| 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 |
127.50 |
127.50 |
124.00 |
125.50 |
1.6M |
| 2024-12-30 |
130.50 |
131.00 |
126.50 |
127.50 |
1.7M |
| 2024-12-27 |
133.00 |
133.50 |
129.00 |
129.50 |
1.9M |
| 2024-12-26 |
134.00 |
137.00 |
132.00 |
132.00 |
2.7M |
| 2024-12-25 |
135.50 |
137.50 |
134.00 |
134.00 |
1.9M |
| 2024-12-24 |
138.50 |
143.50 |
133.50 |
135.00 |
4.3M |
| 2024-12-23 |
136.50 |
140.00 |
135.50 |
138.00 |
1.7M |
| 2024-12-20 |
138.50 |
142.50 |
135.00 |
135.50 |
2.3M |
| 2024-12-19 |
139.00 |
139.50 |
136.00 |
137.50 |
1.9M |
| 2024-12-18 |
141.00 |
148.00 |
139.50 |
141.00 |
2.6M |
| 2024-12-17 |
141.00 |
144.50 |
138.00 |
141.00 |
2.5M |
| 2024-12-16 |
150.50 |
150.50 |
138.50 |
139.00 |
6.1M |
| 2024-12-13 |
153.50 |
154.50 |
150.00 |
151.00 |
2.1M |
| 2024-12-12 |
154.50 |
159.00 |
153.00 |
154.00 |
2.0M |
| 2024-12-11 |
155.00 |
156.50 |
152.00 |
153.50 |
2.6M |
| 2024-12-10 |
164.00 |
166.00 |
151.50 |
154.00 |
4.6M |
| 2024-12-09 |
170.00 |
170.50 |
163.00 |
163.50 |
3.5M |
| 2024-12-06 |
168.50 |
170.00 |
165.00 |
165.00 |
2.7M |
| 2024-12-05 |
170.50 |
172.00 |
166.00 |
167.00 |
6.1M |
| 2024-12-04 |
153.00 |
169.50 |
152.50 |
169.50 |
7.5M |
| 2024-12-03 |
150.50 |
158.50 |
149.50 |
154.50 |
5.3M |
| 2024-12-02 |
148.00 |
150.00 |
139.50 |
149.00 |
5.9M |
| 2024-11-29 |
144.50 |
150.00 |
142.00 |
148.50 |
5.6M |
| 2024-11-28 |
161.50 |
163.00 |
147.00 |
147.00 |
7.7M |
| 2024-11-27 |
169.00 |
169.50 |
162.00 |
163.00 |
2.8M |
| 2024-11-26 |
172.00 |
172.00 |
166.00 |
168.00 |
3.1M |
| 2024-11-25 |
179.50 |
180.50 |
170.50 |
172.00 |
4.7M |
| 2024-11-22 |
171.00 |
179.00 |
169.50 |
177.50 |
5.3M |
| 2024-11-21 |
165.00 |
174.00 |
164.50 |
171.00 |
4.5M |
| 2024-11-20 |
169.00 |
176.00 |
162.50 |
165.00 |
5.7M |
| 2024-11-19 |
162.50 |
173.00 |
161.50 |
169.00 |
4.3M |
| 2024-11-18 |
171.00 |
171.00 |
159.50 |
162.00 |
3.8M |
| 2024-11-15 |
167.00 |
174.00 |
162.50 |
170.50 |
3.9M |
| 2024-11-14 |
171.00 |
171.50 |
166.00 |
166.00 |
3.1M |
| 2024-11-13 |
174.00 |
177.50 |
169.50 |
169.50 |
4.6M |
| 2024-11-12 |
182.50 |
184.50 |
167.00 |
174.00 |
9.2M |
| 2024-11-11 |
188.00 |
191.00 |
180.50 |
184.50 |
7.7M |
| 2024-11-08 |
184.00 |
194.00 |
183.50 |
191.00 |
12.6M |
| 2024-11-07 |
176.00 |
187.50 |
