| 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 |
223.07 |
226.00 |
216.88 |
218.00 |
5.2M |
| 2024-12-30 |
228.30 |
236.20 |
222.22 |
222.88 |
6.7M |
| 2024-12-27 |
238.00 |
251.00 |
233.61 |
235.00 |
6.4M |
| 2024-12-26 |
232.80 |
252.55 |
229.38 |
243.00 |
7.7M |
| 2024-12-25 |
234.00 |
237.10 |
224.60 |
233.00 |
5.7M |
| 2024-12-24 |
240.98 |
244.00 |
229.88 |
239.00 |
7.1M |
| 2024-12-23 |
259.97 |
259.97 |
235.50 |
237.80 |
8.8M |
| 2024-12-20 |
228.00 |
269.59 |
224.66 |
265.00 |
12.3M |
| 2024-12-19 |
206.00 |
236.86 |
199.13 |
224.66 |
11.1M |
| 2024-12-18 |
199.00 |
223.00 |
188.00 |
214.90 |
10.7M |
| 2024-12-17 |
197.11 |
206.85 |
188.99 |
199.42 |
8.4M |
| 2024-12-16 |
214.77 |
215.00 |
193.81 |
196.94 |
11.0M |
| 2024-12-13 |
206.00 |
234.00 |
206.00 |
215.42 |
12.6M |
| 2024-12-12 |
224.47 |
224.47 |
195.05 |
213.74 |
15.7M |
| 2024-12-11 |
188.00 |
213.79 |
187.16 |
213.79 |
13.7M |
| 2024-12-10 |
157.50 |
178.16 |
153.00 |
178.16 |
8.3M |
| 2024-12-09 |
142.50 |
150.75 |
141.60 |
148.47 |
3.9M |
| 2024-12-06 |
139.50 |
143.96 |
137.41 |
143.42 |
2.7M |
| 2024-12-05 |
135.85 |
140.97 |
135.50 |
140.09 |
2.1M |
| 2024-12-04 |
142.88 |
143.40 |
135.50 |
136.89 |
2.8M |
| 2024-12-03 |
145.50 |
147.73 |
139.66 |
141.72 |
3.6M |
| 2024-12-02 |
149.51 |
151.66 |
146.50 |
147.49 |
3.1M |
| 2024-11-29 |
149.99 |
153.78 |
147.10 |
150.40 |
3.9M |
| 2024-11-28 |
145.55 |
155.31 |
142.10 |
151.02 |
5.5M |
| 2024-11-27 |
135.68 |
146.11 |
134.30 |
145.20 |
5.1M |
| 2024-11-26 |
131.44 |
143.90 |
131.25 |
138.30 |
4.8M |
| 2024-11-25 |
135.15 |
139.00 |
128.40 |
132.10 |
4.4M |
| 2024-11-22 |
131.67 |
144.80 |
129.50 |
133.25 |
6.4M |
| 2024-11-21 |
123.99 |
135.00 |
123.49 |
130.79 |
4.4M |
| 2024-11-20 |
122.50 |
124.00 |
121.01 |
122.84 |
1.3M |
| 2024-11-19 |
120.04 |
123.50 |
119.00 |
123.14 |
1.6M |
| 2024-11-18 |
124.00 |
125.79 |
118.70 |
119.88 |
2.5M |
| 2024-11-15 |
127.31 |
131.09 |
124.02 |
124.03 |
2.0M |
| 2024-11-14 |
132.04 |
133.74 |
127.01 |
127.28 |
1.9M |
| 2024-11-13 |
132.00 |
132.90 |
128.01 |
132.70 |
2.6M |
| 2024-11-12 |
136.99 |
136.99 |
131.51 |
132.90 |
3.5M |
| 2024-11-11 |
130.50 |
136.69 |
130.12 |
135.50 |
3.8M |
| 2024-11-08 |
130.99 |
135.00 |
130.45 |
131.25 |
