| 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 |
| 2024-12-31 |
197.85 |
198.50 |
188.90 |
189.16 |
10.0M |
| 2024-12-30 |
197.40 |
201.19 |
196.19 |
198.00 |
8.5M |
| 2024-12-27 |
195.91 |
204.98 |
193.31 |
197.35 |
15.6M |
| 2024-12-26 |
195.00 |
199.00 |
193.63 |
195.91 |
7.9M |
| 2024-12-25 |
199.88 |
202.20 |
195.55 |
196.00 |
8.0M |
| 2024-12-24 |
196.95 |
200.38 |
193.28 |
199.88 |
10.0M |
| 2024-12-23 |
197.78 |
200.98 |
195.03 |
197.00 |
10.8M |
| 2024-12-20 |
194.27 |
202.49 |
193.80 |
196.85 |
15.0M |
| 2024-12-19 |
190.07 |
196.17 |
188.80 |
194.88 |
11.8M |
| 2024-12-18 |
192.00 |
202.00 |
192.00 |
194.30 |
14.6M |
| 2024-12-17 |
192.01 |
193.77 |
190.22 |
190.90 |
7.3M |
| 2024-12-16 |
199.40 |
200.26 |
190.25 |
192.00 |
11.9M |
| 2024-12-13 |
203.90 |
204.74 |
198.40 |
200.51 |
12.6M |
| 2024-12-12 |
204.00 |
207.00 |
201.41 |
205.90 |
9.9M |
| 2024-12-11 |
217.02 |
219.50 |
205.02 |
205.80 |
12.0M |
| 2024-12-10 |
228.00 |
229.66 |
215.69 |
217.02 |
9.5M |
| 2024-12-09 |
214.90 |
218.64 |
211.50 |
214.04 |
5.3M |
| 2024-12-06 |
212.48 |
219.00 |
210.53 |
216.09 |
7.1M |
| 2024-12-05 |
211.00 |
214.07 |
209.36 |
212.47 |
6.6M |
| 2024-12-04 |
216.30 |
219.86 |
212.33 |
213.71 |
8.5M |
| 2024-12-03 |
221.50 |
223.98 |
211.20 |
212.89 |
9.4M |
| 2024-12-02 |
221.56 |
224.00 |
216.50 |
220.00 |
12.0M |
| 2024-11-29 |
209.00 |
227.50 |
208.62 |
222.00 |
12.7M |
| 2024-11-28 |
213.02 |
215.52 |
210.36 |
210.78 |
9.8M |
| 2024-11-27 |
204.10 |
213.02 |
198.66 |
211.84 |
10.7M |
| 2024-11-26 |
205.39 |
208.00 |
203.98 |
205.24 |
6.0M |
| 2024-11-25 |
208.18 |
212.28 |
203.21 |
203.48 |
9.7M |
| 2024-11-22 |
218.00 |
223.33 |
209.32 |
209.46 |
11.0M |
| 2024-11-21 |
211.02 |
219.87 |
210.00 |
216.50 |
10.4M |
| 2024-11-20 |
214.00 |
216.40 |
210.13 |
213.01 |
9.3M |
| 2024-11-19 |
213.33 |
217.50 |
205.97 |
215.15 |
12.6M |
| 2024-11-18 |
214.00 |
219.60 |
207.75 |
211.08 |
14.0M |
| 2024-11-15 |
232.00 |
235.00 |
211.70 |
212.20 |
20.0M |
| 2024-11-14 |
240.01 |
245.00 |
232.95 |
235.00 |
13.0M |
| 2024-11-13 |
240.00 |
249.66 |
237.02 |
242.50 |
12.3M |
| 2024-11-12 |
243.00 |
256.99 |
239.00 |
246.30 |
18.4M |
| 2024-11-11 |
223.50 |
249.00 |
223.00 |
245.15 |
21.7M |
| 2024-11-08 |
213.18 |
229.26 |
208.99 |
217.15 |
19.7M |
| 2024-11-07 |
200.50 |
209.80 |
198.96 |
208.00 |
12.7M |
| 2024-11-06 |
