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 |
2023-12-29 |
184.82 |
185.36 |
184.16 |
184.16 |
0.2M |
2023-12-28 |
185.68 |
185.92 |
182.86 |
184.10 |
0.3M |
2023-12-27 |
185.42 |
186.52 |
184.82 |
185.56 |
0.3M |
2023-12-22 |
183.00 |
184.68 |
181.68 |
184.14 |
1.0M |
2023-12-21 |
195.04 |
197.10 |
193.26 |
194.42 |
0.4M |
2023-12-20 |
194.40 |
196.36 |
191.76 |
195.94 |
0.5M |
2023-12-19 |
192.00 |
193.40 |
190.84 |
193.40 |
0.4M |
2023-12-18 |
191.10 |
192.24 |
189.78 |
192.24 |
0.3M |
2023-12-15 |
197.98 |
198.60 |
190.72 |
192.52 |
1.3M |
2023-12-14 |
198.38 |
198.80 |
194.86 |
197.40 |
0.8M |
2023-12-13 |
194.42 |
196.04 |
193.64 |
194.00 |
0.4M |
2023-12-12 |
194.20 |
196.04 |
193.26 |
193.46 |
0.4M |
2023-12-11 |
193.44 |
194.46 |
192.76 |
194.00 |
0.4M |
2023-12-08 |
192.44 |
194.84 |
191.70 |
193.36 |
0.6M |
2023-12-07 |
196.00 |
196.20 |
188.44 |
191.10 |
0.8M |
2023-12-06 |
196.00 |
198.34 |
194.30 |
197.00 |
0.4M |
2023-12-05 |
194.40 |
195.88 |
193.38 |
195.28 |
0.4M |
2023-12-04 |
194.30 |
196.12 |
192.98 |
194.64 |
0.4M |
2023-12-01 |
192.40 |
194.60 |
191.94 |
194.24 |
0.4M |
2023-11-30 |
193.96 |
194.66 |
191.20 |
192.14 |
0.7M |
2023-11-29 |
187.94 |
193.84 |
187.62 |
192.72 |
0.7M |
2023-11-28 |
184.00 |
186.82 |
183.46 |
186.66 |
0.3M |
2023-11-27 |
184.58 |
185.58 |
183.54 |
185.24 |
0.3M |
2023-11-24 |
185.80 |
185.98 |
183.28 |
184.44 |
0.3M |
2023-11-23 |
186.72 |
187.30 |
185.00 |
185.78 |
0.2M |
2023-11-22 |
185.80 |
187.40 |
185.08 |
187.36 |
0.4M |
2023-11-21 |
183.08 |
187.32 |
183.08 |
185.14 |
0.6M |
2023-11-20 |
180.00 |
183.78 |
179.94 |
181.70 |
0.5M |
2023-11-17 |
176.60 |
181.46 |
176.56 |
179.64 |
0.6M |
2023-11-16 |
178.36 |
179.58 |
175.68 |
176.56 |
0.4M |
2023-11-15 |
180.00 |
180.92 |
177.26 |
178.92 |
0.5M |
2023-11-14 |
170.04 |
179.50 |
169.64 |
179.02 |
1.0M |
2023-11-13 |
171.24 |
171.80 |
168.46 |
170.08 |
0.4M |
2023-11-10 |
172.16 |
172.66 |
169.34 |
170.90 |
0.5M |
2023-11-09 |
168.72 |
174.76 |
167.28 |
173.98 |
0.6M |
2023-11-08 |
172.70 |
174.12 |
167.36 |
169.62 |
0.9M |
2023-11-07 |
171.26 |
172.60 |
169.40 |
171.88 |
0.5M |
2023-11-06 |
171.02 |
173.32 |
171.02 |
172.00 |
0.4M |
2023-11-03 |
172.82 |
173.70 |
168.50 |
170.48 |
0.6M |
2023-11-02 |
169.40 |
174.08 |
168.64 |
171.18 |
0.5M |
2023-11-01 |
168.30 |
168.42 |
165.08 |
167.00 |
0.3M |
2023-10-31 |
166.28 |
167.74 |
165.24 |
