| 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 |
138.50 |
141.50 |
138.50 |
141.50 |
3.3M |
| 2024-12-30 |
142.00 |
142.50 |
138.00 |
140.00 |
4.2M |
| 2024-12-27 |
141.00 |
144.50 |
139.50 |
141.00 |
11.7M |
| 2024-12-26 |
133.50 |
144.50 |
133.00 |
141.50 |
17.7M |
| 2024-12-25 |
133.50 |
134.00 |
132.00 |
132.50 |
3.8M |
| 2024-12-24 |
135.50 |
136.50 |
131.50 |
132.00 |
8.4M |
| 2024-12-23 |
135.00 |
143.50 |
134.00 |
134.00 |
19.0M |
| 2024-12-20 |
137.00 |
138.00 |
133.50 |
133.50 |
6.0M |
| 2024-12-19 |
132.50 |
138.00 |
132.00 |
137.50 |
4.6M |
| 2024-12-18 |
139.00 |
139.00 |
133.00 |
136.00 |
9.7M |
| 2024-12-17 |
142.00 |
144.00 |
137.50 |
139.00 |
9.3M |
| 2024-12-16 |
145.50 |
147.50 |
138.00 |
139.50 |
10.8M |
| 2024-12-13 |
148.50 |
150.00 |
145.00 |
145.00 |
10.8M |
| 2024-12-12 |
148.00 |
153.50 |
145.00 |
148.50 |
28.9M |
| 2024-12-11 |
137.00 |
146.00 |
136.50 |
145.00 |
14.1M |
| 2024-12-10 |
141.50 |
144.00 |
138.00 |
138.00 |
6.9M |
| 2024-12-09 |
144.50 |
145.50 |
139.50 |
141.00 |
7.1M |
| 2024-12-06 |
144.50 |
147.00 |
144.00 |
144.00 |
5.5M |
| 2024-12-05 |
147.50 |
147.50 |
142.50 |
144.00 |
7.8M |
| 2024-12-04 |
145.00 |
147.00 |
144.00 |
146.50 |
6.9M |
| 2024-12-03 |
144.50 |
147.00 |
143.50 |
144.00 |
9.5M |
| 2024-12-02 |
147.00 |
147.50 |
140.50 |
141.50 |
14.9M |
| 2024-11-29 |
139.00 |
147.50 |
138.00 |
146.00 |
18.3M |
| 2024-11-28 |
141.00 |
143.50 |
138.00 |
139.00 |
16.2M |
| 2024-11-27 |
151.00 |
151.50 |
140.00 |
140.50 |
17.7M |
| 2024-11-26 |
150.00 |
151.50 |
147.00 |
150.50 |
7.9M |
| 2024-11-25 |
154.00 |
157.00 |
150.00 |
150.00 |
12.5M |
| 2024-11-22 |
150.00 |
154.50 |
150.00 |
154.00 |
12.4M |
| 2024-11-21 |
153.00 |
154.50 |
148.00 |
148.00 |
17.2M |
| 2024-11-20 |
154.00 |
156.00 |
151.50 |
155.00 |
12.2M |
| 2024-11-19 |
149.50 |
155.50 |
147.00 |
154.00 |
22.2M |
| 2024-11-18 |
153.50 |
155.50 |
146.50 |
147.00 |
25.2M |
| 2024-11-15 |
166.00 |
166.00 |
154.00 |
154.00 |
26.7M |
| 2024-11-14 |
168.00 |
172.00 |
162.00 |
162.00 |
33.0M |
| 2024-11-13 |
169.50 |
176.00 |
164.00 |
164.50 |
57.1M |
| 2024-11-12 |
166.50 |
171.00 |
163.50 |
169.00 |
35.7M |
| 2024-11-11 |
160.50 |
169.50 |
160.00 |
169.00 |
54.4M |
| 2024-11-08 |
165.00 |
165.50 |
157.00 |
157.50 |
22.2M |
| 2024-11-07 |