202.00 |
210.80 |
198.11 |
201.31 |
15.2M |
| 2024-11-05 |
198.00 |
207.69 |
197.51 |
202.50 |
15.2M |
| 2024-11-04 |
188.00 |
203.90 |
186.00 |
199.82 |
13.0M |
| 2024-11-01 |
192.43 |
196.69 |
188.50 |
188.61 |
13.7M |
| 2024-10-31 |
181.00 |
199.00 |
177.40 |
192.43 |
18.8M |
| 2024-10-30 |
182.90 |
184.22 |
177.70 |
181.15 |
10.8M |
| 2024-10-29 |
180.65 |
185.88 |
180.13 |
180.30 |
10.7M |
| 2024-10-28 |
183.00 |
183.32 |
179.62 |
180.88 |
7.1M |
| 2024-10-25 |
180.99 |
188.81 |
178.62 |
183.45 |
11.0M |
| 2024-10-24 |
178.90 |
182.99 |
178.38 |
180.00 |
7.8M |
| 2024-10-23 |
181.50 |
184.58 |
178.23 |
179.95 |
10.1M |
| 2024-10-22 |
185.00 |
189.01 |
180.21 |
182.83 |
15.4M |
| 2024-10-21 |
187.09 |
201.00 |
182.00 |
187.13 |
26.1M |
| 2024-10-18 |
163.50 |
195.00 |
161.03 |
185.65 |
24.2M |
| 2024-10-17 |
165.90 |
167.83 |
162.57 |
163.50 |
10.4M |
| 2024-10-16 |
159.00 |
167.77 |
158.88 |
163.46 |
11.1M |
| 2024-10-15 |
173.26 |
177.98 |
169.10 |
169.10 |
13.0M |
| 2024-10-14 |
168.10 |
175.20 |
162.51 |
173.25 |
15.8M |
| 2024-10-11 |
174.00 |
181.17 |
166.02 |
168.56 |
15.1M |
| 2024-10-10 |
202.00 |
202.00 |
179.48 |
180.18 |
25.7M |
| 2024-10-09 |
192.00 |
217.00 |
185.50 |
198.00 |
42.8M |
| 2024-10-08 |
196.80 |
196.80 |
186.10 |
196.80 |
24.7M |
| 2024-09-30 |
145.00 |
164.20 |
144.49 |
164.00 |
19.7M |
| 2024-09-27 |
130.01 |
138.80 |
130.00 |
136.90 |
7.5M |
| 2024-09-26 |
120.88 |
127.50 |
119.11 |
127.44 |
8.3M |
| 2024-09-25 |
123.01 |
126.50 |
120.75 |
120.97 |
8.7M |
| 2024-09-24 |
118.90 |
121.77 |
115.50 |
121.20 |
8.3M |
| 2024-09-23 |
121.00 |
121.18 |
116.61 |
117.30 |
6.3M |
| 2024-09-20 |
124.50 |
124.86 |
118.85 |
120.51 |
6.8M |
| 2024-09-19 |
124.32 |
126.80 |
122.20 |
124.44 |
4.3M |
| 2024-09-18 |
125.61 |
125.99 |
122.35 |
124.07 |
3.4M |
| 2024-09-13 |
129.80 |
130.35 |
123.79 |
125.48 |
5.5M |
| 2024-09-12 |
130.65 |
131.80 |
129.20 |
130.02 |
2.5M |
| 2024-09-11 |
129.01 |
131.24 |
128.58 |
130.65 |
3.4M |
| 2024-09-10 |
128.00 |
130.51 |
127.12 |
129.76 |
3.3M |
| 2024-09-09 |
127.90 |
129.70 |
126.76 |
127.45 |
2.7M |
| 2024-09-06 |
128.84 |
129.80 |
127.20 |
127.41 |
2.0M |
| 2024-09-05 |
126.88 |
129.05 |
126.60 |
128.58 |
3.1M |
| 2024-09-04 |
127.99 |
130.11 |
126.99 |
127.15 |
3.3M |
| 2024-09-03 |
128.10 |
130.02 |
128.01 |
128.81 |
2.9M |
| 2024-09-02 |
134.50 |
135.23 |
