| 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 |
| 2024-12-30 |
139.00 |
139.00 |
138.40 |
138.40 |
0.0M |
| 2024-12-27 |
141.00 |
141.85 |
140.00 |
140.45 |
0.0M |
| 2024-12-23 |
138.50 |
141.00 |
138.00 |
140.90 |
0.0M |
| 2024-12-20 |
134.45 |
139.90 |
133.15 |
139.00 |
0.0M |
| 2024-12-19 |
140.90 |
141.45 |
134.05 |
134.65 |
0.0M |
| 2024-12-18 |
128.45 |
141.75 |
127.00 |
136.85 |
0.0M |
| 2024-12-17 |
127.60 |
127.60 |
127.55 |
127.55 |
0.0M |
| 2024-12-16 |
129.20 |
129.20 |
127.25 |
127.25 |
0.0M |
| 2024-12-12 |
125.85 |
127.40 |
125.35 |
127.40 |
0.0M |
| 2024-12-11 |
124.65 |
127.70 |
124.65 |
127.70 |
0.0M |
| 2024-12-10 |
126.70 |
127.10 |
126.70 |
127.10 |
0.0M |
| 2024-12-09 |
129.00 |
129.10 |
127.55 |
127.55 |
0.0M |
| 2024-12-06 |
128.10 |
128.10 |
128.10 |
128.10 |
0.0M |
| 2024-12-05 |
129.10 |
129.10 |
129.10 |
129.10 |
0.0M |
| 2024-12-04 |
129.00 |
129.00 |
128.75 |
128.75 |
0.0M |
| 2024-12-03 |
128.05 |
129.05 |
128.05 |
128.30 |
0.0M |
| 2024-12-02 |
129.45 |
130.55 |
129.10 |
130.20 |
0.0M |
| 2024-11-29 |
127.00 |
128.75 |
127.00 |
128.75 |
0.0M |
| 2024-11-28 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-11-27 |
126.80 |
126.80 |
126.80 |
126.80 |
0.0M |
| 2024-11-26 |
127.35 |
127.35 |
127.35 |
127.35 |
0.0M |
| 2024-11-25 |
125.25 |
128.65 |
125.25 |
128.65 |
0.0M |
| 2024-11-22 |
124.95 |
124.95 |
124.95 |
124.95 |
0.0M |
| 2024-11-21 |
120.90 |
121.15 |
120.90 |
121.15 |
0.0M |
| 2024-11-20 |
120.40 |
120.40 |
120.40 |
120.40 |
0.0M |
| 2024-11-19 |
121.40 |
121.40 |
119.65 |
120.15 |
0.0M |
| 2024-11-18 |
120.70 |
120.70 |
120.70 |
120.70 |
0.0M |
| 2024-11-15 |
121.95 |
121.95 |
120.10 |
120.10 |
0.0M |
| 2024-11-14 |
124.75 |
124.75 |
122.10 |
122.10 |
0.0M |
| 2024-11-13 |
124.40 |
125.20 |
123.55 |
125.20 |
0.0M |
| 2024-11-12 |
126.70 |
126.70 |
126.10 |
126.30 |
0.0M |
| 2024-11-11 |
126.20 |
127.10 |
125.95 |
125.95 |
0.0M |
| 2024-11-08 |
126.85 |
127.30 |
126.80 |
127.30 |
0.0M |
| 2024-11-07 |
127.80 |
128.05 |
126.55 |
127.85 |
0.0M |
| 2024-11-06 |
120.00 |
129.45 |
120.00 |
129.45 |
0.0M |
| 2024-11-05 |
116.45 |
116.45 |
115.55 |
115.55 |
0.0M |
| 2024-11-04 |
116.65 |
118.80 |
116.65 |
116.85 |
0.0M |
| 2024-11-01 |
113.75 |
117.50 |
113.75 |
117.15 |
0.0M |
| 2024-10-31 |
113.25 |
113.25 |
112.60 |
112.60 |
0.0M |
| 2024-10-30 |
114.00 |
114.10 |
114.00 |
