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 |
143.69 |
144.11 |
142.38 |
142.64 |
1.2M |
2023-12-28 |
143.00 |
144.35 |
142.83 |
144.28 |
1.0M |
2023-12-27 |
143.86 |
144.39 |
143.08 |
143.67 |
1.2M |
2023-12-26 |
142.30 |
143.89 |
142.00 |
143.66 |
0.8M |
2023-12-22 |
142.40 |
143.35 |
141.98 |
142.30 |
1.2M |
2023-12-21 |
145.07 |
145.19 |
141.05 |
142.22 |
2.1M |
2023-12-20 |
145.16 |
146.91 |
144.03 |
144.11 |
1.2M |
2023-12-19 |
143.91 |
145.85 |
143.50 |
145.16 |
1.3M |
2023-12-18 |
145.26 |
145.26 |
143.26 |
143.62 |
1.4M |
2023-12-15 |
145.56 |
146.41 |
143.43 |
144.35 |
3.7M |
2023-12-14 |
140.71 |
146.59 |
140.52 |
146.58 |
2.9M |
2023-12-13 |
134.49 |
139.61 |
133.11 |
139.26 |
2.2M |
2023-12-12 |
134.41 |
135.12 |
134.18 |
134.49 |
1.3M |
2023-12-11 |
132.50 |
134.81 |
132.24 |
134.78 |
1.5M |
2023-12-08 |
130.81 |
132.91 |
130.35 |
132.88 |
1.4M |
2023-12-07 |
130.00 |
131.44 |
129.08 |
131.35 |
2.0M |
2023-12-06 |
131.40 |
132.98 |
131.21 |
131.73 |
1.8M |
2023-12-05 |
129.90 |
131.02 |
129.41 |
130.78 |
1.7M |
2023-12-04 |
128.12 |
130.93 |
127.60 |
130.85 |
1.9M |
2023-12-01 |
125.04 |
128.91 |
124.64 |
128.82 |
1.8M |
2023-11-30 |
122.52 |
125.09 |
122.50 |
124.89 |
2.3M |
2023-11-29 |
123.17 |
124.51 |
122.58 |
122.76 |
1.2M |
2023-11-28 |
121.50 |
122.39 |
120.50 |
122.10 |
1.1M |
2023-11-27 |
120.84 |
122.19 |
119.92 |
121.71 |
1.0M |
2023-11-24 |
121.20 |
121.50 |
119.96 |
120.84 |
0.8M |
2023-11-22 |
122.71 |
122.71 |
120.50 |
121.10 |
1.2M |
2023-11-21 |
122.16 |
122.16 |
121.09 |
121.75 |
1.2M |
2023-11-20 |
121.61 |
122.89 |
120.43 |
122.75 |
1.3M |
2023-11-17 |
121.34 |
121.78 |
120.64 |
121.68 |
1.1M |
2023-11-16 |
120.60 |
120.80 |
119.72 |
120.42 |
1.3M |
2023-11-15 |
120.50 |
121.37 |
119.71 |
120.54 |
1.6M |
2023-11-14 |
118.62 |
122.53 |
118.60 |
120.79 |
2.1M |
2023-11-13 |
114.57 |
115.71 |
113.46 |
115.54 |
1.3M |
2023-11-10 |
114.80 |
115.54 |
113.40 |
115.33 |
0.9M |
2023-11-09 |
115.90 |
115.90 |
113.42 |
113.79 |
1.2M |
2023-11-08 |
115.65 |
115.96 |
114.89 |
115.44 |
0.9M |
2023-11-07 |
116.88 |
116.88 |
114.45 |
115.24 |
1.7M |
2023-11-06 |
117.84 |
117.90 |
116.19 |
117.08 |
1.2M |
2023-11-03 |
118.03 |
119.82 |
117.69 |
117.89 |
2.0M |
2023-11-02 |
114.25 |
116.34 |
114.07 |
115.84 |
2.0M |
2023-11-01 |
110.99 |
112.84 |
109.96 |
112.49 |
2.1M |
