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 |
118.10 |
118.10 |
118.10 |
118.10 |
0.0M |
2023-12-28 |
118.00 |
118.00 |
116.20 |
116.20 |
0.0M |
2023-12-27 |
116.80 |
116.80 |
116.80 |
116.80 |
0.0M |
2023-12-22 |
117.60 |
117.60 |
116.60 |
116.60 |
0.0M |
2023-12-21 |
116.40 |
117.30 |
116.40 |
117.30 |
0.0M |
2023-12-20 |
117.30 |
117.30 |
116.20 |
116.20 |
0.0M |
2023-12-19 |
116.60 |
117.20 |
116.60 |
117.20 |
0.0M |
2023-12-18 |
117.10 |
117.10 |
116.50 |
116.50 |
0.0M |
2023-12-15 |
119.50 |
119.50 |
115.80 |
115.80 |
0.0M |
2023-12-14 |
120.10 |
120.10 |
119.70 |
119.70 |
0.0M |
2023-12-13 |
117.50 |
118.10 |
117.50 |
118.10 |
0.0M |
2023-12-12 |
116.30 |
117.30 |
116.30 |
117.30 |
0.0M |
2023-12-11 |
116.40 |
116.40 |
116.40 |
116.40 |
0.0M |
2023-12-08 |
114.60 |
116.90 |
114.60 |
116.90 |
0.0M |
2023-12-07 |
114.20 |
114.30 |
114.20 |
114.30 |
0.0M |
2023-12-06 |
113.30 |
115.00 |
113.30 |
115.00 |
0.0M |
2023-12-05 |
112.80 |
113.20 |
112.80 |
113.20 |
0.0M |
2023-12-04 |
114.10 |
114.10 |
114.10 |
114.10 |
0.0M |
2023-12-01 |
113.60 |
113.60 |
113.60 |
113.60 |
0.0M |
2023-11-30 |
113.10 |
113.10 |
112.40 |
112.40 |
0.0M |
2023-11-29 |
112.70 |
112.70 |
112.70 |
112.70 |
0.0M |
2023-11-28 |
112.60 |
113.00 |
112.60 |
113.00 |
0.0M |
2023-11-27 |
114.60 |
114.60 |
113.80 |
113.80 |
0.0M |
2023-11-24 |
114.30 |
114.50 |
114.30 |
114.50 |
0.0M |
2023-11-23 |
114.70 |
114.70 |
114.20 |
114.20 |
0.0M |
2023-11-22 |
114.80 |
114.80 |
114.60 |
114.60 |
0.0M |
2023-11-21 |
115.20 |
115.20 |
114.70 |
114.70 |
0.0M |
2023-11-20 |
115.50 |
115.50 |
114.90 |
114.90 |
0.0M |
2023-11-17 |
115.90 |
115.90 |
115.50 |
115.50 |
0.0M |
2023-11-16 |
116.60 |
116.60 |
116.60 |
116.60 |
0.0M |
2023-11-15 |
116.10 |
116.10 |
115.90 |
115.90 |
0.0M |
2023-11-14 |
110.50 |
112.80 |
110.50 |
112.80 |
0.0M |
2023-11-13 |
110.50 |
111.00 |
110.50 |
111.00 |
0.0M |
2023-11-10 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
2023-11-09 |
110.40 |
110.40 |
110.40 |
110.40 |
0.0M |
2023-11-08 |
109.30 |
110.60 |
109.30 |
110.60 |
0.0M |
2023-11-07 |
110.30 |
110.30 |
109.50 |
109.50 |
0.0M |
2023-11-06 |
110.90 |
110.90 |
110.00 |
110.00 |
0.0M |
2023-11-03 |
110.50 |
111.40 |
110.50 |
111.40 |
0.0M |
2023-11-02 |
105.90 |
105.90 |
105.90 |
105.90 |
0.0M |
2023-11-01 |
104.80 |
105.20 |
104.80 |
105.20 |
0.0M |
2023-10-31 |
104.50 |
105.70 |
104.50 |