114.10 |
0.0M |
| 2024-10-29 |
115.70 |
115.70 |
115.30 |
115.60 |
0.0M |
| 2024-10-28 |
115.15 |
115.15 |
115.15 |
115.15 |
0.0M |
| 2024-10-25 |
116.25 |
116.25 |
116.25 |
116.25 |
0.0M |
| 2024-10-24 |
113.40 |
114.25 |
113.40 |
114.25 |
0.0M |
| 2024-10-23 |
115.20 |
115.45 |
113.00 |
113.65 |
0.0M |
| 2024-10-21 |
115.25 |
115.25 |
115.25 |
115.25 |
0.0M |
| 2024-10-18 |
115.65 |
116.25 |
115.55 |
115.55 |
0.0M |
| 2024-10-16 |
114.60 |
115.00 |
113.85 |
115.00 |
0.0M |
| 2024-10-15 |
116.20 |
116.20 |
114.15 |
114.15 |
0.0M |
| 2024-10-14 |
113.10 |
115.90 |
113.10 |
115.50 |
0.0M |
| 2024-10-11 |
111.60 |
113.85 |
111.60 |
113.85 |
0.0M |
| 2024-10-09 |
112.50 |
113.40 |
112.50 |
113.30 |
0.0M |
| 2024-10-08 |
111.75 |
112.00 |
110.70 |
112.00 |
0.0M |
| 2024-10-07 |
111.15 |
111.50 |
111.15 |
111.35 |
0.0M |
| 2024-10-04 |
111.00 |
111.00 |
111.00 |
111.00 |
0.0M |
| 2024-10-02 |
108.95 |
108.95 |
108.95 |
108.95 |
0.0M |
| 2024-10-01 |
108.05 |
108.05 |
106.30 |
106.70 |
0.0M |
| 2024-09-30 |
108.65 |
108.70 |
107.05 |
107.05 |
0.0M |
| 2024-09-27 |
114.15 |
116.00 |
110.00 |
110.00 |
0.0M |
| 2024-09-26 |
103.05 |
115.00 |
103.05 |
113.85 |
0.0M |
| 2024-09-25 |
102.55 |
102.55 |
102.55 |
102.55 |
0.0M |
| 2024-09-24 |
101.15 |
102.10 |
101.15 |
102.10 |
0.0M |
| 2024-09-23 |
102.85 |
103.00 |
102.85 |
102.85 |
0.0M |
| 2024-09-20 |
100.50 |
101.00 |
100.50 |
100.70 |
0.0M |
| 2024-09-19 |
98.04 |
100.20 |
97.54 |
100.20 |
0.0M |
| 2024-09-18 |
96.56 |
96.56 |
96.54 |
96.54 |
0.0M |
| 2024-09-17 |
94.52 |
95.08 |
94.52 |
95.08 |
0.0M |
| 2024-09-16 |
95.72 |
95.72 |
94.76 |
94.76 |
0.0M |
| 2024-09-12 |
94.22 |
94.22 |
94.04 |
94.22 |
0.0M |
| 2024-09-11 |
91.00 |
91.00 |
91.00 |
91.00 |
0.0M |
| 2024-09-10 |
91.94 |
92.48 |
91.94 |
92.48 |
0.0M |
| 2024-09-09 |
92.22 |
93.46 |
92.22 |
93.16 |
0.0M |
| 2024-09-06 |
92.44 |
92.44 |
92.00 |
92.00 |
0.0M |
| 2024-09-05 |
91.94 |
91.96 |
91.94 |
91.96 |
0.0M |
| 2024-09-04 |
92.80 |
93.64 |
92.80 |
93.64 |
0.0M |
| 2024-09-03 |
98.32 |
98.32 |
94.82 |
94.82 |
0.0M |
| 2024-09-02 |
99.04 |
99.16 |
98.20 |
98.20 |
0.0M |
| 2024-08-29 |
97.72 |
98.60 |
97.60 |
97.60 |
0.0M |
| 2024-08-28 |
96.08 |
96.70 |
96.08 |
96.70 |
0.0M |
| 2024-08-27 |
96.70 |
96.70 |
96.70 |
96.70 |
0.0M |
| 2024-08-26 |
97.70 |
97.70 |
96.92 |
97.20 |
0.0M |
| 2024-08-23 |
96.98 |
97.74 |
96.98 |
