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 |
177.65 |
182.50 |
172.51 |
181.05 |
0.2M |
2024-12-30 |
182.90 |
183.22 |
177.10 |
177.99 |
0.2M |
2024-12-27 |
189.44 |
189.58 |
182.00 |
182.41 |
0.1M |
2024-12-26 |
191.80 |
194.75 |
187.50 |
188.44 |
0.1M |
2024-12-24 |
190.00 |
196.50 |
189.99 |
191.20 |
0.3M |
2024-12-23 |
185.00 |
199.40 |
180.71 |
191.01 |
1.0M |
2024-12-20 |
183.89 |
185.99 |
180.20 |
181.43 |
0.2M |
2024-12-19 |
186.00 |
188.75 |
183.99 |
184.65 |
0.1M |
2024-12-18 |
193.31 |
194.64 |
188.01 |
188.76 |
0.2M |
2024-12-17 |
199.00 |
199.50 |
193.10 |
194.33 |
0.4M |
2024-12-16 |
194.35 |
202.42 |
191.35 |
198.28 |
0.7M |
2024-12-13 |
176.00 |
202.50 |
170.23 |
195.62 |
3.6M |
2024-12-12 |
178.00 |
178.40 |
175.10 |
176.30 |
0.1M |
2024-12-11 |
178.20 |
180.83 |
176.11 |
177.21 |
0.1M |
2024-12-10 |
182.29 |
184.03 |
177.00 |
177.39 |
0.1M |
2024-12-09 |
178.20 |
184.00 |
177.96 |
182.19 |
0.4M |
2024-12-06 |
176.10 |
178.80 |
174.01 |
178.20 |
0.2M |
2024-12-05 |
175.80 |
178.90 |
175.00 |
175.38 |
0.2M |
2024-12-04 |
176.80 |
178.74 |
174.68 |
175.09 |
0.2M |
2024-12-03 |
175.90 |
177.51 |
175.10 |
175.67 |
0.1M |
2024-12-02 |
176.95 |
179.01 |
174.08 |
175.21 |
0.1M |
2024-11-29 |
172.90 |
179.50 |
171.91 |
176.90 |
0.3M |
2024-11-28 |
172.80 |
174.66 |
170.34 |
172.71 |
0.2M |
2024-11-27 |
167.70 |
177.87 |
167.01 |
172.17 |
0.4M |
2024-11-26 |
165.00 |
168.80 |
163.23 |
166.69 |
0.2M |
2024-11-25 |
166.70 |
168.20 |
163.92 |
164.24 |
0.1M |
2024-11-22 |
160.99 |
165.55 |
160.99 |
164.26 |
0.1M |
2024-11-21 |
164.50 |
166.82 |
160.01 |
160.99 |
0.1M |
2024-11-19 |
165.69 |
169.95 |
163.60 |
164.85 |
0.1M |
2024-11-18 |
166.00 |
170.00 |
164.41 |
165.03 |
0.1M |
2024-11-14 |
172.85 |
174.97 |
165.48 |
166.48 |
0.2M |
2024-11-13 |
166.00 |
176.00 |
165.09 |
172.37 |
0.5M |
2024-11-12 |
172.30 |
175.80 |
165.21 |
166.07 |
0.2M |
2024-11-11 |
177.21 |
180.50 |
169.26 |
171.40 |
0.4M |
2024-11-08 |
182.50 |
182.50 |
176.50 |
177.21 |
0.1M |
2024-11-07 |
186.90 |
186.90 |
180.35 |
181.25 |
0.2M |
2024-11-06 |
177.00 |
190.90 |
177.00 |
187.43 |
0.4M |
2024-11-05 |
175.10 |
178.27 |
173.29 |
175.60 |
0.1M |
2024-11-04 |
176.75 |
177.34 |
172.85 |
175.05 |
0.1M |
2024-11-01 |
177.45 |
180.95 |
175.55 |
177.39 |
0.1M |
2024-10-31 |
178.16 |
178.69 |
175.00 |
175.66 |
