| 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 |
120.00 |
120.26 |
115.58 |
115.58 |
24.4M |
| 2024-12-30 |
129.00 |
129.58 |
120.20 |
120.44 |
34.1M |
| 2024-12-27 |
129.90 |
132.49 |
126.61 |
129.42 |
24.7M |
| 2024-12-26 |
122.00 |
130.80 |
120.01 |
128.93 |
34.6M |
| 2024-12-25 |
121.92 |
126.76 |
121.08 |
122.00 |
22.1M |
| 2024-12-24 |
125.50 |
125.76 |
118.12 |
122.00 |
31.4M |
| 2024-12-23 |
123.15 |
128.30 |
123.15 |
124.65 |
40.2M |
| 2024-12-20 |
127.11 |
132.80 |
126.64 |
128.65 |
24.9M |
| 2024-12-19 |
126.94 |
130.27 |
125.59 |
127.75 |
23.0M |
| 2024-12-18 |
133.00 |
133.80 |
125.99 |
128.53 |
27.7M |
| 2024-12-17 |
130.10 |
141.16 |
130.10 |
133.70 |
39.2M |
| 2024-12-16 |
133.10 |
134.80 |
124.76 |
132.18 |
46.5M |
| 2024-12-13 |
131.93 |
134.35 |
127.50 |
129.24 |
61.5M |
| 2024-12-12 |
124.00 |
132.00 |
124.00 |
129.97 |
41.1M |
| 2024-12-11 |
115.99 |
126.45 |
114.00 |
123.91 |
44.0M |
| 2024-12-10 |
119.57 |
120.38 |
114.68 |
116.85 |
30.3M |
| 2024-12-09 |
120.90 |
120.90 |
115.01 |
116.00 |
25.6M |
| 2024-12-06 |
120.50 |
123.95 |
120.50 |
120.90 |
20.6M |
| 2024-12-05 |
119.00 |
123.87 |
118.94 |
121.08 |
32.5M |
| 2024-12-04 |
117.44 |
119.29 |
116.30 |
117.33 |
16.6M |
| 2024-12-03 |
120.08 |
121.21 |
116.60 |
118.53 |
21.3M |
| 2024-12-02 |
116.72 |
121.96 |
115.04 |
120.71 |
35.0M |
| 2024-11-29 |
112.00 |
117.50 |
112.00 |
114.95 |
29.8M |
| 2024-11-28 |
115.99 |
115.99 |
111.48 |
111.88 |
28.5M |
| 2024-11-27 |
114.80 |
116.39 |
112.68 |
116.26 |
25.0M |
| 2024-11-26 |
113.00 |
117.65 |
112.00 |
115.46 |
24.9M |
| 2024-11-25 |
118.00 |
118.66 |
111.33 |
113.38 |
30.3M |
| 2024-11-22 |
122.79 |
125.50 |
118.00 |
118.00 |
29.3M |
| 2024-11-21 |
123.90 |
127.68 |
121.81 |
123.65 |
30.0M |
| 2024-11-20 |
125.00 |
129.55 |
124.25 |
126.47 |
26.5M |
| 2024-11-19 |
122.44 |
128.59 |
121.11 |
125.00 |
29.5M |
| 2024-11-18 |
125.72 |
127.84 |
119.20 |
121.00 |
33.8M |
| 2024-11-15 |
135.51 |
139.77 |
127.18 |
127.72 |
37.1M |
| 2024-11-14 |
139.67 |
141.09 |
135.48 |
136.10 |
35.4M |
| 2024-11-13 |
133.25 |
145.55 |
131.30 |
141.98 |
62.3M |
| 2024-11-12 |
133.00 |
136.88 |
130.51 |
132.70 |
37.6M |
| 2024-11-11 |
128.22 |
135.20 |
126.49 |
132.87 |
39.4M |
| 2024-11-08 |
134.10 |
141.52 |
129.76 |
129.92 |
49.8M |
