| 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 |
143.70 |
145.20 |
141.70 |
142.00 |
1.7M |
| 2024-12-30 |
147.40 |
147.50 |
143.40 |
145.00 |
2.1M |
| 2024-12-27 |
149.40 |
152.00 |
145.80 |
147.60 |
2.2M |
| 2024-12-24 |
148.20 |
150.30 |
147.90 |
148.70 |
1.5M |
| 2024-12-23 |
151.90 |
153.20 |
147.20 |
148.20 |
2.9M |
| 2024-12-20 |
152.30 |
154.10 |
150.00 |
150.00 |
2.8M |
| 2024-12-19 |
150.60 |
152.10 |
148.80 |
150.40 |
3.5M |
| 2024-12-18 |
156.00 |
157.20 |
153.70 |
154.40 |
2.2M |
| 2024-12-17 |
150.90 |
156.80 |
149.60 |
152.60 |
2.6M |
| 2024-12-16 |
152.60 |
154.20 |
150.50 |
151.90 |
2.7M |
| 2024-12-13 |
157.20 |
159.00 |
153.40 |
154.20 |
4.5M |
| 2024-12-12 |
158.10 |
165.80 |
156.40 |
161.70 |
5.4M |
| 2024-12-11 |
161.10 |
163.80 |
154.50 |
155.40 |
4.9M |
| 2024-12-10 |
177.10 |
177.10 |
162.00 |
163.90 |
11.7M |
| 2024-12-09 |
148.80 |
158.50 |
147.00 |
158.50 |
5.3M |
| 2024-12-06 |
149.80 |
151.50 |
146.30 |
150.70 |
4.5M |
| 2024-12-05 |
150.00 |
151.30 |
147.70 |
149.80 |
2.8M |
| 2024-12-04 |
150.40 |
153.10 |
148.50 |
150.00 |
5.8M |
| 2024-12-03 |
153.90 |
158.90 |
151.50 |
157.00 |
4.4M |
| 2024-12-02 |
149.00 |
157.30 |
147.00 |
154.60 |
5.1M |
| 2024-11-29 |
146.30 |
152.60 |
145.40 |
149.00 |
3.6M |
| 2024-11-28 |
147.90 |
147.90 |
143.50 |
145.30 |
2.6M |
| 2024-11-27 |
141.50 |
149.40 |
139.70 |
147.90 |
4.2M |
| 2024-11-26 |
142.00 |
145.30 |
141.30 |
142.00 |
1.7M |
| 2024-11-25 |
143.00 |
143.60 |
139.60 |
142.60 |
4.0M |
| 2024-11-22 |
147.60 |
149.00 |
140.40 |
142.50 |
4.3M |
| 2024-11-21 |
150.80 |
152.30 |
147.10 |
147.60 |
2.7M |
| 2024-11-20 |
145.80 |
150.50 |
143.60 |
149.50 |
3.5M |
| 2024-11-19 |
148.40 |
150.50 |
146.00 |
146.80 |
3.3M |
| 2024-11-18 |
144.40 |
148.50 |
144.20 |
145.00 |
4.8M |
| 2024-11-15 |
146.80 |
148.70 |
140.50 |
146.10 |
11.0M |
| 2024-11-14 |
165.30 |
167.50 |
161.10 |
162.40 |
4.2M |
| 2024-11-13 |
165.20 |
169.20 |
163.30 |
168.80 |
3.7M |
| 2024-11-12 |
177.20 |
179.10 |
169.20 |
169.90 |
4.0M |
| 2024-11-11 |
174.40 |
179.10 |
174.00 |
177.90 |
4.4M |
| 2024-11-08 |
187.60 |
191.80 |
181.30 |
183.30 |
5.4M |
| 2024-11-07 |
174.00 |
179.90 |
171.70 |
178.60 |
3.6M |
| 2024-11-06 |
181.30 |
181.30 |
172.30 |
175.50 |
4.1M |
| 2024-11-05 |
171.10 |
180.80 |
170.90 |
180.30 |
4.7M |
| 2024-11-04 |
170.00 |
174.80 |