97.74 |
0.0M |
| 2024-08-22 |
97.30 |
97.36 |
97.30 |
97.36 |
0.0M |
| 2024-08-21 |
95.68 |
95.68 |
95.68 |
95.68 |
0.0M |
| 2024-08-20 |
95.98 |
96.18 |
95.98 |
96.18 |
0.0M |
| 2024-08-19 |
95.78 |
96.84 |
95.78 |
96.84 |
0.0M |
| 2024-08-16 |
97.14 |
98.02 |
95.72 |
95.72 |
0.0M |
| 2024-08-15 |
94.46 |
98.52 |
94.44 |
97.92 |
0.0M |
| 2024-08-14 |
93.98 |
94.60 |
93.64 |
93.64 |
0.0M |
| 2024-08-13 |
95.00 |
95.00 |
95.00 |
95.00 |
0.0M |
| 2024-08-12 |
93.52 |
93.52 |
93.52 |
93.52 |
0.0M |
| 2024-08-09 |
93.82 |
93.82 |
93.82 |
93.82 |
0.0M |
| 2024-08-08 |
92.54 |
92.54 |
92.22 |
92.22 |
0.0M |
| 2024-08-07 |
92.90 |
93.22 |
91.78 |
91.78 |
0.0M |
| 2024-08-06 |
90.00 |
93.00 |
90.00 |
93.00 |
0.0M |
| 2024-08-05 |
89.22 |
90.00 |
86.88 |
89.12 |
0.0M |
| 2024-08-02 |
99.66 |
99.86 |
89.98 |
89.98 |
0.0M |
| 2024-08-01 |
104.00 |
104.55 |
100.55 |
100.55 |
0.0M |
| 2024-07-31 |
100.75 |
101.50 |
100.75 |
101.50 |
0.0M |
| 2024-07-30 |
101.25 |
101.25 |
100.35 |
100.55 |
0.0M |
| 2024-07-29 |
101.85 |
102.15 |
101.35 |
102.15 |
0.0M |
| 2024-07-26 |
102.75 |
102.75 |
101.70 |
101.70 |
0.0M |
| 2024-07-25 |
100.70 |
103.55 |
100.70 |
103.55 |
0.0M |
| 2024-07-24 |
102.60 |
104.35 |
102.60 |
104.35 |
0.0M |
| 2024-07-23 |
104.40 |
104.40 |
103.15 |
103.15 |
0.0M |
| 2024-07-22 |
101.15 |
102.90 |
101.15 |
102.90 |
0.0M |
| 2024-07-19 |
102.55 |
103.25 |
101.45 |
101.45 |
0.0M |
| 2024-07-18 |
104.45 |
105.05 |
103.90 |
103.90 |
0.0M |
| 2024-07-17 |
107.55 |
107.55 |
105.00 |
105.70 |
0.0M |
| 2024-07-16 |
105.40 |
107.85 |
105.30 |
107.80 |
0.0M |
| 2024-07-15 |
106.30 |
106.35 |
105.90 |
105.90 |
0.0M |
| 2024-07-12 |
106.00 |
106.00 |
105.80 |
105.80 |
0.0M |
| 2024-07-11 |
105.00 |
105.80 |
105.00 |
105.80 |
0.0M |
| 2024-07-10 |
103.85 |
105.00 |
103.85 |
105.00 |
0.0M |
| 2024-07-09 |
102.25 |
102.60 |
101.20 |
102.25 |
0.0M |
| 2024-07-08 |
99.80 |
102.20 |
99.74 |
101.80 |
0.0M |
| 2024-07-05 |
101.50 |
101.50 |
100.45 |
100.45 |
0.0M |
| 2024-07-03 |
100.90 |
102.30 |
100.90 |
102.30 |
0.0M |
| 2024-07-02 |
100.40 |
101.40 |
100.40 |
101.15 |
0.0M |
| 2024-07-01 |
101.80 |
101.80 |
99.88 |
100.50 |
0.0M |
| 2024-06-28 |
100.50 |
101.65 |
99.52 |
101.20 |
0.0M |
| 2024-06-27 |
104.35 |
104.35 |
101.05 |
101.05 |
0.0M |
| 2024-06-26 |
104.30 |
104.30 |
104.30 |
104.30 |
0.0M |
| 2024-06-25 |
104.95 |
106.15 |
104.95 |