105.70 |
0.0M |
2023-10-30 |
104.30 |
104.30 |
103.80 |
103.80 |
0.0M |
2023-10-27 |
103.40 |
103.40 |
103.40 |
103.40 |
0.0M |
2023-10-26 |
102.30 |
102.30 |
102.30 |
102.30 |
0.0M |
2023-10-25 |
102.10 |
102.20 |
102.10 |
102.20 |
0.0M |
2023-10-24 |
102.40 |
103.30 |
102.40 |
103.30 |
0.0M |
2023-10-23 |
100.90 |
101.50 |
100.90 |
101.50 |
0.0M |
2023-10-20 |
100.50 |
101.00 |
100.50 |
101.00 |
0.0M |
2023-10-19 |
102.30 |
102.30 |
102.00 |
102.00 |
0.0M |
2023-10-18 |
106.30 |
106.30 |
102.30 |
102.30 |
0.0M |
2023-10-17 |
105.90 |
106.80 |
105.90 |
106.80 |
0.0M |
2023-10-16 |
104.80 |
104.80 |
104.80 |
104.80 |
0.0M |
2023-10-13 |
108.40 |
108.40 |
105.60 |
105.60 |
0.0M |
2023-10-12 |
108.00 |
108.00 |
106.40 |
106.40 |
0.0M |
2023-10-11 |
106.80 |
107.70 |
106.80 |
107.70 |
0.0M |
2023-10-10 |
106.10 |
107.10 |
106.10 |
107.10 |
0.0M |
2023-10-09 |
105.80 |
105.80 |
104.90 |
104.90 |
0.0M |
2023-10-06 |
108.00 |
108.00 |
107.60 |
107.60 |
0.0M |
2023-10-05 |
106.80 |
108.30 |
106.80 |
108.30 |
0.0M |
2023-10-04 |
105.10 |
107.70 |
105.10 |
107.70 |
0.0M |
2023-10-03 |
107.80 |
107.80 |
105.50 |
105.50 |
0.0M |
2023-10-02 |
112.30 |
112.30 |
108.20 |
108.20 |
0.0M |
2023-09-29 |
111.90 |
112.30 |
111.20 |
111.20 |
0.0M |
2023-09-28 |
110.50 |
110.60 |
110.50 |
110.60 |
0.0M |
2023-09-27 |
108.90 |
111.40 |
108.90 |
111.40 |
0.0M |
2023-09-26 |
109.80 |
110.40 |
109.80 |
110.40 |
0.0M |
2023-09-25 |
112.40 |
112.40 |
112.40 |
112.40 |
0.0M |
2023-09-22 |
111.60 |
111.60 |
111.50 |
111.50 |
0.0M |
2023-09-21 |
113.60 |
113.60 |
112.00 |
112.00 |
0.0M |
2023-09-20 |
115.00 |
115.00 |
114.30 |
114.30 |
0.0M |
2023-09-19 |
111.60 |
111.60 |
111.60 |
111.60 |
0.0M |
2023-09-18 |
114.60 |
114.60 |
114.60 |
114.60 |
0.0M |
2023-09-15 |
112.90 |
114.20 |
112.90 |
114.20 |
0.0M |
2023-09-14 |
110.90 |
112.30 |
110.90 |
112.30 |
0.0M |
2023-09-13 |
115.30 |
115.30 |
112.40 |
112.40 |
0.0M |
2023-09-12 |
117.20 |
117.20 |
117.20 |
117.20 |
0.0M |
2023-09-11 |
117.00 |
117.00 |
117.00 |
117.00 |
0.0M |
2023-09-08 |
117.10 |
117.10 |
117.10 |
117.10 |
0.0M |
2023-09-07 |
116.50 |
117.00 |
116.50 |
117.00 |
0.0M |
2023-09-06 |
119.40 |
119.40 |
119.40 |
119.40 |
0.0M |
2023-09-05 |
121.30 |
121.30 |
120.70 |
120.70 |
0.0M |
2023-09-04 |
122.30 |
122.30 |
122.30 |
122.30 |
0.0M |
2023-09-01 |
121.20 |
122.00 |
121.20 |
122.00 |
0.0M |
2023-08-31 |
122.40 |