127.80 |
127.83 |
5.5M |
| 2024-08-30 |
132.60 |
136.31 |
132.29 |
135.05 |
5.9M |
| 2024-08-29 |
128.00 |
133.77 |
127.80 |
132.30 |
4.5M |
| 2024-08-28 |
130.20 |
131.43 |
128.40 |
129.27 |
3.9M |
| 2024-08-27 |
130.01 |
131.46 |
129.10 |
130.00 |
4.1M |
| 2024-08-26 |
129.80 |
133.86 |
129.71 |
130.46 |
5.9M |
| 2024-08-23 |
136.00 |
136.00 |
124.03 |
131.01 |
17.7M |
| 2024-08-22 |
142.12 |
142.13 |
137.71 |
138.80 |
5.9M |
| 2024-08-21 |
144.27 |
145.10 |
141.85 |
142.11 |
3.2M |
| 2024-08-20 |
145.57 |
147.11 |
143.40 |
144.33 |
3.2M |
| 2024-08-19 |
146.45 |
147.94 |
145.11 |
145.95 |
3.5M |
| 2024-08-16 |
148.11 |
149.78 |
145.81 |
146.92 |
5.2M |
| 2024-08-15 |
146.85 |
149.48 |
146.20 |
148.41 |
4.8M |
| 2024-08-14 |
155.14 |
155.30 |
147.20 |
147.72 |
6.9M |
| 2024-08-13 |
152.63 |
155.38 |
152.12 |
155.37 |
3.3M |
| 2024-08-12 |
152.40 |
154.50 |
150.26 |
152.60 |
3.7M |
| 2024-08-09 |
157.30 |
158.50 |
153.18 |
153.27 |
5.0M |
| 2024-08-08 |
151.50 |
157.50 |
149.50 |
155.16 |
6.1M |
| 2024-08-07 |
153.50 |
157.30 |
151.74 |
152.55 |
4.6M |
| 2024-08-06 |
155.55 |
155.98 |
151.66 |
154.13 |
5.0M |
| 2024-08-05 |
157.63 |
161.49 |
152.52 |
153.39 |
8.3M |
| 2024-08-02 |
156.60 |
162.45 |
156.32 |
158.60 |
7.3M |
| 2024-08-01 |
158.46 |
160.69 |
155.70 |
158.44 |
6.8M |
| 2024-07-31 |
146.78 |
157.50 |
146.78 |
157.20 |
8.3M |
| 2024-07-30 |
144.48 |
147.87 |
143.00 |
147.55 |
4.0M |
| 2024-07-29 |
146.90 |
149.79 |
144.34 |
144.34 |
4.1M |
| 2024-07-26 |
142.70 |
147.31 |
141.40 |
146.78 |
4.3M |
| 2024-07-25 |
144.44 |
146.44 |
142.65 |
142.89 |
4.1M |
| 2024-07-24 |
147.57 |
148.96 |
145.18 |
145.70 |
4.3M |
| 2024-07-23 |
152.50 |
152.97 |
147.70 |
147.92 |
5.7M |
| 2024-07-22 |
153.55 |
154.77 |
151.30 |
152.69 |
6.1M |
| 2024-07-19 |
152.83 |
154.45 |
150.52 |
153.85 |
8.3M |
| 2024-07-18 |
148.23 |
155.38 |
147.85 |
153.00 |
9.5M |
| 2024-07-17 |
146.59 |
152.56 |
146.23 |
149.91 |
9.4M |
| 2024-07-16 |
142.60 |
148.13 |
141.05 |
147.30 |
7.5M |
| 2024-07-15 |
141.32 |
143.81 |
141.10 |
143.44 |
4.9M |
| 2024-07-12 |
138.00 |
142.45 |
136.47 |
141.03 |
5.2M |
| 2024-07-11 |
144.68 |
144.69 |
135.01 |
139.66 |
8.5M |
| 2024-07-10 |
141.10 |
144.50 |
140.81 |
142.02 |
4.0M |
| 2024-07-09 |
137.99 |
142.33 |
137.33 |
141.90 |
5.7M |
| 2024-07-08 |
138.60 |
139.88 |
137.11 |
138.06 |
4.0M |
| 2024-07-05 |