| 2024-11-07 |
124.95 |
134.00 |
123.74 |
131.90 |
36.2M |
| 2024-11-06 |
134.00 |
134.16 |
126.09 |
127.49 |
42.5M |
| 2024-11-05 |
130.70 |
135.58 |
129.20 |
133.46 |
36.8M |
| 2024-11-04 |
129.00 |
135.49 |
129.00 |
131.77 |
24.6M |
| 2024-11-01 |
127.90 |
133.89 |
127.00 |
129.36 |
29.8M |
| 2024-10-31 |
127.00 |
134.35 |
126.08 |
130.17 |
33.0M |
| 2024-10-30 |
132.00 |
133.99 |
127.97 |
130.00 |
30.6M |
| 2024-10-29 |
134.00 |
134.98 |
128.86 |
130.50 |
40.1M |
| 2024-10-28 |
140.00 |
143.21 |
134.80 |
136.06 |
41.5M |
| 2024-10-25 |
146.80 |
147.98 |
140.01 |
142.65 |
43.9M |
| 2024-10-24 |
134.05 |
142.88 |
133.66 |
139.52 |
37.5M |
| 2024-10-23 |
134.20 |
140.33 |
130.85 |
135.32 |
37.1M |
| 2024-10-22 |
144.00 |
145.12 |
138.19 |
141.75 |
36.9M |
| 2024-10-21 |
147.88 |
148.52 |
136.80 |
141.45 |
51.2M |
| 2024-10-18 |
134.00 |
153.97 |
133.51 |
146.95 |
53.8M |
| 2024-10-17 |
135.00 |
136.68 |
133.17 |
134.36 |
25.4M |
| 2024-10-16 |
136.00 |
139.30 |
131.80 |
133.45 |
36.6M |
| 2024-10-15 |
146.61 |
149.90 |
141.89 |
141.89 |
34.8M |
| 2024-10-14 |
142.00 |
149.25 |
135.59 |
148.53 |
42.4M |
| 2024-10-11 |
140.01 |
153.00 |
139.81 |
143.98 |
33.6M |
| 2024-10-10 |
147.53 |
151.88 |
135.55 |
143.31 |
41.9M |
| 2024-10-09 |
149.00 |
160.20 |
142.00 |
148.50 |
61.1M |
| 2024-10-08 |
140.00 |
155.96 |
138.80 |
155.96 |
61.4M |
| 2024-09-30 |
113.00 |
130.00 |
112.00 |
129.97 |
55.0M |
| 2024-09-27 |
107.56 |
116.58 |
105.23 |
112.36 |
43.9M |
| 2024-09-26 |
105.14 |
110.10 |
104.68 |
109.97 |
23.0M |
| 2024-09-25 |
107.91 |
108.50 |
103.95 |
104.65 |
24.8M |
| 2024-09-24 |
95.33 |
106.00 |
95.33 |
105.30 |
32.1M |
| 2024-09-23 |
94.96 |
97.98 |
94.60 |
95.25 |
13.1M |
| 2024-09-20 |
98.69 |
98.86 |
95.30 |
95.76 |
16.8M |
| 2024-09-19 |
99.40 |
99.56 |
95.09 |
97.86 |
23.4M |
| 2024-09-18 |
99.40 |
101.89 |
99.00 |
99.57 |
17.5M |
| 2024-09-13 |
95.41 |
104.90 |
95.30 |
100.33 |
38.3M |
| 2024-09-12 |
97.03 |
98.32 |
95.21 |
95.22 |
22.6M |
| 2024-09-11 |
93.40 |
95.97 |
92.90 |
93.62 |
20.5M |
| 2024-09-10 |
90.51 |
95.00 |
90.07 |
92.61 |
26.8M |
| 2024-09-09 |
87.06 |
91.27 |
87.02 |
91.09 |
17.7M |
| 2024-09-06 |
89.90 |
90.85 |
87.95 |
88.61 |
13.1M |
| 2024-09-05 |
87.85 |
92.70 |
87.12 |
90.27 |
22.2M |
| 2024-09-04 |
83.40 |
89.87 |
82.28 |