169.20 |
172.40 |
2.4M |
| 2024-11-01 |
170.90 |
174.40 |
170.50 |
171.10 |
2.9M |
| 2024-10-31 |
173.00 |
174.40 |
170.30 |
170.60 |
2.5M |
| 2024-10-30 |
172.00 |
173.00 |
167.40 |
168.80 |
3.2M |
| 2024-10-29 |
175.00 |
178.40 |
171.20 |
172.00 |
5.2M |
| 2024-10-28 |
163.50 |
169.30 |
161.30 |
167.20 |
4.8M |
| 2024-10-25 |
155.80 |
161.50 |
155.80 |
159.00 |
3.6M |
| 2024-10-24 |
160.20 |
161.70 |
156.20 |
157.10 |
4.4M |
| 2024-10-23 |
160.20 |
168.50 |
158.40 |
165.30 |
6.0M |
| 2024-10-22 |
158.00 |
161.00 |
155.90 |
159.40 |
3.8M |
| 2024-10-21 |
159.80 |
160.80 |
154.90 |
156.00 |
6.0M |
| 2024-10-18 |
153.80 |
167.90 |
151.00 |
163.70 |
9.1M |
| 2024-10-17 |
159.70 |
163.00 |
152.00 |
154.00 |
5.6M |
| 2024-10-16 |
159.00 |
164.20 |
157.20 |
160.00 |
5.8M |
| 2024-10-15 |
170.00 |
172.00 |
155.20 |
158.20 |
7.6M |
| 2024-10-14 |
172.90 |
174.00 |
164.30 |
171.60 |
6.9M |
| 2024-10-10 |
180.30 |
181.70 |
169.00 |
175.60 |
6.4M |
| 2024-10-09 |
178.80 |
183.40 |
162.40 |
172.60 |
10.8M |
| 2024-10-08 |
204.00 |
204.00 |
170.10 |
174.00 |
18.2M |
| 2024-10-07 |
217.40 |
223.20 |
209.20 |
216.80 |
6.1M |
| 2024-10-04 |
213.00 |
224.60 |
208.60 |
220.40 |
4.8M |
| 2024-10-03 |
237.20 |
238.00 |
208.20 |
219.60 |
8.1M |
| 2024-10-02 |
210.00 |
238.80 |
209.20 |
236.20 |
10.5M |
| 2024-09-30 |
188.80 |
197.60 |
179.60 |
193.80 |
13.9M |
| 2024-09-27 |
161.50 |
168.50 |
157.40 |
168.50 |
11.2M |
| 2024-09-26 |
142.00 |
152.90 |
140.60 |
152.20 |
10.2M |
| 2024-09-25 |
142.80 |
142.90 |
134.40 |
136.50 |
8.2M |
| 2024-09-24 |
125.20 |
131.80 |
124.40 |
131.70 |
4.2M |
| 2024-09-23 |
127.00 |
129.90 |
121.60 |
122.90 |
3.4M |
| 2024-09-20 |
123.20 |
127.50 |
122.00 |
125.40 |
3.8M |
| 2024-09-19 |
117.00 |
123.40 |
115.10 |
122.20 |
3.2M |
| 2024-09-17 |
115.00 |
117.20 |
112.80 |
116.20 |
0.9M |
| 2024-09-16 |
115.70 |
115.70 |
112.40 |
114.90 |
2.2M |
| 2024-09-13 |
121.70 |
123.30 |
120.30 |
120.70 |
1.6M |
| 2024-09-12 |
120.00 |
124.40 |
120.00 |
121.70 |
2.8M |
| 2024-09-11 |
116.60 |
119.80 |
116.00 |
119.00 |
1.4M |
| 2024-09-10 |
118.10 |
118.30 |
115.40 |
116.60 |
1.5M |
| 2024-09-09 |
119.00 |
119.00 |
116.90 |
117.90 |
2.5M |
| 2024-09-05 |
117.20 |
121.50 |
117.00 |
121.30 |
3.7M |
| 2024-09-04 |
113.90 |
118.20 |
113.00 |
117.20 |
3.7M |
| 2024-09-03 |
111.50 |
114.70 |
111.30 |