174.00 |
183.50 |
8.5M |
| 2024-11-06 |
172.50 |
175.00 |
171.50 |
172.00 |
2.3M |
| 2024-11-05 |
174.50 |
178.00 |
171.50 |
172.50 |
3.6M |
| 2024-11-04 |
174.50 |
179.50 |
171.50 |
176.50 |
5.6M |
| 2024-11-01 |
158.50 |
178.00 |
158.00 |
175.00 |
7.4M |
| 2024-10-30 |
162.50 |
164.50 |
158.00 |
162.50 |
2.4M |
| 2024-10-29 |
164.50 |
169.50 |
159.50 |
161.00 |
3.6M |
| 2024-10-28 |
170.00 |
173.00 |
165.00 |
165.00 |
2.9M |
| 2024-10-25 |
166.50 |
170.93 |
162.56 |
169.45 |
2.7M |
| 2024-10-24 |
176.35 |
178.32 |
162.56 |
163.54 |
5.2M |
| 2024-10-23 |
171.43 |
177.34 |
169.95 |
173.40 |
6.6M |
| 2024-10-22 |
164.04 |
172.41 |
163.05 |
170.93 |
7.3M |
| 2024-10-21 |
165.51 |
166.50 |
162.56 |
164.04 |
3.7M |
| 2024-10-18 |
168.96 |
172.41 |
161.57 |
165.51 |
6.2M |
| 2024-10-17 |
170.44 |
173.40 |
164.04 |
167.48 |
5.8M |
| 2024-10-16 |
170.44 |
174.87 |
165.02 |
169.45 |
8.4M |
| 2024-10-15 |
179.31 |
190.64 |
168.47 |
169.95 |
17.3M |
| 2024-10-14 |
171.92 |
178.32 |
164.04 |
178.32 |
2.6M |
| 2024-10-11 |
178.32 |
184.23 |
171.43 |
171.43 |
1.6M |
| 2024-10-09 |
183.25 |
185.71 |
175.37 |
180.29 |
1.9M |
| 2024-10-08 |
180.78 |
181.28 |
177.34 |
180.78 |
1.6M |
| 2024-10-07 |
170.93 |
184.73 |
170.93 |
183.25 |
3.1M |
| 2024-10-04 |
173.89 |
173.89 |
167.48 |
169.45 |
1.6M |
| 2024-10-01 |
169.45 |
172.41 |
166.01 |
172.41 |
2.3M |
| 2024-09-30 |
168.00 |
170.00 |
167.00 |
170.00 |
1.7M |
| 2024-09-27 |
166.00 |
169.00 |
163.00 |
166.00 |
1.2M |
| 2024-09-26 |
167.50 |
167.50 |
163.50 |
163.50 |
1.3M |
| 2024-09-25 |
169.00 |
171.50 |
165.50 |
169.00 |
8.9M |
| 2024-09-24 |
159.00 |
170.50 |
157.00 |
168.50 |
11.3M |
| 2024-09-23 |
166.50 |
167.00 |
159.00 |
159.00 |
6.1M |
| 2024-09-20 |
170.50 |
177.00 |
161.00 |
166.50 |
12.6M |
| 2024-09-19 |
169.00 |
172.50 |
163.50 |
169.50 |
10.2M |
| 2024-09-18 |
172.50 |
176.00 |
166.50 |
166.50 |
19.1M |
| 2024-09-16 |
166.00 |
177.00 |
165.50 |
171.00 |
32.5M |
| 2024-09-13 |
147.50 |
161.00 |
144.00 |
161.00 |
20.7M |
| 2024-09-12 |
140.00 |
149.00 |
139.00 |
146.50 |
11.6M |
| 2024-09-11 |
136.50 |
141.00 |
135.50 |
136.50 |
5.3M |
| 2024-09-10 |
144.50 |
146.00 |
136.00 |
137.00 |
11.3M |
| 2024-09-09 |
133.50 |
145.00 |
133.00 |
142.00 |
13.7M |
| 2024-09-06 |
132.00 |
141.50 |