88.20 |
26.1M |
| 2024-09-03 |
88.50 |
89.68 |
87.18 |
88.41 |
15.2M |
| 2024-09-02 |
93.96 |
94.65 |
88.25 |
88.49 |
26.3M |
| 2024-08-30 |
91.81 |
95.90 |
91.11 |
93.79 |
30.8M |
| 2024-08-29 |
91.88 |
92.97 |
87.52 |
91.59 |
30.3M |
| 2024-08-28 |
97.01 |
101.00 |
95.77 |
97.83 |
16.1M |
| 2024-08-27 |
96.31 |
99.61 |
95.00 |
97.57 |
14.8M |
| 2024-08-26 |
100.50 |
100.90 |
95.59 |
97.35 |
17.5M |
| 2024-08-23 |
99.56 |
100.21 |
98.10 |
98.99 |
12.2M |
| 2024-08-22 |
100.86 |
101.66 |
98.65 |
100.45 |
12.0M |
| 2024-08-21 |
98.00 |
101.92 |
97.56 |
100.41 |
15.1M |
| 2024-08-20 |
101.64 |
102.53 |
99.35 |
99.89 |
17.2M |
| 2024-08-19 |
98.26 |
101.70 |
97.11 |
99.60 |
18.4M |
| 2024-08-16 |
97.44 |
100.78 |
97.00 |
98.20 |
25.3M |
| 2024-08-15 |
94.70 |
96.20 |
93.98 |
94.60 |
13.0M |
| 2024-08-14 |
98.00 |
98.67 |
95.00 |
95.00 |
16.3M |
| 2024-08-13 |
96.37 |
99.34 |
94.65 |
95.98 |
20.8M |
| 2024-08-12 |
93.10 |
97.69 |
93.10 |
95.43 |
19.6M |
| 2024-08-09 |
93.51 |
95.99 |
92.50 |
93.88 |
27.9M |
| 2024-08-08 |
90.62 |
91.95 |
89.00 |
90.80 |
18.2M |
| 2024-08-07 |
90.00 |
93.59 |
88.81 |
91.67 |
26.4M |
| 2024-08-06 |
89.90 |
92.20 |
88.97 |
90.49 |
28.6M |
| 2024-08-05 |
86.86 |
91.09 |
85.29 |
85.50 |
42.2M |
| 2024-08-02 |
96.95 |
97.30 |
92.34 |
92.41 |
42.8M |
| 2024-08-01 |
104.80 |
106.70 |
101.45 |
101.76 |
27.9M |
| 2024-07-31 |
96.90 |
100.00 |
94.50 |
99.77 |
30.8M |
| 2024-07-30 |
98.01 |
99.06 |
96.12 |
97.69 |
15.7M |
| 2024-07-29 |
95.30 |
101.33 |
94.10 |
99.66 |
27.2M |
| 2024-07-26 |
93.69 |
96.80 |
92.51 |
95.37 |
20.9M |
| 2024-07-25 |
99.05 |
99.10 |
91.91 |
93.69 |
35.5M |
| 2024-07-24 |
101.50 |
106.01 |
100.56 |
101.06 |
19.5M |
| 2024-07-23 |
107.27 |
107.88 |
102.12 |
102.19 |
16.5M |
| 2024-07-22 |
105.92 |
106.98 |
103.86 |
105.11 |
14.8M |
| 2024-07-19 |
107.88 |
108.87 |
105.00 |
105.36 |
19.8M |
| 2024-07-18 |
108.00 |
109.33 |
102.12 |
108.82 |
34.9M |
| 2024-07-17 |
113.00 |
115.50 |
109.35 |
110.55 |
20.6M |
| 2024-07-16 |
117.00 |
117.60 |
110.16 |
113.99 |
28.7M |
| 2024-07-15 |
111.80 |
113.50 |
109.68 |
112.42 |
15.6M |
| 2024-07-12 |
111.50 |
114.67 |
110.05 |
113.35 |
20.8M |
| 2024-07-11 |
121.77 |
121.77 |
112.78 |
116.29 |
30.6M |
| 2024-07-10 |
118.27 |
120.45 |
116.66 |
119.40 |
20.3M |
| 2024-07-09 |