113.40 |
1.9M |
| 2024-09-02 |
114.60 |
114.60 |
110.40 |
111.50 |
2.2M |
| 2024-08-30 |
112.00 |
116.80 |
110.60 |
114.60 |
3.7M |
| 2024-08-29 |
107.00 |
112.60 |
105.50 |
111.80 |
3.6M |
| 2024-08-28 |
113.80 |
113.80 |
110.00 |
110.60 |
2.7M |
| 2024-08-27 |
111.20 |
113.80 |
110.60 |
113.60 |
2.3M |
| 2024-08-26 |
117.10 |
117.40 |
113.80 |
114.60 |
5.5M |
| 2024-08-23 |
102.00 |
108.80 |
98.90 |
107.10 |
6.6M |
| 2024-08-22 |
109.10 |
109.50 |
103.50 |
106.30 |
4.9M |
| 2024-08-21 |
108.40 |
108.50 |
106.10 |
107.70 |
2.8M |
| 2024-08-20 |
111.30 |
111.60 |
108.00 |
109.00 |
1.8M |
| 2024-08-19 |
108.20 |
110.80 |
107.80 |
108.20 |
2.4M |
| 2024-08-16 |
104.40 |
106.40 |
103.50 |
105.90 |
2.5M |
| 2024-08-15 |
102.60 |
105.80 |
101.30 |
104.30 |
3.2M |
| 2024-08-14 |
108.00 |
109.70 |
106.70 |
107.10 |
1.8M |
| 2024-08-13 |
105.60 |
108.30 |
104.80 |
107.70 |
2.6M |
| 2024-08-12 |
108.80 |
109.20 |
103.00 |
105.60 |
6.7M |
| 2024-08-09 |
115.50 |
116.10 |
112.50 |
113.40 |
3.7M |
| 2024-08-08 |
118.00 |
118.80 |
115.30 |
116.10 |
3.5M |
| 2024-08-07 |
123.80 |
125.00 |
120.30 |
123.10 |
3.1M |
| 2024-08-06 |
125.40 |
127.10 |
122.20 |
123.80 |
3.0M |
| 2024-08-05 |
121.00 |
126.90 |
118.90 |
123.20 |
5.4M |
| 2024-08-02 |
118.90 |
122.40 |
118.10 |
119.40 |
2.5M |
| 2024-08-01 |
119.30 |
122.00 |
117.80 |
121.70 |
3.3M |
| 2024-07-31 |
116.50 |
122.90 |
116.50 |
122.10 |
2.8M |
| 2024-07-30 |
117.60 |
118.40 |
116.10 |
117.10 |
1.8M |
| 2024-07-29 |
117.00 |
118.40 |
115.70 |
116.70 |
1.6M |
| 2024-07-26 |
114.80 |
116.30 |
112.80 |
114.90 |
1.9M |
| 2024-07-25 |
114.00 |
114.40 |
112.70 |
113.40 |
2.3M |
| 2024-07-24 |
116.30 |
117.80 |
113.80 |
114.70 |
2.5M |
| 2024-07-23 |
119.60 |
120.40 |
116.80 |
117.30 |
2.2M |
| 2024-07-22 |
118.10 |
120.70 |
116.50 |
119.60 |
3.3M |
| 2024-07-19 |
122.90 |
123.70 |
120.50 |
121.20 |
2.6M |
| 2024-07-18 |
123.40 |
125.00 |
121.80 |
124.20 |
2.5M |
| 2024-07-17 |
127.00 |
127.00 |
125.00 |
125.30 |
1.8M |
| 2024-07-16 |
125.50 |
127.90 |
124.10 |
127.00 |
2.5M |
| 2024-07-15 |
130.00 |
130.20 |
125.00 |
125.50 |
4.4M |
| 2024-07-12 |
136.70 |
138.50 |
135.20 |
136.50 |
3.6M |
| 2024-07-11 |
133.00 |
134.70 |
131.20 |
134.30 |
2.4M |
| 2024-07-10 |
132.70 |
135.70 |
129.90 |
130.50 |
3.8M |
| 2024-07-09 |
128.00 |
130.70 |
127.10 |
129.70 |
3.2M |
