| 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 |
129.60 |
129.80 |
129.60 |
129.80 |
0.0M |
| 2024-12-27 |
130.64 |
130.64 |
129.88 |
129.90 |
0.0M |
| 2024-12-23 |
129.04 |
129.40 |
128.16 |
128.16 |
0.0M |
| 2024-12-20 |
127.84 |
127.84 |
127.74 |
127.74 |
0.0M |
| 2024-12-19 |
128.30 |
128.80 |
128.28 |
128.28 |
0.0M |
| 2024-12-18 |
130.20 |
130.20 |
129.58 |
129.58 |
0.0M |
| 2024-12-17 |
130.52 |
131.04 |
130.46 |
130.74 |
0.0M |
| 2024-12-16 |
132.62 |
132.90 |
132.00 |
132.00 |
0.0M |
| 2024-12-13 |
133.78 |
133.78 |
132.46 |
132.46 |
0.0M |
| 2024-12-12 |
133.82 |
134.78 |
133.82 |
134.78 |
0.0M |
| 2024-12-11 |
135.34 |
135.34 |
135.34 |
135.34 |
0.0M |
| 2024-12-10 |
136.50 |
136.68 |
136.50 |
136.68 |
0.0M |
| 2024-12-09 |
133.30 |
136.98 |
132.62 |
136.98 |
0.0M |
| 2024-12-06 |
130.04 |
133.88 |
129.92 |
133.34 |
0.0M |
| 2024-12-05 |
133.30 |
133.30 |
132.30 |
132.30 |
0.0M |
| 2024-12-04 |
133.00 |
134.50 |
132.94 |
133.46 |
0.0M |
| 2024-12-03 |
131.94 |
132.20 |
131.94 |
132.20 |
0.0M |
| 2024-12-02 |
131.52 |
131.68 |
130.84 |
131.50 |
0.0M |
| 2024-11-29 |
128.52 |
130.44 |
128.52 |
130.28 |
0.0M |
| 2024-11-28 |
130.50 |
130.50 |
129.48 |
129.48 |
0.0M |
| 2024-11-27 |
128.14 |
130.28 |
127.38 |
130.28 |
0.0M |
| 2024-11-26 |
127.12 |
127.12 |
122.68 |
127.06 |
0.0M |
| 2024-11-25 |
129.20 |
129.20 |
127.56 |
128.44 |
0.0M |
| 2024-11-22 |
126.18 |
128.46 |
126.18 |
128.46 |
0.0M |
| 2024-11-21 |
121.40 |
123.18 |
121.40 |
123.18 |
0.0M |
| 2024-11-20 |
119.52 |
120.34 |
119.52 |
119.94 |
0.0M |
| 2024-11-19 |
119.20 |
119.82 |
118.02 |
118.02 |
0.0M |
| 2024-11-18 |
121.12 |
121.12 |
119.20 |
119.20 |
0.0M |
| 2024-11-15 |
123.12 |
123.12 |
120.00 |
121.02 |
0.0M |
| 2024-11-14 |
128.02 |
128.02 |
127.32 |
127.32 |
0.0M |
| 2024-11-13 |
125.20 |
127.50 |
124.74 |
127.50 |
0.0M |
| 2024-11-12 |
125.28 |
127.22 |
125.28 |
126.20 |
0.0M |
| 2024-11-11 |
126.50 |
128.00 |
126.50 |
128.00 |
0.0M |
| 2024-11-08 |
129.28 |
130.44 |
128.16 |
128.16 |
0.0M |
| 2024-11-07 |
128.72 |
128.80 |
127.32 |
127.32 |
0.0M |
| 2024-11-06 |
134.06 |
134.88 |
130.84 |
130.84 |
0.0M |
| 2024-11-05 |
127.84 |
128.70 |
127.52 |
127.52 |
0.0M |
| 2024-11-04 |
126.10 |
127.92 |
126.10 |
127.92 |
0.0M |
| 2024-11-01 |
120.60 |
127.50 |
120.60 |
126.02 |
0.0M |
| 2024-10-31 |
120.02 |
120.20 |
118.80 |
120.20 |