3.7M |
| 2024-11-07 |
126.61 |
130.79 |
126.12 |
129.45 |
2.5M |
| 2024-11-06 |
130.65 |
131.88 |
127.00 |
127.95 |
2.9M |
| 2024-11-05 |
122.06 |
131.36 |
121.75 |
129.40 |
3.9M |
| 2024-11-04 |
121.50 |
123.50 |
120.69 |
123.00 |
2.0M |
| 2024-11-01 |
125.00 |
125.09 |
120.87 |
121.01 |
2.7M |
| 2024-10-31 |
124.97 |
127.90 |
123.42 |
126.20 |
2.6M |
| 2024-10-30 |
127.02 |
128.31 |
123.90 |
125.67 |
2.6M |
| 2024-10-29 |
131.00 |
133.15 |
127.81 |
128.02 |
2.6M |
| 2024-10-28 |
130.49 |
132.30 |
129.12 |
130.12 |
2.4M |
| 2024-10-25 |
134.71 |
135.94 |
128.84 |
131.81 |
3.6M |
| 2024-10-24 |
134.00 |
138.50 |
133.51 |
134.70 |
4.0M |
| 2024-10-23 |
135.00 |
136.26 |
131.00 |
132.25 |
3.0M |
| 2024-10-22 |
139.00 |
139.57 |
134.00 |
136.30 |
3.6M |
| 2024-10-21 |
146.52 |
151.46 |
139.09 |
140.00 |
6.3M |
| 2024-10-18 |
128.82 |
149.96 |
127.35 |
144.04 |
5.1M |
| 2024-10-17 |
127.12 |
133.38 |
124.80 |
129.27 |
3.0M |
| 2024-10-16 |
126.60 |
129.20 |
123.37 |
125.14 |
2.7M |
| 2024-10-15 |
136.00 |
136.35 |
129.03 |
129.40 |
4.3M |
| 2024-10-14 |
121.01 |
137.23 |
121.01 |
137.15 |
5.0M |
| 2024-10-11 |
126.58 |
128.69 |
115.90 |
118.29 |
3.4M |
| 2024-10-10 |
135.44 |
137.53 |
128.34 |
128.55 |
3.7M |
| 2024-10-09 |
134.00 |
147.88 |
130.00 |
136.00 |
5.5M |
| 2024-10-08 |
140.47 |
140.47 |
132.51 |
140.47 |
4.0M |
| 2024-09-30 |
109.40 |
117.98 |
104.36 |
117.06 |
4.1M |
| 2024-09-27 |
98.00 |
101.50 |
96.90 |
100.95 |
0.9M |
| 2024-09-26 |
92.10 |
96.60 |
91.07 |
96.60 |
1.9M |
| 2024-09-25 |
92.50 |
95.77 |
91.48 |
91.48 |
2.5M |
| 2024-09-24 |
91.20 |
92.30 |
88.33 |
92.07 |
1.7M |
| 2024-09-23 |
89.76 |
91.59 |
88.75 |
89.92 |
1.4M |
| 2024-09-20 |
89.89 |
91.19 |
89.02 |
89.76 |
1.0M |
| 2024-09-19 |
90.68 |
91.20 |
88.59 |
89.61 |
1.2M |
| 2024-09-18 |
91.89 |
92.45 |
89.15 |
90.40 |
1.1M |
| 2024-09-13 |
91.72 |
92.53 |
90.11 |
91.80 |
0.9M |
| 2024-09-12 |
93.10 |
93.80 |
90.99 |
91.32 |
1.0M |
| 2024-09-11 |
93.00 |
94.55 |
92.18 |
92.76 |
0.7M |
| 2024-09-10 |
93.21 |
94.56 |
91.80 |
93.94 |
1.1M |
| 2024-09-09 |
92.27 |
94.20 |
91.81 |
93.40 |
1.1M |
| 2024-09-06 |
95.50 |
96.00 |
92.68 |
92.70 |
1.1M |
| 2024-09-05 |
96.53 |
97.66 |
95.20 |
95.57 |
0.7M |
| 2024-09-04 |
95.99 |
98.17 |
94.77 |