122.40 |
121.30 |
121.30 |
0.0M |
2023-08-30 |
122.70 |
122.70 |
121.90 |
121.90 |
0.0M |
2023-08-29 |
122.10 |
124.20 |
122.10 |
124.20 |
0.0M |
2023-08-28 |
120.10 |
121.00 |
120.10 |
121.00 |
0.0M |
2023-08-25 |
118.90 |
119.20 |
118.90 |
119.20 |
0.0M |
2023-08-24 |
119.60 |
119.60 |
117.80 |
117.80 |
0.0M |
2023-08-23 |
118.80 |
119.40 |
118.80 |
119.40 |
0.0M |
2023-08-22 |
118.10 |
118.10 |
117.90 |
117.90 |
0.0M |
2023-08-21 |
117.50 |
118.50 |
117.50 |
118.50 |
0.0M |
2023-08-18 |
117.10 |
117.10 |
117.10 |
117.10 |
0.0M |
2023-08-17 |
121.90 |
121.90 |
120.60 |
120.60 |
0.0M |
2023-08-16 |
121.10 |
121.10 |
120.80 |
120.80 |
0.0M |
2023-08-15 |
122.20 |
122.20 |
120.80 |
120.80 |
0.0M |
2023-08-14 |
122.10 |
122.10 |
121.70 |
122.00 |
0.0M |
2023-08-11 |
123.60 |
123.60 |
123.60 |
123.60 |
0.0M |
2023-08-10 |
123.80 |
123.80 |
123.10 |
123.10 |
0.0M |
2023-08-09 |
123.40 |
123.40 |
122.60 |
122.60 |
0.0M |
2023-08-08 |
121.70 |
122.90 |
121.70 |
122.90 |
0.0M |
2023-08-07 |
121.90 |
121.90 |
121.90 |
121.90 |
0.0M |
2023-08-04 |
122.10 |
122.20 |
120.80 |
120.80 |
0.0M |
2023-08-03 |
120.80 |
121.50 |
120.80 |
121.20 |
0.0M |
2023-08-02 |
122.40 |
122.40 |
121.20 |
121.20 |
0.0M |
2023-08-01 |
123.60 |
124.10 |
123.50 |
123.50 |
0.0M |
2023-07-31 |
123.60 |
126.00 |
123.60 |
125.20 |
0.0M |
2023-07-28 |
124.70 |
124.70 |
122.20 |
122.60 |
0.0M |
2023-07-27 |
129.60 |
129.60 |
129.00 |
129.00 |
0.0M |
2023-07-26 |
126.60 |
129.30 |
126.60 |
129.30 |
0.0M |
2023-07-25 |
126.60 |
126.60 |
126.00 |
126.00 |
0.0M |
2023-07-24 |
127.50 |
127.50 |
126.80 |
126.80 |
0.0M |
2023-07-21 |
129.30 |
129.30 |
128.20 |
128.20 |
0.0M |
2023-07-20 |
130.40 |
130.40 |
129.70 |
129.70 |
0.0M |
2023-07-19 |
131.00 |
131.00 |
129.90 |
129.90 |
0.0M |
2023-07-18 |
128.60 |
130.40 |
128.60 |
130.40 |
0.0M |
2023-07-17 |
129.10 |
129.10 |
129.10 |
129.10 |
0.0M |
2023-07-14 |
130.10 |
130.10 |
130.10 |
130.10 |
0.0M |
2023-07-13 |
131.00 |
131.00 |
129.80 |
129.80 |
0.0M |
2023-07-12 |
130.10 |
130.80 |
130.10 |
130.80 |
0.0M |
2023-07-11 |
129.20 |
131.00 |
129.20 |
131.00 |
0.0M |
2023-07-10 |
127.20 |
128.50 |
127.20 |
128.50 |
0.0M |
2023-07-07 |
125.80 |
127.70 |
125.80 |
127.70 |
0.0M |
2023-07-06 |
127.80 |
127.80 |
126.20 |
126.20 |
0.0M |
2023-07-05 |
129.60 |
129.60 |
129.10 |
129.10 |
0.0M |
2023-07-04 |
131.00 |
131.00 |
130.30 |
130.30 |
0.0M |
