| 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 |
144.70 |
145.80 |
139.36 |
139.36 |
2.1M |
| 2024-12-30 |
143.08 |
146.70 |
142.11 |
144.70 |
2.5M |
| 2024-12-27 |
148.31 |
151.47 |
142.83 |
143.06 |
3.7M |
| 2024-12-26 |
149.17 |
149.76 |
145.55 |
148.73 |
2.0M |
| 2024-12-25 |
147.18 |
151.56 |
147.18 |
149.80 |
2.2M |
| 2024-12-24 |
144.60 |
148.30 |
142.98 |
147.78 |
1.9M |
| 2024-12-23 |
147.99 |
148.77 |
143.96 |
144.31 |
2.1M |
| 2024-12-20 |
141.58 |
150.50 |
141.12 |
148.03 |
3.4M |
| 2024-12-19 |
141.00 |
143.50 |
140.05 |
141.58 |
1.7M |
| 2024-12-18 |
141.18 |
143.49 |
140.29 |
142.14 |
1.3M |
| 2024-12-17 |
141.44 |
142.84 |
140.05 |
140.91 |
1.8M |
| 2024-12-16 |
146.80 |
147.70 |
140.40 |
141.50 |
3.1M |
| 2024-12-13 |
148.00 |
150.19 |
146.02 |
147.10 |
2.7M |
| 2024-12-12 |
147.30 |
151.80 |
145.01 |
149.01 |
2.4M |
| 2024-12-11 |
147.92 |
149.50 |
146.88 |
147.00 |
1.9M |
| 2024-12-10 |
154.57 |
156.00 |
147.28 |
147.85 |
2.4M |
| 2024-12-09 |
149.00 |
150.73 |
145.61 |
146.80 |
2.0M |
| 2024-12-06 |
149.90 |
154.60 |
148.71 |
149.02 |
2.0M |
| 2024-12-05 |
151.35 |
153.30 |
148.63 |
149.36 |
2.5M |
| 2024-12-04 |
157.56 |
158.19 |
152.00 |
153.06 |
2.0M |
| 2024-12-03 |
157.00 |
158.88 |
153.00 |
154.49 |
1.9M |
| 2024-12-02 |
154.80 |
159.00 |
150.49 |
155.15 |
3.1M |
| 2024-11-29 |
151.47 |
157.23 |
150.30 |
154.78 |
2.2M |
| 2024-11-28 |
153.35 |
156.51 |
151.00 |
151.90 |
1.8M |
| 2024-11-27 |
148.01 |
153.50 |
144.80 |
153.50 |
2.2M |
| 2024-11-26 |
149.20 |
152.57 |
148.30 |
148.84 |
1.3M |
| 2024-11-25 |
149.76 |
152.95 |
146.21 |
150.40 |
1.8M |
| 2024-11-22 |
157.00 |
158.64 |
149.28 |
149.28 |
2.0M |
| 2024-11-21 |
158.70 |
159.60 |
155.00 |
156.83 |
1.6M |
| 2024-11-20 |
158.00 |
160.33 |
156.69 |
158.33 |
2.2M |
| 2024-11-19 |
151.94 |
161.48 |
151.88 |
160.12 |
4.1M |
| 2024-11-18 |
151.00 |
154.68 |
148.29 |
151.80 |
2.6M |
| 2024-11-15 |
154.17 |
156.45 |
151.00 |
151.49 |
2.9M |
| 2024-11-14 |
159.66 |
161.25 |
153.10 |
153.68 |
3.3M |
| 2024-11-13 |
165.12 |
166.65 |
156.36 |
159.70 |
5.5M |
| 2024-11-12 |
169.42 |
173.95 |
163.88 |
168.60 |
4.4M |
| 2024-11-11 |
162.68 |
174.68 |
162.68 |
168.98 |
4.7M |
| 2024-11-08 |
161.80 |
169.99 |
159.22 |
162.65 |
4.6M |
| 2024-11-07 |
161.00 |
162.63 |
156.06 |
158.80 |
2.9M |
| 2024-11-06 |
165.00 |
165.89 |
159.36 |