2023-10-31 |
106.41 |
110.10 |
104.93 |
109.89 |
2.4M |
2023-10-30 |
105.57 |
106.69 |
104.24 |
105.33 |
1.5M |
2023-10-27 |
106.67 |
106.67 |
104.05 |
104.54 |
1.7M |
2023-10-26 |
105.08 |
107.19 |
105.08 |
106.32 |
1.4M |
2023-10-25 |
105.73 |
105.98 |
104.76 |
104.98 |
1.5M |
2023-10-24 |
106.15 |
107.30 |
105.76 |
105.97 |
1.5M |
2023-10-23 |
105.25 |
106.68 |
104.83 |
105.21 |
1.6M |
2023-10-20 |
106.92 |
107.40 |
106.08 |
106.15 |
1.5M |
2023-10-19 |
107.99 |
109.00 |
106.43 |
106.50 |
1.6M |
2023-10-18 |
109.51 |
109.68 |
108.36 |
108.55 |
1.3M |
2023-10-17 |
107.69 |
110.88 |
107.69 |
110.15 |
1.5M |
2023-10-16 |
108.00 |
108.93 |
107.12 |
108.33 |
1.2M |
2023-10-13 |
107.89 |
108.02 |
106.39 |
107.03 |
1.5M |
2023-10-12 |
108.05 |
108.09 |
106.80 |
107.35 |
1.6M |
2023-10-11 |
107.11 |
108.61 |
107.10 |
108.33 |
1.5M |
2023-10-10 |
105.44 |
107.02 |
105.02 |
106.15 |
1.0M |
2023-10-09 |
103.69 |
105.84 |
103.36 |
105.44 |
0.9M |
2023-10-06 |
103.77 |
105.35 |
102.82 |
104.41 |
1.1M |
2023-10-05 |
104.16 |
104.88 |
103.60 |
104.54 |
1.1M |
2023-10-04 |
103.87 |
104.61 |
102.78 |
104.44 |
1.3M |
2023-10-03 |
104.00 |
104.45 |
102.11 |
103.37 |
2.2M |
2023-10-02 |
107.50 |
108.20 |
104.28 |
104.63 |
2.1M |
2023-09-29 |
110.15 |
110.68 |
107.10 |
108.03 |
2.2M |
2023-09-28 |
108.66 |
109.07 |
107.72 |
108.83 |
2.0M |
2023-09-27 |
109.58 |
110.38 |
108.08 |
108.19 |
2.4M |
2023-09-26 |
111.03 |
111.47 |
109.03 |
109.15 |
2.2M |
2023-09-25 |
111.22 |
112.66 |
110.92 |
112.13 |
1.6M |
2023-09-22 |
111.87 |
112.88 |
111.36 |
111.68 |
1.6M |
2023-09-21 |
113.06 |
113.65 |
111.59 |
111.64 |
2.4M |
2023-09-20 |
115.32 |
115.99 |
113.73 |
113.76 |
1.6M |
2023-09-19 |
114.01 |
114.85 |
113.54 |
114.26 |
1.1M |
2023-09-18 |
116.33 |
116.35 |
114.24 |
114.25 |
1.3M |
2023-09-15 |
117.26 |
117.35 |
116.23 |
116.41 |
2.9M |
2023-09-14 |
115.71 |
117.65 |
115.51 |
117.38 |
1.6M |
2023-09-13 |
115.52 |
115.52 |
114.27 |
114.77 |
1.5M |
2023-09-12 |
114.25 |
116.08 |
114.17 |
115.48 |
1.3M |
2023-09-11 |
114.74 |
115.35 |
114.11 |
114.74 |
1.3M |
2023-09-08 |
114.45 |
114.75 |
113.91 |
114.62 |
1.0M |
2023-09-07 |
113.67 |
114.86 |
113.15 |
114.45 |
1.6M |
2023-09-06 |
114.37 |
115.96 |
114.25 |
115.75 |
1.9M |
2023-09-05 |
114.80 |
115.57 |
114.39 |
114.94 |
2.2M |
2023-09-01 |
114.36 |
115.21 |
114.33 |
114.91 |
