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 |
2023-12-29 |
146.85 |
148.00 |
145.70 |
145.80 |
3.3M |
2023-12-28 |
141.69 |
148.00 |
141.21 |
146.85 |
4.6M |
2023-12-27 |
141.80 |
142.88 |
140.45 |
142.13 |
2.5M |
2023-12-26 |
144.33 |
144.33 |
141.09 |
141.95 |
2.3M |
2023-12-25 |
140.00 |
144.60 |
139.71 |
143.75 |
3.3M |
2023-12-22 |
140.79 |
142.65 |
139.71 |
140.80 |
2.9M |
2023-12-21 |
138.09 |
141.46 |
137.78 |
140.68 |
3.1M |
2023-12-20 |
141.03 |
141.54 |
138.60 |
138.68 |
2.2M |
2023-12-19 |
141.63 |
141.68 |
139.50 |
140.72 |
2.4M |
2023-12-18 |
140.55 |
144.29 |
140.19 |
141.63 |
3.2M |
2023-12-15 |
143.99 |
144.30 |
140.83 |
141.55 |
3.5M |
2023-12-14 |
145.17 |
146.45 |
143.03 |
143.36 |
3.3M |
2023-12-13 |
147.68 |
148.47 |
144.50 |
144.77 |
4.4M |
2023-12-12 |
150.09 |
150.81 |
147.21 |
147.98 |
4.1M |
2023-12-11 |
150.87 |
150.87 |
147.70 |
150.09 |
5.0M |
2023-12-08 |
150.38 |
152.70 |
149.25 |
151.36 |
5.2M |
2023-12-07 |
152.00 |
152.71 |
149.01 |
150.38 |
4.5M |
2023-12-06 |
152.82 |
153.87 |
150.82 |
152.72 |
3.6M |
2023-12-05 |
153.80 |
154.50 |
151.67 |
152.83 |
4.0M |
2023-12-04 |
158.75 |
158.80 |
151.58 |
153.92 |
5.8M |
2023-12-01 |
161.35 |
161.59 |
157.18 |
158.89 |
3.6M |
2023-11-30 |
161.51 |
163.50 |
159.55 |
160.89 |
3.4M |
2023-11-29 |
163.65 |
165.00 |
160.02 |
162.29 |
4.2M |
2023-11-28 |
155.90 |
165.02 |
155.86 |
163.68 |
7.7M |
2023-11-27 |
155.49 |
155.56 |
151.19 |
153.99 |
5.6M |
2023-11-24 |
156.01 |
158.47 |
155.83 |
157.85 |
3.5M |
2023-11-23 |
158.25 |
158.99 |
154.98 |
156.53 |
4.3M |
2023-11-22 |
160.60 |
161.42 |
158.11 |
158.25 |
3.4M |
2023-11-21 |
161.32 |
164.00 |
160.32 |
161.57 |
3.4M |
2023-11-20 |
159.80 |
165.73 |
159.80 |
161.33 |
5.3M |
2023-11-17 |
157.80 |
159.68 |
156.80 |
158.17 |
2.8M |
2023-11-16 |
158.18 |
164.50 |
156.66 |
158.49 |
4.8M |
2023-11-15 |
158.49 |
160.70 |
158.24 |
159.15 |
3.9M |
2023-11-14 |
157.26 |
158.26 |
156.33 |
157.50 |
3.1M |
2023-11-13 |
161.00 |
161.00 |
156.60 |
157.30 |
5.1M |
2023-11-10 |
155.68 |
162.88 |
154.88 |
160.43 |
7.8M |
2023-11-09 |
157.00 |
159.30 |
154.68 |
156.90 |
5.1M |
2023-11-08 |
152.75 |
160.20 |
151.81 |
156.59 |
8.7M |
2023-11-07 |
151.38 |
154.64 |
151.21 |
153.00 |
4.8M |
2023-11-06 |
152.00 |
153.16 |