160.32 |
3.0M |
| 2024-11-05 |
156.00 |
164.46 |
155.04 |
162.97 |
3.7M |
| 2024-11-04 |
147.74 |
159.75 |
147.51 |
156.90 |
3.2M |
| 2024-11-01 |
153.00 |
154.39 |
147.60 |
148.05 |
3.4M |
| 2024-10-31 |
150.88 |
156.28 |
145.11 |
154.10 |
5.0M |
| 2024-10-30 |
148.50 |
154.80 |
145.01 |
150.80 |
7.3M |
| 2024-10-29 |
139.86 |
145.87 |
139.83 |
140.97 |
2.9M |
| 2024-10-28 |
141.51 |
142.22 |
139.00 |
139.83 |
1.9M |
| 2024-10-25 |
139.98 |
144.87 |
138.00 |
141.30 |
2.7M |
| 2024-10-24 |
138.06 |
141.51 |
137.98 |
139.70 |
1.7M |
| 2024-10-23 |
139.83 |
142.49 |
138.10 |
138.99 |
2.2M |
| 2024-10-22 |
141.56 |
142.68 |
137.05 |
140.13 |
3.5M |
| 2024-10-21 |
145.50 |
152.58 |
141.53 |
143.00 |
5.4M |
| 2024-10-18 |
128.86 |
148.88 |
127.60 |
143.00 |
5.1M |
| 2024-10-17 |
131.90 |
133.78 |
128.54 |
128.55 |
2.2M |
| 2024-10-16 |
128.00 |
133.16 |
126.77 |
130.11 |
2.2M |
| 2024-10-15 |
133.08 |
137.80 |
130.58 |
130.60 |
3.5M |
| 2024-10-14 |
133.00 |
137.88 |
126.33 |
134.68 |
4.7M |
| 2024-10-11 |
138.60 |
139.60 |
128.88 |
133.89 |
3.9M |
| 2024-10-10 |
149.00 |
154.70 |
139.90 |
139.90 |
5.3M |
| 2024-10-09 |
158.00 |
171.45 |
142.99 |
148.50 |
10.5M |
| 2024-10-08 |
168.01 |
168.01 |
148.00 |
166.44 |
9.7M |
| 2024-09-30 |
126.70 |
141.80 |
123.00 |
140.01 |
4.4M |
| 2024-09-27 |
114.50 |
120.00 |
113.00 |
119.96 |
1.3M |
| 2024-09-26 |
107.00 |
111.99 |
104.69 |
111.99 |
2.3M |
| 2024-09-25 |
110.50 |
112.66 |
106.58 |
106.81 |
1.7M |
| 2024-09-24 |
105.80 |
110.00 |
103.77 |
109.52 |
1.3M |
| 2024-09-23 |
105.97 |
107.74 |
103.30 |
105.05 |
0.8M |
| 2024-09-20 |
106.86 |
107.27 |
104.50 |
106.33 |
0.8M |
| 2024-09-19 |
106.53 |
110.50 |
105.36 |
106.86 |
1.1M |
| 2024-09-18 |
103.90 |
106.87 |
103.90 |
106.38 |
0.7M |
| 2024-09-13 |
107.53 |
107.53 |
103.58 |
103.80 |
0.8M |
| 2024-09-12 |
107.57 |
107.98 |
106.01 |
106.27 |
0.7M |
| 2024-09-11 |
105.08 |
107.85 |
105.00 |
106.48 |
0.6M |
| 2024-09-10 |
104.60 |
107.20 |
103.88 |
106.36 |
0.8M |
| 2024-09-09 |
105.00 |
110.00 |
103.60 |
105.00 |
0.9M |
| 2024-09-06 |
108.90 |
108.90 |
105.56 |
106.00 |
0.6M |
| 2024-09-05 |
110.23 |
110.70 |
108.12 |
108.38 |
0.6M |
| 2024-09-04 |
108.97 |
110.97 |
108.50 |
109.54 |
0.6M |
| 2024-09-03 |
109.00 |
111.29 |
108.00 |
109.49 |
1.0M |
| 2024-09-02 |
111.66 |
113.31 |
109.22 |
109.30 |
1.4M |