0.1M |
2024-10-30 |
172.00 |
184.00 |
171.99 |
178.16 |
0.2M |
2024-10-29 |
173.99 |
176.12 |
171.47 |
174.53 |
0.1M |
2024-10-28 |
169.75 |
176.12 |
167.58 |
173.46 |
0.2M |
2024-10-25 |
175.13 |
176.68 |
166.60 |
168.88 |
0.3M |
2024-10-24 |
184.00 |
185.00 |
173.98 |
174.95 |
0.3M |
2024-10-23 |
180.87 |
185.00 |
177.00 |
182.90 |
0.3M |
2024-10-22 |
196.70 |
199.44 |
179.42 |
180.28 |
0.5M |
2024-10-21 |
205.00 |
206.48 |
196.00 |
196.92 |
0.3M |
2024-10-18 |
204.40 |
207.66 |
203.00 |
204.62 |
0.2M |
2024-10-17 |
209.90 |
211.08 |
204.56 |
205.45 |
0.1M |
2024-10-16 |
211.90 |
214.42 |
208.61 |
209.32 |
0.1M |
2024-10-15 |
212.20 |
217.90 |
211.11 |
212.52 |
0.1M |
2024-10-14 |
214.83 |
215.76 |
210.22 |
210.69 |
0.1M |
2024-10-11 |
211.65 |
217.00 |
211.65 |
214.83 |
0.1M |
2024-10-10 |
215.59 |
219.70 |
213.38 |
213.76 |
0.1M |
2024-10-09 |
211.00 |
216.00 |
211.00 |
214.51 |
0.1M |
2024-10-08 |
204.00 |
212.00 |
203.50 |
210.12 |
0.1M |
2024-10-07 |
212.05 |
214.00 |
203.10 |
204.74 |
0.2M |
2024-10-04 |
210.00 |
215.69 |
208.50 |
211.44 |
0.2M |
2024-10-03 |
216.00 |
217.80 |
209.72 |
210.58 |
0.2M |
2024-10-01 |
219.60 |
220.44 |
217.85 |
218.48 |
0.1M |
2024-09-30 |
216.50 |
219.65 |
216.49 |
218.43 |
0.2M |
2024-09-27 |
219.55 |
222.00 |
216.00 |
216.70 |
0.2M |
2024-09-26 |
220.80 |
222.80 |
216.80 |
218.43 |
0.1M |
2024-09-25 |
216.98 |
227.65 |
216.51 |
220.48 |
0.4M |
2024-09-24 |
218.50 |
220.71 |
216.05 |
216.49 |
0.2M |
2024-09-23 |
219.95 |
223.50 |
218.00 |
218.44 |
0.2M |
2024-09-20 |
220.00 |
221.89 |
218.00 |
218.68 |
0.1M |
2024-09-19 |
226.65 |
228.00 |
214.95 |
218.64 |
0.3M |
2024-09-18 |
227.60 |
229.50 |
224.10 |
225.18 |
0.2M |
2024-09-17 |
232.48 |
236.50 |
226.22 |
227.56 |
0.3M |
2024-09-16 |
227.00 |
234.80 |
226.26 |
232.17 |
0.3M |
2024-09-13 |
228.80 |
231.54 |
225.00 |
225.56 |
0.2M |
2024-09-12 |
227.90 |
230.34 |
227.01 |
227.68 |
0.2M |
2024-09-11 |
233.99 |
235.50 |
225.10 |
226.43 |
0.2M |
2024-09-10 |
229.25 |
236.55 |
228.25 |
234.83 |
0.5M |
2024-09-09 |
230.00 |
230.00 |
224.22 |
228.21 |
0.2M |
2024-09-06 |
233.90 |
234.61 |
228.06 |
231.35 |
0.3M |
2024-09-05 |
235.10 |
240.40 |
233.01 |
233.56 |
0.4M |
2024-09-04 |
227.70 |
238.40 |
227.70 |
233.92 |
0.4M |
2024-09-03 |
226.00 |
237.00 |
226.00 |
231.60 |
0.5M |
2024-09-02 |
231.80 |
232.00 |
