04-22 |
120.50 |
127.50 |
120.00 |
123.50 |
0.5M |
| 2024-04-19 |
120.00 |
122.50 |
117.00 |
120.50 |
0.2M |
| 2024-04-18 |
120.00 |
121.00 |
119.00 |
121.00 |
0.1M |
| 2024-04-17 |
118.00 |
120.50 |
117.50 |
119.50 |
0.1M |
| 2024-04-16 |
120.00 |
120.00 |
115.50 |
117.50 |
0.1M |
| 2024-04-15 |
120.00 |
121.50 |
118.00 |
120.00 |
0.1M |
| 2024-04-12 |
120.50 |
121.50 |
117.50 |
119.00 |
0.2M |
| 2024-04-11 |
120.50 |
121.50 |
119.50 |
120.50 |
0.1M |
| 2024-04-10 |
123.50 |
124.00 |
120.50 |
120.50 |
0.1M |
| 2024-04-09 |
123.00 |
125.00 |
122.50 |
123.50 |
0.1M |
| 2024-04-08 |
120.50 |
123.50 |
120.50 |
122.50 |
0.1M |
| 2024-04-03 |
122.00 |
122.50 |
120.00 |
120.50 |
0.1M |
| 2024-04-02 |
118.50 |
122.50 |
118.00 |
122.50 |
0.1M |
| 2024-04-01 |
120.00 |
120.50 |
116.50 |
118.50 |
0.2M |
| 2024-03-29 |
119.50 |
120.50 |
118.50 |
120.00 |
0.1M |
| 2024-03-28 |
120.50 |
121.00 |
118.50 |
119.50 |
0.1M |
| 2024-03-27 |
118.50 |
120.50 |
118.00 |
120.00 |
0.0M |
| 2024-03-26 |
120.50 |
120.50 |
118.00 |
119.00 |
0.1M |
| 2024-03-25 |
120.50 |
120.50 |
119.00 |
120.00 |
0.1M |
| 2024-03-22 |
122.50 |
122.50 |
119.50 |
120.50 |
0.1M |
| 2024-03-21 |
120.50 |
123.50 |
120.00 |
122.00 |
0.1M |
| 2024-03-20 |
119.50 |
121.00 |
118.00 |
120.50 |
0.1M |
| 2024-03-19 |
119.50 |
123.00 |
118.50 |
118.50 |
0.1M |
| 2024-03-18 |
119.50 |
120.00 |
118.50 |
120.00 |
0.1M |
| 2024-03-15 |
122.50 |
123.00 |
119.00 |
119.50 |
0.1M |
| 2024-03-14 |
123.00 |
123.50 |
120.50 |
122.50 |
0.2M |
| 2024-03-13 |
126.00 |
126.50 |
122.50 |
123.50 |
0.1M |
| 2024-03-12 |
127.00 |
127.00 |
124.50 |
125.00 |
0.1M |
| 2024-03-11 |
124.50 |
126.00 |
122.50 |
126.00 |
0.1M |
| 2024-03-08 |
126.50 |
127.50 |
120.00 |
122.50 |
0.4M |
| 2024-03-07 |
128.50 |
130.00 |
125.50 |
127.50 |
0.3M |
| 2024-03-06 |
128.50 |
130.00 |
127.50 |
129.00 |
0.1M |
| 2024-03-05 |
132.50 |
132.50 |
127.50 |
129.50 |
0.3M |
| 2024-03-04 |
131.50 |
135.00 |
128.50 |
132.00 |
0.9M |
| 2024-03-01 |
124.50 |
131.50 |
122.50 |
131.00 |
0.6M |
| 2024-02-29 |
126.00 |
126.00 |
121.50 |
124.00 |
0.2M |
| 2024-02-27 |
127.00 |
127.00 |
121.50 |
126.00 |
0.2M |
| 2024-02-26 |
126.50 |
127.50 |
125.50 |
127.00 |
0.2M |
| 2024-02-23 |
128.00 |
128.50 |
126.00 |
127.00 |
0.1M |
| 2024-02-22 |
127.50 |
128.50 |
125.50 |
128.00 |
0.2M |
| 2024-02-21 |
126.00 |
128.50 |
126.00 |
127.50 |
0.2M |
| 2024-02-20 |
125.00 |
127.00 |
123.00 |
125.00 |
0.2M |
| 2024-02-19 |
129.00 |
129.50 |
125.50 |
126.50 |
0.2M |
| 2024-02-16 |
130.00 |
131.50 |
127.00 |
129.00 |
0.3M |
| 2024-02-15 |
129.00 |
134.00 |
128.00 |
129.50 |
0.3M |
| 2024-02-05 |
130.00 |
130.50 |
127.50 |
129.00 |
0.3M |
| 2024-02-02 |
128.50 |
133.00 |
127.00 |
130.00 |
0.4M |
| 2024-02-01 |
129.00 |
130.00 |
126.50 |
128.00 |
0.2M |
| 2024-01-31 |
128.50 |
130.00 |
124.50 |
128.50 |
0.2M |
| 2024-01-30 |
129.00 |
134.50 |
128.50 |
130.00 |
0.6M |
| 2024-01-29 |
122.50 |
131.00 |
122.50 |
129.00 |
0.7M |
| 2024-01-26 |
122.00 |
123.00 |
120.50 |
122.50 |
0.1M |
| 2024-01-25 |
123.00 |
123.00 |
120.50 |
121.00 |
0.1M |
| 2024-01-24 |
123.00 |
124.00 |
120.00 |
123.00 |
0.2M |
| 2024-01-23 |
124.00 |
124.00 |
121.50 |
122.50 |
0.1M |
| 2024-01-22 |
124.50 |
126.50 |
121.00 |
124.00 |
0.3M |
| 2024-01-19 |
130.00 |
133.00 |
123.00 |
126.50 |
0.4M |
| 2024-01-18 |
125.50 |
129.50 |
125.50 |
128.50 |
0.4M |
| 2024-01-17 |
123.50 |
129.00 |
123.00 |
127.00 |
0.6M |
| 2024-01-16 |
121.00 |
124.50 |
121.00 |
124.00 |
0.3M |
| 2024-01-15 |
121.00 |
123.00 |
120.50 |
121.00 |
0.1M |
| 2024-01-12 |
117.50 |
124.50 |
117.00 |
121.00 |
0.4M |
| 2024-01-11 |
118.00 |
118.00 |
116.00 |
117.50 |
0.1M |
| 2024-01-10 |
120.00 |
120.00 |
117.00 |
118.00 |
0.1M |
| 2024-01-09 |
121.00 |
121.00 |
118.00 |
119.50 |
0.1M |
| 2024-01-08 |
122.50 |
123.50 |
120.00 |
121.00 |
0.1M |
| 2024-01-05 |
123.00 |
123.50 |
121.00 |
122.50 |
0.0M |
| 2024-01-04 |
119.00 |
123.50 |
119.00 |
123.00 |
0.1M |
| 2024-01-03 |
119.00 |
119.00 |
117.50 |
119.00 |
0.0M |
| 2024-01-02 |
120.50 |
120.50 |
118.00 |
119.00 |
0.1M |