0.0M |
| 2024-10-30 |
120.22 |
122.52 |
120.22 |
122.52 |
0.0M |
| 2024-10-29 |
122.06 |
122.06 |
121.86 |
121.86 |
0.0M |
| 2024-10-25 |
120.48 |
121.56 |
120.38 |
120.38 |
0.0M |
| 2024-10-24 |
122.76 |
122.76 |
122.76 |
122.76 |
0.0M |
| 2024-10-23 |
123.82 |
124.26 |
122.72 |
122.72 |
0.0M |
| 2024-10-22 |
126.22 |
126.22 |
123.42 |
123.42 |
0.0M |
| 2024-10-21 |
127.08 |
127.14 |
127.08 |
127.14 |
0.0M |
| 2024-10-18 |
126.20 |
126.32 |
126.20 |
126.32 |
0.0M |
| 2024-10-17 |
128.62 |
130.10 |
127.00 |
127.00 |
0.0M |
| 2024-10-16 |
132.24 |
132.44 |
129.16 |
129.16 |
0.0M |
| 2024-10-15 |
132.14 |
133.14 |
131.84 |
133.10 |
0.0M |
| 2024-10-11 |
130.06 |
131.96 |
130.06 |
131.96 |
0.0M |
| 2024-10-10 |
131.72 |
131.72 |
131.34 |
131.34 |
0.0M |
| 2024-10-09 |
132.00 |
132.90 |
132.00 |
132.90 |
0.0M |
| 2024-10-08 |
130.40 |
130.58 |
130.40 |
130.54 |
0.0M |
| 2024-10-07 |
132.58 |
132.58 |
130.08 |
131.58 |
0.0M |
| 2024-10-04 |
133.30 |
133.56 |
133.30 |
133.56 |
0.0M |
| 2024-10-03 |
131.82 |
132.76 |
131.82 |
132.76 |
0.0M |
| 2024-10-02 |
131.52 |
131.52 |
131.52 |
131.52 |
0.0M |
| 2024-10-01 |
133.54 |
133.54 |
130.68 |
130.68 |
0.0M |
| 2024-09-30 |
132.06 |
132.98 |
131.52 |
132.86 |
0.0M |
| 2024-09-27 |
131.18 |
131.18 |
131.18 |
131.18 |
0.0M |
| 2024-09-26 |
126.22 |
130.10 |
126.22 |
130.10 |
0.0M |
| 2024-09-25 |
126.14 |
126.14 |
126.14 |
126.14 |
0.0M |
| 2024-09-23 |
125.68 |
126.16 |
124.76 |
124.76 |
0.0M |
| 2024-09-20 |
126.50 |
127.00 |
126.50 |
127.00 |
0.0M |
| 2024-09-19 |
127.42 |
127.48 |
127.14 |
127.14 |
0.0M |
| 2024-09-18 |
123.96 |
124.02 |
123.96 |
124.02 |
0.0M |
| 2024-09-17 |
124.96 |
125.70 |
123.98 |
124.00 |
0.0M |
| 2024-09-16 |
124.00 |
124.00 |
123.98 |
123.98 |
0.0M |
| 2024-09-13 |
123.02 |
123.02 |
122.52 |
122.52 |
0.0M |
| 2024-09-12 |
121.68 |
121.68 |
121.68 |
121.68 |
0.0M |
| 2024-09-11 |
122.22 |
123.28 |
122.22 |
123.28 |
0.0M |
| 2024-09-10 |
124.46 |
124.74 |
124.32 |
124.46 |
0.0M |
| 2024-09-09 |
125.10 |
126.38 |
124.92 |
124.92 |
0.0M |
| 2024-09-06 |
125.50 |
125.50 |
125.50 |
125.50 |
0.0M |
| 2024-09-05 |
124.36 |
124.84 |
123.62 |
124.84 |
0.0M |
| 2024-09-03 |
128.66 |
128.66 |
128.66 |
128.66 |
0.0M |
| 2024-09-02 |
129.38 |
129.54 |
128.58 |
129.54 |
0.0M |
| 2024-08-30 |
129.34 |
129.34 |
129.34 |
129.34 |
0.0M |
| 2024-08-29 |
127.52 |
129.30 |