225.00 |
227.02 |
0.4M |
2024-08-30 |
231.15 |
235.50 |
230.50 |
231.39 |
0.3M |
2024-08-29 |
238.00 |
241.82 |
228.79 |
230.87 |
0.6M |
2024-08-28 |
244.70 |
247.25 |
237.00 |
237.90 |
0.5M |
2024-08-27 |
244.13 |
254.00 |
243.11 |
244.04 |
1.5M |
2024-08-26 |
237.00 |
250.00 |
237.00 |
242.22 |
2.3M |
2024-08-23 |
231.40 |
240.79 |
231.11 |
236.33 |
1.4M |
2024-08-22 |
234.90 |
240.00 |
229.00 |
230.55 |
0.8M |
2024-08-21 |
228.00 |
239.00 |
227.68 |
233.74 |
1.0M |
2024-08-20 |
219.99 |
234.00 |
218.01 |
227.99 |
0.6M |
2024-08-19 |
214.99 |
220.90 |
214.66 |
218.82 |
0.2M |
2024-08-16 |
215.90 |
217.70 |
213.01 |
213.99 |
0.1M |
2024-08-14 |
216.95 |
218.44 |
213.46 |
214.01 |
0.1M |
2024-08-13 |
214.51 |
224.50 |
214.00 |
215.66 |
0.3M |
2024-08-12 |
219.46 |
220.00 |
213.10 |
214.52 |
0.1M |
2024-08-09 |
222.00 |
222.87 |
216.81 |
220.57 |
0.2M |
2024-08-08 |
213.10 |
224.73 |
212.10 |
219.51 |
0.5M |
2024-08-07 |
212.00 |
217.68 |
209.90 |
214.10 |
0.2M |
2024-08-06 |
210.15 |
219.48 |
207.49 |
208.24 |
0.2M |
2024-08-05 |
215.00 |
217.50 |
208.00 |
209.10 |
0.4M |
2024-08-02 |
225.60 |
228.00 |
221.83 |
223.32 |
0.3M |
2024-08-01 |
240.00 |
240.00 |
226.00 |
227.79 |
0.6M |
2024-07-31 |
221.90 |
240.80 |
220.44 |
238.04 |
2.6M |
2024-07-30 |
225.00 |
226.77 |
219.50 |
220.48 |
0.4M |
2024-07-29 |
223.50 |
229.00 |
223.00 |
225.08 |
0.6M |
2024-07-26 |
220.00 |
225.81 |
218.01 |
222.46 |
0.6M |
2024-07-25 |
204.99 |
223.65 |
203.79 |
218.67 |
1.5M |
2024-07-24 |
205.70 |
211.70 |
205.69 |
207.39 |
0.3M |
2024-07-23 |
207.56 |
217.88 |
199.35 |
206.64 |
1.1M |
2024-07-22 |
204.21 |
209.90 |
201.41 |
207.56 |
0.2M |
2024-07-19 |
209.49 |
209.49 |
201.80 |
204.39 |
0.2M |
2024-07-18 |
211.00 |
212.79 |
207.80 |
208.96 |
0.3M |
2024-07-16 |
213.50 |
215.13 |
210.50 |
211.14 |
0.3M |
2024-07-15 |
214.39 |
217.46 |
211.10 |
212.33 |
0.2M |
2024-07-12 |
215.90 |
216.80 |
213.90 |
214.22 |
0.3M |
2024-07-11 |
215.00 |
217.97 |
214.24 |
215.89 |
0.2M |
2024-07-10 |
216.60 |
217.99 |
212.50 |
213.89 |
0.2M |
2024-07-09 |
220.90 |
220.95 |
214.50 |
215.37 |
0.4M |
2024-07-08 |
220.29 |
223.14 |
218.35 |
219.67 |
0.3M |
2024-07-05 |
221.00 |
224.95 |
218.50 |
219.30 |
0.3M |
2024-07-04 |
220.80 |
223.89 |
219.17 |
220.45 |
0.3M |
2024-07-03 |
224.70 |
225.90 |
217.98 |
218.80 |
0.4M |