140.02 |
140.50 |
135.00 |
138.50 |
5.3M |
| 2024-07-04 |
143.00 |
143.99 |
140.50 |
140.60 |
3.4M |
| 2024-07-03 |
138.31 |
144.49 |
137.19 |
143.56 |
6.0M |
| 2024-07-02 |
141.58 |
142.20 |
137.87 |
138.31 |
4.1M |
| 2024-07-01 |
141.10 |
142.68 |
136.50 |
142.27 |
5.3M |
| 2024-06-28 |
140.80 |
143.00 |
139.41 |
141.26 |
5.6M |
| 2024-06-27 |
142.51 |
144.30 |
141.23 |
141.43 |
4.4M |
| 2024-06-26 |
142.02 |
144.26 |
139.30 |
143.59 |
4.7M |
| 2024-06-25 |
147.01 |
147.51 |
140.20 |
141.30 |
9.3M |
| 2024-06-24 |
150.29 |
152.58 |
147.37 |
147.51 |
7.4M |
| 2024-06-21 |
146.01 |
151.12 |
145.91 |
150.50 |
6.7M |
| 2024-06-20 |
145.52 |
152.37 |
144.00 |
148.08 |
8.9M |
| 2024-06-19 |
144.99 |
147.55 |
142.90 |
145.51 |
8.2M |
| 2024-06-18 |
142.00 |
145.80 |
141.99 |
142.97 |
6.7M |
| 2024-06-17 |
140.16 |
143.30 |
137.60 |
142.29 |
8.4M |
| 2024-06-14 |
144.00 |
144.50 |
138.57 |
140.56 |
13.9M |
| 2024-06-13 |
146.01 |
147.15 |
143.77 |
144.90 |
7.9M |
| 2024-06-12 |
148.57 |
149.25 |
144.28 |
145.13 |
9.1M |
| 2024-06-11 |
142.52 |
148.18 |
142.52 |
147.96 |
9.6M |
| 2024-06-07 |
140.98 |
144.20 |
139.62 |
142.25 |
6.2M |
| 2024-06-06 |
141.88 |
143.80 |
139.61 |
140.09 |
6.7M |
| 2024-06-05 |
140.00 |
143.04 |
139.18 |
140.80 |
5.9M |
| 2024-06-04 |
136.50 |
140.13 |
136.38 |
139.88 |
6.0M |
| 2024-06-03 |
132.34 |
138.00 |
132.05 |
137.31 |
10.5M |
| 2024-05-31 |
131.62 |
132.25 |
128.24 |
129.75 |
5.2M |
| 2024-05-30 |
129.60 |
132.79 |
128.10 |
131.84 |
5.2M |
| 2024-05-29 |
129.46 |
131.02 |
128.10 |
129.50 |
4.3M |
| 2024-05-28 |
129.41 |
136.37 |
128.99 |
130.41 |
8.9M |
| 2024-05-27 |
126.00 |
129.99 |
122.22 |
129.41 |
11.7M |
| 2024-05-24 |
133.72 |
134.02 |
130.00 |
130.40 |
3.5M |
| 2024-05-23 |
133.88 |
135.60 |
132.88 |
133.64 |
4.3M |
| 2024-05-22 |
133.55 |
134.50 |
131.80 |
133.65 |
3.6M |
| 2024-05-21 |
131.60 |
134.88 |
131.00 |
133.62 |
4.9M |
| 2024-05-20 |
131.00 |
134.73 |
130.23 |
131.41 |
6.1M |
| 2024-05-17 |
129.31 |
130.95 |
128.18 |
130.71 |
2.9M |
| 2024-05-16 |
131.00 |
131.09 |
128.50 |
129.13 |
4.1M |
| 2024-05-15 |
130.67 |
132.40 |
129.78 |
129.84 |
2.9M |
| 2024-05-14 |
131.84 |
132.66 |
129.53 |
131.26 |
4.4M |
| 2024-05-13 |
131.51 |
135.39 |
130.74 |
130.99 |
4.3M |
| 2024-05-10 |
138.56 |
138.96 |
130.10 |
133.04 |
7.9M |
| 2024-05-09 |
136.70 |
139.17 |
136.28 |
138.13 |