151.00 |
151.98 |
5.4M |
2023-11-03 |
153.12 |
153.50 |
150.60 |
151.15 |
4.5M |
2023-11-02 |
156.32 |
156.99 |
151.50 |
151.88 |
7.9M |
2023-11-01 |
155.98 |
158.16 |
154.00 |
156.32 |
5.1M |
2023-10-31 |
154.00 |
157.67 |
151.83 |
155.62 |
6.5M |
2023-10-30 |
153.00 |
155.68 |
152.00 |
154.61 |
10.7M |
2023-10-27 |
142.50 |
152.54 |
141.70 |
150.64 |
11.6M |
2023-10-26 |
140.53 |
144.20 |
139.77 |
142.90 |
4.7M |
2023-10-25 |
139.01 |
144.10 |
139.01 |
140.92 |
7.7M |
2023-10-24 |
133.00 |
143.07 |
131.00 |
140.00 |
9.5M |
2023-10-23 |
129.00 |
131.09 |
126.88 |
130.63 |
3.0M |
2023-10-20 |
132.00 |
132.50 |
129.01 |
129.69 |
3.5M |
2023-10-19 |
134.60 |
134.67 |
132.11 |
132.79 |
3.3M |
2023-10-18 |
138.36 |
138.40 |
135.10 |
135.19 |
3.4M |
2023-10-17 |
142.51 |
142.81 |
137.68 |
139.13 |
3.9M |
2023-10-16 |
141.60 |
145.20 |
141.36 |
142.50 |
5.7M |
2023-10-13 |
141.10 |
142.86 |
140.49 |
141.53 |
2.9M |
2023-10-12 |
142.58 |
143.00 |
139.91 |
141.59 |
3.1M |
2023-10-11 |
138.29 |
144.44 |
138.29 |
141.31 |
7.0M |
2023-10-10 |
139.79 |
142.33 |
137.81 |
138.28 |
3.1M |
2023-10-09 |
139.00 |
139.70 |
136.80 |
139.62 |
4.4M |
2023-09-28 |
137.65 |
139.94 |
137.60 |
139.00 |
4.5M |
2023-09-27 |
136.38 |
138.37 |
136.38 |
137.58 |
4.0M |
2023-09-26 |
136.95 |
137.96 |
136.26 |
136.69 |
2.0M |
2023-09-25 |
135.49 |
138.00 |
135.18 |
137.03 |
3.6M |
2023-09-22 |
133.00 |
135.99 |
132.52 |
135.98 |
3.3M |
2023-09-21 |
134.52 |
135.58 |
133.33 |
133.47 |
2.6M |
2023-09-20 |
135.48 |
135.84 |
135.01 |
135.13 |
2.0M |
2023-09-19 |
136.01 |
136.36 |
135.05 |
135.47 |
2.2M |
2023-09-18 |
135.13 |
136.63 |
134.79 |
136.04 |
2.6M |
2023-09-15 |
134.81 |
137.18 |
134.51 |
135.00 |
4.0M |
2023-09-14 |
135.06 |
135.83 |
133.60 |
134.69 |
1.9M |
2023-09-13 |
136.62 |
137.60 |
134.78 |
135.17 |
2.5M |
2023-09-12 |
136.18 |
137.28 |
135.00 |
136.92 |
3.4M |
2023-09-11 |
136.10 |
137.95 |
135.64 |
136.77 |
3.5M |
2023-09-08 |
135.85 |
137.83 |
135.69 |
135.96 |
1.7M |
2023-09-07 |
138.34 |
138.34 |
135.88 |
135.90 |
2.7M |
2023-09-06 |
138.80 |
138.80 |
137.18 |
138.14 |
2.8M |
2023-09-05 |
139.80 |
139.95 |
138.98 |
139.51 |
2.0M |
2023-09-04 |
138.80 |
140.94 |
138.39 |
140.02 |
3.7M |
2023-09-01 |
137.15 |
138.78 |
137.15 |
137.83 |
1.7M |