2024-07-02 |
221.20 |
227.39 |
219.61 |
223.54 |
0.4M |
2024-07-01 |
218.70 |
224.45 |
217.34 |
219.41 |
0.4M |
2024-06-28 |
219.50 |
221.98 |
216.10 |
217.35 |
0.2M |
2024-06-27 |
223.10 |
223.80 |
216.40 |
218.66 |
0.2M |
2024-06-26 |
224.28 |
226.43 |
222.00 |
222.90 |
0.2M |
2024-06-25 |
227.45 |
229.95 |
223.47 |
224.28 |
0.2M |
2024-06-24 |
228.00 |
229.43 |
225.40 |
226.50 |
0.2M |
2024-06-21 |
229.75 |
234.41 |
227.90 |
228.53 |
0.3M |
2024-06-20 |
227.80 |
234.49 |
226.60 |
229.44 |
0.3M |
2024-06-19 |
231.55 |
232.20 |
226.15 |
227.08 |
0.2M |
2024-06-18 |
233.30 |
234.89 |
230.00 |
230.39 |
0.2M |
2024-06-14 |
235.70 |
237.77 |
230.35 |
231.96 |
0.3M |
2024-06-13 |
233.99 |
238.30 |
230.50 |
234.90 |
0.3M |
2024-06-12 |
231.00 |
237.00 |
230.65 |
231.99 |
0.4M |
2024-06-11 |
232.20 |
242.15 |
228.40 |
233.49 |
1.0M |
2024-06-10 |
220.15 |
238.00 |
220.15 |
232.38 |
0.7M |
2024-06-07 |
218.25 |
224.20 |
218.25 |
220.60 |
0.2M |
2024-06-06 |
216.90 |
223.55 |
216.90 |
218.05 |
0.2M |
2024-06-05 |
211.50 |
223.00 |
206.30 |
215.40 |
0.1M |
2024-06-04 |
226.00 |
226.00 |
200.60 |
205.35 |
0.3M |
2024-06-03 |
230.00 |
231.00 |
221.00 |
221.30 |
0.1M |
2024-05-31 |
224.35 |
226.40 |
222.05 |
224.75 |
0.2M |
2024-05-30 |
225.00 |
225.80 |
222.35 |
224.35 |
0.2M |
2024-05-29 |
224.20 |
226.20 |
221.90 |
225.05 |
0.1M |
2024-05-28 |
225.25 |
225.95 |
223.35 |
225.20 |
0.2M |
2024-05-27 |
224.80 |
227.65 |
223.25 |
225.35 |
0.2M |
2024-05-24 |
224.70 |
229.90 |
223.05 |
224.05 |
0.2M |
2024-05-23 |
223.00 |
229.00 |
223.00 |
224.95 |
0.1M |
2024-05-22 |
224.00 |
228.30 |
222.70 |
223.50 |
0.2M |
2024-05-21 |
223.50 |
225.25 |
220.80 |
223.65 |
0.1M |
2024-05-18 |
224.60 |
224.95 |
222.10 |
223.50 |
0.0M |
2024-05-17 |
221.80 |
224.45 |
221.00 |
222.80 |
0.2M |
2024-05-16 |
220.40 |
223.95 |
218.90 |
219.95 |
0.2M |
2024-05-15 |
224.00 |
225.95 |
218.50 |
219.30 |
0.2M |
2024-05-14 |
221.00 |
225.00 |
220.45 |
222.75 |
0.1M |
2024-05-13 |
224.05 |
225.35 |
215.30 |
218.60 |
0.3M |
2024-05-10 |
227.65 |
229.70 |
222.10 |
223.05 |
0.2M |
2024-05-09 |
235.80 |
237.40 |
228.70 |
229.80 |
0.2M |
2024-05-08 |
233.70 |
237.50 |
232.60 |
234.20 |
0.1M |
2024-05-07 |
234.45 |
239.65 |
228.95 |
232.50 |
0.3M |
2024-05-06 |
239.50 |
242.20 |
230.30 |
233.35 |
0.3M |
2024-05-03 |
242.00 |
246.75 |
238.00 |