164.50 |
173.00 |
162.50 |
163.00 |
44.5M |
| 2024-11-06 |
161.50 |
167.00 |
160.00 |
163.00 |
39.8M |
| 2024-11-05 |
160.50 |
166.00 |
156.00 |
160.50 |
29.2M |
| 2024-11-04 |
158.00 |
162.00 |
155.50 |
162.00 |
19.3M |
| 2024-11-01 |
157.50 |
163.00 |
157.50 |
158.00 |
26.6M |
| 2024-10-30 |
153.50 |
164.50 |
150.00 |
162.50 |
42.4M |
| 2024-10-29 |
155.50 |
158.00 |
151.00 |
152.50 |
20.1M |
| 2024-10-28 |
163.50 |
164.50 |
154.50 |
157.00 |
27.8M |
| 2024-10-25 |
160.50 |
166.00 |
157.50 |
162.50 |
31.1M |
| 2024-10-24 |
162.00 |
168.00 |
157.50 |
157.50 |
43.3M |
| 2024-10-23 |
163.50 |
169.00 |
161.00 |
163.00 |
35.1M |
| 2024-10-22 |
158.00 |
163.00 |
157.00 |
163.00 |
21.0M |
| 2024-10-21 |
161.00 |
164.50 |
155.50 |
158.00 |
48.3M |
| 2024-10-18 |
156.50 |
161.50 |
152.50 |
159.00 |
70.4M |
| 2024-10-17 |
147.00 |
159.00 |
142.50 |
153.50 |
59.6M |
| 2024-10-16 |
139.50 |
147.50 |
139.00 |
147.00 |
31.9M |
| 2024-10-15 |
143.50 |
151.50 |
138.00 |
141.00 |
49.7M |
| 2024-10-14 |
131.00 |
142.00 |
130.50 |
141.50 |
36.4M |
| 2024-10-11 |
132.50 |
135.50 |
129.50 |
131.00 |
18.9M |
| 2024-10-09 |
128.50 |
135.50 |
128.00 |
131.00 |
41.1M |
| 2024-10-08 |
125.00 |
128.00 |
122.50 |
123.50 |
12.1M |
| 2024-10-07 |
131.50 |
133.00 |
125.00 |
125.50 |
17.2M |
| 2024-10-04 |
132.00 |
132.50 |
126.00 |
126.50 |
13.2M |
| 2024-10-01 |
135.50 |
137.50 |
129.50 |
130.50 |
20.4M |
| 2024-09-30 |
138.50 |
140.50 |
133.00 |
135.00 |
28.0M |
| 2024-09-27 |
145.00 |
145.00 |
136.50 |
137.00 |
41.8M |
| 2024-09-26 |
144.50 |
145.00 |
140.00 |
141.50 |
45.7M |
| 2024-09-25 |
133.50 |
141.50 |
132.00 |
141.50 |
44.8M |
| 2024-09-24 |
132.50 |
135.50 |
127.00 |
129.00 |
69.4M |
| 2024-09-23 |
118.50 |
130.00 |
118.00 |
130.00 |
48.8M |
| 2024-09-20 |
116.00 |
120.50 |
113.00 |
118.50 |
27.4M |
| 2024-09-19 |
109.50 |
117.00 |
109.00 |
115.50 |
27.7M |
| 2024-09-18 |
111.00 |
112.00 |
107.50 |
107.50 |
7.0M |
| 2024-09-16 |
111.00 |
111.00 |
107.00 |
110.00 |
7.0M |
| 2024-09-13 |
113.00 |
113.50 |
107.50 |
109.00 |
22.1M |
| 2024-09-12 |
106.50 |
112.50 |
105.50 |
112.50 |
18.7M |
| 2024-09-11 |
108.00 |
108.00 |
102.00 |
102.50 |
9.9M |
| 2024-09-10 |
110.50 |
112.50 |
103.00 |
106.50 |
21.7M |
| 2024-09-09 |
99.80 |
109.00 |
99.00 |
108.50 |
18.0M |