2023-07-03 |
131.90 |
131.90 |
131.90 |
131.90 |
0.0M |
2023-06-30 |
133.10 |
133.10 |
131.50 |
131.50 |
0.0M |
2023-06-29 |
132.70 |
132.70 |
132.60 |
132.60 |
0.0M |
2023-06-28 |
133.20 |
133.20 |
133.20 |
133.20 |
0.0M |
2023-06-27 |
131.70 |
133.00 |
131.70 |
133.00 |
0.0M |
2023-06-26 |
131.10 |
131.50 |
131.10 |
131.50 |
0.0M |
2023-06-23 |
133.70 |
133.70 |
131.70 |
131.70 |
0.0M |
2023-06-22 |
135.80 |
135.80 |
135.60 |
135.60 |
0.0M |
2023-06-21 |
137.00 |
137.00 |
137.00 |
137.00 |
0.0M |
2023-06-20 |
136.90 |
137.10 |
136.90 |
137.10 |
0.0M |
2023-06-19 |
138.40 |
138.40 |
138.40 |
138.40 |
0.0M |
2023-06-16 |
138.40 |
138.80 |
138.40 |
138.70 |
0.0M |
2023-06-15 |
137.90 |
138.70 |
137.90 |
138.70 |
0.0M |
2023-06-14 |
137.10 |
137.30 |
137.10 |
137.30 |
0.0M |
2023-06-13 |
136.90 |
137.00 |
136.90 |
137.00 |
0.0M |
2023-06-12 |
137.30 |
137.30 |
137.00 |
137.00 |
0.0M |
2023-06-09 |
138.20 |
138.20 |
137.20 |
137.20 |
0.0M |
2023-06-08 |
137.80 |
137.80 |
137.20 |
137.20 |
0.0M |
2023-06-07 |
138.70 |
138.80 |
138.70 |
138.80 |
0.0M |
2023-06-06 |
137.20 |
138.50 |
137.20 |
138.50 |
0.0M |
2023-06-05 |
139.40 |
139.40 |
137.20 |
137.40 |
0.0M |
2023-06-02 |
143.20 |
144.00 |
142.60 |
144.00 |
0.0M |
2023-06-01 |
142.20 |
142.30 |
142.20 |
142.30 |
0.0M |
2023-05-31 |
140.00 |
142.40 |
140.00 |
142.40 |
0.0M |
2023-05-30 |
141.30 |
142.70 |
141.30 |
142.70 |
0.0M |
2023-05-29 |
142.30 |
142.30 |
142.30 |
142.30 |
0.0M |
2023-05-26 |
142.10 |
142.10 |
141.80 |
141.80 |
0.0M |
2023-05-25 |
139.80 |
140.40 |
139.80 |
140.40 |
0.0M |
2023-05-24 |
140.90 |
140.90 |
139.70 |
139.70 |
0.0M |
2023-05-23 |
144.90 |
144.90 |
142.10 |
142.10 |
0.0M |
2023-05-22 |
145.40 |
145.40 |
145.40 |
145.40 |
0.0M |
2023-05-19 |
143.00 |
143.40 |
142.90 |
142.90 |
0.0M |
2023-05-18 |
145.10 |
145.10 |
145.10 |
145.10 |
0.0M |
2023-05-17 |
139.60 |
144.40 |
139.60 |
144.40 |
0.0M |
2023-05-16 |
139.10 |
139.10 |
139.10 |
139.10 |
0.0M |
2023-05-15 |
139.70 |
139.70 |
138.60 |
138.60 |
0.0M |
2023-05-12 |
140.60 |
140.60 |
140.20 |
140.20 |
0.0M |
2023-05-11 |
140.40 |
140.70 |
140.40 |
140.70 |
0.0M |
2023-05-10 |
140.80 |
141.80 |
139.90 |
139.90 |
0.0M |
2023-05-09 |
141.90 |
141.90 |
140.70 |
140.70 |
0.0M |
2023-05-08 |
142.00 |
142.00 |
141.90 |
141.90 |
0.0M |
2023-05-05 |
140.90 |
142.60 |
140.90 |
142.50 |
0.0M |
2023-05-04 |
141.10 |
141.10 |
140.10 |