| 2024-08-30 |
109.06 |
114.50 |
109.06 |
112.55 |
2.0M |
| 2024-08-29 |
107.50 |
111.11 |
106.00 |
110.08 |
1.3M |
| 2024-08-28 |
106.88 |
108.10 |
105.58 |
107.72 |
1.2M |
| 2024-08-27 |
101.66 |
107.36 |
101.58 |
106.28 |
2.2M |
| 2024-08-26 |
100.00 |
105.20 |
100.00 |
102.30 |
1.9M |
| 2024-08-23 |
99.29 |
99.29 |
96.28 |
98.15 |
0.9M |
| 2024-08-22 |
99.66 |
100.45 |
98.44 |
98.85 |
0.9M |
| 2024-08-21 |
100.49 |
101.20 |
99.51 |
99.89 |
0.7M |
| 2024-08-20 |
102.04 |
102.11 |
99.67 |
100.54 |
1.0M |
| 2024-08-19 |
102.08 |
104.02 |
100.65 |
101.84 |
0.8M |
| 2024-08-16 |
103.10 |
104.43 |
102.32 |
102.40 |
0.8M |
| 2024-08-15 |
102.36 |
104.65 |
101.39 |
103.35 |
1.3M |
| 2024-08-14 |
108.56 |
108.56 |
102.02 |
102.10 |
1.9M |
| 2024-08-13 |
107.00 |
109.13 |
105.72 |
107.80 |
0.9M |
| 2024-08-12 |
106.37 |
107.48 |
104.50 |
107.20 |
1.1M |
| 2024-08-09 |
112.00 |
112.30 |
106.27 |
106.37 |
1.4M |
| 2024-08-08 |
105.68 |
109.99 |
105.02 |
107.98 |
1.8M |
| 2024-08-07 |
107.51 |
108.46 |
106.37 |
106.43 |
1.0M |
| 2024-08-06 |
107.00 |
108.54 |
105.22 |
108.00 |
1.4M |
| 2024-08-05 |
109.21 |
111.50 |
104.98 |
105.45 |
1.6M |
| 2024-08-02 |
113.55 |
115.56 |
109.73 |
110.30 |
1.2M |
| 2024-08-01 |
115.76 |
116.84 |
113.41 |
115.10 |
1.5M |
| 2024-07-31 |
106.51 |
115.00 |
106.51 |
114.95 |
1.9M |
| 2024-07-30 |
106.57 |
109.67 |
104.10 |
107.20 |
1.5M |
| 2024-07-29 |
108.52 |
109.45 |
106.10 |
106.50 |
1.0M |
| 2024-07-26 |
106.87 |
109.70 |
105.18 |
108.50 |
1.0M |
| 2024-07-25 |
107.61 |
108.83 |
105.80 |
106.22 |
1.2M |
| 2024-07-24 |
110.00 |
111.50 |
108.02 |
108.46 |
1.2M |
| 2024-07-23 |
120.22 |
120.29 |
110.50 |
110.50 |
2.8M |
| 2024-07-22 |
123.70 |
124.21 |
120.03 |
120.17 |
1.6M |
| 2024-07-19 |
122.83 |
125.80 |
120.70 |
122.90 |
2.0M |
| 2024-07-18 |
120.75 |
124.88 |
119.77 |
123.51 |
2.0M |
| 2024-07-17 |
120.27 |
123.20 |
118.70 |
121.92 |
1.4M |
| 2024-07-16 |
118.92 |
121.93 |
118.11 |
121.48 |
1.2M |
| 2024-07-15 |
117.50 |
122.00 |
117.50 |
119.50 |
1.7M |
| 2024-07-12 |
112.00 |
118.38 |
110.50 |
116.45 |
1.9M |
| 2024-07-11 |
114.02 |
118.18 |
112.50 |
112.78 |
3.2M |
| 2024-07-10 |
124.60 |
124.70 |
110.00 |
113.00 |
4.0M |
| 2024-07-09 |
120.20 |
125.15 |
120.15 |
124.34 |
1.5M |
| 2024-07-08 |
122.43 |
124.68 |
121.43 |
121.80 |
1.1M |
| 2024-07-05 |
121.51 |
123.34 |
117.89 |