| 2024-09-06 |
110.50 |
110.50 |
105.00 |
105.00 |
9.0M |
| 2024-09-05 |
110.00 |
113.00 |
106.50 |
107.00 |
12.1M |
| 2024-09-04 |
105.00 |
113.50 |
105.00 |
107.50 |
12.8M |
| 2024-09-03 |
113.00 |
118.00 |
113.00 |
114.00 |
8.6M |
| 2024-09-02 |
115.00 |
117.00 |
113.00 |
113.00 |
6.5M |
| 2024-08-30 |
121.50 |
121.50 |
113.50 |
114.00 |
16.3M |
| 2024-08-29 |
118.00 |
121.50 |
117.50 |
118.00 |
6.7M |
| 2024-08-28 |
121.50 |
124.50 |
119.50 |
120.00 |
10.9M |
| 2024-08-27 |
121.00 |
123.00 |
120.00 |
121.00 |
8.7M |
| 2024-08-26 |
126.00 |
126.50 |
119.50 |
119.50 |
14.6M |
| 2024-08-23 |
117.50 |
124.50 |
116.50 |
124.00 |
16.3M |
| 2024-08-22 |
127.00 |
127.50 |
118.50 |
118.50 |
19.6M |
| 2024-08-21 |
124.00 |
126.50 |
122.00 |
124.00 |
15.5M |
| 2024-08-20 |
125.50 |
128.50 |
121.50 |
122.50 |
24.6M |
| 2024-08-19 |
124.00 |
128.00 |
121.00 |
123.00 |
31.4M |
| 2024-08-16 |
118.00 |
125.00 |
115.00 |
123.50 |
43.9M |
| 2024-08-15 |
114.00 |
117.50 |
112.00 |
114.50 |
30.1M |
| 2024-08-14 |
109.50 |
116.50 |
109.50 |
113.00 |
43.6M |
| 2024-08-13 |
106.00 |
108.00 |
102.00 |
106.00 |
50.1M |
| 2024-08-12 |
99.70 |
103.50 |
99.40 |
103.50 |
16.8M |
| 2024-08-09 |
94.40 |
94.40 |
94.40 |
94.40 |
3.0M |
| 2024-08-08 |
85.20 |
88.80 |
84.80 |
85.90 |
9.7M |
| 2024-08-07 |
82.80 |
90.50 |
82.40 |
88.40 |
22.6M |
| 2024-08-06 |
93.10 |
94.80 |
82.30 |
82.80 |
21.5M |
| 2024-08-05 |
95.60 |
97.30 |
91.40 |
91.40 |
8.2M |
| 2024-08-02 |
106.00 |
107.50 |
101.50 |
101.50 |
11.0M |
| 2024-08-01 |
112.00 |
113.00 |
108.00 |
110.50 |
14.9M |
| 2024-07-31 |
107.00 |
110.00 |
106.00 |
106.50 |
10.0M |
| 2024-07-30 |
102.50 |
109.50 |
100.00 |
107.50 |
14.6M |
| 2024-07-29 |
119.50 |
121.00 |
104.50 |
104.50 |
18.8M |
| 2024-07-26 |
105.50 |
125.00 |
105.50 |
116.00 |
29.3M |
| 2024-07-23 |
120.50 |
123.50 |
112.00 |
115.00 |
18.2M |
| 2024-07-22 |
123.00 |
127.00 |
113.50 |
116.50 |
26.3M |
| 2024-07-19 |
128.00 |
130.00 |
118.00 |
120.50 |
35.2M |
| 2024-07-18 |
132.00 |
136.00 |
125.00 |
126.00 |
68.1M |
| 2024-07-17 |
127.00 |
133.50 |
126.00 |
133.50 |
61.3M |
| 2024-07-16 |
113.50 |
121.50 |
113.00 |
121.50 |
43.8M |
| 2024-07-15 |
104.00 |
110.50 |
103.00 |
110.50 |
38.3M |
| 2024-07-12 |
101.00 |
101.50 |
96.40 |
100.50 |
49.5M |
| 2024-07-11 |
95.00 |