140.10 |
0.0M |
2023-05-03 |
141.90 |
141.90 |
141.90 |
141.90 |
0.0M |
2023-05-02 |
143.60 |
143.60 |
141.30 |
141.30 |
0.0M |
2023-04-28 |
143.00 |
143.70 |
143.00 |
143.70 |
0.0M |
2023-04-27 |
137.00 |
142.20 |
137.00 |
142.20 |
0.0M |
2023-04-26 |
138.20 |
138.20 |
138.00 |
138.00 |
0.0M |
2023-04-25 |
137.10 |
137.10 |
136.50 |
136.50 |
0.0M |
2023-04-24 |
135.80 |
136.70 |
135.80 |
136.70 |
0.0M |
2023-04-21 |
135.30 |
135.30 |
135.30 |
135.30 |
0.0M |
2023-04-20 |
136.00 |
136.00 |
135.80 |
135.80 |
0.0M |
2023-04-19 |
134.20 |
136.10 |
134.20 |
136.10 |
0.0M |
2023-04-18 |
134.40 |
134.40 |
133.80 |
133.80 |
0.0M |
2023-04-17 |
132.60 |
133.30 |
132.60 |
133.30 |
0.0M |
2023-04-14 |
132.30 |
132.30 |
132.20 |
132.30 |
0.0M |
2023-04-13 |
134.30 |
134.30 |
132.60 |
132.60 |
0.0M |
2023-04-12 |
135.90 |
135.90 |
134.40 |
134.40 |
0.0M |
2023-04-11 |
135.60 |
135.60 |
135.30 |
135.30 |
0.0M |
2023-04-06 |
132.90 |
134.00 |
132.90 |
134.00 |
0.0M |
2023-04-05 |
132.10 |
132.80 |
132.10 |
132.80 |
0.0M |
2023-04-04 |
135.30 |
135.30 |
132.10 |
132.10 |
0.0M |
2023-04-03 |
131.80 |
132.60 |
131.50 |
131.50 |
0.0M |
2023-03-31 |
130.20 |
131.35 |
130.20 |
131.35 |
0.0M |
2023-03-30 |
128.90 |
129.75 |
128.90 |
129.75 |
0.0M |
2023-03-29 |
125.45 |
127.90 |
125.45 |
127.90 |
0.0M |
2023-03-28 |
125.40 |
125.40 |
124.50 |
124.50 |
0.0M |
2023-03-27 |
125.95 |
125.95 |
124.95 |
124.95 |
0.0M |
2023-03-24 |
127.15 |
127.15 |
127.15 |
127.15 |
0.0M |
2023-03-23 |
130.55 |
130.55 |
128.55 |
128.55 |
0.0M |
2023-03-22 |
128.90 |
128.90 |
128.65 |
128.65 |
0.0M |
2023-03-21 |
127.10 |
131.15 |
127.10 |
131.15 |
0.0M |
2023-03-20 |
125.05 |
127.05 |
125.05 |
127.05 |
0.0M |
2023-03-17 |
134.00 |
134.00 |
130.15 |
130.15 |
0.0M |
2023-03-16 |
133.85 |
133.85 |
133.05 |
133.05 |
0.0M |
2023-03-15 |
136.95 |
136.95 |
132.60 |
132.60 |
0.0M |
2023-03-14 |
134.60 |
137.20 |
134.60 |
137.20 |
0.0M |
2023-03-13 |
141.00 |
141.00 |
134.90 |
134.90 |
0.0M |
2023-03-10 |
138.05 |
139.90 |
138.05 |
139.90 |
0.0M |
2023-03-09 |
140.20 |
140.20 |
137.45 |
137.45 |
0.0M |
2023-03-08 |
138.50 |
140.60 |
138.50 |
140.60 |
0.0M |
2023-03-07 |
138.20 |
138.65 |
138.20 |
138.65 |
0.0M |
2023-03-06 |
138.05 |
138.05 |
137.85 |
137.85 |
0.0M |
2023-03-03 |
137.05 |
138.45 |
137.05 |
138.45 |
0.0M |
2023-03-02 |
135.40 |
136.40 |
135.40 |
136.40 |
0.0M |
2023-03-01 |
137.30 |