4.6M |
| 2024-05-08 |
139.91 |
141.00 |
136.01 |
136.70 |
4.4M |
| 2024-05-07 |
143.00 |
143.70 |
139.82 |
140.42 |
4.5M |
| 2024-05-06 |
143.10 |
146.00 |
141.11 |
143.21 |
6.5M |
| 2024-04-30 |
145.60 |
146.52 |
141.64 |
141.67 |
6.2M |
| 2024-04-29 |
135.01 |
146.51 |
134.70 |
145.68 |
12.4M |
| 2024-04-26 |
133.51 |
136.92 |
130.61 |
135.04 |
11.1M |
| 2024-04-25 |
135.50 |
136.88 |
134.39 |
135.78 |
4.3M |
| 2024-04-24 |
134.98 |
136.50 |
134.26 |
135.52 |
4.3M |
| 2024-04-23 |
135.28 |
135.49 |
133.20 |
134.30 |
3.3M |
| 2024-04-22 |
133.03 |
136.66 |
131.16 |
134.49 |
4.3M |
| 2024-04-19 |
136.52 |
136.94 |
133.09 |
133.85 |
5.9M |
| 2024-04-18 |
141.19 |
141.68 |
137.66 |
137.88 |
6.9M |
| 2024-04-17 |
144.66 |
145.15 |
140.18 |
141.84 |
6.9M |
| 2024-04-16 |
144.80 |
147.64 |
143.55 |
143.59 |
4.2M |
| 2024-04-15 |
140.44 |
148.90 |
140.07 |
146.49 |
8.1M |
| 2024-04-12 |
140.60 |
140.98 |
138.50 |
138.66 |
3.9M |
| 2024-04-11 |
142.00 |
145.22 |
139.39 |
140.10 |
5.2M |
| 2024-04-10 |
147.22 |
147.42 |
142.67 |
142.99 |
5.2M |
| 2024-04-09 |
148.40 |
149.60 |
145.80 |
147.42 |
3.7M |
| 2024-04-08 |
150.60 |
153.79 |
149.01 |
149.20 |
4.1M |
| 2024-04-03 |
150.00 |
151.99 |
146.90 |
150.09 |
4.4M |
| 2024-04-02 |
151.76 |
152.75 |
148.56 |
149.55 |
3.8M |
| 2024-04-01 |
151.00 |
153.80 |
149.80 |
151.75 |
4.7M |
| 2024-03-29 |
149.00 |
151.50 |
145.71 |
149.30 |
4.3M |
| 2024-03-28 |
151.74 |
151.90 |
147.50 |
149.26 |
5.4M |
| 2024-03-27 |
153.37 |
154.30 |
150.59 |
150.79 |
4.7M |
| 2024-03-26 |
157.81 |
159.66 |
152.56 |
152.79 |
5.5M |
| 2024-03-25 |
158.00 |
163.07 |
155.30 |
156.72 |
6.4M |
| 2024-03-22 |
156.00 |
161.67 |
155.00 |
158.81 |
7.9M |
| 2024-03-21 |
155.01 |
161.71 |
154.80 |
155.89 |
6.5M |
| 2024-03-20 |
153.02 |
155.16 |
152.30 |
154.38 |
4.3M |
| 2024-03-19 |
154.01 |
155.52 |
151.87 |
153.58 |
5.6M |
| 2024-03-18 |
151.87 |
155.20 |
150.30 |
155.09 |
6.6M |
| 2024-03-15 |
151.49 |
151.79 |
148.11 |
150.58 |
3.9M |
| 2024-03-14 |
152.80 |
154.46 |
149.96 |
151.49 |
5.0M |
| 2024-03-13 |
155.99 |
157.88 |
153.28 |
154.00 |
5.3M |
| 2024-03-12 |
149.86 |
156.95 |
149.15 |
155.99 |
11.0M |
| 2024-03-11 |
146.99 |
150.00 |
146.30 |
149.86 |
5.4M |
| 2024-03-08 |
146.20 |
149.40 |
145.66 |
148.88 |
5.4M |
| 2024-03-07 |
147.97 |
150.33 |
144.84 |
145.88 |
5.6M |
| 2024-03-06 |
149.54 |