127.00 |
129.18 |
0.0M |
| 2024-08-28 |
126.12 |
127.08 |
125.00 |
127.08 |
0.0M |
| 2024-08-26 |
126.44 |
126.44 |
125.58 |
125.58 |
0.0M |
| 2024-08-23 |
127.48 |
127.48 |
126.02 |
126.40 |
0.0M |
| 2024-08-22 |
126.78 |
127.28 |
126.78 |
127.28 |
0.0M |
| 2024-08-21 |
125.32 |
125.32 |
125.32 |
125.32 |
0.0M |
| 2024-08-20 |
126.46 |
127.22 |
126.40 |
126.40 |
0.0M |
| 2024-08-19 |
127.16 |
127.16 |
126.06 |
126.46 |
0.0M |
| 2024-08-16 |
126.62 |
126.62 |
126.02 |
126.02 |
0.0M |
| 2024-08-15 |
124.42 |
126.96 |
122.94 |
126.12 |
0.0M |
| 2024-08-14 |
124.40 |
124.40 |
124.40 |
124.40 |
0.0M |
| 2024-08-13 |
124.02 |
124.02 |
123.80 |
123.80 |
0.0M |
| 2024-08-12 |
124.94 |
124.94 |
123.54 |
123.54 |
0.0M |
| 2024-08-09 |
124.98 |
124.98 |
124.92 |
124.92 |
0.0M |
| 2024-08-08 |
121.54 |
121.54 |
121.54 |
121.54 |
0.0M |
| 2024-08-07 |
125.90 |
126.36 |
122.90 |
122.90 |
0.0M |
| 2024-08-05 |
125.12 |
126.38 |
124.54 |
124.54 |
0.0M |
| 2024-08-02 |
131.00 |
131.10 |
127.00 |
127.00 |
0.0M |
| 2024-08-01 |
131.20 |
133.42 |
130.88 |
132.40 |
0.0M |
| 2024-07-31 |
129.00 |
130.26 |
129.00 |
130.26 |
0.0M |
| 2024-07-30 |
126.50 |
126.50 |
124.70 |
124.70 |
0.0M |
| 2024-07-29 |
126.64 |
127.88 |
126.34 |
126.34 |
0.0M |
| 2024-07-26 |
125.30 |
125.30 |
125.30 |
125.30 |
0.0M |
| 2024-07-25 |
123.32 |
125.42 |
123.12 |
125.24 |
0.0M |
| 2024-07-24 |
120.62 |
120.62 |
120.58 |
120.58 |
0.0M |
| 2024-07-23 |
121.90 |
126.20 |
121.90 |
123.36 |
0.0M |
| 2024-07-22 |
121.62 |
122.36 |
120.68 |
121.74 |
0.0M |
| 2024-07-19 |
119.60 |
120.26 |
119.60 |
120.26 |
0.0M |
| 2024-07-18 |
122.36 |
122.36 |
122.36 |
122.36 |
0.0M |
| 2024-07-16 |
119.84 |
124.08 |
119.84 |
124.08 |
0.0M |
| 2024-07-15 |
122.20 |
122.20 |
120.82 |
122.00 |
0.0M |
| 2024-07-12 |
121.02 |
121.46 |
120.74 |
121.46 |
0.0M |
| 2024-07-11 |
116.60 |
120.20 |
116.60 |
119.62 |
0.0M |
| 2024-07-10 |
116.68 |
116.68 |
116.68 |
116.68 |
0.0M |
| 2024-07-09 |
117.10 |
117.76 |
115.24 |
115.24 |
0.0M |
| 2024-07-08 |
117.04 |
117.06 |
116.64 |
116.64 |
0.0M |
| 2024-07-05 |
116.00 |
116.00 |
115.94 |
115.94 |
0.0M |
| 2024-07-04 |
117.26 |
117.26 |
117.26 |
117.26 |
0.0M |
| 2024-07-03 |
116.58 |
118.16 |
116.58 |
118.16 |
0.0M |
| 2024-07-02 |
117.70 |
117.88 |
117.70 |
117.80 |
0.0M |
| 2024-07-01 |
120.24 |
121.24 |
118.94 |
118.94 |
0.0M |
| 2024-06-28 |