102.50 |
94.00 |
102.50 |
51.8M |
| 2024-07-10 |
93.50 |
99.50 |
92.50 |
93.50 |
51.3M |
| 2024-07-09 |
91.80 |
96.50 |
90.80 |
91.10 |
46.5M |
| 2024-07-08 |
90.50 |
91.50 |
88.10 |
88.20 |
6.4M |
| 2024-07-05 |
89.10 |
90.00 |
88.00 |
90.00 |
7.3M |
| 2024-07-04 |
91.60 |
92.30 |
89.00 |
89.00 |
8.6M |
| 2024-07-03 |
89.20 |
92.40 |
89.20 |
90.60 |
11.5M |
| 2024-07-02 |
90.90 |
91.20 |
88.00 |
88.50 |
7.5M |
| 2024-07-01 |
90.90 |
91.80 |
89.60 |
89.70 |
6.7M |
| 2024-06-28 |
88.90 |
91.50 |
88.30 |
91.00 |
12.7M |
| 2024-06-27 |
90.00 |
90.50 |
88.00 |
88.10 |
7.8M |
| 2024-06-26 |
87.90 |
90.60 |
87.70 |
89.70 |
11.9M |
| 2024-06-25 |
85.80 |
87.00 |
84.40 |
87.00 |
7.2M |
| 2024-06-24 |
88.30 |
89.30 |
85.70 |
85.80 |
10.7M |
| 2024-06-21 |
89.40 |
89.80 |
88.20 |
88.30 |
6.3M |
| 2024-06-20 |
88.00 |
90.50 |
87.50 |
90.50 |
9.7M |
| 2024-06-19 |
92.00 |
92.40 |
88.00 |
88.00 |
20.3M |
| 2024-06-18 |
95.30 |
96.50 |
91.80 |
91.80 |
15.6M |
| 2024-06-17 |
96.20 |
96.90 |
93.60 |
94.50 |
23.4M |
| 2024-06-14 |
92.70 |
97.20 |
91.20 |
95.10 |
32.0M |
| 2024-06-13 |
94.00 |
94.90 |
92.10 |
92.70 |
18.5M |
| 2024-06-12 |
93.00 |
93.90 |
91.50 |
93.00 |
16.0M |
| 2024-06-11 |
91.80 |
92.50 |
89.00 |
92.00 |
17.8M |
| 2024-06-07 |
93.00 |
94.30 |
91.30 |
91.80 |
24.7M |
| 2024-06-06 |
93.50 |
94.70 |
90.60 |
91.10 |
20.5M |
| 2024-06-05 |
92.70 |
94.40 |
91.20 |
91.60 |
28.0M |
| 2024-06-04 |
94.80 |
96.50 |
90.50 |
91.10 |
40.2M |
| 2024-06-03 |
93.30 |
99.70 |
92.60 |
94.80 |
96.8M |
| 2024-05-31 |
89.40 |
92.80 |
88.80 |
90.70 |
39.4M |
| 2024-05-30 |
90.00 |
91.90 |
87.20 |
87.30 |
19.8M |
| 2024-05-29 |
92.40 |
93.90 |
91.20 |
91.40 |
21.5M |
| 2024-05-28 |
91.80 |
95.60 |
90.20 |
91.60 |
39.1M |
| 2024-05-27 |
91.60 |
95.80 |
90.90 |
91.10 |
43.4M |
| 2024-05-24 |
87.90 |
91.00 |
87.60 |
90.30 |
27.4M |
| 2024-05-23 |
89.10 |
91.50 |
87.20 |
88.70 |
43.4M |
| 2024-05-22 |
91.00 |
95.00 |
87.90 |
89.10 |
104.3M |
| 2024-05-21 |
82.50 |
90.50 |
82.50 |
90.50 |
70.2M |
| 2024-05-20 |
81.70 |
85.80 |
80.80 |
82.30 |
45.8M |
| 2024-05-17 |
79.70 |
81.50 |
78.80 |
81.30 |
14.4M |
| 2024-05-16 |
79.80 |
81.50 |
78.60 |
79.40 |
20.1M |
| 2024-05-15 |
79.10 |
81.70 |
78.00 |
78.40 |
16.6M |
| 2024-05-14 |
77.90 |
80.20 |
77.60 |
79.10 |
14.5M |