106.15 |
0.0M |
| 2024-06-24 |
106.20 |
107.20 |
105.20 |
106.80 |
0.0M |
| 2024-06-21 |
103.70 |
104.55 |
103.65 |
104.30 |
0.0M |
| 2024-06-20 |
118.80 |
124.50 |
103.60 |
104.80 |
0.0M |
| 2024-06-19 |
118.25 |
118.55 |
118.25 |
118.25 |
0.0M |
| 2024-06-18 |
119.30 |
120.05 |
118.20 |
118.20 |
0.0M |
| 2024-06-17 |
112.25 |
115.95 |
110.75 |
115.95 |
0.0M |
| 2024-06-14 |
112.15 |
112.55 |
111.65 |
112.55 |
0.0M |
| 2024-06-13 |
110.95 |
112.70 |
110.95 |
112.70 |
0.0M |
| 2024-06-12 |
110.20 |
111.35 |
110.20 |
110.80 |
0.0M |
| 2024-06-11 |
108.95 |
109.70 |
108.95 |
109.70 |
0.0M |
| 2024-06-10 |
106.45 |
107.45 |
105.00 |
107.45 |
0.0M |
| 2024-06-07 |
104.60 |
105.50 |
104.45 |
104.65 |
0.0M |
| 2024-06-06 |
106.25 |
106.25 |
105.00 |
105.00 |
0.0M |
| 2024-06-05 |
105.75 |
105.75 |
104.60 |
105.60 |
0.0M |
| 2024-06-04 |
107.20 |
107.20 |
105.00 |
105.20 |
0.0M |
| 2024-06-03 |
110.15 |
110.20 |
106.70 |
106.70 |
0.0M |
| 2024-05-31 |
109.70 |
109.70 |
107.25 |
107.25 |
0.0M |
| 2024-05-30 |
107.30 |
110.60 |
107.30 |
110.60 |
0.0M |
| 2024-05-29 |
109.35 |
109.35 |
108.00 |
108.20 |
0.0M |
| 2024-05-28 |
109.55 |
110.15 |
109.15 |
109.70 |
0.0M |
| 2024-05-27 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2024-05-24 |
109.30 |
110.50 |
109.30 |
110.40 |
0.0M |
| 2024-05-23 |
108.50 |
110.95 |
108.00 |
110.10 |
0.0M |
| 2024-05-22 |
109.00 |
109.40 |
108.95 |
109.40 |
0.0M |
| 2024-05-21 |
110.70 |
110.70 |
108.80 |
108.80 |
0.0M |
| 2024-05-20 |
105.25 |
113.15 |
103.40 |
111.95 |
0.0M |
| 2024-05-17 |
106.00 |
106.45 |
105.45 |
105.45 |
0.0M |
| 2024-05-16 |
105.60 |
107.40 |
104.55 |
105.65 |
0.0M |
| 2024-05-15 |
109.25 |
109.25 |
105.00 |
106.15 |
0.0M |
| 2024-05-14 |
108.65 |
109.20 |
108.65 |
109.20 |
0.0M |
| 2024-05-13 |
109.00 |
109.00 |
108.15 |
108.70 |
0.0M |
| 2024-05-10 |
109.35 |
110.20 |
109.35 |
109.90 |
0.0M |
| 2024-05-09 |
109.80 |
109.80 |
108.80 |
109.50 |
0.0M |
| 2024-05-08 |
110.15 |
110.15 |
109.30 |
109.50 |
0.0M |
| 2024-05-07 |
111.10 |
111.10 |
109.20 |
109.20 |
0.0M |
| 2024-05-06 |
108.50 |
110.20 |
108.50 |
109.40 |
0.0M |
| 2024-05-03 |
107.55 |
108.40 |
106.55 |
108.30 |
0.0M |
| 2024-05-02 |
106.15 |
107.85 |
106.00 |
106.60 |
0.0M |
| 2024-04-30 |
111.45 |
112.60 |
110.60 |
111.25 |
0.0M |
| 2024-04-29 |
110.05 |
110.85 |
108.25 |
110.75 |
0.0M |
| 2024-04-26 |
111.00 |