2023-08-31 |
138.11 |
138.71 |
137.20 |
137.50 |
2.2M |
2023-08-30 |
138.48 |
140.70 |
138.06 |
138.85 |
3.0M |
2023-08-29 |
137.18 |
139.91 |
136.80 |
138.45 |
5.1M |
2023-08-28 |
144.00 |
145.25 |
136.41 |
137.21 |
6.2M |
2023-08-25 |
140.00 |
140.00 |
136.40 |
137.00 |
4.8M |
2023-08-24 |
135.00 |
141.08 |
133.92 |
139.58 |
10.0M |
2023-08-23 |
131.20 |
132.47 |
129.34 |
129.74 |
3.6M |
2023-08-22 |
136.58 |
136.88 |
124.00 |
131.23 |
7.1M |
2023-08-21 |
137.79 |
138.32 |
136.08 |
136.16 |
2.2M |
2023-08-18 |
140.80 |
141.09 |
137.81 |
137.82 |
2.6M |
2023-08-17 |
135.80 |
141.53 |
135.65 |
140.80 |
5.7M |
2023-08-16 |
137.00 |
139.59 |
136.01 |
136.68 |
3.9M |
2023-08-15 |
138.14 |
138.18 |
136.18 |
137.20 |
1.8M |
2023-08-14 |
135.90 |
138.31 |
135.36 |
138.14 |
3.0M |
2023-08-11 |
139.17 |
140.26 |
137.01 |
137.08 |
3.2M |
2023-08-10 |
138.85 |
140.30 |
137.83 |
139.72 |
2.9M |
2023-08-09 |
137.97 |
140.58 |
137.50 |
139.66 |
5.3M |
2023-08-08 |
138.00 |
139.12 |
136.72 |
137.68 |
4.1M |
2023-08-07 |
143.88 |
143.88 |
138.03 |
138.33 |
7.5M |
2023-08-04 |
144.57 |
145.72 |
144.00 |
144.45 |
4.0M |
2023-08-03 |
143.10 |
144.23 |
142.82 |
144.17 |
4.3M |
2023-08-02 |
144.79 |
145.58 |
142.97 |
143.49 |
4.8M |
2023-08-01 |
149.52 |
149.52 |
144.70 |
145.37 |
7.0M |
2023-07-31 |
154.01 |
155.38 |
149.70 |
150.21 |
8.1M |
2023-07-28 |
155.58 |
156.53 |
151.68 |
154.49 |
8.8M |
2023-07-27 |
148.70 |
149.99 |
147.15 |
149.19 |
3.3M |
2023-07-26 |
145.80 |
150.25 |
145.21 |
148.30 |
4.7M |
2023-07-25 |
144.94 |
147.30 |
144.70 |
146.02 |
3.4M |
2023-07-24 |
143.01 |
145.00 |
142.20 |
143.28 |
1.7M |
2023-07-21 |
142.08 |
145.19 |
141.81 |
143.72 |
2.8M |
2023-07-20 |
144.50 |
145.98 |
142.27 |
142.57 |
1.8M |
2023-07-19 |
142.51 |
144.39 |
142.07 |
143.84 |
1.9M |
2023-07-18 |
142.80 |
143.18 |
140.60 |
142.98 |
2.0M |
2023-07-17 |
144.35 |
144.35 |
142.00 |
142.78 |
1.7M |
2023-07-14 |
146.00 |
146.00 |
143.50 |
144.80 |
2.2M |
2023-07-13 |
143.70 |
148.00 |
143.27 |
146.01 |
5.5M |
2023-07-12 |
144.81 |
145.00 |
142.64 |
143.00 |
2.4M |
2023-07-11 |
145.45 |
146.99 |
144.03 |
144.74 |
2.0M |
2023-07-10 |
143.00 |
148.35 |
142.00 |
145.07 |
4.8M |
2023-07-07 |
141.39 |
143.00 |
140.80 |
141.71 |
1.7M |
2023-07-06 |
143.78 |
144.60 |