131.00 |
136.50 |
14.7M |
| 2024-09-05 |
126.50 |
135.00 |
126.00 |
131.00 |
6.6M |
| 2024-09-04 |
123.50 |
129.50 |
121.00 |
124.00 |
4.5M |
| 2024-09-03 |
134.00 |
138.00 |
130.50 |
131.50 |
7.3M |
| 2024-09-02 |
140.00 |
150.00 |
130.00 |
133.00 |
21.0M |
| 2024-08-30 |
129.00 |
140.00 |
127.00 |
139.00 |
9.2M |
| 2024-08-29 |
126.00 |
130.00 |
125.00 |
127.50 |
1.8M |
| 2024-08-28 |
129.00 |
134.50 |
127.50 |
128.00 |
7.8M |
| 2024-08-27 |
126.50 |
133.50 |
126.50 |
128.00 |
7.6M |
| 2024-08-26 |
131.50 |
132.00 |
126.00 |
126.50 |
3.0M |
| 2024-08-23 |
121.50 |
134.00 |
119.00 |
130.50 |
5.0M |
| 2024-08-22 |
127.50 |
128.00 |
123.50 |
124.00 |
2.1M |
| 2024-08-21 |
128.00 |
129.50 |
124.00 |
127.00 |
2.8M |
| 2024-08-20 |
126.50 |
131.00 |
124.50 |
128.50 |
5.9M |
| 2024-08-19 |
125.50 |
126.00 |
123.00 |
124.50 |
2.4M |
| 2024-08-16 |
128.50 |
129.50 |
123.50 |
124.00 |
6.4M |
| 2024-08-15 |
126.00 |
130.00 |
122.00 |
126.00 |
16.6M |
| 2024-08-14 |
118.00 |
126.50 |
117.50 |
122.00 |
7.3M |
| 2024-08-13 |
117.50 |
118.00 |
113.00 |
115.50 |
2.5M |
| 2024-08-12 |
108.00 |
119.00 |
108.00 |
115.50 |
4.6M |
| 2024-08-09 |
104.50 |
111.00 |
104.50 |
111.00 |
1.3M |
| 2024-08-08 |
98.00 |
102.00 |
96.20 |
101.00 |
2.8M |
| 2024-08-07 |
99.40 |
104.50 |
98.00 |
99.00 |
3.1M |
| 2024-08-06 |
109.00 |
109.00 |
95.20 |
98.50 |
5.3M |
| 2024-08-05 |
108.00 |
111.00 |
104.50 |
104.50 |
4.1M |
| 2024-08-02 |
121.50 |
124.00 |
116.00 |
116.00 |
2.6M |
| 2024-08-01 |
126.50 |
127.00 |
122.50 |
126.00 |
2.3M |
| 2024-07-31 |
118.00 |
127.50 |
118.00 |
122.00 |
4.4M |
| 2024-07-30 |
117.00 |
122.00 |
112.50 |
119.50 |
2.7M |
| 2024-07-29 |
119.00 |
125.00 |
115.50 |
117.00 |
4.7M |
| 2024-07-26 |
106.00 |
121.50 |
104.00 |
116.50 |
5.3M |
| 2024-07-23 |
110.00 |
116.00 |
109.00 |
110.50 |
4.5M |
| 2024-07-22 |
121.50 |
122.00 |
110.00 |
110.00 |
3.0M |
| 2024-07-19 |
125.50 |
129.00 |
119.00 |
122.00 |
3.7M |
| 2024-07-18 |
123.00 |
126.00 |
123.00 |
126.00 |
1.9M |
| 2024-07-17 |
123.50 |
128.50 |
122.00 |
126.50 |
2.7M |
| 2024-07-16 |
123.50 |
125.50 |
121.50 |
124.00 |
2.1M |
| 2024-07-15 |
125.00 |
128.00 |
122.50 |
123.50 |
3.2M |
| 2024-07-12 |
118.50 |
131.50 |
118.50 |
125.00 |
9.7M |
| 2024-07-11 |
131.00 |
137.00 |
122.00 |
122.00 |