239.15 |
1.0M |
2024-05-02 |
260.40 |
264.90 |
255.40 |
258.70 |
0.5M |
2024-04-30 |
255.15 |
262.80 |
249.65 |
258.90 |
0.9M |
2024-04-29 |
254.50 |
256.00 |
247.50 |
251.85 |
0.3M |
2024-04-26 |
255.85 |
260.65 |
250.35 |
252.40 |
0.3M |
2024-04-25 |
253.80 |
258.70 |
248.00 |
254.25 |
0.4M |
2024-04-24 |
253.00 |
263.50 |
250.10 |
253.50 |
0.8M |
2024-04-23 |
239.75 |
254.85 |
239.70 |
251.90 |
1.2M |
2024-04-22 |
235.95 |
238.50 |
231.80 |
237.25 |
0.2M |
2024-04-19 |
236.00 |
236.45 |
231.50 |
234.40 |
0.1M |
2024-04-18 |
241.90 |
241.90 |
235.35 |
236.80 |
0.1M |
2024-04-16 |
231.10 |
241.40 |
231.10 |
239.60 |
0.2M |
2024-04-15 |
231.10 |
236.15 |
228.30 |
232.20 |
0.2M |
2024-04-12 |
241.50 |
242.80 |
236.95 |
238.90 |
0.2M |
2024-04-10 |
241.00 |
244.00 |
239.15 |
242.90 |
0.2M |
2024-04-09 |
246.00 |
247.10 |
238.00 |
239.95 |
0.2M |
2024-04-08 |
251.70 |
251.85 |
244.00 |
244.55 |
0.2M |
2024-04-05 |
249.70 |
254.35 |
246.30 |
249.55 |
0.3M |
2024-04-04 |
244.95 |
252.30 |
242.85 |
249.65 |
0.6M |
2024-04-03 |
245.00 |
247.50 |
242.30 |
243.20 |
0.2M |
2024-04-02 |
242.95 |
248.50 |
241.30 |
245.20 |
0.6M |
2024-04-01 |
233.10 |
244.95 |
233.10 |
241.95 |
0.3M |
2024-03-28 |
239.00 |
243.75 |
230.00 |
231.60 |
0.4M |
2024-03-27 |
242.75 |
246.80 |
233.60 |
238.75 |
0.9M |
2024-03-26 |
238.35 |
247.50 |
238.00 |
242.80 |
0.7M |
2024-03-22 |
229.15 |
244.00 |
228.10 |
240.65 |
1.0M |
2024-03-21 |
214.95 |
231.90 |
214.70 |
230.30 |
0.7M |
2024-03-20 |
210.35 |
217.00 |
208.65 |
212.75 |
0.3M |
2024-03-19 |
215.20 |
218.40 |
208.15 |
209.90 |
0.2M |
2024-03-18 |
213.90 |
218.45 |
212.90 |
215.20 |
0.2M |
2024-03-15 |
215.20 |
221.80 |
211.05 |
212.25 |
0.3M |
2024-03-14 |
207.25 |
218.35 |
205.50 |
215.20 |
0.4M |
2024-03-13 |
226.05 |
228.35 |
201.10 |
204.20 |
0.5M |
2024-03-12 |
224.00 |
229.20 |
216.50 |
227.05 |
0.5M |
2024-03-11 |
230.00 |
236.40 |
220.50 |
222.10 |
0.4M |
2024-03-07 |
234.10 |
237.60 |
229.70 |
231.55 |
0.3M |
2024-03-06 |
244.95 |
246.65 |
231.85 |
233.45 |
0.3M |
2024-03-05 |
242.80 |
247.65 |
242.80 |
244.65 |
0.2M |
2024-03-04 |
245.20 |
248.70 |
242.60 |
245.25 |
0.2M |
2024-03-02 |
245.45 |
247.00 |
242.00 |
245.00 |
0.0M |
2024-03-01 |
243.30 |
247.30 |
241.25 |
245.45 |
0.2M |
2024-02-29 |
239.00 |
244.00 |
233.15 |
242.00 |
0.3M |
2024-02-28 |
243.00 |