122.43 |
1.5M |
| 2024-07-04 |
123.61 |
124.99 |
121.74 |
122.00 |
0.9M |
| 2024-07-03 |
122.27 |
126.28 |
121.23 |
124.20 |
1.0M |
| 2024-07-02 |
123.66 |
124.88 |
121.80 |
122.25 |
0.9M |
| 2024-07-01 |
126.23 |
126.74 |
121.44 |
123.50 |
1.3M |
| 2024-06-28 |
125.50 |
128.76 |
124.34 |
125.80 |
1.1M |
| 2024-06-27 |
125.66 |
128.39 |
125.66 |
126.31 |
1.1M |
| 2024-06-26 |
126.00 |
127.90 |
122.77 |
126.89 |
1.2M |
| 2024-06-25 |
127.94 |
128.32 |
122.55 |
123.71 |
1.6M |
| 2024-06-24 |
131.00 |
133.80 |
127.97 |
128.10 |
1.3M |
| 2024-06-21 |
130.66 |
132.50 |
129.07 |
132.03 |
1.0M |
| 2024-06-20 |
130.86 |
135.19 |
130.16 |
132.13 |
1.6M |
| 2024-06-19 |
135.00 |
135.67 |
128.37 |
130.89 |
1.9M |
| 2024-06-18 |
134.11 |
137.69 |
131.23 |
134.01 |
1.9M |
| 2024-06-17 |
130.92 |
135.00 |
130.04 |
134.70 |
1.6M |
| 2024-06-14 |
132.26 |
132.66 |
129.37 |
132.04 |
1.6M |
| 2024-06-13 |
131.00 |
135.00 |
130.40 |
132.90 |
2.2M |
| 2024-06-12 |
131.56 |
133.60 |
130.00 |
130.40 |
1.8M |
| 2024-06-11 |
125.05 |
131.98 |
123.85 |
131.59 |
2.6M |
| 2024-06-07 |
163.60 |
170.09 |
160.62 |
163.29 |
1.5M |
| 2024-06-06 |
169.33 |
171.72 |
164.41 |
165.88 |
1.8M |
| 2024-06-05 |
165.00 |
169.36 |
163.18 |
165.65 |
1.5M |
| 2024-06-04 |
162.61 |
165.52 |
161.50 |
164.99 |
1.1M |
| 2024-06-03 |
158.21 |
165.88 |
157.01 |
163.96 |
1.7M |
| 2024-05-31 |
159.20 |
160.97 |
156.14 |
157.02 |
0.9M |
| 2024-05-30 |
156.00 |
162.37 |
156.00 |
159.51 |
0.8M |
| 2024-05-29 |
161.00 |
163.10 |
156.30 |
157.82 |
0.9M |
| 2024-05-28 |
160.53 |
168.00 |
159.40 |
162.06 |
1.5M |
| 2024-05-27 |
154.80 |
162.28 |
149.50 |
162.01 |
2.0M |
| 2024-05-24 |
153.71 |
154.91 |
151.32 |
153.61 |
0.9M |
| 2024-05-23 |
158.58 |
158.58 |
153.43 |
153.99 |
1.0M |
| 2024-05-22 |
162.15 |
162.78 |
157.36 |
157.70 |
1.2M |
| 2024-05-21 |
163.68 |
164.97 |
160.69 |
162.00 |
0.8M |
| 2024-05-20 |
159.88 |
164.19 |
158.06 |
163.68 |
1.0M |
| 2024-05-17 |
160.20 |
162.20 |
155.96 |
159.98 |
1.3M |
| 2024-05-16 |
159.51 |
162.38 |
159.51 |
161.37 |
0.8M |
| 2024-05-15 |
161.38 |
162.46 |
158.37 |
158.80 |
0.5M |
| 2024-05-14 |
162.91 |
164.88 |
160.01 |
161.50 |
0.6M |
| 2024-05-13 |
161.95 |
164.90 |
161.60 |
161.81 |
0.8M |
| 2024-05-10 |
168.18 |
168.99 |
163.13 |
164.18 |
0.9M |
| 2024-05-09 |
163.14 |
169.50 |
163.14 |
168.18 |
1.4M |