112.67 |
120.10 |
111.67 |
118.56 |
28.6M |
| 2024-07-08 |
112.01 |
115.28 |
111.76 |
113.45 |
19.4M |
| 2024-07-05 |
112.90 |
114.46 |
108.59 |
112.98 |
21.3M |
| 2024-07-04 |
112.99 |
116.59 |
111.80 |
112.33 |
27.9M |
| 2024-07-03 |
111.01 |
112.72 |
108.57 |
109.99 |
19.0M |
| 2024-07-02 |
110.36 |
115.00 |
108.18 |
112.95 |
31.9M |
| 2024-07-01 |
104.60 |
111.68 |
104.60 |
110.33 |
29.5M |
| 2024-06-28 |
104.69 |
107.86 |
104.31 |
105.55 |
19.2M |
| 2024-06-27 |
106.54 |
107.98 |
104.10 |
105.04 |
18.7M |
| 2024-06-26 |
108.08 |
110.46 |
107.60 |
108.61 |
27.4M |
| 2024-06-25 |
107.00 |
109.41 |
104.63 |
105.78 |
28.6M |
| 2024-06-24 |
111.72 |
114.58 |
110.20 |
111.10 |
18.2M |
| 2024-06-21 |
109.98 |
114.99 |
109.80 |
112.77 |
22.6M |
| 2024-06-20 |
115.83 |
117.13 |
113.04 |
113.10 |
21.5M |
| 2024-06-19 |
117.06 |
118.20 |
113.68 |
114.93 |
23.1M |
| 2024-06-18 |
110.50 |
119.66 |
110.50 |
115.20 |
38.1M |
| 2024-06-17 |
111.64 |
113.22 |
109.35 |
110.49 |
37.3M |
| 2024-06-14 |
95.49 |
113.33 |
95.20 |
108.50 |
56.3M |
| 2024-06-13 |
93.60 |
97.73 |
92.35 |
95.68 |
27.7M |
| 2024-06-12 |
91.00 |
92.60 |
90.39 |
91.75 |
15.1M |
| 2024-06-11 |
90.94 |
92.77 |
90.17 |
91.74 |
16.6M |
| 2024-06-07 |
92.97 |
93.76 |
89.60 |
91.12 |
23.4M |
| 2024-06-06 |
96.50 |
97.92 |
93.50 |
93.78 |
30.7M |
| 2024-06-05 |
96.02 |
96.49 |
93.04 |
93.32 |
17.3M |
| 2024-06-04 |
95.00 |
96.51 |
94.11 |
96.08 |
24.0M |
| 2024-06-03 |
88.00 |
96.99 |
87.90 |
95.35 |
44.8M |
| 2024-05-31 |
85.01 |
89.45 |
83.66 |
86.73 |
21.6M |
| 2024-05-30 |
87.01 |
88.28 |
85.20 |
86.60 |
19.4M |
| 2024-05-29 |
90.59 |
91.00 |
87.10 |
87.86 |
23.2M |
| 2024-05-28 |
88.01 |
91.88 |
87.00 |
88.46 |
32.6M |
| 2024-05-27 |
87.89 |
90.80 |
87.11 |
88.83 |
32.4M |
| 2024-05-24 |
87.64 |
93.16 |
84.80 |
85.30 |
45.0M |
| 2024-05-23 |
91.00 |
91.66 |
84.54 |
87.00 |
33.8M |
| 2024-05-22 |
89.20 |
89.98 |
87.11 |
88.65 |
21.4M |
| 2024-05-21 |
89.98 |
91.35 |
89.00 |
89.84 |
22.9M |
| 2024-05-20 |
83.08 |
90.65 |
82.82 |
90.12 |
38.8M |
| 2024-05-17 |
80.80 |
85.86 |
80.51 |
85.00 |
28.8M |
| 2024-05-16 |
83.97 |
85.33 |
82.39 |
82.73 |
34.3M |
| 2024-05-15 |
80.10 |
83.00 |
79.93 |
80.77 |
20.3M |
| 2024-05-14 |
83.98 |
84.39 |
78.70 |
80.15 |
37.9M |
| 2024-05-13 |
85.43 |
86.00 |
82.67 |