141.92 |
141.92 |
2.4M |
2023-07-05 |
144.40 |
145.59 |
143.50 |
144.20 |
3.1M |
2023-07-04 |
141.71 |
144.96 |
141.02 |
144.32 |
4.6M |
2023-07-03 |
140.00 |
146.25 |
140.00 |
142.41 |
8.5M |
2023-06-30 |
135.81 |
137.99 |
135.25 |
136.30 |
3.9M |
2023-06-29 |
135.82 |
136.78 |
134.53 |
135.81 |
2.7M |
2023-06-28 |
137.69 |
138.98 |
135.50 |
135.80 |
3.3M |
2023-06-27 |
137.70 |
138.81 |
136.69 |
137.68 |
2.3M |
2023-06-26 |
136.00 |
137.90 |
135.67 |
136.71 |
3.2M |
2023-06-21 |
140.28 |
140.68 |
138.06 |
138.15 |
2.9M |
2023-06-20 |
140.30 |
141.70 |
139.68 |
140.25 |
3.0M |
2023-06-19 |
143.10 |
144.10 |
139.59 |
140.29 |
5.1M |
2023-06-16 |
144.90 |
145.95 |
142.55 |
143.32 |
5.2M |
2023-06-15 |
136.00 |
146.35 |
134.64 |
145.52 |
10.9M |
2023-06-14 |
135.00 |
137.85 |
134.50 |
135.54 |
4.9M |
2023-06-13 |
136.33 |
137.21 |
133.85 |
134.99 |
5.7M |
2023-06-12 |
136.77 |
137.66 |
134.57 |
136.65 |
7.2M |
2023-06-09 |
140.50 |
140.81 |
136.38 |
137.04 |
8.1M |
2023-06-08 |
139.13 |
144.54 |
138.77 |
141.12 |
10.0M |
2023-06-07 |
157.52 |
158.48 |
141.71 |
141.71 |
13.5M |
2023-06-06 |
158.89 |
158.89 |
157.02 |
157.46 |
2.5M |
2023-06-05 |
160.99 |
161.50 |
157.88 |
158.94 |
3.4M |
2023-06-02 |
158.80 |
160.88 |
158.48 |
160.80 |
2.6M |
2023-06-01 |
158.21 |
161.18 |
157.70 |
159.60 |
2.5M |
2023-05-31 |
160.24 |
160.37 |
157.74 |
159.40 |
2.8M |
2023-05-30 |
161.98 |
162.61 |
159.10 |
160.38 |
3.2M |
2023-05-29 |
165.88 |
168.35 |
159.89 |
161.00 |
5.4M |
2023-05-26 |
167.01 |
168.39 |
165.50 |
165.88 |
1.8M |
2023-05-25 |
167.45 |
168.22 |
165.65 |
166.90 |
2.1M |
2023-05-24 |
169.01 |
169.52 |
166.61 |
167.46 |
2.4M |
2023-05-23 |
171.00 |
173.68 |
169.30 |
169.85 |
2.7M |
2023-05-22 |
171.33 |
173.15 |
170.00 |
170.98 |
2.5M |
2023-05-19 |
171.49 |
172.44 |
169.36 |
170.60 |
2.1M |
2023-05-18 |
172.88 |
173.90 |
170.00 |
171.23 |
2.7M |
2023-05-17 |
172.60 |
175.60 |
171.22 |
172.90 |
4.1M |
2023-05-16 |
168.50 |
175.80 |
168.50 |
173.80 |
9.2M |
2023-05-15 |
162.80 |
169.00 |
162.16 |
168.36 |
6.1M |
2023-05-12 |
160.50 |
165.21 |
160.36 |
163.09 |
4.4M |
2023-05-11 |
161.47 |
162.69 |
160.00 |
160.72 |
2.5M |
2023-05-10 |
160.15 |
162.00 |
157.83 |
161.47 |
2.4M |
2023-05-09 |
161.80 |
162.78 |
159.53 |
160.06 |
2.8M |