149.54 |
144.30 |
146.12 |
6.2M |
| 2024-03-05 |
148.00 |
150.38 |
146.27 |
149.57 |
7.8M |
| 2024-03-04 |
147.10 |
150.49 |
145.12 |
149.00 |
8.0M |
| 2024-03-01 |
147.79 |
147.99 |
144.88 |
147.10 |
8.9M |
| 2024-02-29 |
137.00 |
147.80 |
136.50 |
146.79 |
14.1M |
| 2024-02-28 |
137.80 |
141.25 |
133.41 |
133.41 |
8.7M |
| 2024-02-27 |
129.20 |
139.00 |
128.00 |
138.45 |
9.8M |
| 2024-02-26 |
132.00 |
134.00 |
129.25 |
130.19 |
7.1M |
| 2024-02-23 |
126.81 |
130.80 |
125.30 |
130.58 |
7.9M |
| 2024-02-22 |
124.78 |
126.84 |
124.12 |
125.80 |
5.5M |
| 2024-02-21 |
122.50 |
127.26 |
121.51 |
124.80 |
6.5M |
| 2024-02-20 |
125.45 |
125.80 |
122.28 |
123.80 |
5.4M |
| 2024-02-19 |
125.22 |
126.33 |
123.23 |
125.57 |
8.6M |
| 2024-02-08 |
123.91 |
126.12 |
120.15 |
122.77 |
10.4M |
| 2024-02-07 |
117.15 |
123.25 |
115.03 |
119.48 |
12.3M |
| 2024-02-06 |
111.24 |
117.55 |
108.98 |
116.80 |
11.5M |
| 2024-02-05 |
112.60 |
113.50 |
104.92 |
111.50 |
11.3M |
| 2024-02-02 |
117.00 |
118.00 |
109.15 |
112.31 |
11.0M |
| 2024-02-01 |
114.00 |
120.49 |
111.82 |
116.81 |
10.1M |
| 2024-01-31 |
114.04 |
116.55 |
113.12 |
114.06 |
7.7M |
| 2024-01-30 |
120.50 |
121.35 |
114.60 |
114.71 |
8.5M |
| 2024-01-29 |
126.50 |
128.48 |
121.00 |
121.71 |
9.0M |
| 2024-01-26 |
133.43 |
134.00 |
126.50 |
126.50 |
9.7M |
| 2024-01-25 |
131.88 |
135.79 |
129.00 |
134.96 |
6.6M |
| 2024-01-24 |
138.00 |
138.38 |
126.32 |
132.00 |
11.4M |
| 2024-01-23 |
138.78 |
139.59 |
135.11 |
137.11 |
5.7M |
| 2024-01-22 |
141.20 |
142.73 |
138.30 |
139.85 |
6.8M |
| 2024-01-19 |
139.31 |
143.20 |
139.31 |
141.52 |
7.8M |
| 2024-01-18 |
135.63 |
139.60 |
132.60 |
139.31 |
8.0M |
| 2024-01-17 |
139.53 |
140.50 |
136.35 |
136.71 |
4.9M |
| 2024-01-16 |
137.29 |
140.96 |
136.70 |
140.23 |
6.9M |
| 2024-01-15 |
136.61 |
141.25 |
134.66 |
137.29 |
8.2M |
| 2024-01-12 |
138.00 |
138.69 |
134.59 |
134.66 |
4.5M |
| 2024-01-11 |
136.00 |
138.49 |
135.61 |
137.50 |
4.5M |
| 2024-01-10 |
135.92 |
138.99 |
133.01 |
136.94 |
5.0M |
| 2024-01-09 |
137.70 |
139.97 |
135.00 |
136.36 |
5.0M |
| 2024-01-08 |
142.63 |
144.18 |
137.10 |
137.73 |
7.3M |
| 2024-01-05 |
144.00 |
146.38 |
143.20 |
144.20 |
4.8M |
| 2024-01-04 |
145.50 |
147.80 |
142.30 |
144.90 |
4.9M |
| 2024-01-03 |
145.43 |
149.08 |
144.73 |
145.44 |
4.2M |
| 2024-01-02 |
152.88 |
152.88 |
142.00 |
146.05 |
9.8M |