96.28 |
1.0M |
| 2024-09-03 |
95.89 |
98.50 |
95.85 |
96.02 |
1.0M |
| 2024-09-02 |
100.50 |
100.91 |
96.42 |
96.52 |
1.5M |
| 2024-08-30 |
95.49 |
101.21 |
95.12 |
99.90 |
2.2M |
| 2024-08-29 |
96.74 |
97.30 |
94.49 |
95.43 |
1.5M |
| 2024-08-28 |
96.10 |
97.58 |
96.10 |
96.93 |
0.6M |
| 2024-08-27 |
97.59 |
98.50 |
96.51 |
96.71 |
0.7M |
| 2024-08-26 |
99.17 |
99.90 |
97.57 |
98.28 |
0.9M |
| 2024-08-23 |
98.58 |
99.80 |
98.49 |
99.30 |
0.7M |
| 2024-08-22 |
100.31 |
100.74 |
98.02 |
99.34 |
1.1M |
| 2024-08-21 |
101.09 |
101.85 |
99.40 |
100.11 |
1.1M |
| 2024-08-20 |
102.44 |
102.73 |
100.15 |
101.10 |
1.2M |
| 2024-08-19 |
101.41 |
103.85 |
101.41 |
102.60 |
1.2M |
| 2024-08-16 |
102.53 |
104.20 |
101.49 |
101.58 |
1.1M |
| 2024-08-15 |
103.00 |
104.60 |
101.88 |
102.53 |
1.2M |
| 2024-08-14 |
104.14 |
104.99 |
102.79 |
103.19 |
0.9M |
| 2024-08-13 |
103.08 |
105.23 |
103.00 |
104.51 |
0.8M |
| 2024-08-12 |
103.91 |
105.20 |
102.32 |
103.50 |
1.3M |
| 2024-08-09 |
105.10 |
106.50 |
103.81 |
104.01 |
1.4M |
| 2024-08-08 |
100.66 |
104.80 |
100.66 |
104.09 |
1.8M |
| 2024-08-07 |
102.00 |
104.20 |
101.40 |
101.88 |
1.8M |
| 2024-08-06 |
104.50 |
105.10 |
101.01 |
102.59 |
2.4M |
| 2024-08-05 |
109.70 |
109.70 |
102.38 |
102.62 |
3.7M |
| 2024-08-02 |
111.48 |
114.95 |
109.51 |
110.31 |
2.3M |
| 2024-08-01 |
109.90 |
114.50 |
109.08 |
112.55 |
3.3M |
| 2024-07-31 |
106.46 |
110.00 |
104.74 |
108.99 |
3.4M |
| 2024-07-30 |
103.01 |
107.27 |
102.00 |
105.83 |
3.6M |
| 2024-07-29 |
104.51 |
105.30 |
101.49 |
102.64 |
2.3M |
| 2024-07-26 |
104.40 |
106.19 |
102.89 |
104.66 |
1.9M |
| 2024-07-25 |
106.37 |
106.37 |
102.64 |
104.80 |
2.2M |
| 2024-07-24 |
105.00 |
108.49 |
103.01 |
105.38 |
4.5M |
| 2024-07-23 |
111.80 |
111.99 |
108.50 |
108.87 |
1.9M |
| 2024-07-22 |
111.16 |
114.56 |
109.80 |
111.09 |
1.9M |
| 2024-07-19 |
107.58 |
114.86 |
107.58 |
111.88 |
3.1M |
| 2024-07-18 |
109.00 |
109.10 |
103.00 |
108.30 |
4.2M |
| 2024-07-17 |
109.90 |
112.73 |
109.86 |
110.07 |
2.2M |
| 2024-07-16 |
108.49 |
111.65 |
107.51 |
111.06 |
3.1M |
| 2024-07-15 |
103.22 |
109.79 |
103.20 |
108.00 |
3.5M |
| 2024-07-12 |
102.46 |
103.91 |
101.60 |
103.23 |
1.8M |
| 2024-07-11 |
102.90 |
105.00 |
99.99 |
103.56 |
3.5M |