2023-05-08 |
164.78 |
165.39 |
161.46 |
161.86 |
3.6M |
2023-05-05 |
165.97 |
166.18 |
163.55 |
164.78 |
3.2M |
2023-05-04 |
162.89 |
167.33 |
162.04 |
166.17 |
4.7M |
2023-04-28 |
162.31 |
164.38 |
161.81 |
162.91 |
3.1M |
2023-04-27 |
159.67 |
163.50 |
158.49 |
163.30 |
5.0M |
2023-04-26 |
161.60 |
161.61 |
159.21 |
160.01 |
3.3M |
2023-04-25 |
161.50 |
162.77 |
158.82 |
160.71 |
4.3M |
2023-04-24 |
164.80 |
166.98 |
161.16 |
162.14 |
5.9M |
2023-04-21 |
160.29 |
166.60 |
160.28 |
163.53 |
8.5M |
2023-04-20 |
162.53 |
163.18 |
159.04 |
160.04 |
5.9M |
2023-04-19 |
166.97 |
167.00 |
160.88 |
162.88 |
8.8M |
2023-04-18 |
165.15 |
178.28 |
165.15 |
168.53 |
15.1M |
2023-04-17 |
165.97 |
169.64 |
164.50 |
168.80 |
7.3M |
2023-04-14 |
168.50 |
170.41 |
165.60 |
166.80 |
5.4M |
2023-04-13 |
165.80 |
167.66 |
162.58 |
167.66 |
5.8M |
2023-04-12 |
166.58 |
167.36 |
165.40 |
165.57 |
3.2M |
2023-04-11 |
167.80 |
170.29 |
165.63 |
166.62 |
5.5M |
2023-04-10 |
170.10 |
172.97 |
168.20 |
169.08 |
5.2M |
2023-04-07 |
164.90 |
171.00 |
164.62 |
169.75 |
7.7M |
2023-04-06 |
162.77 |
165.30 |
161.51 |
164.62 |
5.1M |
2023-04-04 |
162.99 |
163.80 |
160.79 |
162.76 |
5.5M |
2023-04-03 |
163.30 |
164.68 |
162.19 |
162.59 |
5.8M |
2023-03-31 |
164.88 |
165.41 |
162.88 |
163.30 |
4.1M |
2023-03-30 |
168.00 |
168.87 |
162.81 |
164.58 |
5.4M |
2023-03-29 |
166.14 |
166.79 |
163.68 |
165.09 |
3.6M |
2023-03-28 |
167.95 |
168.50 |
165.55 |
166.27 |
3.3M |
2023-03-27 |
166.60 |
170.35 |
164.11 |
168.00 |
4.8M |
2023-03-24 |
167.63 |
170.89 |
167.00 |
167.37 |
4.7M |
2023-03-23 |
168.50 |
169.99 |
165.91 |
167.63 |
5.6M |
2023-03-22 |
170.00 |
171.68 |
169.09 |
170.13 |
5.8M |
2023-03-21 |
164.50 |
171.98 |
163.01 |
169.87 |
14.1M |
2023-03-20 |
163.00 |
163.59 |
157.15 |
157.65 |
15.5M |
2023-03-17 |
185.00 |
185.88 |
166.32 |
166.33 |
21.8M |
2023-03-16 |
183.93 |
186.85 |
183.18 |
184.80 |
2.9M |
2023-03-15 |
190.50 |
191.50 |
183.67 |
184.47 |
5.5M |
2023-03-14 |
189.24 |
194.00 |
188.60 |
190.00 |
3.6M |
2023-03-13 |
191.30 |
192.67 |
186.81 |
189.25 |
3.8M |
2023-03-10 |
192.00 |
194.38 |
188.98 |
191.75 |
2.9M |
2023-03-09 |
191.18 |
196.21 |
190.40 |
193.45 |
4.2M |
2023-03-08 |
188.99 |
192.40 |
187.16 |
190.76 |
2.9M |
2023-03-07 |
192.00 |
194.41 |