167.20 |
0.4M |
2023-10-30 |
166.98 |
167.88 |
165.88 |
166.44 |
0.3M |
2023-10-27 |
166.34 |
167.42 |
163.56 |
166.30 |
0.4M |
2023-10-26 |
167.44 |
169.12 |
165.70 |
166.46 |
0.5M |
2023-10-25 |
170.60 |
172.24 |
169.10 |
171.50 |
0.4M |
2023-10-24 |
172.72 |
174.08 |
169.42 |
172.02 |
0.6M |
2023-10-23 |
170.08 |
170.58 |
166.04 |
169.00 |
0.4M |
2023-10-20 |
171.90 |
173.36 |
169.40 |
170.00 |
0.6M |
2023-10-19 |
175.28 |
177.34 |
173.80 |
174.32 |
0.5M |
2023-10-18 |
179.00 |
180.00 |
175.94 |
176.36 |
0.8M |
2023-10-17 |
169.94 |
171.30 |
168.22 |
170.96 |
0.3M |
2023-10-16 |
168.06 |
172.08 |
165.16 |
170.40 |
0.4M |
2023-10-13 |
169.26 |
170.50 |
167.50 |
167.58 |
0.4M |
2023-10-12 |
170.74 |
172.76 |
169.64 |
169.94 |
0.4M |
2023-10-11 |
167.92 |
172.44 |
166.90 |
169.66 |
0.5M |
2023-10-10 |
168.18 |
172.36 |
167.80 |
169.86 |
0.5M |
2023-10-09 |
157.98 |
167.80 |
157.70 |
166.10 |
0.7M |
2023-10-06 |
156.28 |
159.92 |
155.30 |
159.24 |
0.5M |
2023-10-05 |
162.40 |
163.18 |
154.64 |
156.16 |
0.8M |
2023-10-04 |
159.50 |
162.70 |
158.34 |
162.12 |
0.3M |
2023-10-03 |
163.44 |
164.18 |
160.22 |
160.72 |
0.4M |
2023-10-02 |
166.46 |
168.54 |
164.42 |
164.60 |
0.5M |
2023-09-29 |
167.00 |
168.52 |
164.56 |
166.62 |
1.0M |
2023-09-28 |
157.48 |
157.60 |
155.24 |
156.86 |
0.5M |
2023-09-27 |
160.00 |
160.80 |
157.36 |
157.62 |
0.4M |
2023-09-26 |
160.50 |
162.20 |
159.20 |
159.94 |
0.5M |
2023-09-25 |
162.08 |
164.18 |
160.58 |
161.60 |
0.4M |
2023-09-22 |
161.56 |
164.24 |
161.22 |
163.80 |
0.5M |
2023-09-21 |
164.90 |
168.06 |
162.18 |
162.80 |
0.5M |
2023-09-20 |
165.12 |
167.52 |
164.04 |
166.80 |
0.5M |
2023-09-19 |
168.68 |
168.68 |
163.82 |
165.46 |
0.5M |
2023-09-18 |
173.64 |
174.66 |
168.78 |
169.60 |
0.3M |
2023-09-15 |
173.26 |
175.08 |
172.28 |
174.08 |
1.2M |
2023-09-14 |
172.48 |
173.60 |
168.22 |
170.90 |
0.6M |
2023-09-13 |
173.46 |
173.46 |
166.68 |
171.10 |
0.9M |
2023-09-12 |
178.00 |
178.22 |
173.94 |
174.44 |
0.5M |
2023-09-11 |
177.50 |
178.56 |
174.58 |
177.84 |
0.5M |
2023-09-08 |
177.64 |
178.26 |
174.20 |
175.98 |
0.5M |
2023-09-07 |
180.90 |
180.90 |
174.10 |
176.08 |
0.6M |
2023-09-06 |
181.82 |
184.24 |
181.08 |
181.96 |
0.3M |
2023-09-05 |
183.84 |
185.04 |
180.46 |
182.88 |
0.5M |
2023-09-04 |
186.18 |
188.48 |
184.88 |
185.86 |
0.3M |
2023-09-01 |
183.40 |
186.10 |
182.70 |
184.46 |
0.4M |
2023-08-31 |
183.50 |