| 2024-05-08 |
164.50 |
166.45 |
161.00 |
163.00 |
1.3M |
| 2024-05-07 |
167.56 |
170.90 |
165.63 |
166.32 |
1.2M |
| 2024-05-06 |
168.00 |
168.86 |
164.10 |
167.92 |
1.7M |
| 2024-04-30 |
167.00 |
167.50 |
162.84 |
165.25 |
2.0M |
| 2024-04-29 |
149.00 |
163.60 |
149.00 |
163.55 |
4.7M |
| 2024-04-26 |
138.08 |
142.00 |
138.08 |
140.09 |
1.1M |
| 2024-04-25 |
135.98 |
141.16 |
134.25 |
139.20 |
1.3M |
| 2024-04-24 |
134.06 |
136.78 |
133.60 |
136.50 |
0.6M |
| 2024-04-23 |
135.00 |
136.41 |
133.37 |
133.92 |
0.6M |
| 2024-04-22 |
136.00 |
137.41 |
133.33 |
134.72 |
0.8M |
| 2024-04-19 |
140.56 |
141.85 |
135.61 |
136.00 |
1.0M |
| 2024-04-18 |
141.47 |
144.30 |
139.44 |
141.99 |
1.3M |
| 2024-04-17 |
137.10 |
141.68 |
135.64 |
141.50 |
1.4M |
| 2024-04-16 |
135.89 |
139.78 |
135.58 |
137.05 |
1.7M |
| 2024-04-15 |
131.66 |
137.96 |
131.66 |
135.35 |
1.2M |
| 2024-04-12 |
133.30 |
133.70 |
130.85 |
131.26 |
0.6M |
| 2024-04-11 |
135.76 |
137.99 |
131.88 |
132.28 |
1.1M |
| 2024-04-10 |
142.40 |
142.40 |
136.52 |
136.82 |
0.7M |
| 2024-04-09 |
136.67 |
140.43 |
136.66 |
139.95 |
0.6M |
| 2024-04-08 |
141.50 |
141.50 |
136.63 |
137.24 |
0.8M |
| 2024-04-03 |
141.49 |
144.50 |
139.96 |
142.42 |
1.1M |
| 2024-04-02 |
140.45 |
142.39 |
139.03 |
141.70 |
1.2M |
| 2024-04-01 |
137.48 |
140.93 |
135.67 |
140.52 |
1.2M |
| 2024-03-29 |
133.20 |
136.69 |
131.50 |
136.65 |
1.1M |
| 2024-03-28 |
130.29 |
134.48 |
129.80 |
133.21 |
1.5M |
| 2024-03-27 |
135.65 |
136.25 |
129.60 |
129.60 |
1.6M |
| 2024-03-26 |
138.45 |
141.55 |
135.70 |
136.22 |
1.6M |
| 2024-03-25 |
139.66 |
143.90 |
134.83 |
138.23 |
2.4M |
| 2024-03-22 |
140.40 |
143.67 |
139.57 |
140.90 |
1.4M |
| 2024-03-21 |
142.39 |
145.37 |
139.60 |
140.40 |
1.5M |
| 2024-03-20 |
142.77 |
143.26 |
140.11 |
141.50 |
1.9M |
| 2024-03-19 |
142.60 |
144.60 |
141.60 |
142.76 |
1.5M |
| 2024-03-18 |
145.00 |
145.00 |
140.00 |
142.98 |
2.7M |
| 2024-03-15 |
145.88 |
146.00 |
141.60 |
143.86 |
1.3M |
| 2024-03-14 |
148.48 |
148.79 |
145.16 |
146.27 |
1.1M |
| 2024-03-13 |
149.99 |
152.24 |
149.30 |
149.35 |
1.4M |
| 2024-03-12 |
147.94 |
151.50 |
146.05 |
149.65 |
1.5M |
| 2024-03-11 |
145.99 |
147.88 |
145.10 |
147.88 |
1.5M |
| 2024-03-08 |
145.50 |
148.98 |
145.50 |
147.20 |
1.1M |
| 2024-03-07 |
148.90 |
151.97 |
145.24 |
145.30 |
1.5M |
| 2024-03-06 |
149.49 |
150.99 |