| 2024-07-08 |
124.00 |
126.50 |
122.80 |
125.30 |
2.0M |
| 2024-07-05 |
125.80 |
129.70 |
125.00 |
125.80 |
2.6M |
| 2024-07-04 |
126.50 |
128.30 |
124.00 |
125.50 |
2.9M |
| 2024-07-03 |
121.00 |
124.10 |
120.40 |
122.50 |
2.8M |
| 2024-07-02 |
121.10 |
123.90 |
120.20 |
120.90 |
4.7M |
| 2024-06-28 |
125.40 |
130.00 |
125.10 |
126.90 |
2.4M |
| 2024-06-27 |
128.80 |
129.10 |
125.60 |
126.70 |
3.8M |
| 2024-06-26 |
134.00 |
135.60 |
130.20 |
133.10 |
4.0M |
| 2024-06-25 |
139.70 |
139.70 |
129.80 |
133.00 |
5.9M |
| 2024-06-24 |
140.60 |
141.40 |
136.10 |
138.70 |
4.5M |
| 2024-06-21 |
134.50 |
139.00 |
133.50 |
136.80 |
5.4M |
| 2024-06-20 |
145.00 |
145.00 |
136.30 |
137.80 |
6.9M |
| 2024-06-19 |
127.60 |
145.60 |
127.20 |
144.30 |
14.5M |
| 2024-06-18 |
122.50 |
124.80 |
120.70 |
121.30 |
4.7M |
| 2024-06-17 |
116.90 |
118.00 |
115.00 |
117.60 |
3.2M |
| 2024-06-14 |
121.50 |
122.10 |
116.30 |
117.10 |
7.7M |
| 2024-06-13 |
113.60 |
116.90 |
112.50 |
116.80 |
3.3M |
| 2024-06-12 |
109.00 |
111.80 |
108.70 |
110.60 |
3.4M |
| 2024-06-11 |
111.10 |
112.00 |
108.90 |
111.30 |
5.4M |
| 2024-06-07 |
116.30 |
117.20 |
113.60 |
113.60 |
6.2M |
| 2024-06-06 |
122.00 |
123.60 |
116.80 |
118.40 |
3.7M |
| 2024-06-05 |
117.60 |
122.50 |
117.00 |
119.60 |
3.2M |
| 2024-06-04 |
115.80 |
117.30 |
114.70 |
116.80 |
2.7M |
| 2024-06-03 |
114.50 |
117.90 |
113.60 |
117.70 |
4.1M |
| 2024-05-31 |
112.40 |
115.60 |
110.60 |
111.20 |
7.0M |
| 2024-05-30 |
107.80 |
108.90 |
106.10 |
107.50 |
3.2M |
| 2024-05-29 |
109.90 |
110.50 |
107.00 |
108.30 |
2.8M |
| 2024-05-28 |
112.30 |
114.60 |
110.10 |
111.00 |
2.7M |
| 2024-05-27 |
108.70 |
112.60 |
106.40 |
112.30 |
4.2M |
| 2024-05-24 |
106.90 |
109.40 |
105.30 |
106.30 |
8.5M |
| 2024-05-23 |
122.40 |
124.40 |
119.40 |
119.80 |
4.0M |
| 2024-05-22 |
121.60 |
124.70 |
120.10 |
122.40 |
3.5M |
| 2024-05-21 |
124.60 |
125.30 |
118.70 |
120.00 |
6.7M |
| 2024-05-20 |
130.00 |
134.70 |
124.70 |
128.00 |
7.8M |
| 2024-05-17 |
127.00 |
131.90 |
126.10 |
129.00 |
6.5M |
| 2024-05-16 |
123.20 |
123.90 |
120.50 |
122.60 |
4.8M |
| 2024-05-14 |
122.60 |
124.20 |
119.90 |
120.20 |
8.2M |
| 2024-05-13 |
109.00 |
116.00 |
107.40 |
114.90 |
5.2M |
| 2024-05-10 |
112.00 |
112.00 |
106.30 |
108.30 |
4.5M |
| 2024-05-09 |
108.50 |
112.30 |
107.60 |
110.60 |
4.3M |
| 2024-05-08 |