186.44 |
182.54 |
184.42 |
0.6M |
2023-08-30 |
181.72 |
184.06 |
179.92 |
183.44 |
0.3M |
2023-08-29 |
178.74 |
182.18 |
177.36 |
181.52 |
0.4M |
2023-08-28 |
177.78 |
178.50 |
175.36 |
177.80 |
0.2M |
2023-08-25 |
174.78 |
179.50 |
173.96 |
176.44 |
0.5M |
2023-08-24 |
179.64 |
181.48 |
175.16 |
176.24 |
0.5M |
2023-08-23 |
184.82 |
185.74 |
171.74 |
177.92 |
1.2M |
2023-08-22 |
185.36 |
187.62 |
181.32 |
184.00 |
0.6M |
2023-08-21 |
184.40 |
188.60 |
183.28 |
183.74 |
0.3M |
2023-08-18 |
183.52 |
184.34 |
181.48 |
183.60 |
0.4M |
2023-08-17 |
184.00 |
188.30 |
184.00 |
185.00 |
0.5M |
2023-08-16 |
179.12 |
185.08 |
178.64 |
185.08 |
0.5M |
2023-08-15 |
181.00 |
182.78 |
177.08 |
179.74 |
0.4M |
2023-08-14 |
177.42 |
179.66 |
176.70 |
178.20 |
0.2M |
2023-08-11 |
181.00 |
181.76 |
177.46 |
177.94 |
0.4M |
2023-08-10 |
179.44 |
183.10 |
178.44 |
182.44 |
0.4M |
2023-08-09 |
178.36 |
179.50 |
176.84 |
177.18 |
0.2M |
2023-08-08 |
178.98 |
178.98 |
174.56 |
175.66 |
0.4M |
2023-08-07 |
179.82 |
180.14 |
177.56 |
179.42 |
0.3M |
2023-08-04 |
182.00 |
182.38 |
178.72 |
181.26 |
0.3M |
2023-08-03 |
181.50 |
182.96 |
175.88 |
179.50 |
0.5M |
2023-08-02 |
179.00 |
181.04 |
177.40 |
178.66 |
0.4M |
2023-08-01 |
184.00 |
184.26 |
182.42 |
182.42 |
0.3M |
2023-07-31 |
185.20 |
187.28 |
183.84 |
184.00 |
0.4M |
2023-07-28 |
181.54 |
186.08 |
179.62 |
185.14 |
0.4M |
2023-07-27 |
179.28 |
182.36 |
177.96 |
182.10 |
0.5M |
2023-07-26 |
179.00 |
180.44 |
176.96 |
177.48 |
0.5M |
2023-07-25 |
181.00 |
186.54 |
179.44 |
181.50 |
1.0M |
2023-07-24 |
172.84 |
175.84 |
172.50 |
174.80 |
0.4M |
2023-07-21 |
170.42 |
172.88 |
170.38 |
172.70 |
0.4M |
2023-07-20 |
171.28 |
172.52 |
169.94 |
171.00 |
0.5M |
2023-07-19 |
175.64 |
176.40 |
171.90 |
172.30 |
0.4M |
2023-07-18 |
173.28 |
173.66 |
172.28 |
173.44 |
0.4M |
2023-07-17 |
171.72 |
173.68 |
170.74 |
172.64 |
0.3M |
2023-07-14 |
173.16 |
173.66 |
171.80 |
173.26 |
0.3M |
2023-07-13 |
174.90 |
175.30 |
172.50 |
174.02 |
0.3M |
2023-07-12 |
171.76 |
174.56 |
170.36 |
174.14 |
0.3M |
2023-07-11 |
169.50 |
171.90 |
167.40 |
171.62 |
0.3M |
2023-07-10 |
167.28 |
167.34 |
165.20 |
167.34 |
0.2M |
2023-07-07 |
165.74 |
168.10 |
163.90 |
166.62 |
0.4M |
2023-07-06 |
170.94 |
170.94 |
163.88 |
164.74 |
0.7M |
2023-07-05 |
178.08 |
178.74 |
173.84 |
174.42 |
0.4M |
2023-07-04 |
177.42 |
180.50 |
176.78 |
178.64 |
0.3M |