111.00 |
109.05 |
110.10 |
0.0M |
| 2024-04-25 |
112.35 |
112.35 |
110.60 |
110.65 |
0.0M |
| 2024-04-24 |
113.65 |
113.65 |
112.95 |
112.95 |
0.0M |
| 2024-04-23 |
112.25 |
113.35 |
111.15 |
112.80 |
0.0M |
| 2024-04-22 |
111.00 |
112.85 |
110.15 |
112.85 |
0.0M |
| 2024-04-19 |
118.20 |
118.30 |
111.20 |
111.20 |
0.0M |
| 2024-04-18 |
121.10 |
123.25 |
121.10 |
122.25 |
0.0M |
| 2024-04-17 |
123.45 |
123.45 |
121.30 |
121.85 |
0.0M |
| 2024-04-16 |
124.95 |
125.00 |
122.65 |
124.95 |
0.0M |
| 2024-04-15 |
126.85 |
128.00 |
125.20 |
125.20 |
0.0M |
| 2024-04-12 |
128.95 |
129.50 |
128.90 |
128.90 |
0.0M |
| 2024-04-11 |
127.25 |
128.95 |
127.25 |
128.10 |
0.0M |
| 2024-04-10 |
125.75 |
127.60 |
125.75 |
127.60 |
0.0M |
| 2024-04-09 |
126.95 |
126.95 |
124.30 |
125.90 |
0.0M |
| 2024-04-08 |
130.30 |
130.30 |
128.70 |
129.00 |
0.0M |
| 2024-04-05 |
126.10 |
127.95 |
126.10 |
127.90 |
0.0M |
| 2024-04-04 |
127.05 |
128.90 |
126.00 |
128.60 |
0.0M |
| 2024-04-03 |
123.50 |
127.65 |
123.50 |
127.65 |
0.0M |
| 2024-04-02 |
126.90 |
128.00 |
122.65 |
123.00 |
0.0M |
| 2024-03-28 |
125.60 |
126.20 |
124.40 |
124.40 |
0.0M |
| 2024-03-27 |
123.80 |
124.20 |
123.40 |
124.00 |
0.0M |
| 2024-03-26 |
120.80 |
125.40 |
120.80 |
124.00 |
0.0M |
| 2024-03-25 |
122.00 |
122.20 |
120.80 |
120.80 |
0.0M |
| 2024-03-22 |
119.40 |
122.20 |
119.40 |
121.60 |
0.0M |
| 2024-03-21 |
117.20 |
120.40 |
117.20 |
119.80 |
0.0M |
| 2024-03-20 |
115.80 |
117.60 |
115.60 |
116.20 |
0.0M |
| 2024-03-19 |
112.60 |
116.60 |
111.00 |
116.40 |
0.0M |
| 2024-03-18 |
114.40 |
115.20 |
112.80 |
114.40 |
0.0M |
| 2024-03-15 |
137.20 |
137.80 |
111.20 |
113.80 |
0.0M |
| 2024-03-14 |
136.00 |
136.00 |
136.00 |
136.00 |
0.0M |
| 2024-03-13 |
137.20 |
137.20 |
134.00 |
136.40 |
0.0M |
| 2024-03-12 |
135.00 |
136.80 |
135.00 |
136.80 |
0.0M |
| 2024-03-11 |
137.40 |
138.60 |
134.80 |
134.80 |
0.0M |
| 2024-03-08 |
141.60 |
142.80 |
140.00 |
140.00 |
0.0M |
| 2024-03-07 |
141.00 |
141.40 |
139.80 |
141.00 |
0.0M |
| 2024-03-06 |
139.80 |
142.20 |
139.80 |
141.20 |
0.0M |
| 2024-03-05 |
137.20 |
142.20 |
137.20 |
138.80 |
0.0M |
| 2024-03-04 |
134.80 |
137.40 |
134.80 |
137.20 |
0.0M |
| 2024-03-01 |
134.00 |
136.00 |
133.80 |
136.00 |
0.0M |
| 2024-02-29 |
130.00 |
130.40 |
130.00 |
130.20 |
0.0M |
| 2024-02-28 |
131.20 |
131.80 |
130.00 |
131.00 |
0.0M |
| 2024-02-27 |