13.7M |
| 2024-07-10 |
125.00 |
135.50 |
123.00 |
135.50 |
9.9M |
| 2024-07-09 |
121.50 |
127.50 |
119.00 |
123.50 |
6.8M |
| 2024-07-08 |
133.00 |
137.50 |
120.50 |
124.50 |
13.9M |
| 2024-07-05 |
122.50 |
128.50 |
119.00 |
128.50 |
12.0M |
| 2024-07-04 |
106.50 |
117.00 |
105.00 |
117.00 |
5.8M |
| 2024-07-03 |
108.50 |
110.00 |
106.00 |
106.50 |
2.2M |
| 2024-07-02 |
112.50 |
114.00 |
108.50 |
109.00 |
3.6M |
| 2024-07-01 |
109.50 |
114.00 |
105.50 |
110.50 |
3.6M |
| 2024-06-28 |
109.50 |
111.00 |
107.00 |
109.00 |
2.3M |
| 2024-06-27 |
109.50 |
114.00 |
107.50 |
110.00 |
4.1M |
| 2024-06-26 |
109.00 |
111.50 |
106.50 |
110.00 |
3.1M |
| 2024-06-25 |
110.00 |
111.00 |
100.00 |
107.50 |
6.7M |
| 2024-06-24 |
114.00 |
114.00 |
107.50 |
109.00 |
4.7M |
| 2024-06-21 |
112.50 |
116.00 |
107.50 |
114.00 |
6.0M |
| 2024-06-20 |
112.50 |
113.00 |
106.50 |
112.50 |
7.1M |
| 2024-06-19 |
117.00 |
118.00 |
109.50 |
112.50 |
17.8M |
| 2024-06-18 |
108.50 |
114.50 |
105.00 |
114.50 |
8.4M |
| 2024-06-17 |
98.00 |
104.50 |
97.00 |
104.50 |
6.6M |
| 2024-06-14 |
93.00 |
96.50 |
91.60 |
95.30 |
7.1M |
| 2024-06-13 |
89.60 |
92.10 |
88.20 |
90.70 |
5.1M |
| 2024-06-12 |
86.70 |
90.50 |
84.60 |
89.50 |
15.8M |
| 2024-06-11 |
76.60 |
84.20 |
75.00 |
84.20 |
5.8M |
| 2024-06-07 |
72.60 |
78.90 |
72.60 |
76.60 |
2.7M |
| 2024-06-06 |
74.70 |
75.20 |
72.50 |
73.00 |
1.4M |
| 2024-06-05 |
73.80 |
74.80 |
73.20 |
74.20 |
0.9M |
| 2024-06-04 |
73.00 |
75.70 |
71.70 |
73.70 |
1.8M |
| 2024-06-03 |
72.80 |
72.80 |
70.40 |
72.10 |
1.3M |
| 2024-05-31 |
73.10 |
74.40 |
72.10 |
72.10 |
0.9M |
| 2024-05-30 |
75.50 |
75.50 |
72.60 |
73.10 |
1.4M |
| 2024-05-29 |
76.20 |
76.80 |
73.60 |
75.50 |
1.6M |
| 2024-05-28 |
77.10 |
80.10 |
76.10 |
76.10 |
3.0M |
| 2024-05-27 |
76.50 |
77.60 |
74.50 |
76.80 |
2.1M |
| 2024-05-24 |
76.40 |
77.60 |
74.80 |
76.10 |
2.7M |
| 2024-05-23 |
75.10 |
82.00 |
73.40 |
76.40 |
8.1M |
| 2024-05-22 |
68.90 |
75.20 |
67.40 |
75.10 |
6.2M |
| 2024-05-21 |
68.10 |
69.80 |
66.50 |
68.40 |
2.9M |
| 2024-05-20 |
63.30 |
69.00 |
61.20 |
68.40 |
7.0M |
| 2024-05-17 |
63.30 |
63.30 |
62.50 |
63.30 |
1.7M |
| 2024-05-16 |
54.00 |
57.60 |
53.70 |
57.60 |
1.4M |
| 2024-05-15 |
53.30 |
53.30 |
52.10 |
52.40 |
0.2M |
| 2024-05-14 |
51.30 |
53.60 |
51.30 |