145.67 |
147.50 |
1.4M |
| 2024-03-05 |
154.56 |
156.10 |
148.84 |
150.55 |
1.7M |
| 2024-03-04 |
152.83 |
157.61 |
151.54 |
156.07 |
1.8M |
| 2024-03-01 |
151.90 |
154.95 |
149.82 |
152.88 |
1.9M |
| 2024-02-29 |
140.00 |
156.66 |
139.80 |
150.99 |
2.6M |
| 2024-02-28 |
150.30 |
150.40 |
140.78 |
140.78 |
1.9M |
| 2024-02-27 |
145.89 |
149.77 |
144.80 |
149.75 |
1.6M |
| 2024-02-26 |
146.79 |
149.30 |
145.00 |
147.01 |
1.1M |
| 2024-02-23 |
147.10 |
150.48 |
145.40 |
147.50 |
1.1M |
| 2024-02-22 |
146.00 |
146.88 |
143.50 |
146.58 |
1.0M |
| 2024-02-21 |
141.70 |
147.47 |
140.99 |
144.92 |
1.3M |
| 2024-02-20 |
143.80 |
144.80 |
140.01 |
144.00 |
1.4M |
| 2024-02-19 |
151.80 |
152.00 |
141.00 |
145.15 |
2.0M |
| 2024-02-08 |
151.00 |
158.00 |
145.30 |
149.51 |
1.7M |
| 2024-02-07 |
142.00 |
152.68 |
142.00 |
149.50 |
1.8M |
| 2024-02-06 |
127.50 |
142.08 |
127.00 |
142.00 |
2.0M |
| 2024-02-05 |
120.75 |
133.31 |
118.67 |
129.30 |
2.1M |
| 2024-02-02 |
127.60 |
128.55 |
120.56 |
123.50 |
1.4M |
| 2024-02-01 |
121.88 |
131.93 |
119.10 |
127.40 |
1.9M |
| 2024-01-31 |
124.07 |
124.28 |
117.70 |
121.52 |
1.8M |
| 2024-01-30 |
129.71 |
129.71 |
121.69 |
122.48 |
1.4M |
| 2024-01-29 |
135.56 |
137.12 |
128.08 |
129.59 |
1.5M |
| 2024-01-26 |
135.00 |
137.88 |
133.10 |
135.40 |
1.2M |
| 2024-01-25 |
133.47 |
136.77 |
130.50 |
136.44 |
1.2M |
| 2024-01-24 |
132.60 |
133.90 |
128.70 |
133.60 |
1.3M |
| 2024-01-23 |
130.11 |
134.70 |
128.50 |
131.38 |
1.2M |
| 2024-01-22 |
142.00 |
142.08 |
129.80 |
130.15 |
2.2M |
| 2024-01-19 |
142.00 |
147.48 |
141.45 |
142.96 |
1.6M |
| 2024-01-18 |
133.82 |
141.28 |
131.13 |
140.90 |
1.6M |
| 2024-01-17 |
139.16 |
139.16 |
133.89 |
133.89 |
0.9M |
| 2024-01-16 |
139.64 |
142.46 |
138.53 |
139.40 |
0.9M |
| 2024-01-15 |
138.96 |
141.95 |
136.40 |
139.45 |
1.0M |
| 2024-01-12 |
142.00 |
143.99 |
138.90 |
139.01 |
0.9M |
| 2024-01-11 |
140.52 |
143.34 |
138.59 |
142.60 |
0.9M |
| 2024-01-10 |
142.00 |
144.69 |
139.66 |
140.53 |
0.8M |
| 2024-01-09 |
143.65 |
146.00 |
140.30 |
143.01 |
0.8M |
| 2024-01-08 |
145.21 |
146.06 |
141.60 |
143.15 |
0.6M |
| 2024-01-05 |
149.56 |
150.13 |
145.02 |
145.55 |
0.9M |
| 2024-01-04 |
152.00 |
152.38 |
148.43 |
149.56 |
0.6M |
| 2024-01-03 |
156.51 |
157.17 |
150.11 |
151.50 |
0.7M |
| 2024-01-02 |
160.85 |
160.85 |
156.49 |
156.49 |
0.6M |