2023-07-03 |
179.32 |
179.44 |
174.18 |
176.62 |
0.4M |
2023-06-30 |
171.72 |
179.20 |
169.80 |
177.78 |
0.9M |
2023-06-29 |
172.30 |
173.52 |
170.66 |
173.52 |
0.4M |
2023-06-28 |
173.00 |
175.70 |
171.76 |
172.46 |
0.3M |
2023-06-27 |
175.62 |
176.42 |
172.62 |
173.56 |
0.5M |
2023-06-26 |
178.36 |
178.88 |
175.28 |
176.58 |
0.3M |
2023-06-23 |
180.88 |
181.88 |
174.78 |
176.88 |
0.5M |
2023-06-22 |
175.06 |
181.78 |
174.50 |
181.38 |
0.6M |
2023-06-21 |
172.10 |
177.44 |
171.64 |
176.68 |
0.6M |
2023-06-20 |
171.12 |
172.44 |
168.94 |
169.44 |
0.3M |
2023-06-19 |
171.78 |
174.02 |
170.76 |
172.16 |
0.2M |
2023-06-16 |
175.00 |
176.98 |
173.18 |
174.82 |
1.0M |
2023-06-15 |
174.62 |
178.82 |
172.34 |
174.18 |
0.4M |
2023-06-14 |
173.56 |
174.88 |
172.86 |
174.70 |
0.4M |
2023-06-13 |
170.00 |
174.00 |
169.90 |
172.80 |
0.6M |
2023-06-12 |
163.34 |
169.12 |
162.82 |
168.84 |
0.6M |
2023-06-09 |
159.06 |
161.18 |
158.30 |
160.00 |
0.3M |
2023-06-08 |
157.54 |
160.00 |
157.38 |
159.02 |
0.2M |
2023-06-07 |
159.60 |
161.70 |
158.66 |
159.26 |
0.3M |
2023-06-06 |
157.66 |
160.04 |
157.24 |
159.68 |
0.3M |
2023-06-05 |
159.12 |
160.34 |
157.70 |
158.30 |
0.3M |
2023-06-02 |
153.30 |
160.04 |
153.30 |
159.52 |
0.6M |
2023-06-01 |
152.96 |
153.36 |
147.62 |
150.74 |
0.4M |
2023-05-31 |
153.38 |
154.18 |
151.16 |
151.50 |
0.9M |
2023-05-30 |
154.86 |
157.18 |
154.44 |
155.36 |
0.3M |
2023-05-29 |
156.64 |
156.64 |
153.50 |
154.32 |
0.1M |
2023-05-26 |
154.00 |
155.96 |
151.96 |
155.44 |
0.3M |
2023-05-25 |
154.48 |
155.16 |
151.46 |
153.96 |
0.4M |
2023-05-24 |
158.20 |
158.24 |
153.40 |
154.08 |
0.5M |
2023-05-23 |
162.48 |
163.18 |
158.60 |
159.28 |
0.4M |
2023-05-22 |
158.42 |
163.16 |
158.42 |
162.22 |
0.5M |
2023-05-19 |
165.04 |
165.22 |
157.82 |
159.02 |
1.2M |
2023-05-18 |
164.88 |
166.26 |
162.84 |
164.44 |
0.3M |
2023-05-17 |
161.40 |
162.88 |
159.34 |
162.64 |
0.3M |
2023-05-16 |
165.36 |
166.40 |
161.50 |
162.12 |
0.5M |
2023-05-15 |
166.28 |
166.60 |
164.94 |
166.18 |
0.3M |
2023-05-12 |
167.62 |
168.20 |
163.84 |
164.84 |
0.4M |
2023-05-11 |
164.42 |
167.88 |
164.42 |
167.14 |
0.4M |
2023-05-10 |
164.94 |
166.06 |
162.48 |
163.72 |
0.4M |
2023-05-09 |
169.12 |
170.44 |
165.08 |
165.50 |
0.5M |
2023-05-08 |
170.50 |
171.94 |
167.42 |
169.70 |
0.4M |
2023-05-05 |
161.50 |
172.44 |
160.82 |
170.34 |
1.4M |
2023-05-04 |
158.72 |
158.72 |
153.96 |