53.10 |
0.3M |
| 2024-05-13 |
52.20 |
52.20 |
51.20 |
51.70 |
0.2M |
| 2024-05-10 |
52.40 |
52.50 |
52.00 |
52.30 |
0.2M |
| 2024-05-09 |
53.00 |
53.00 |
52.30 |
52.40 |
0.1M |
| 2024-05-08 |
53.10 |
53.10 |
52.50 |
53.00 |
0.1M |
| 2024-05-07 |
53.80 |
54.20 |
51.90 |
53.20 |
0.2M |
| 2024-05-06 |
52.70 |
54.00 |
52.70 |
53.60 |
0.2M |
| 2024-05-03 |
53.30 |
53.40 |
52.50 |
52.70 |
0.2M |
| 2024-05-02 |
52.80 |
53.30 |
52.10 |
53.30 |
0.1M |
| 2024-04-30 |
53.20 |
54.70 |
52.60 |
52.80 |
0.5M |
| 2024-04-29 |
51.00 |
53.30 |
51.00 |
53.00 |
0.5M |
| 2024-04-26 |
50.30 |
50.70 |
50.00 |
50.30 |
0.1M |
| 2024-04-25 |
50.70 |
50.70 |
50.00 |
50.20 |
0.1M |
| 2024-04-24 |
50.90 |
51.50 |
50.50 |
50.50 |
0.1M |
| 2024-04-23 |
49.80 |
50.50 |
49.80 |
50.40 |
0.1M |
| 2024-04-22 |
50.20 |
50.30 |
49.60 |
49.80 |
0.2M |
| 2024-04-19 |
52.00 |
52.00 |
49.00 |
50.30 |
0.6M |
| 2024-04-18 |
52.00 |
52.40 |
51.60 |
52.00 |
0.2M |
| 2024-04-17 |
50.80 |
52.50 |
50.80 |
52.20 |
0.2M |
| 2024-04-16 |
52.00 |
52.00 |
50.50 |
50.80 |
0.6M |
| 2024-04-15 |
52.30 |
52.40 |
52.00 |
52.00 |
0.2M |
| 2024-04-12 |
52.30 |
52.60 |
52.30 |
52.40 |
0.1M |
| 2024-04-11 |
52.90 |
52.90 |
52.10 |
52.20 |
0.2M |
| 2024-04-10 |
52.50 |
53.60 |
52.50 |
52.80 |
0.2M |
| 2024-04-09 |
52.80 |
53.60 |
52.50 |
52.50 |
0.3M |
| 2024-04-08 |
52.20 |
52.50 |
52.10 |
52.50 |
0.1M |
| 2024-04-03 |
53.00 |
53.00 |
52.00 |
52.10 |
0.2M |
| 2024-04-02 |
54.00 |
54.00 |
53.00 |
53.10 |
0.2M |
| 2024-04-01 |
52.60 |
54.00 |
52.40 |
53.70 |
0.4M |
| 2024-03-29 |
51.90 |
52.40 |
51.70 |
52.00 |
0.2M |
| 2024-03-28 |
52.60 |
52.80 |
51.60 |
51.60 |
0.4M |
| 2024-03-27 |
51.90 |
52.70 |
51.70 |
52.60 |
0.3M |
| 2024-03-26 |
52.70 |
53.10 |
51.90 |
51.90 |
0.4M |
| 2024-03-25 |
52.40 |
53.50 |
51.90 |
52.70 |
0.4M |
| 2024-03-22 |
52.00 |
52.60 |
52.00 |
52.50 |
0.2M |
| 2024-03-21 |
52.30 |
52.70 |
51.90 |
52.00 |
0.3M |
| 2024-03-20 |
53.00 |
53.20 |
51.70 |
52.10 |
0.3M |
| 2024-03-19 |
53.30 |
54.10 |
52.50 |
52.90 |
0.4M |
| 2024-03-18 |
53.50 |
54.00 |
53.00 |
53.50 |
0.4M |
| 2024-03-15 |
54.40 |
55.30 |
53.70 |
53.90 |
0.3M |
| 2024-03-14 |
55.50 |
56.40 |
53.60 |
54.30 |
0.5M |
| 2024-03-13 |
58.10 |
58.20 |
55.90 |
56.00 |
0.7M |
| 2024-03-12 |
57.50 |
58.10 |
57.40 |
57.80 |