| 2024-07-10 |
98.88 |
100.67 |
98.07 |
99.69 |
2.1M |
| 2024-07-09 |
95.00 |
99.82 |
94.38 |
99.11 |
3.1M |
| 2024-07-08 |
97.08 |
98.99 |
95.28 |
95.67 |
2.5M |
| 2024-07-05 |
95.18 |
97.33 |
93.60 |
96.36 |
2.9M |
| 2024-07-04 |
97.99 |
99.72 |
95.37 |
95.45 |
3.7M |
| 2024-07-03 |
97.39 |
98.70 |
93.90 |
96.76 |
3.5M |
| 2024-07-02 |
97.10 |
99.08 |
95.88 |
96.99 |
3.1M |
| 2024-07-01 |
99.90 |
101.88 |
94.50 |
97.10 |
5.4M |
| 2024-06-28 |
100.00 |
100.00 |
96.24 |
98.68 |
6.8M |
| 2024-06-27 |
98.20 |
99.04 |
94.83 |
99.04 |
9.7M |
| 2024-06-26 |
79.87 |
82.88 |
79.80 |
82.53 |
1.5M |
| 2024-06-25 |
81.64 |
82.05 |
79.01 |
79.92 |
2.1M |
| 2024-06-24 |
82.67 |
85.44 |
81.47 |
81.64 |
2.3M |
| 2024-06-21 |
82.00 |
83.00 |
81.30 |
82.67 |
1.4M |
| 2024-06-20 |
80.84 |
84.45 |
80.70 |
82.85 |
2.4M |
| 2024-06-19 |
80.65 |
82.32 |
80.00 |
81.20 |
1.3M |
| 2024-06-18 |
80.88 |
82.30 |
79.80 |
80.66 |
1.3M |
| 2024-06-17 |
77.67 |
81.99 |
77.46 |
81.15 |
2.2M |
| 2024-06-14 |
78.20 |
78.87 |
76.51 |
78.01 |
1.4M |
| 2024-06-13 |
77.11 |
79.34 |
76.35 |
78.89 |
1.8M |
| 2024-06-12 |
75.35 |
79.19 |
75.35 |
76.85 |
1.6M |
| 2024-06-11 |
73.46 |
75.82 |
73.06 |
75.68 |
1.2M |
| 2024-06-07 |
73.92 |
75.28 |
72.75 |
73.93 |
0.9M |
| 2024-06-06 |
75.64 |
76.38 |
73.80 |
73.80 |
0.9M |
| 2024-06-05 |
74.44 |
76.30 |
74.44 |
74.90 |
0.9M |
| 2024-06-04 |
74.62 |
75.25 |
72.82 |
74.88 |
1.1M |
| 2024-06-03 |
74.62 |
76.16 |
74.08 |
74.58 |
1.3M |
| 2024-05-31 |
74.24 |
75.32 |
73.71 |
74.84 |
1.0M |
| 2024-05-30 |
72.18 |
75.24 |
71.40 |
74.47 |
1.3M |
| 2024-05-29 |
73.66 |
74.10 |
72.00 |
72.56 |
0.9M |
| 2024-05-28 |
74.12 |
75.29 |
73.00 |
73.10 |
1.1M |
| 2024-05-27 |
72.46 |
74.05 |
70.30 |
73.90 |
1.3M |
| 2024-05-24 |
73.51 |
74.44 |
72.22 |
72.29 |
0.8M |
| 2024-05-23 |
75.89 |
76.25 |
73.60 |
73.90 |
1.1M |
| 2024-05-22 |
76.90 |
76.90 |
75.26 |
75.66 |
0.7M |
| 2024-05-21 |
76.30 |
77.00 |
75.18 |
75.83 |
0.6M |
| 2024-05-20 |
75.00 |
76.66 |
74.11 |
76.30 |
1.1M |
| 2024-05-17 |
74.20 |
74.81 |
72.10 |
74.68 |
1.4M |
| 2024-05-16 |
75.70 |
76.69 |
74.06 |
74.19 |
1.1M |
| 2024-05-15 |
77.14 |
77.61 |
75.11 |
75.71 |
1.1M |
| 2024-05-14 |
77.35 |
80.21 |
76.64 |
76.79 |
1.6M |
| 2024-05-13 |
76.33 |
79.14 |
75.44 |