156.42 |
0.5M |
2023-05-03 |
159.56 |
160.18 |
156.62 |
156.66 |
0.4M |
2023-05-02 |
159.28 |
161.20 |
158.60 |
159.22 |
0.4M |
2023-04-28 |
158.46 |
160.18 |
157.14 |
159.44 |
0.4M |
2023-04-27 |
159.18 |
160.40 |
157.28 |
158.12 |
0.4M |
2023-04-26 |
160.00 |
160.68 |
156.32 |
159.24 |
0.4M |
2023-04-25 |
160.58 |
160.78 |
159.10 |
160.10 |
0.3M |
2023-04-24 |
163.74 |
164.92 |
161.36 |
161.36 |
0.3M |
2023-04-21 |
160.52 |
163.52 |
160.06 |
163.50 |
0.4M |
2023-04-20 |
160.92 |
162.48 |
159.12 |
161.68 |
0.4M |
2023-04-19 |
162.70 |
163.28 |
161.28 |
162.24 |
0.3M |
2023-04-18 |
162.92 |
165.42 |
162.66 |
163.00 |
0.4M |
2023-04-17 |
165.60 |
165.96 |
162.10 |
162.58 |
0.4M |
2023-04-14 |
163.28 |
166.74 |
162.92 |
165.60 |
0.5M |
2023-04-13 |
164.80 |
165.36 |
161.38 |
162.68 |
0.5M |
2023-04-12 |
166.04 |
166.98 |
163.44 |
163.44 |
0.4M |
2023-04-11 |
164.16 |
166.76 |
164.02 |
165.94 |
0.4M |
2023-04-06 |
163.74 |
164.92 |
162.46 |
163.80 |
0.5M |
2023-04-05 |
164.30 |
165.70 |
162.56 |
164.00 |
0.5M |
2023-04-04 |
163.40 |
164.28 |
161.36 |
163.70 |
0.4M |
2023-04-03 |
162.96 |
164.80 |
161.60 |
163.04 |
0.5M |
2023-03-31 |
154.34 |
162.78 |
154.24 |
162.78 |
1.1M |
2023-03-30 |
147.36 |
155.02 |
147.36 |
155.00 |
0.8M |
2023-03-29 |
142.70 |
146.42 |
142.26 |
146.42 |
0.6M |
2023-03-28 |
142.82 |
144.44 |
140.46 |
141.18 |
0.5M |
2023-03-27 |
142.96 |
143.80 |
140.24 |
141.00 |
0.5M |
2023-03-24 |
142.16 |
143.90 |
139.92 |
141.12 |
0.5M |
2023-03-23 |
140.02 |
143.14 |
138.74 |
142.30 |
0.5M |
2023-03-22 |
141.90 |
142.26 |
139.18 |
141.00 |
0.9M |
2023-03-21 |
143.00 |
144.52 |
141.76 |
142.60 |
0.8M |
2023-03-20 |
140.30 |
144.50 |
137.70 |
141.66 |
0.7M |
2023-03-17 |
142.68 |
144.40 |
140.02 |
141.04 |
1.3M |
2023-03-16 |
143.56 |
145.04 |
137.54 |
141.94 |
0.7M |
2023-03-15 |
147.22 |
147.28 |
139.00 |
141.16 |
1.0M |
2023-03-14 |
146.84 |
149.84 |
143.74 |
147.96 |
0.6M |
2023-03-13 |
149.82 |
151.22 |
143.70 |
145.92 |
0.8M |
2023-03-10 |
150.92 |
151.20 |
146.72 |
149.62 |
0.8M |
2023-03-09 |
145.82 |
153.06 |
144.60 |
151.86 |
0.9M |
2023-03-08 |
141.60 |
149.50 |
139.38 |
147.50 |
1.4M |
2023-03-07 |
145.98 |
147.00 |
144.12 |
144.44 |
0.5M |
2023-03-06 |
146.24 |
147.70 |
144.80 |
146.58 |
0.5M |
2023-03-03 |
143.32 |
146.88 |
143.08 |
146.00 |
0.6M |
2023-03-02 |
139.90 |
143.66 |
139.08 |
143.00 |
0.6M |
2023-03-01 |
144.44 |