0.2M |
| 2024-03-11 |
57.30 |
58.80 |
57.20 |
57.90 |
0.3M |
| 2024-03-08 |
58.50 |
58.50 |
57.20 |
57.20 |
0.5M |
| 2024-03-07 |
59.90 |
59.90 |
58.10 |
58.50 |
0.5M |
| 2024-03-06 |
60.00 |
60.50 |
59.60 |
59.90 |
0.2M |
| 2024-03-05 |
61.00 |
62.10 |
59.70 |
60.20 |
0.4M |
| 2024-03-04 |
62.70 |
63.00 |
59.20 |
60.90 |
1.1M |
| 2024-03-01 |
63.10 |
63.20 |
62.80 |
63.00 |
0.2M |
| 2024-02-29 |
64.00 |
64.20 |
63.10 |
63.40 |
0.2M |
| 2024-02-27 |
65.50 |
65.60 |
63.60 |
63.90 |
0.3M |
| 2024-02-26 |
64.50 |
65.30 |
64.50 |
65.10 |
0.2M |
| 2024-02-23 |
64.40 |
65.60 |
64.40 |
64.60 |
0.2M |
| 2024-02-22 |
64.80 |
65.60 |
64.20 |
64.40 |
0.3M |
| 2024-02-21 |
64.80 |
64.80 |
64.10 |
64.10 |
0.1M |
| 2024-02-20 |
65.30 |
65.40 |
63.60 |
64.20 |
0.2M |
| 2024-02-19 |
64.00 |
65.80 |
63.80 |
64.90 |
0.4M |
| 2024-02-16 |
63.60 |
63.90 |
62.80 |
63.60 |
0.3M |
| 2024-02-15 |
63.40 |
64.00 |
62.50 |
64.00 |
0.2M |
| 2024-02-05 |
63.60 |
63.60 |
61.40 |
62.60 |
0.4M |
| 2024-02-02 |
65.10 |
65.10 |
63.50 |
63.60 |
0.3M |
| 2024-02-01 |
65.00 |
65.00 |
64.30 |
64.50 |
0.1M |
| 2024-01-31 |
65.10 |
65.30 |
64.30 |
64.50 |
0.2M |
| 2024-01-30 |
65.80 |
65.80 |
64.50 |
65.00 |
0.2M |
| 2024-01-29 |
66.10 |
66.10 |
65.10 |
65.90 |
0.1M |
| 2024-01-26 |
66.40 |
66.40 |
65.50 |
65.70 |
0.1M |
| 2024-01-25 |
67.10 |
67.70 |
66.30 |
66.40 |
0.2M |
| 2024-01-24 |
68.00 |
68.00 |
66.70 |
67.00 |
0.1M |
| 2024-01-23 |
67.60 |
69.70 |
67.00 |
67.30 |
0.6M |
| 2024-01-22 |
65.40 |
67.50 |
65.20 |
67.30 |
0.3M |
| 2024-01-19 |
65.20 |
65.30 |
64.10 |
64.70 |
0.2M |
| 2024-01-18 |
65.00 |
66.10 |
64.60 |
64.70 |
0.2M |
| 2024-01-17 |
67.00 |
67.50 |
65.00 |
65.00 |
0.4M |
| 2024-01-16 |
68.30 |
68.30 |
66.70 |
67.00 |
0.3M |
| 2024-01-15 |
67.50 |
69.40 |
66.40 |
68.30 |
0.5M |
| 2024-01-12 |
66.00 |
68.70 |
66.00 |
66.60 |
0.4M |
| 2024-01-11 |
67.80 |
68.60 |
65.80 |
66.20 |
0.5M |
| 2024-01-10 |
67.30 |
68.70 |
66.70 |
67.90 |
0.3M |
| 2024-01-09 |
70.60 |
70.60 |
67.20 |
67.50 |
0.8M |
| 2024-01-08 |
65.20 |
70.10 |
65.20 |
69.80 |
1.3M |
| 2024-01-05 |
64.80 |
65.60 |
64.60 |
65.20 |
0.1M |
| 2024-01-04 |
65.20 |
65.20 |
64.60 |
64.80 |
0.1M |
| 2024-01-03 |
66.70 |
66.70 |
65.10 |
65.20 |
0.1M |
| 2024-01-02 |
66.80 |
66.90 |
66.00 |
66.10 |
0.1M |