128.60 |
133.20 |
128.60 |
131.80 |
0.0M |
| 2024-02-26 |
129.20 |
130.00 |
128.80 |
129.00 |
0.0M |
| 2024-02-23 |
130.20 |
130.60 |
128.40 |
128.40 |
0.0M |
| 2024-02-22 |
127.20 |
130.60 |
127.20 |
129.80 |
0.0M |
| 2024-02-21 |
127.40 |
127.40 |
125.80 |
126.80 |
0.0M |
| 2024-02-20 |
128.00 |
128.00 |
126.60 |
126.80 |
0.0M |
| 2024-02-19 |
128.00 |
129.20 |
128.00 |
129.20 |
0.0M |
| 2024-02-16 |
131.20 |
131.20 |
131.20 |
131.20 |
0.0M |
| 2024-02-15 |
131.00 |
132.20 |
131.00 |
131.20 |
0.0M |
| 2024-02-14 |
130.00 |
131.60 |
130.00 |
131.60 |
0.0M |
| 2024-02-13 |
129.60 |
130.20 |
126.80 |
130.00 |
0.0M |
| 2024-02-12 |
128.80 |
131.20 |
128.80 |
131.00 |
0.0M |
| 2024-02-09 |
126.60 |
127.40 |
126.60 |
126.80 |
0.0M |
| 2024-02-08 |
121.60 |
126.00 |
121.60 |
126.00 |
0.0M |
| 2024-02-07 |
121.00 |
122.00 |
120.60 |
121.80 |
0.0M |
| 2024-02-06 |
120.40 |
121.40 |
120.40 |
120.60 |
0.0M |
| 2024-02-05 |
122.00 |
122.20 |
121.00 |
121.00 |
0.0M |
| 2024-02-02 |
120.80 |
122.60 |
119.20 |
122.60 |
0.0M |
| 2024-02-01 |
116.80 |
119.40 |
115.60 |
119.40 |
0.0M |
| 2024-01-31 |
117.80 |
117.80 |
115.00 |
115.00 |
0.0M |
| 2024-01-30 |
118.00 |
118.40 |
117.40 |
118.20 |
0.0M |
| 2024-01-29 |
113.20 |
114.00 |
112.20 |
114.00 |
0.0M |
| 2024-01-26 |
113.80 |
115.00 |
113.80 |
114.00 |
0.0M |
| 2024-01-25 |
114.80 |
114.80 |
114.00 |
114.00 |
0.0M |
| 2024-01-24 |
113.00 |
115.20 |
110.20 |
114.20 |
0.0M |
| 2024-01-23 |
114.60 |
116.40 |
114.60 |
115.00 |
0.0M |
| 2024-01-22 |
114.00 |
115.20 |
113.00 |
114.80 |
0.0M |
| 2024-01-19 |
113.20 |
113.80 |
113.20 |
113.80 |
0.0M |
| 2024-01-18 |
111.20 |
111.20 |
111.00 |
111.00 |
0.0M |
| 2024-01-17 |
114.60 |
115.40 |
110.60 |
110.60 |
0.0M |
| 2024-01-16 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2024-01-15 |
117.40 |
117.40 |
117.40 |
117.40 |
0.0M |
| 2024-01-12 |
118.40 |
118.40 |
118.00 |
118.40 |
0.0M |
| 2024-01-11 |
117.80 |
117.80 |
116.40 |
116.40 |
0.0M |
| 2024-01-10 |
116.80 |
118.80 |
116.80 |
118.80 |
0.0M |
| 2024-01-09 |
116.60 |
118.00 |
116.60 |
117.80 |
0.0M |
| 2024-01-08 |
116.00 |
117.20 |
116.00 |
117.20 |
0.0M |
| 2024-01-05 |
114.00 |
116.20 |
114.00 |
115.80 |
0.0M |
| 2024-01-04 |
115.80 |
115.80 |
112.80 |
115.00 |
0.0M |
| 2024-01-03 |
118.00 |
118.00 |
118.00 |
118.00 |
0.0M |
| 2024-01-02 |
115.00 |
117.40 |
115.00 |
116.60 |
0.0M |