| 2024-05-13 |
80.30 |
80.30 |
77.50 |
78.00 |
20.7M |
| 2024-05-10 |
82.30 |
86.50 |
80.30 |
80.80 |
84.5M |
| 2024-05-09 |
80.90 |
82.20 |
77.60 |
81.00 |
82.7M |
| 2024-05-08 |
76.00 |
76.50 |
74.00 |
74.80 |
29.1M |
| 2024-05-07 |
82.60 |
83.40 |
74.50 |
75.10 |
72.8M |
| 2024-05-06 |
75.30 |
81.50 |
75.30 |
81.50 |
28.0M |
| 2024-05-03 |
76.40 |
76.50 |
73.00 |
74.10 |
20.2M |
| 2024-05-02 |
73.40 |
76.60 |
72.00 |
75.10 |
26.2M |
| 2024-04-30 |
71.40 |
75.20 |
71.30 |
73.60 |
23.3M |
| 2024-04-29 |
73.20 |
74.50 |
71.20 |
71.70 |
14.9M |
| 2024-04-26 |
75.60 |
77.20 |
72.10 |
72.20 |
36.7M |
| 2024-04-25 |
77.30 |
77.50 |
73.10 |
73.40 |
47.4M |
| 2024-04-24 |
71.50 |
75.40 |
71.20 |
75.40 |
31.6M |
| 2024-04-23 |
70.30 |
72.30 |
66.80 |
68.60 |
20.7M |
| 2024-04-22 |
72.70 |
73.40 |
67.60 |
67.80 |
19.9M |
| 2024-04-19 |
74.00 |
76.70 |
70.00 |
74.00 |
34.7M |
| 2024-04-18 |
71.00 |
78.50 |
70.60 |
75.40 |
48.6M |
| 2024-04-17 |
71.50 |
74.00 |
70.20 |
72.40 |
26.6M |
| 2024-04-16 |
70.60 |
71.70 |
67.00 |
69.60 |
17.8M |
| 2024-04-15 |
75.00 |
77.20 |
72.00 |
72.00 |
22.7M |
| 2024-04-12 |
73.10 |
78.60 |
73.10 |
74.30 |
32.2M |
| 2024-04-11 |
74.60 |
80.10 |
72.20 |
72.30 |
54.3M |
| 2024-04-10 |
69.80 |
73.70 |
67.80 |
73.70 |
32.0M |
| 2024-04-09 |
74.10 |
75.00 |
67.00 |
67.00 |
49.0M |
| 2024-04-08 |
64.90 |
70.20 |
64.90 |
70.20 |
22.2M |
| 2024-04-03 |
60.30 |
66.20 |
59.60 |
63.90 |
47.2M |
| 2024-04-02 |
62.20 |
62.70 |
59.80 |
60.50 |
20.2M |
| 2024-04-01 |
63.50 |
64.90 |
61.60 |
61.80 |
34.0M |
| 2024-03-29 |
61.50 |
64.00 |
59.50 |
61.30 |
79.8M |
| 2024-03-28 |
53.40 |
58.60 |
52.50 |
58.60 |
33.0M |
| 2024-03-27 |
53.80 |
57.80 |
50.50 |
53.30 |
33.0M |
| 2024-03-26 |
57.00 |
57.00 |
52.50 |
53.40 |
3.7M |
| 2024-03-25 |
57.00 |
57.40 |
55.50 |
56.50 |
4.1M |
| 2024-03-22 |
53.70 |
56.40 |
53.70 |
56.20 |
6.5M |
| 2024-03-21 |
51.40 |
54.00 |
50.90 |
53.50 |
5.5M |
| 2024-03-20 |
51.70 |
52.00 |
49.90 |
49.90 |
3.1M |
| 2024-03-19 |
50.80 |
51.30 |
50.30 |
51.10 |
2.4M |
| 2024-03-18 |
49.05 |
51.30 |
49.00 |
51.00 |
4.3M |
| 2024-03-15 |
49.55 |
50.00 |
48.00 |
48.20 |
5.7M |
| 2024-03-14 |
53.00 |
53.00 |
49.00 |
49.10 |
8.0M |
| 2024-03-13 |
57.80 |
57.80 |
53.10 |
53.10 |
15.8M |
| 2024-03-12 |
61.20 |
64.30 |
59.00 |
59.00 |