109.10 |
111.80 |
106.80 |
108.40 |
4.5M |
| 2024-05-07 |
116.10 |
116.10 |
108.00 |
109.10 |
7.3M |
| 2024-05-06 |
113.50 |
117.60 |
110.90 |
116.10 |
5.8M |
| 2024-05-03 |
115.60 |
116.70 |
113.00 |
114.50 |
4.3M |
| 2024-05-02 |
100.60 |
109.00 |
99.40 |
107.10 |
4.2M |
| 2024-04-30 |
105.40 |
106.80 |
101.60 |
102.80 |
3.6M |
| 2024-04-29 |
104.30 |
108.80 |
103.30 |
104.20 |
5.8M |
| 2024-04-26 |
101.40 |
106.30 |
100.00 |
104.30 |
6.2M |
| 2024-04-25 |
99.35 |
104.40 |
99.20 |
100.10 |
7.5M |
| 2024-04-24 |
90.75 |
102.40 |
90.55 |
98.30 |
9.6M |
| 2024-04-23 |
90.95 |
91.45 |
88.60 |
90.35 |
8.3M |
| 2024-04-22 |
86.75 |
89.30 |
85.50 |
87.70 |
2.5M |
| 2024-04-19 |
86.20 |
86.70 |
84.70 |
85.25 |
2.6M |
| 2024-04-18 |
87.60 |
89.30 |
86.65 |
86.65 |
2.7M |
| 2024-04-17 |
87.15 |
89.50 |
87.15 |
87.80 |
2.3M |
| 2024-04-16 |
88.85 |
89.25 |
86.45 |
86.85 |
4.0M |
| 2024-04-15 |
90.55 |
92.95 |
90.20 |
91.90 |
3.2M |
| 2024-04-12 |
96.55 |
97.90 |
94.30 |
94.60 |
3.9M |
| 2024-04-11 |
92.00 |
96.35 |
91.70 |
94.75 |
4.1M |
| 2024-04-10 |
93.20 |
96.45 |
93.00 |
95.10 |
4.7M |
| 2024-04-09 |
87.35 |
90.10 |
87.35 |
89.35 |
2.6M |
| 2024-04-08 |
87.00 |
87.70 |
85.50 |
86.40 |
3.0M |
| 2024-04-05 |
87.10 |
87.10 |
84.15 |
86.20 |
1.6M |
| 2024-04-03 |
90.65 |
92.50 |
87.40 |
88.30 |
3.5M |
| 2024-04-02 |
88.30 |
91.40 |
87.75 |
90.65 |
7.3M |
| 2024-03-28 |
85.50 |
89.70 |
85.45 |
88.30 |
5.3M |
| 2024-03-27 |
83.00 |
83.40 |
80.85 |
81.75 |
4.6M |
| 2024-03-26 |
84.20 |
86.50 |
84.20 |
84.80 |
3.3M |
| 2024-03-25 |
86.95 |
88.10 |
84.95 |
85.35 |
3.5M |
| 2024-03-22 |
88.20 |
89.90 |
86.75 |
86.75 |
7.9M |
| 2024-03-21 |
97.30 |
98.45 |
94.80 |
95.70 |
3.2M |
| 2024-03-20 |
92.00 |
95.35 |
91.75 |
94.45 |
3.3M |
| 2024-03-19 |
93.30 |
93.30 |
91.05 |
92.00 |
2.7M |
| 2024-03-18 |
92.05 |
95.30 |
90.55 |
94.50 |
3.7M |
| 2024-03-15 |
91.60 |
93.40 |
91.00 |
92.90 |
7.9M |
| 2024-03-14 |
98.95 |
99.60 |
96.85 |
98.00 |
5.3M |
| 2024-03-13 |
100.00 |
104.40 |
99.60 |
101.90 |
4.7M |
| 2024-03-12 |
98.05 |
104.60 |
95.50 |
103.60 |
9.5M |
| 2024-03-11 |
87.00 |
96.25 |
87.00 |
93.10 |
10.3M |
| 2024-03-08 |
83.20 |
85.25 |
82.25 |
83.40 |
4.4M |
| 2024-03-07 |
84.50 |
86.70 |
83.90 |
85.65 |
5.3M |
| 2024-03-06 |
80.30 |
83.30 |
79.70 |
82.70 |
3.2M |
| 2024-03-05 |
80.80 |
84.60 |
80.00 |