76.56 |
1.4M |
| 2024-05-10 |
78.17 |
78.57 |
75.87 |
77.07 |
1.3M |
| 2024-05-09 |
76.68 |
78.24 |
76.26 |
77.58 |
1.1M |
| 2024-05-08 |
76.85 |
77.50 |
75.79 |
76.43 |
2.0M |
| 2024-05-07 |
78.57 |
79.76 |
76.83 |
76.95 |
2.1M |
| 2024-05-06 |
77.50 |
79.56 |
76.80 |
79.29 |
2.2M |
| 2024-04-30 |
77.86 |
78.36 |
76.08 |
76.16 |
1.7M |
| 2024-04-29 |
75.00 |
78.91 |
75.00 |
77.95 |
3.0M |
| 2024-04-26 |
74.09 |
75.25 |
72.89 |
75.11 |
1.9M |
| 2024-04-25 |
72.14 |
74.64 |
71.44 |
73.42 |
2.3M |
| 2024-04-24 |
70.57 |
73.21 |
70.47 |
72.04 |
1.9M |
| 2024-04-23 |
71.11 |
72.57 |
70.00 |
70.60 |
1.7M |
| 2024-04-22 |
68.54 |
72.09 |
65.01 |
71.61 |
3.2M |
| 2024-04-19 |
72.14 |
73.49 |
68.86 |
69.91 |
3.5M |
| 2024-04-18 |
67.14 |
69.88 |
66.71 |
69.43 |
2.0M |
| 2024-04-17 |
64.67 |
67.44 |
64.33 |
67.44 |
1.9M |
| 2024-04-16 |
66.55 |
67.36 |
63.57 |
63.76 |
1.9M |
| 2024-04-15 |
66.09 |
68.14 |
65.76 |
66.75 |
1.4M |
| 2024-04-12 |
66.96 |
67.56 |
66.15 |
66.44 |
0.9M |
| 2024-04-11 |
66.12 |
67.77 |
65.86 |
66.86 |
1.2M |
| 2024-04-10 |
68.64 |
68.64 |
65.81 |
66.34 |
1.2M |
| 2024-04-09 |
64.57 |
69.20 |
64.53 |
68.67 |
1.8M |
| 2024-04-08 |
67.19 |
68.11 |
64.43 |
64.53 |
1.8M |
| 2024-04-03 |
66.71 |
68.57 |
66.12 |
67.66 |
1.2M |
| 2024-04-02 |
67.90 |
68.54 |
66.84 |
67.32 |
1.0M |
| 2024-04-01 |
66.59 |
68.36 |
66.51 |
68.32 |
1.2M |
| 2024-03-29 |
65.63 |
66.57 |
64.14 |
66.45 |
1.4M |
| 2024-03-28 |
65.75 |
67.45 |
65.00 |
65.39 |
2.2M |
| 2024-03-27 |
68.07 |
68.55 |
65.77 |
66.15 |
2.0M |
| 2024-03-26 |
71.14 |
71.86 |
67.14 |
67.93 |
2.2M |
| 2024-03-25 |
71.11 |
73.81 |
69.94 |
70.41 |
3.6M |
| 2024-03-22 |
69.80 |
70.69 |
68.19 |
68.46 |
1.3M |
| 2024-03-21 |
70.11 |
71.34 |
69.43 |
69.94 |
1.0M |
| 2024-03-20 |
69.30 |
70.12 |
68.41 |
70.09 |
1.1M |
| 2024-03-19 |
69.79 |
70.49 |
69.29 |
69.29 |
1.1M |
| 2024-03-18 |
68.61 |
69.96 |
67.87 |
69.61 |
1.6M |
| 2024-03-15 |
67.85 |
68.84 |
67.01 |
68.75 |
0.9M |
| 2024-03-14 |
69.08 |
69.54 |
66.99 |
67.42 |
1.1M |
| 2024-03-13 |
70.00 |
70.71 |
69.10 |
69.41 |
1.1M |
| 2024-03-12 |
67.86 |
70.26 |
67.66 |
69.46 |
1.3M |
| 2024-03-11 |
66.41 |
68.00 |
65.51 |
67.98 |
1.1M |
| 2024-03-08 |
66.17 |
67.21 |
65.36 |
66.97 |
1.4M |
| 2024-03-07 |