1.3M |
2023-08-31 |
113.42 |
113.86 |
112.79 |
113.49 |
1.6M |
2023-08-30 |
113.55 |
114.32 |
112.64 |
113.51 |
0.8M |
2023-08-29 |
111.68 |
113.59 |
111.00 |
113.53 |
1.1M |
2023-08-28 |
111.12 |
112.75 |
111.12 |
111.67 |
0.9M |
2023-08-25 |
110.91 |
111.39 |
109.91 |
110.73 |
1.1M |
2023-08-24 |
111.62 |
112.53 |
110.35 |
110.66 |
1.8M |
2023-08-23 |
111.17 |
112.37 |
110.56 |
111.64 |
2.0M |
2023-08-22 |
113.54 |
113.54 |
110.82 |
110.93 |
1.8M |
2023-08-21 |
115.53 |
116.00 |
112.60 |
112.72 |
1.4M |
2023-08-18 |
113.50 |
115.94 |
113.28 |
115.60 |
1.2M |
2023-08-17 |
115.88 |
116.62 |
114.09 |
114.15 |
1.2M |
2023-08-16 |
117.92 |
117.92 |
115.57 |
115.61 |
1.2M |
2023-08-15 |
117.76 |
118.51 |
117.03 |
117.87 |
0.8M |
2023-08-14 |
118.24 |
119.54 |
118.19 |
119.02 |
0.8M |
2023-08-11 |
117.84 |
119.00 |
117.69 |
118.87 |
0.9M |
2023-08-10 |
119.55 |
120.43 |
118.31 |
118.85 |
1.2M |
2023-08-09 |
118.83 |
119.55 |
118.11 |
118.80 |
1.0M |
2023-08-08 |
118.57 |
119.60 |
117.86 |
119.00 |
0.9M |
2023-08-07 |
118.53 |
119.95 |
118.36 |
119.66 |
1.0M |
2023-08-04 |
118.79 |
120.88 |
117.64 |
118.29 |
1.5M |
2023-08-03 |
118.63 |
119.68 |
114.15 |
118.37 |
3.0M |
2023-08-02 |
124.21 |
124.60 |
123.46 |
124.06 |
1.1M |
2023-08-01 |
124.44 |
125.68 |
124.01 |
125.44 |
1.4M |
2023-07-31 |
124.48 |
125.54 |
123.98 |
124.60 |
1.3M |
2023-07-28 |
124.26 |
124.81 |
123.55 |
124.48 |
1.1M |
2023-07-27 |
124.97 |
125.56 |
122.98 |
123.00 |
1.4M |
2023-07-26 |
123.46 |
124.71 |
123.05 |
124.17 |
1.0M |
2023-07-25 |
124.92 |
125.32 |
123.65 |
123.69 |
1.2M |
2023-07-24 |
123.68 |
124.85 |
123.46 |
124.41 |
1.0M |
2023-07-21 |
124.17 |
124.88 |
123.45 |
123.65 |
1.1M |
2023-07-20 |
123.34 |
123.97 |
121.92 |
123.75 |
1.2M |
2023-07-19 |
122.00 |
124.16 |
121.96 |
123.41 |
1.4M |
2023-07-18 |
121.13 |
122.05 |
120.69 |
121.52 |
1.3M |
2023-07-17 |
120.31 |
121.98 |
119.82 |
121.65 |
1.2M |
2023-07-14 |
121.51 |
121.67 |
120.28 |
121.28 |
0.9M |
2023-07-13 |
122.42 |
122.50 |
121.02 |
121.84 |
1.6M |
2023-07-12 |
124.39 |
124.64 |
122.40 |
122.44 |
2.0M |
2023-07-11 |
121.53 |
123.28 |
120.88 |
123.01 |
1.6M |
2023-07-10 |
118.68 |
121.02 |
118.22 |
120.95 |
1.5M |
2023-07-07 |
118.09 |
119.56 |
117.87 |
118.55 |
1.4M |
2023-07-06 |
117.64 |
119.22 |
116.68 |
119.10 |
1.9M |
2023-07-05 |
116.35 |
119.02 |