121.78 |
121.80 |
121.78 |
121.80 |
0.0M |
| 2024-06-27 |
122.94 |
122.94 |
122.94 |
122.94 |
0.0M |
| 2024-06-26 |
125.72 |
125.72 |
125.72 |
125.72 |
0.0M |
| 2024-06-25 |
125.38 |
125.78 |
125.38 |
125.78 |
0.0M |
| 2024-06-24 |
125.26 |
126.62 |
125.26 |
125.48 |
0.0M |
| 2024-06-21 |
125.00 |
125.00 |
124.04 |
124.04 |
0.0M |
| 2024-06-20 |
124.64 |
125.18 |
124.20 |
124.70 |
0.0M |
| 2024-06-19 |
125.78 |
125.78 |
122.50 |
124.00 |
0.0M |
| 2024-06-18 |
122.60 |
125.50 |
122.34 |
125.50 |
0.0M |
| 2024-06-17 |
121.88 |
121.98 |
121.50 |
121.88 |
0.0M |
| 2024-06-14 |
121.96 |
121.96 |
121.72 |
121.72 |
0.0M |
| 2024-06-13 |
122.14 |
122.14 |
122.14 |
122.14 |
0.0M |
| 2024-06-11 |
122.90 |
122.90 |
122.90 |
122.90 |
0.0M |
| 2024-06-10 |
124.14 |
124.16 |
122.92 |
123.60 |
0.0M |
| 2024-06-07 |
122.50 |
122.50 |
121.34 |
122.08 |
0.0M |
| 2024-06-06 |
122.22 |
123.20 |
122.22 |
122.62 |
0.0M |
| 2024-06-05 |
119.98 |
119.98 |
118.98 |
119.78 |
0.0M |
| 2024-06-04 |
119.84 |
120.78 |
119.84 |
120.78 |
0.0M |
| 2024-06-03 |
120.74 |
121.54 |
119.78 |
121.54 |
0.0M |
| 2024-05-31 |
121.78 |
122.40 |
119.46 |
119.46 |
0.0M |
| 2024-05-30 |
116.04 |
123.00 |
113.72 |
123.00 |
0.0M |
| 2024-05-29 |
135.12 |
135.12 |
134.28 |
134.28 |
0.0M |
| 2024-05-28 |
137.42 |
138.94 |
137.42 |
138.94 |
0.0M |
| 2024-05-27 |
138.16 |
138.16 |
138.16 |
138.16 |
0.0M |
| 2024-05-24 |
138.74 |
138.74 |
138.54 |
138.54 |
0.0M |
| 2024-05-23 |
140.84 |
141.68 |
139.86 |
139.86 |
0.0M |
| 2024-05-22 |
141.00 |
141.86 |
141.00 |
141.40 |
0.0M |
| 2024-05-21 |
141.60 |
142.00 |
140.00 |
141.90 |
0.0M |
| 2024-05-17 |
141.46 |
142.82 |
141.46 |
142.82 |
0.0M |
| 2024-05-16 |
142.24 |
142.26 |
141.26 |
142.26 |
0.0M |
| 2024-05-15 |
140.20 |
142.00 |
140.20 |
141.86 |
0.0M |
| 2024-05-14 |
136.42 |
139.18 |
136.40 |
138.38 |
0.0M |
| 2024-05-13 |
138.20 |
138.20 |
137.00 |
137.00 |
0.0M |
| 2024-05-10 |
134.84 |
141.02 |
134.82 |
138.88 |
0.0M |
| 2024-05-09 |
132.34 |
132.34 |
132.34 |
132.34 |
0.0M |
| 2024-05-08 |
131.56 |
132.68 |
131.56 |
132.68 |
0.0M |
| 2024-05-07 |
131.20 |
131.20 |
130.04 |
130.90 |
0.0M |
| 2024-05-06 |
128.10 |
129.00 |
128.10 |
129.00 |
0.0M |
| 2024-05-03 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2024-05-02 |
129.72 |
129.80 |
128.82 |
129.76 |
0.0M |
| 2024-04-30 |
129.82 |
129.82 |
128.60 |