68.66 |
69.12 |
66.41 |
66.41 |
1.0M |
| 2024-03-06 |
68.57 |
69.57 |
67.31 |
68.24 |
1.1M |
| 2024-03-05 |
68.56 |
70.63 |
68.34 |
69.50 |
1.9M |
| 2024-03-04 |
69.29 |
69.94 |
67.86 |
69.02 |
1.7M |
| 2024-03-01 |
67.73 |
69.64 |
67.35 |
68.70 |
2.0M |
| 2024-02-29 |
64.29 |
67.68 |
64.29 |
67.68 |
1.7M |
| 2024-02-28 |
68.58 |
69.93 |
64.29 |
64.29 |
2.0M |
| 2024-02-27 |
66.00 |
69.21 |
65.07 |
68.57 |
2.1M |
| 2024-02-26 |
66.43 |
68.14 |
65.14 |
66.61 |
1.8M |
| 2024-02-23 |
65.36 |
66.05 |
63.59 |
65.79 |
1.8M |
| 2024-02-22 |
63.80 |
65.24 |
63.76 |
64.81 |
1.4M |
| 2024-02-21 |
63.79 |
65.48 |
62.50 |
63.86 |
1.9M |
| 2024-02-20 |
64.50 |
65.56 |
62.38 |
64.50 |
2.4M |
| 2024-02-19 |
65.70 |
66.19 |
63.71 |
65.56 |
2.6M |
| 2024-02-08 |
61.82 |
67.07 |
61.82 |
63.50 |
3.0M |
| 2024-02-07 |
60.24 |
63.14 |
59.36 |
61.20 |
2.8M |
| 2024-02-06 |
55.88 |
61.06 |
54.05 |
59.64 |
2.8M |
| 2024-02-05 |
55.36 |
57.77 |
51.94 |
56.46 |
2.4M |
| 2024-02-02 |
60.14 |
60.70 |
54.37 |
56.19 |
2.8M |
| 2024-02-01 |
58.07 |
61.64 |
57.49 |
60.14 |
2.8M |
| 2024-01-31 |
60.11 |
60.85 |
57.30 |
57.63 |
2.3M |
| 2024-01-30 |
59.14 |
61.11 |
58.74 |
60.11 |
2.5M |
| 2024-01-29 |
59.91 |
61.29 |
58.71 |
58.72 |
1.6M |
| 2024-01-26 |
61.70 |
61.80 |
59.29 |
59.36 |
1.7M |
| 2024-01-25 |
60.34 |
62.34 |
59.43 |
61.84 |
1.8M |
| 2024-01-24 |
61.43 |
61.70 |
58.21 |
60.49 |
1.7M |
| 2024-01-23 |
61.21 |
61.90 |
60.12 |
61.25 |
1.4M |
| 2024-01-22 |
64.86 |
65.56 |
60.73 |
61.07 |
1.7M |
| 2024-01-19 |
65.37 |
66.21 |
64.57 |
64.74 |
1.2M |
| 2024-01-18 |
65.00 |
66.71 |
62.71 |
65.19 |
1.9M |
| 2024-01-17 |
68.57 |
68.72 |
65.45 |
65.70 |
1.4M |
| 2024-01-16 |
69.29 |
70.86 |
67.14 |
68.60 |
1.9M |
| 2024-01-15 |
68.29 |
71.06 |
67.93 |
69.58 |
1.5M |
| 2024-01-12 |
69.80 |
70.71 |
68.30 |
69.07 |
1.7M |
| 2024-01-11 |
67.86 |
72.66 |
67.50 |
69.81 |
4.1M |
| 2024-01-10 |
65.25 |
66.09 |
63.57 |
64.70 |
0.8M |
| 2024-01-09 |
66.50 |
67.41 |
65.21 |
65.41 |
1.3M |
| 2024-01-08 |
70.71 |
70.71 |
66.33 |
66.44 |
1.3M |
| 2024-01-05 |
70.25 |
71.07 |
69.35 |
69.73 |
1.1M |
| 2024-01-04 |
71.50 |
71.64 |
70.00 |
70.32 |
0.9M |
| 2024-01-03 |
72.71 |
72.95 |
71.20 |
71.64 |
1.2M |
| 2024-01-02 |
73.44 |
74.45 |
71.89 |
73.11 |
1.4M |