115.56 |
118.21 |
1.7M |
2023-07-03 |
115.09 |
117.73 |
114.99 |
117.04 |
1.0M |
2023-06-30 |
116.24 |
116.86 |
113.96 |
115.48 |
3.1M |
2023-06-29 |
112.32 |
114.76 |
112.00 |
114.76 |
1.3M |
2023-06-28 |
113.19 |
113.28 |
111.68 |
112.79 |
1.4M |
2023-06-27 |
111.05 |
113.29 |
110.34 |
113.07 |
1.3M |
2023-06-26 |
107.56 |
111.15 |
107.04 |
111.07 |
1.6M |
2023-06-23 |
108.00 |
108.64 |
106.66 |
107.74 |
3.3M |
2023-06-22 |
110.77 |
110.92 |
107.73 |
109.08 |
1.2M |
2023-06-21 |
110.24 |
111.39 |
109.65 |
110.73 |
1.5M |
2023-06-20 |
112.48 |
112.48 |
110.08 |
110.73 |
1.8M |
2023-06-16 |
112.23 |
113.29 |
110.86 |
112.79 |
3.0M |
2023-06-15 |
110.48 |
110.95 |
109.58 |
110.92 |
1.4M |
2023-06-14 |
111.78 |
112.45 |
109.78 |
110.90 |
1.5M |
2023-06-13 |
110.12 |
112.09 |
109.70 |
110.96 |
1.5M |
2023-06-12 |
111.00 |
111.70 |
109.11 |
109.96 |
1.5M |
2023-06-09 |
109.69 |
111.01 |
109.34 |
110.70 |
1.1M |
2023-06-08 |
110.11 |
110.48 |
108.24 |
109.71 |
1.3M |
2023-06-07 |
109.99 |
113.20 |
109.08 |
112.70 |
1.8M |
2023-06-06 |
106.70 |
109.60 |
106.47 |
109.17 |
1.3M |
2023-06-05 |
106.71 |
107.82 |
106.37 |
106.55 |
1.3M |
2023-06-02 |
105.06 |
107.21 |
104.93 |
106.51 |
1.5M |
2023-06-01 |
105.23 |
105.34 |
102.70 |
103.40 |
1.4M |
2023-05-31 |
103.45 |
105.44 |
103.22 |
105.15 |
3.1M |
2023-05-30 |
102.98 |
103.86 |
102.65 |
103.51 |
1.1M |
2023-05-26 |
101.40 |
102.58 |
100.90 |
102.36 |
1.1M |
2023-05-25 |
102.13 |
102.34 |
100.17 |
101.25 |
1.4M |
2023-05-24 |
103.50 |
103.82 |
101.94 |
102.16 |
1.1M |
2023-05-23 |
106.05 |
106.79 |
104.04 |
104.13 |
1.3M |
2023-05-22 |
105.15 |
106.00 |
104.38 |
105.98 |
1.3M |
2023-05-19 |
106.52 |
107.11 |
104.41 |
105.36 |
1.6M |
2023-05-18 |
105.99 |
106.70 |
104.97 |
105.54 |
1.4M |
2023-05-17 |
104.83 |
106.44 |
103.84 |
106.30 |
1.2M |
2023-05-16 |
106.88 |
107.02 |
103.70 |
103.73 |
1.5M |
2023-05-15 |
106.62 |
107.53 |
105.89 |
106.93 |
0.9M |
2023-05-12 |
106.42 |
106.73 |
105.60 |
106.35 |
1.0M |
2023-05-11 |
105.45 |
106.62 |
104.68 |
106.25 |
1.2M |
2023-05-10 |
107.29 |
107.70 |
105.05 |
106.53 |
1.4M |
2023-05-09 |
107.30 |
107.54 |
104.88 |
106.49 |
1.4M |
2023-05-08 |
109.25 |
109.72 |
107.89 |
108.00 |
1.1M |
2023-05-05 |
109.35 |
110.40 |
108.58 |
109.55 |
1.3M |
2023-05-04 |
107.40 |
108.20 |
105.82 |
107.85 |
1.6M |
2023-05-03 |
113.00 |