129.72 |
0.0M |
| 2024-04-29 |
129.38 |
129.38 |
129.38 |
129.38 |
0.0M |
| 2024-04-25 |
127.46 |
127.46 |
126.74 |
126.74 |
0.0M |
| 2024-04-24 |
130.26 |
130.26 |
127.92 |
127.92 |
0.0M |
| 2024-04-23 |
125.94 |
129.98 |
125.94 |
129.98 |
0.0M |
| 2024-04-22 |
125.42 |
125.42 |
125.42 |
125.42 |
0.0M |
| 2024-04-19 |
123.32 |
123.32 |
123.32 |
123.32 |
0.0M |
| 2024-04-18 |
125.82 |
125.82 |
121.28 |
124.90 |
0.0M |
| 2024-04-17 |
128.72 |
129.60 |
127.26 |
127.26 |
0.0M |
| 2024-04-16 |
131.44 |
131.44 |
128.78 |
128.78 |
0.0M |
| 2024-04-15 |
132.10 |
134.16 |
131.90 |
132.94 |
0.0M |
| 2024-04-12 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-04-11 |
133.72 |
133.72 |
133.72 |
133.72 |
0.0M |
| 2024-04-10 |
133.84 |
134.80 |
133.84 |
134.18 |
0.0M |
| 2024-04-09 |
132.50 |
135.00 |
132.50 |
135.00 |
0.0M |
| 2024-04-08 |
133.52 |
134.10 |
133.52 |
134.10 |
0.0M |
| 2024-04-05 |
131.92 |
133.60 |
131.92 |
133.60 |
0.0M |
| 2024-04-04 |
132.30 |
133.28 |
131.82 |
131.82 |
0.0M |
| 2024-04-03 |
133.04 |
133.20 |
133.04 |
133.20 |
0.0M |
| 2024-04-02 |
134.84 |
134.84 |
133.14 |
133.62 |
0.0M |
| 2024-03-28 |
135.65 |
136.15 |
135.65 |
136.15 |
0.0M |
| 2024-03-26 |
133.85 |
133.85 |
133.85 |
133.85 |
0.0M |
| 2024-03-25 |
136.15 |
136.15 |
136.15 |
136.15 |
0.0M |
| 2024-03-22 |
137.60 |
137.60 |
137.60 |
137.60 |
0.0M |
| 2024-03-21 |
136.60 |
137.00 |
136.60 |
137.00 |
0.0M |
| 2024-03-20 |
136.20 |
136.20 |
135.10 |
135.10 |
0.0M |
| 2024-03-19 |
134.50 |
135.40 |
134.00 |
135.40 |
0.0M |
| 2024-03-18 |
135.05 |
135.05 |
134.50 |
134.70 |
0.0M |
| 2024-03-15 |
133.00 |
135.80 |
133.00 |
135.80 |
0.0M |
| 2024-03-14 |
135.00 |
135.05 |
135.00 |
135.05 |
0.0M |
| 2024-03-13 |
134.50 |
135.50 |
134.45 |
134.45 |
0.0M |
| 2024-03-12 |
134.35 |
135.05 |
134.35 |
134.90 |
0.0M |
| 2024-03-11 |
134.95 |
135.00 |
133.60 |
133.60 |
0.0M |
| 2024-03-08 |
135.95 |
136.40 |
135.25 |
136.40 |
0.0M |
| 2024-03-07 |
134.40 |
136.65 |
133.00 |
135.75 |
0.0M |
| 2024-03-06 |
135.00 |
135.75 |
134.20 |
134.20 |
0.0M |
| 2024-03-05 |
130.95 |
133.35 |
130.10 |
132.35 |
0.0M |
| 2024-03-04 |
128.50 |
130.00 |
128.50 |
130.00 |
0.0M |
| 2024-03-01 |
127.60 |
127.60 |
125.15 |
127.25 |
0.0M |
| 2024-02-29 |
126.05 |
127.25 |
125.60 |
127.25 |
0.0M |
| 2024-02-28 |
127.50 |
128.00 |
126.65 |
126.65 |
0.0M |
| 2024-02-27 |
120.75 |