83.48 |
27.3M |
| 2024-05-10 |
83.00 |
84.47 |
81.20 |
83.83 |
24.4M |
| 2024-05-09 |
82.80 |
84.84 |
81.60 |
84.19 |
24.3M |
| 2024-05-08 |
83.30 |
85.03 |
82.55 |
83.63 |
25.3M |
| 2024-05-07 |
87.45 |
89.38 |
82.49 |
83.30 |
45.5M |
| 2024-05-06 |
88.50 |
88.74 |
84.28 |
85.87 |
25.9M |
| 2024-04-30 |
86.10 |
88.30 |
86.10 |
86.50 |
24.6M |
| 2024-04-29 |
85.00 |
88.25 |
84.99 |
87.30 |
39.9M |
| 2024-04-26 |
82.88 |
86.20 |
82.21 |
83.80 |
54.5M |
| 2024-04-25 |
78.90 |
80.33 |
78.30 |
79.16 |
31.7M |
| 2024-04-24 |
70.08 |
79.96 |
70.08 |
79.38 |
68.3M |
| 2024-04-23 |
68.02 |
70.49 |
67.83 |
69.04 |
44.1M |
| 2024-04-22 |
62.00 |
65.80 |
59.50 |
65.15 |
43.2M |
| 2024-04-19 |
69.76 |
71.62 |
67.00 |
68.80 |
29.0M |
| 2024-04-18 |
69.77 |
72.21 |
68.51 |
70.50 |
27.4M |
| 2024-04-17 |
69.50 |
72.01 |
68.27 |
71.45 |
30.9M |
| 2024-04-16 |
69.50 |
71.99 |
67.40 |
68.25 |
32.0M |
| 2024-04-15 |
68.90 |
72.61 |
68.89 |
70.83 |
34.3M |
| 2024-04-12 |
67.46 |
72.31 |
67.45 |
69.50 |
45.7M |
| 2024-04-11 |
66.01 |
67.55 |
65.80 |
66.09 |
24.8M |
| 2024-04-10 |
66.72 |
67.30 |
64.30 |
65.47 |
24.0M |
| 2024-04-09 |
69.00 |
69.98 |
66.69 |
67.51 |
24.0M |
| 2024-04-08 |
66.60 |
71.18 |
66.60 |
69.09 |
34.4M |
| 2024-04-03 |
70.01 |
70.09 |
67.15 |
67.77 |
27.6M |
| 2024-04-02 |
70.10 |
73.45 |
69.71 |
71.35 |
41.3M |
| 2024-04-01 |
67.32 |
71.20 |
66.50 |
70.93 |
40.7M |
| 2024-03-29 |
67.04 |
68.20 |
65.60 |
67.00 |
31.7M |
| 2024-03-28 |
67.80 |
70.00 |
66.03 |
67.97 |
51.3M |
| 2024-03-27 |
71.00 |
72.00 |
66.54 |
67.01 |
51.0M |
| 2024-03-26 |
75.00 |
78.80 |
66.00 |
70.47 |
77.2M |
| 2024-03-25 |
78.00 |
79.70 |
75.64 |
75.85 |
44.1M |
| 2024-03-22 |
74.65 |
79.99 |
74.65 |
79.70 |
61.3M |
| 2024-03-21 |
75.00 |
78.49 |
74.26 |
75.22 |
42.3M |
| 2024-03-20 |
76.98 |
78.58 |
73.37 |
74.93 |
45.3M |
| 2024-03-19 |
77.30 |
78.48 |
75.43 |
77.06 |
47.9M |
| 2024-03-18 |
77.00 |
82.18 |
76.32 |
79.40 |
74.9M |
| 2024-03-15 |
66.70 |
78.25 |
65.51 |
76.98 |
86.2M |
| 2024-03-14 |
64.84 |
69.08 |
64.80 |
67.80 |
42.3M |
| 2024-03-13 |
69.20 |
69.55 |
66.12 |
66.53 |
42.7M |
| 2024-03-12 |
67.00 |
70.19 |
65.41 |
67.15 |
45.6M |
| 2024-03-11 |
65.37 |
68.58 |
64.76 |
67.90 |
47.0M |
| 2024-03-08 |
66.80 |
69.31 |
65.07 |
68.81 |
49.6M |
| 2024-03-07 |