250.00 |
237.45 |
238.80 |
0.3M |
2024-02-27 |
251.90 |
251.90 |
240.10 |
241.25 |
0.3M |
2024-02-26 |
245.00 |
252.50 |
241.45 |
250.10 |
0.7M |
2024-02-23 |
237.70 |
243.10 |
231.80 |
240.30 |
0.5M |
2024-02-22 |
239.65 |
240.50 |
234.00 |
236.25 |
0.2M |
2024-02-21 |
244.00 |
244.90 |
236.05 |
238.45 |
0.3M |
2024-02-20 |
245.30 |
247.35 |
241.05 |
242.25 |
0.2M |
2024-02-19 |
246.95 |
251.30 |
244.05 |
245.05 |
0.4M |
2024-02-16 |
236.95 |
247.00 |
236.25 |
245.40 |
1.1M |
2024-02-15 |
232.05 |
243.65 |
231.10 |
235.75 |
0.5M |
2024-02-14 |
237.00 |
240.20 |
228.20 |
229.25 |
1.1M |
2024-02-13 |
209.95 |
247.45 |
206.15 |
243.95 |
3.9M |
2024-02-12 |
230.00 |
236.65 |
206.05 |
208.70 |
1.0M |
2024-02-09 |
240.05 |
240.05 |
223.40 |
228.65 |
1.1M |
2024-02-08 |
250.85 |
254.50 |
234.85 |
239.75 |
0.7M |
2024-02-07 |
260.00 |
260.00 |
250.00 |
250.60 |
0.9M |
2024-02-06 |
269.00 |
270.60 |
264.05 |
268.30 |
0.3M |
2024-02-05 |
273.30 |
274.60 |
261.85 |
264.15 |
0.3M |
2024-02-02 |
277.85 |
279.25 |
272.45 |
273.50 |
0.2M |
2024-02-01 |
275.45 |
280.75 |
273.30 |
275.70 |
0.3M |
2024-01-31 |
274.35 |
277.45 |
272.35 |
273.30 |
0.2M |
2024-01-30 |
277.25 |
281.00 |
272.10 |
273.75 |
0.2M |
2024-01-29 |
276.55 |
282.50 |
274.35 |
276.30 |
0.2M |
2024-01-25 |
278.70 |
285.55 |
274.65 |
276.35 |
0.3M |
2024-01-24 |
272.50 |
280.00 |
268.70 |
278.70 |
0.3M |
2024-01-23 |
283.00 |
288.50 |
271.10 |
274.60 |
0.5M |
2024-01-20 |
284.00 |
291.80 |
279.85 |
281.15 |
0.4M |
2024-01-19 |
279.50 |
286.15 |
278.35 |
283.40 |
0.4M |
2024-01-18 |
282.00 |
282.40 |
269.05 |
276.55 |
0.4M |
2024-01-17 |
286.00 |
286.90 |
276.10 |
279.75 |
0.6M |
2024-01-16 |
294.00 |
297.50 |
282.75 |
286.00 |
1.1M |
2024-01-15 |
280.80 |
296.50 |
277.00 |
290.95 |
2.4M |
2024-01-12 |
280.00 |
287.50 |
277.05 |
278.55 |
0.7M |
2024-01-11 |
272.30 |
281.35 |
272.30 |
278.95 |
0.4M |
2024-01-10 |
274.50 |
276.50 |
269.00 |
272.10 |
0.2M |
2024-01-09 |
275.15 |
278.40 |
272.15 |
274.45 |
0.2M |
2024-01-08 |
281.15 |
281.85 |
273.00 |
274.35 |
0.3M |
2024-01-05 |
283.00 |
285.45 |
277.50 |
280.25 |
0.4M |
2024-01-04 |
282.20 |
287.00 |
280.50 |
283.25 |
0.5M |
2024-01-03 |
279.50 |
286.70 |
277.00 |
281.50 |
1.3M |
2024-01-02 |
270.60 |
282.45 |
268.00 |
278.85 |
1.1M |
2024-01-01 |
262.50 |
270.90 |
260.40 |
270.05 |
0.5M |