122.30 |
120.75 |
122.30 |
0.0M |
| 2024-02-26 |
121.25 |
122.10 |
120.45 |
121.05 |
0.0M |
| 2024-02-23 |
121.35 |
122.55 |
121.35 |
122.55 |
0.0M |
| 2024-02-22 |
122.80 |
122.80 |
120.00 |
122.20 |
0.0M |
| 2024-02-21 |
124.50 |
124.50 |
123.00 |
123.00 |
0.0M |
| 2024-02-20 |
123.90 |
123.90 |
123.75 |
123.75 |
0.0M |
| 2024-02-19 |
124.75 |
124.75 |
124.75 |
124.75 |
0.0M |
| 2024-02-16 |
124.55 |
125.00 |
124.00 |
125.00 |
0.0M |
| 2024-02-15 |
123.95 |
124.60 |
122.85 |
124.60 |
0.0M |
| 2024-02-14 |
120.90 |
122.15 |
120.90 |
121.95 |
0.0M |
| 2024-02-13 |
122.10 |
122.10 |
121.30 |
121.80 |
0.0M |
| 2024-02-12 |
123.05 |
123.20 |
122.55 |
122.55 |
0.0M |
| 2024-02-09 |
124.00 |
124.00 |
123.20 |
123.20 |
0.0M |
| 2024-02-08 |
122.65 |
123.95 |
122.65 |
123.95 |
0.0M |
| 2024-02-07 |
126.70 |
126.95 |
123.25 |
123.25 |
0.0M |
| 2024-02-06 |
123.10 |
125.95 |
123.10 |
125.95 |
0.0M |
| 2024-02-05 |
122.70 |
125.05 |
122.70 |
125.05 |
0.0M |
| 2024-02-02 |
121.35 |
123.30 |
121.35 |
123.30 |
0.0M |
| 2024-02-01 |
121.20 |
121.20 |
119.90 |
119.90 |
0.0M |
| 2024-01-31 |
123.85 |
124.70 |
123.70 |
124.55 |
0.0M |
| 2024-01-30 |
122.10 |
123.95 |
121.10 |
123.95 |
0.0M |
| 2024-01-29 |
122.40 |
122.40 |
122.40 |
122.40 |
0.0M |
| 2024-01-26 |
120.00 |
121.35 |
119.75 |
121.35 |
0.0M |
| 2024-01-25 |
119.95 |
120.45 |
118.80 |
120.45 |
0.0M |
| 2024-01-24 |
120.65 |
121.65 |
120.45 |
120.70 |
0.0M |
| 2024-01-23 |
121.90 |
122.10 |
121.90 |
122.05 |
0.0M |
| 2024-01-22 |
120.10 |
120.15 |
120.10 |
120.10 |
0.0M |
| 2024-01-19 |
119.60 |
120.45 |
119.30 |
120.35 |
0.0M |
| 2024-01-18 |
118.25 |
118.25 |
118.25 |
118.25 |
0.0M |
| 2024-01-17 |
118.00 |
118.00 |
117.50 |
117.50 |
0.0M |
| 2024-01-16 |
118.80 |
120.10 |
118.20 |
119.70 |
0.0M |
| 2024-01-15 |
119.55 |
119.60 |
118.65 |
118.65 |
0.0M |
| 2024-01-12 |
118.05 |
119.00 |
117.85 |
119.00 |
0.0M |
| 2024-01-11 |
120.15 |
120.15 |
117.60 |
117.70 |
0.0M |
| 2024-01-10 |
119.00 |
119.00 |
119.00 |
119.00 |
0.0M |
| 2024-01-09 |
122.25 |
122.25 |
122.25 |
122.25 |
0.0M |
| 2024-01-08 |
119.30 |
119.55 |
119.00 |
119.00 |
0.0M |
| 2024-01-05 |
119.25 |
119.30 |
119.25 |
119.30 |
0.0M |
| 2024-01-04 |
119.70 |
120.35 |
119.60 |
119.60 |
0.0M |
| 2024-01-03 |
126.30 |
127.05 |
121.35 |
121.35 |
0.0M |
| 2024-01-02 |
126.80 |
127.60 |
125.85 |
125.85 |
0.0M |