68.90 |
69.62 |
65.38 |
65.43 |
42.4M |
| 2024-03-06 |
68.88 |
69.69 |
66.70 |
67.90 |
39.4M |
| 2024-03-05 |
68.29 |
73.96 |
67.86 |
68.68 |
69.0M |
| 2024-03-04 |
66.10 |
71.38 |
64.12 |
69.45 |
64.2M |
| 2024-03-01 |
60.30 |
66.06 |
60.28 |
64.80 |
72.1M |
| 2024-02-29 |
58.31 |
61.02 |
58.25 |
60.05 |
41.4M |
| 2024-02-28 |
62.61 |
63.59 |
57.95 |
57.95 |
57.2M |
| 2024-02-27 |
59.67 |
65.00 |
59.12 |
63.73 |
63.6M |
| 2024-02-26 |
58.11 |
62.68 |
58.07 |
60.72 |
47.0M |
| 2024-02-23 |
61.50 |
62.78 |
59.30 |
59.96 |
56.1M |
| 2024-02-22 |
62.00 |
62.29 |
57.84 |
60.06 |
56.8M |
| 2024-02-21 |
60.99 |
61.57 |
59.27 |
59.52 |
55.0M |
| 2024-02-20 |
63.00 |
65.80 |
62.00 |
63.00 |
63.2M |
| 2024-02-19 |
58.95 |
65.88 |
57.22 |
65.88 |
78.9M |
| 2024-02-08 |
54.20 |
58.57 |
53.66 |
54.90 |
57.6M |
| 2024-02-07 |
51.29 |
53.05 |
50.90 |
52.70 |
46.9M |
| 2024-02-06 |
44.40 |
52.38 |
44.21 |
51.80 |
60.0M |
| 2024-02-05 |
45.00 |
48.49 |
43.74 |
46.32 |
57.0M |
| 2024-02-02 |
45.45 |
47.60 |
44.37 |
45.50 |
48.7M |
| 2024-02-01 |
41.80 |
47.40 |
41.22 |
45.47 |
60.0M |
| 2024-01-31 |
41.98 |
44.87 |
41.52 |
42.40 |
44.9M |
| 2024-01-30 |
44.19 |
46.18 |
42.24 |
42.99 |
44.6M |
| 2024-01-29 |
51.18 |
51.18 |
43.00 |
44.70 |
60.0M |
| 2024-01-26 |
53.11 |
54.09 |
51.30 |
52.00 |
41.9M |
| 2024-01-25 |
52.20 |
55.49 |
51.59 |
54.60 |
61.9M |
| 2024-01-24 |
54.45 |
54.70 |
50.50 |
53.56 |
62.0M |
| 2024-01-23 |
52.11 |
55.63 |
52.00 |
54.79 |
60.2M |
| 2024-01-22 |
53.00 |
54.50 |
51.93 |
52.51 |
68.9M |
| 2024-01-19 |
52.09 |
52.77 |
50.97 |
51.04 |
46.2M |
| 2024-01-18 |
47.84 |
52.77 |
46.80 |
52.54 |
69.6M |
| 2024-01-17 |
48.10 |
49.99 |
47.86 |
48.27 |
49.8M |
| 2024-01-16 |
46.43 |
47.80 |
45.80 |
47.79 |
34.3M |
| 2024-01-15 |
43.64 |
47.55 |
43.61 |
46.85 |
56.0M |
| 2024-01-12 |
45.92 |
45.94 |
43.62 |
44.21 |
30.6M |
| 2024-01-11 |
44.11 |
46.56 |
44.10 |
45.91 |
35.5M |
| 2024-01-10 |
45.00 |
45.70 |
43.81 |
44.39 |
27.5M |
| 2024-01-09 |
45.25 |
46.29 |
44.80 |
45.33 |
39.5M |
| 2024-01-08 |
44.61 |
45.61 |
43.55 |
43.96 |
28.3M |
| 2024-01-05 |
47.29 |
47.29 |
44.44 |
44.72 |
38.3M |
| 2024-01-04 |
46.69 |
47.93 |
45.88 |
47.58 |
36.8M |
| 2024-01-03 |
47.50 |
47.74 |
45.45 |
46.52 |
39.9M |
| 2024-01-02 |
48.76 |
50.35 |
47.80 |
47.97 |
30.6M |