188.00 |
188.81 |
4.2M |
2023-03-06 |
193.99 |
194.20 |
190.56 |
192.55 |
2.9M |
2023-03-03 |
193.14 |
196.86 |
192.60 |
193.31 |
2.3M |
2023-03-02 |
195.66 |
196.27 |
192.18 |
193.13 |
3.0M |
2023-03-01 |
197.31 |
198.20 |
194.11 |
196.55 |
2.6M |
2023-02-28 |
194.50 |
199.30 |
194.09 |
197.29 |
3.1M |
2023-02-27 |
194.25 |
196.17 |
191.60 |
194.40 |
3.0M |
2023-02-24 |
198.00 |
199.20 |
195.02 |
195.12 |
2.5M |
2023-02-23 |
200.10 |
204.94 |
196.69 |
197.79 |
4.4M |
2023-02-22 |
201.20 |
206.88 |
199.30 |
200.94 |
5.5M |
2023-02-21 |
201.20 |
204.99 |
199.67 |
201.20 |
3.1M |
2023-02-20 |
197.01 |
202.25 |
193.79 |
201.20 |
3.8M |
2023-02-17 |
196.50 |
203.81 |
195.40 |
197.28 |
4.6M |
2023-02-16 |
200.45 |
204.00 |
195.68 |
196.50 |
5.3M |
2023-02-15 |
204.93 |
206.89 |
199.93 |
200.90 |
4.3M |
2023-02-14 |
206.49 |
208.69 |
203.69 |
204.91 |
2.9M |
2023-02-13 |
200.00 |
209.58 |
199.87 |
206.39 |
6.2M |
2023-02-10 |
201.27 |
205.87 |
199.66 |
201.28 |
4.2M |
2023-02-09 |
200.30 |
201.31 |
198.88 |
201.27 |
3.7M |
2023-02-08 |
200.01 |
201.43 |
199.00 |
199.62 |
2.7M |
2023-02-07 |
204.85 |
206.00 |
199.05 |
199.80 |
4.3M |
2023-02-06 |
197.49 |
207.92 |
197.49 |
204.80 |
8.1M |
2023-02-03 |
200.80 |
202.75 |
197.05 |
199.45 |
4.3M |
2023-02-02 |
203.05 |
206.99 |
201.06 |
201.48 |
4.7M |
2023-02-01 |
203.00 |
203.80 |
199.10 |
203.00 |
4.5M |
2023-01-31 |
207.47 |
208.94 |
200.72 |
201.10 |
5.7M |
2023-01-30 |
211.00 |
214.60 |
207.03 |
207.89 |
5.3M |
2023-01-20 |
214.00 |
214.67 |
208.28 |
208.60 |
5.7M |
2023-01-19 |
210.59 |
218.70 |
210.00 |
213.80 |
5.5M |
2023-01-18 |
213.13 |
214.28 |
208.45 |
210.17 |
3.7M |
2023-01-17 |
212.68 |
217.00 |
210.31 |
212.70 |
5.6M |
2023-01-16 |
202.09 |
219.42 |
202.09 |
212.55 |
11.2M |
2023-01-13 |
195.82 |
203.93 |
193.77 |
202.10 |
6.4M |
2023-01-12 |
200.00 |
200.00 |
194.71 |
196.40 |
4.4M |
2023-01-11 |
200.60 |
203.75 |
197.51 |
197.70 |
6.1M |
2023-01-10 |
195.00 |
204.49 |
193.28 |
201.04 |
10.1M |
2023-01-09 |
190.62 |
199.53 |
189.40 |
195.50 |
10.5M |
2023-01-06 |
192.00 |
192.50 |
185.45 |
190.63 |
11.0M |
2023-01-05 |
177.99 |
194.49 |
177.15 |
190.65 |
18.0M |
2023-01-04 |
175.50 |
177.05 |
173.33 |
176.81 |
4.3M |
2023-01-03 |
167.04 |
178.58 |
167.04 |
175.96 |
9.7M |