113.00 |
107.36 |
107.59 |
2.1M |
2023-05-02 |
112.51 |
112.95 |
109.64 |
112.05 |
1.7M |
2023-05-01 |
113.00 |
114.95 |
113.00 |
113.49 |
1.3M |
2023-04-28 |
110.54 |
113.66 |
110.54 |
113.32 |
1.4M |
2023-04-27 |
108.67 |
111.17 |
108.45 |
110.60 |
1.0M |
2023-04-26 |
109.24 |
110.05 |
107.63 |
108.34 |
1.0M |
2023-04-25 |
109.28 |
109.87 |
108.51 |
109.22 |
0.8M |
2023-04-24 |
110.78 |
110.97 |
108.82 |
110.23 |
0.9M |
2023-04-21 |
111.18 |
111.26 |
109.79 |
110.66 |
0.8M |
2023-04-20 |
111.16 |
111.57 |
109.88 |
110.77 |
1.0M |
2023-04-19 |
110.31 |
112.49 |
109.98 |
112.06 |
1.1M |
2023-04-18 |
111.69 |
112.06 |
110.75 |
111.30 |
1.0M |
2023-04-17 |
108.02 |
111.36 |
107.92 |
111.35 |
1.5M |
2023-04-14 |
109.57 |
110.53 |
106.65 |
107.56 |
1.8M |
2023-04-13 |
109.34 |
109.51 |
107.80 |
108.94 |
1.2M |
2023-04-12 |
111.40 |
111.55 |
109.34 |
109.51 |
1.3M |
2023-04-11 |
110.41 |
111.06 |
109.34 |
110.16 |
1.1M |
2023-04-10 |
109.48 |
110.24 |
107.92 |
109.56 |
1.1M |
2023-04-06 |
110.31 |
110.57 |
108.73 |
109.77 |
1.1M |
2023-04-05 |
110.53 |
111.00 |
108.81 |
109.95 |
1.6M |
2023-04-04 |
112.60 |
112.74 |
110.15 |
111.31 |
1.2M |
2023-04-03 |
112.52 |
113.81 |
111.05 |
112.42 |
2.2M |
2023-03-31 |
108.21 |
112.09 |
108.21 |
111.97 |
3.3M |
2023-03-30 |
107.95 |
108.50 |
106.84 |
107.56 |
1.4M |
2023-03-29 |
105.93 |
107.09 |
105.46 |
106.59 |
1.6M |
2023-03-28 |
102.93 |
104.53 |
102.21 |
104.15 |
1.2M |
2023-03-27 |
105.00 |
105.20 |
102.93 |
103.30 |
2.2M |
2023-03-24 |
101.36 |
103.63 |
100.32 |
103.48 |
2.0M |
2023-03-23 |
104.70 |
105.74 |
101.55 |
102.38 |
2.2M |
2023-03-22 |
108.09 |
108.53 |
104.23 |
104.31 |
1.6M |
2023-03-21 |
108.78 |
110.74 |
108.68 |
109.12 |
2.1M |
2023-03-20 |
105.23 |
107.57 |
104.48 |
107.12 |
2.4M |
2023-03-17 |
108.26 |
108.26 |
104.23 |
104.31 |
3.5M |
2023-03-16 |
108.24 |
110.49 |
105.79 |
109.20 |
2.5M |
2023-03-15 |
109.93 |
110.21 |
107.65 |
109.69 |
2.5M |
2023-03-14 |
114.03 |
115.49 |
111.03 |
112.20 |
2.5M |
2023-03-13 |
109.89 |
113.34 |
108.55 |
111.42 |
2.3M |
2023-03-10 |
117.00 |
117.00 |
111.13 |
111.50 |
2.8M |
2023-03-09 |
120.50 |
120.60 |
117.19 |
117.30 |
1.1M |
2023-03-08 |
120.88 |
122.58 |
120.85 |
122.18 |
1.2M |
2023-03-07 |
123.78 |
124.08 |
119.74 |
120.61 |
1.4M |
2023-03-06 |
124.44 |
125.31 |
123.52 |
123.85 |
0.8M |
2023-03-03 |