145.92 |
140.10 |
140.86 |
0.7M |
2023-02-28 |
141.56 |
142.74 |
139.46 |
141.66 |
1.9M |
2023-02-27 |
140.20 |
141.24 |
138.36 |
138.36 |
0.6M |
2023-02-24 |
139.54 |
141.22 |
135.32 |
136.40 |
1.2M |
2023-02-23 |
140.66 |
142.62 |
139.16 |
139.16 |
0.4M |
2023-02-22 |
136.74 |
140.80 |
136.32 |
139.80 |
0.5M |
2023-02-21 |
140.20 |
140.32 |
136.94 |
137.42 |
0.7M |
2023-02-20 |
144.18 |
144.24 |
140.00 |
140.78 |
0.3M |
2023-02-17 |
141.70 |
143.90 |
141.20 |
143.52 |
0.6M |
2023-02-16 |
143.22 |
146.96 |
143.02 |
144.92 |
0.7M |
2023-02-15 |
138.62 |
142.30 |
137.88 |
140.76 |
0.5M |
2023-02-14 |
140.68 |
141.80 |
138.12 |
138.82 |
0.6M |
2023-02-13 |
137.80 |
142.40 |
137.52 |
139.98 |
0.7M |
2023-02-10 |
140.00 |
144.68 |
136.58 |
139.26 |
3.6M |
2023-02-09 |
154.76 |
157.54 |
154.72 |
156.26 |
0.4M |
2023-02-08 |
154.80 |
157.12 |
153.26 |
154.00 |
0.5M |
2023-02-07 |
154.72 |
154.72 |
152.12 |
153.08 |
0.4M |
2023-02-06 |
158.20 |
159.18 |
154.06 |
155.36 |
0.5M |
2023-02-03 |
156.70 |
161.38 |
153.66 |
161.06 |
0.6M |
2023-02-02 |
149.34 |
158.68 |
149.34 |
157.92 |
1.0M |
2023-02-01 |
146.84 |
148.16 |
146.24 |
147.58 |
0.4M |
2023-01-31 |
146.40 |
147.58 |
145.08 |
147.38 |
0.5M |
2023-01-30 |
146.80 |
148.12 |
145.26 |
147.32 |
0.6M |
2023-01-27 |
148.22 |
148.92 |
146.60 |
148.30 |
0.6M |
2023-01-26 |
146.40 |
148.08 |
144.84 |
145.28 |
0.5M |
2023-01-25 |
148.10 |
148.68 |
144.94 |
145.50 |
0.5M |
2023-01-24 |
149.08 |
150.06 |
147.98 |
148.72 |
0.3M |
2023-01-23 |
147.30 |
149.08 |
145.50 |
148.76 |
0.4M |
2023-01-20 |
145.78 |
147.06 |
144.18 |
146.44 |
0.6M |
2023-01-19 |
146.78 |
147.54 |
143.84 |
144.14 |
0.7M |
2023-01-18 |
151.22 |
151.54 |
148.74 |
149.48 |
0.4M |
2023-01-17 |
148.00 |
152.28 |
147.70 |
150.62 |
0.5M |
2023-01-16 |
147.96 |
152.20 |
146.82 |
149.62 |
0.5M |
2023-01-13 |
145.98 |
148.44 |
145.30 |
146.52 |
0.5M |
2023-01-12 |
143.62 |
148.14 |
143.50 |
146.44 |
0.6M |
2023-01-11 |
141.28 |
146.80 |
140.86 |
144.54 |
0.8M |
2023-01-10 |
141.00 |
141.50 |
138.48 |
140.10 |
0.5M |
2023-01-09 |
141.70 |
143.06 |
139.48 |
141.66 |
0.8M |
2023-01-06 |
139.58 |
140.68 |
137.20 |
140.68 |
0.5M |
2023-01-05 |
138.22 |
140.86 |
137.52 |
138.54 |
0.4M |
2023-01-04 |
132.20 |
138.88 |
132.20 |
138.38 |
0.9M |
2023-01-03 |
129.74 |
133.36 |
129.02 |
131.88 |
0.4M |
2023-01-02 |
128.34 |
128.66 |
126.20 |
127.70 |
0.3M |