80.30 |
4.1M |
| 2024-03-04 |
79.30 |
80.45 |
77.25 |
80.40 |
2.9M |
| 2024-03-01 |
76.60 |
79.20 |
75.60 |
78.40 |
2.8M |
| 2024-02-29 |
76.00 |
78.65 |
75.80 |
76.65 |
3.3M |
| 2024-02-28 |
80.15 |
81.80 |
77.60 |
77.75 |
2.3M |
| 2024-02-27 |
79.40 |
80.45 |
76.65 |
80.15 |
2.8M |
| 2024-02-26 |
78.80 |
80.20 |
78.00 |
78.85 |
3.2M |
| 2024-02-23 |
80.40 |
81.80 |
79.60 |
80.65 |
2.8M |
| 2024-02-22 |
81.05 |
82.65 |
78.95 |
82.45 |
2.7M |
| 2024-02-21 |
79.15 |
84.15 |
77.50 |
81.80 |
3.6M |
| 2024-02-20 |
78.60 |
79.70 |
76.80 |
79.20 |
2.1M |
| 2024-02-19 |
80.05 |
80.35 |
78.05 |
78.30 |
2.1M |
| 2024-02-16 |
78.15 |
82.15 |
77.45 |
81.85 |
1.6M |
| 2024-02-15 |
77.35 |
78.80 |
76.20 |
78.15 |
1.3M |
| 2024-02-14 |
74.05 |
77.50 |
73.00 |
76.90 |
1.2M |
| 2024-02-09 |
75.15 |
76.70 |
73.75 |
76.70 |
1.0M |
| 2024-02-08 |
75.20 |
77.40 |
74.60 |
76.15 |
2.8M |
| 2024-02-07 |
79.60 |
79.65 |
74.70 |
75.70 |
4.6M |
| 2024-02-06 |
71.05 |
76.30 |
70.50 |
76.15 |
4.7M |
| 2024-02-05 |
69.95 |
73.40 |
68.80 |
71.05 |
4.8M |
| 2024-02-02 |
74.40 |
77.25 |
70.60 |
71.90 |
5.1M |
| 2024-02-01 |
70.40 |
74.05 |
70.25 |
72.10 |
3.9M |
| 2024-01-31 |
70.30 |
71.95 |
68.05 |
68.45 |
3.1M |
| 2024-01-30 |
73.20 |
73.20 |
70.70 |
71.10 |
2.6M |
| 2024-01-29 |
74.80 |
76.50 |
73.45 |
74.30 |
2.3M |
| 2024-01-26 |
75.45 |
76.65 |
72.60 |
73.35 |
4.2M |
| 2024-01-25 |
78.00 |
78.60 |
75.20 |
77.80 |
5.2M |
| 2024-01-24 |
78.85 |
81.20 |
74.70 |
80.10 |
5.9M |
| 2024-01-23 |
71.05 |
75.90 |
70.30 |
74.55 |
4.7M |
| 2024-01-22 |
73.45 |
73.45 |
67.80 |
69.40 |
5.8M |
| 2024-01-19 |
76.00 |
77.45 |
73.35 |
74.30 |
3.4M |
| 2024-01-18 |
76.00 |
78.30 |
74.85 |
77.25 |
3.0M |
| 2024-01-17 |
79.05 |
79.10 |
74.40 |
75.15 |
5.5M |
| 2024-01-16 |
83.30 |
83.95 |
80.50 |
80.90 |
1.9M |
| 2024-01-15 |
84.85 |
84.90 |
82.00 |
83.45 |
1.9M |
| 2024-01-12 |
85.30 |
87.35 |
84.40 |
84.90 |
1.6M |
| 2024-01-11 |
85.05 |
87.60 |
84.25 |
86.95 |
3.1M |
| 2024-01-10 |
85.15 |
87.30 |
84.05 |
85.05 |
1.3M |
| 2024-01-09 |
86.20 |
88.15 |
84.75 |
85.10 |
1.9M |
| 2024-01-08 |
87.50 |
87.50 |
84.50 |
85.55 |
3.5M |
| 2024-01-05 |
91.90 |
92.70 |
90.05 |
90.25 |
2.0M |
| 2024-01-04 |
93.95 |
94.35 |
91.80 |
94.20 |
1.9M |
| 2024-01-03 |
91.50 |
92.40 |
90.30 |
92.35 |
1.9M |
| 2024-01-02 |
95.10 |
97.00 |
93.30 |
93.95 |
1.9M |