123.76 |
124.43 |
122.73 |
124.08 |
1.1M |
2023-03-02 |
120.46 |
123.01 |
120.19 |
122.85 |
1.3M |
2023-03-01 |
122.14 |
122.14 |
119.35 |
121.25 |
1.7M |
2023-02-28 |
122.57 |
124.08 |
122.01 |
122.09 |
2.1M |
2023-02-27 |
123.42 |
124.14 |
121.99 |
122.51 |
1.3M |
2023-02-24 |
120.55 |
122.53 |
120.29 |
121.83 |
1.0M |
2023-02-23 |
122.28 |
123.09 |
120.97 |
122.30 |
1.1M |
2023-02-22 |
121.25 |
122.08 |
120.38 |
121.10 |
1.4M |
2023-02-21 |
122.22 |
122.86 |
120.06 |
120.62 |
1.6M |
2023-02-17 |
124.09 |
124.48 |
122.39 |
123.66 |
1.3M |
2023-02-16 |
124.01 |
125.46 |
123.37 |
124.35 |
1.0M |
2023-02-15 |
124.13 |
125.55 |
123.56 |
125.52 |
0.9M |
2023-02-14 |
125.31 |
127.03 |
124.49 |
125.41 |
1.4M |
2023-02-13 |
124.50 |
125.85 |
124.17 |
125.78 |
1.3M |
2023-02-10 |
123.60 |
124.65 |
122.50 |
124.35 |
1.2M |
2023-02-09 |
125.38 |
125.79 |
124.02 |
124.41 |
1.8M |
2023-02-08 |
125.10 |
125.65 |
123.34 |
124.24 |
1.6M |
2023-02-07 |
127.85 |
127.85 |
123.21 |
125.90 |
2.4M |
2023-02-06 |
128.44 |
129.55 |
127.78 |
128.64 |
1.4M |
2023-02-03 |
130.01 |
130.29 |
128.20 |
129.81 |
1.4M |
2023-02-02 |
130.00 |
133.08 |
129.51 |
131.79 |
2.1M |
2023-02-01 |
127.90 |
129.95 |
126.88 |
128.93 |
1.5M |
2023-01-31 |
126.13 |
128.71 |
125.67 |
128.46 |
3.8M |
2023-01-30 |
127.46 |
128.85 |
125.89 |
125.95 |
1.4M |
2023-01-27 |
126.34 |
128.88 |
126.15 |
128.61 |
1.5M |
2023-01-26 |
125.95 |
126.41 |
124.88 |
126.33 |
1.2M |
2023-01-25 |
125.00 |
125.54 |
124.50 |
125.19 |
1.0M |
2023-01-24 |
124.93 |
125.65 |
123.20 |
125.45 |
1.4M |
2023-01-23 |
123.86 |
125.29 |
123.28 |
124.97 |
1.1M |
2023-01-20 |
121.68 |
123.85 |
120.41 |
123.65 |
1.7M |
2023-01-19 |
121.09 |
121.71 |
120.04 |
120.93 |
1.3M |
2023-01-18 |
125.61 |
125.86 |
121.94 |
122.25 |
1.5M |
2023-01-17 |
125.00 |
125.62 |
124.46 |
125.02 |
2.0M |
2023-01-13 |
124.31 |
126.12 |
124.17 |
125.57 |
1.6M |
2023-01-12 |
122.00 |
126.43 |
121.45 |
125.99 |
2.3M |
2023-01-11 |
117.80 |
121.63 |
117.15 |
121.36 |
1.7M |
2023-01-10 |
117.61 |
117.78 |
115.44 |
116.85 |
1.3M |
2023-01-09 |
118.83 |
119.60 |
117.61 |
118.32 |
1.5M |
2023-01-06 |
117.82 |
119.53 |
117.78 |
118.87 |
1.5M |
2023-01-05 |
119.60 |
119.76 |
117.17 |
117.42 |
1.4M |
2023-01-04 |
118.82 |
122.31 |
118.01 |
121.16 |
1.8M |
2023-01-03 |
118.13 |
119.18 |
116.22 |
117.54 |
1.3M |