11.6M |
| 2024-03-11 |
60.50 |
62.30 |
60.10 |
61.20 |
5.8M |
| 2024-03-08 |
65.10 |
65.30 |
60.70 |
61.90 |
41.4M |
| 2024-03-07 |
64.70 |
66.50 |
62.30 |
64.20 |
54.9M |
| 2024-03-06 |
60.90 |
66.20 |
59.20 |
64.20 |
95.2M |
| 2024-03-05 |
55.60 |
60.20 |
54.00 |
60.20 |
88.6M |
| 2024-03-04 |
52.40 |
54.80 |
52.30 |
54.80 |
36.8M |
| 2024-03-01 |
46.10 |
49.90 |
45.90 |
49.90 |
25.9M |
| 2024-02-29 |
44.75 |
45.80 |
44.70 |
45.40 |
2.9M |
| 2024-02-27 |
45.95 |
46.15 |
44.50 |
44.75 |
2.8M |
| 2024-02-26 |
46.05 |
46.50 |
45.60 |
45.65 |
2.8M |
| 2024-02-23 |
47.85 |
49.15 |
46.05 |
46.35 |
11.5M |
| 2024-02-22 |
47.50 |
48.35 |
46.50 |
47.80 |
15.2M |
| 2024-02-21 |
45.80 |
47.00 |
45.80 |
46.35 |
2.7M |
| 2024-02-20 |
46.40 |
46.70 |
45.50 |
46.15 |
3.1M |
| 2024-02-19 |
46.60 |
47.40 |
46.25 |
46.40 |
4.0M |
| 2024-02-16 |
47.50 |
47.70 |
46.70 |
46.90 |
8.2M |
| 2024-02-15 |
44.60 |
47.55 |
44.10 |
47.20 |
13.9M |
| 2024-02-05 |
44.80 |
45.30 |
43.85 |
44.30 |
5.3M |
| 2024-02-02 |
43.00 |
44.95 |
42.65 |
44.65 |
12.0M |
| 2024-02-01 |
41.65 |
42.10 |
41.50 |
41.50 |
1.1M |
| 2024-01-31 |
42.15 |
42.20 |
41.60 |
41.65 |
1.9M |
| 2024-01-30 |
42.75 |
43.15 |
42.30 |
42.30 |
1.3M |
| 2024-01-29 |
42.20 |
42.85 |
42.10 |
42.50 |
1.3M |
| 2024-01-26 |
42.80 |
43.20 |
42.20 |
42.50 |
1.6M |
| 2024-01-25 |
43.35 |
44.20 |
43.00 |
43.00 |
2.3M |
| 2024-01-24 |
44.20 |
44.45 |
43.25 |
43.25 |
2.0M |
| 2024-01-23 |
44.35 |
44.35 |
43.50 |
44.00 |
2.9M |
| 2024-01-22 |
43.90 |
45.20 |
43.90 |
44.35 |
8.8M |
| 2024-01-19 |
41.05 |
43.50 |
41.05 |
43.45 |
9.4M |
| 2024-01-18 |
41.20 |
41.65 |
40.30 |
40.65 |
2.3M |
| 2024-01-17 |
42.20 |
42.55 |
41.00 |
41.20 |
3.0M |
| 2024-01-16 |
43.30 |
43.30 |
41.95 |
42.05 |
3.9M |
| 2024-01-15 |
43.60 |
43.60 |
42.95 |
43.35 |
1.9M |
| 2024-01-12 |
43.55 |
44.15 |
43.00 |
43.00 |
2.2M |
| 2024-01-11 |
42.80 |
43.80 |
42.50 |
43.80 |
4.0M |
| 2024-01-10 |
42.85 |
43.65 |
42.10 |
42.85 |
6.1M |
| 2024-01-09 |
45.20 |
46.90 |
45.20 |
45.50 |
7.7M |
| 2024-01-08 |
45.50 |
46.25 |
44.75 |
44.75 |
2.0M |
| 2024-01-05 |
46.15 |
46.15 |
45.40 |
45.40 |
1.7M |
| 2024-01-04 |
46.55 |
47.25 |
45.65 |
45.65 |
2.9M |
| 2024-01-03 |
46.00 |
47.35 |
45.50 |
46.55 |
3.7M |
| 2024-01-02 |
46.95 |
47.20 |
46.15 |
46.20 |
3.0M |