137.30 |
136.55 |
136.55 |
0.0M |
2023-02-28 |
136.30 |
136.85 |
136.30 |
136.85 |
0.0M |
2023-02-27 |
134.50 |
134.50 |
134.50 |
134.50 |
0.0M |
2023-02-24 |
135.35 |
135.35 |
133.85 |
133.85 |
0.0M |
2023-02-23 |
132.15 |
134.45 |
132.15 |
134.45 |
0.0M |
2023-02-22 |
132.60 |
132.60 |
131.95 |
131.95 |
0.0M |
2023-02-21 |
134.00 |
134.00 |
133.10 |
133.10 |
0.0M |
2023-02-20 |
134.70 |
134.70 |
134.70 |
134.70 |
0.0M |
2023-02-17 |
135.75 |
135.75 |
135.40 |
135.40 |
0.0M |
2023-02-16 |
143.85 |
143.85 |
135.75 |
135.75 |
0.0M |
2023-02-15 |
143.90 |
144.30 |
143.90 |
144.30 |
0.0M |
2023-02-14 |
144.95 |
144.95 |
144.40 |
144.40 |
0.0M |
2023-02-13 |
142.50 |
142.50 |
142.50 |
142.50 |
0.0M |
2023-02-10 |
145.85 |
145.85 |
142.50 |
142.50 |
0.0M |
2023-02-09 |
146.15 |
146.15 |
145.50 |
145.50 |
0.0M |
2023-02-08 |
144.65 |
145.00 |
144.65 |
145.00 |
0.0M |
2023-02-07 |
144.05 |
144.05 |
144.05 |
144.05 |
0.0M |
2023-02-06 |
144.80 |
144.80 |
144.80 |
144.80 |
0.0M |
2023-02-03 |
144.60 |
144.60 |
142.80 |
142.80 |
0.0M |
2023-02-02 |
145.20 |
145.45 |
145.20 |
145.45 |
0.0M |
2023-02-01 |
141.80 |
144.60 |
141.80 |
144.60 |
0.0M |
2023-01-31 |
142.65 |
142.65 |
142.35 |
142.35 |
0.0M |
2023-01-30 |
144.20 |
144.20 |
143.55 |
143.55 |
0.0M |
2023-01-27 |
145.20 |
145.20 |
145.00 |
145.00 |
0.0M |
2023-01-26 |
145.65 |
145.65 |
144.75 |
144.75 |
0.0M |
2023-01-25 |
146.05 |
146.55 |
146.05 |
146.55 |
0.0M |
2023-01-24 |
143.80 |
144.55 |
143.80 |
144.55 |
0.0M |
2023-01-23 |
142.20 |
142.20 |
142.20 |
142.20 |
0.0M |
2023-01-20 |
140.25 |
142.55 |
140.25 |
142.55 |
0.0M |
2023-01-19 |
141.20 |
141.20 |
139.40 |
139.40 |
0.0M |
2023-01-18 |
139.60 |
141.30 |
139.60 |
141.30 |
0.0M |
2023-01-17 |
137.05 |
137.70 |
137.05 |
137.70 |
0.0M |
2023-01-16 |
135.70 |
135.70 |
135.70 |
135.70 |
0.0M |
2023-01-13 |
136.45 |
136.45 |
135.70 |
135.70 |
0.0M |
2023-01-12 |
134.70 |
135.60 |
134.60 |
134.60 |
0.0M |
2023-01-11 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
2023-01-10 |
130.35 |
132.50 |
130.35 |
132.50 |
0.0M |
2023-01-09 |
133.40 |
133.40 |
133.40 |
133.40 |
0.0M |
2023-01-06 |
131.65 |
132.80 |
131.65 |
132.80 |
0.0M |
2023-01-05 |
130.85 |
131.80 |
130.85 |
131.80 |
0.0M |
2023-01-04 |
128.60 |
131.55 |
128.60 |
131.55 |
0.0M |
2023-01-03 |
129.30 |
129.30 |
128.00 |
128.00 |
0.0M |
2023-01-02 |
125.75 |
125.75 |
125.75 |
125.75 |
0.0M |