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 |
2023-12-28 |
148.83 |
148.83 |
148.83 |
148.83 |
0.0M |
2023-12-27 |
167.26 |
167.26 |
148.43 |
148.43 |
0.0M |
2023-12-22 |
146.70 |
146.70 |
146.70 |
146.70 |
0.0M |
2023-12-21 |
144.08 |
146.11 |
144.08 |
146.11 |
0.0M |
2023-12-20 |
142.39 |
142.39 |
142.39 |
142.39 |
0.0M |
2023-12-19 |
142.45 |
142.45 |
142.40 |
142.40 |
0.0M |
2023-12-18 |
140.61 |
140.90 |
140.61 |
140.61 |
0.0M |
2023-12-15 |
142.64 |
142.64 |
142.64 |
142.64 |
0.0M |
2023-12-14 |
136.51 |
144.60 |
136.51 |
144.60 |
0.0M |
2023-12-13 |
134.75 |
134.75 |
134.75 |
134.75 |
0.0M |
2023-12-12 |
131.23 |
131.23 |
131.23 |
131.23 |
0.0M |
2023-12-11 |
132.05 |
132.05 |
132.05 |
132.05 |
0.0M |
2023-12-07 |
131.78 |
131.78 |
131.78 |
131.78 |
0.0M |
2023-12-06 |
126.25 |
131.02 |
126.25 |
131.02 |
0.0M |
2023-12-05 |
128.80 |
128.80 |
128.80 |
128.80 |
0.0M |
2023-12-04 |
132.05 |
132.05 |
132.05 |
132.05 |
0.0M |
2023-11-30 |
126.13 |
127.51 |
126.00 |
126.00 |
0.0M |
2023-11-29 |
125.12 |
125.12 |
124.39 |
124.39 |
0.0M |
2023-11-28 |
123.36 |
123.36 |
123.36 |
123.36 |
0.0M |
2023-11-24 |
126.63 |
126.63 |
126.63 |
126.63 |
0.0M |
2023-11-21 |
125.25 |
125.25 |
125.25 |
125.25 |
0.0M |
2023-11-20 |
125.76 |
125.76 |
125.76 |
125.76 |
0.0M |
2023-11-17 |
127.50 |
127.50 |
125.75 |
125.75 |
0.0M |
2023-11-16 |
125.12 |
125.12 |
125.12 |
125.12 |
0.0M |
2023-11-14 |
125.88 |
125.88 |
125.88 |
125.88 |
0.0M |
2023-11-13 |
121.64 |
121.64 |
121.11 |
121.23 |
0.0M |
2023-11-10 |
118.74 |
121.99 |
118.74 |
121.99 |
0.0M |
2023-11-09 |
118.55 |
118.55 |
118.55 |
118.55 |
0.0M |
2023-11-08 |
125.25 |
125.25 |
124.50 |
124.50 |
0.0M |
2023-11-07 |
125.71 |
125.71 |
125.71 |
125.71 |
0.0M |
2023-11-06 |
128.94 |
128.94 |
128.94 |
128.94 |
0.0M |
2023-11-03 |
129.48 |
132.59 |
129.48 |
132.59 |
0.0M |
2023-11-01 |
125.51 |
125.51 |
121.64 |
121.86 |
0.0M |
2023-10-31 |
128.42 |
128.42 |
127.68 |
127.68 |
0.0M |
2023-10-30 |
139.88 |
139.88 |
139.88 |
139.88 |
0.0M |
2023-10-27 |
137.59 |
138.40 |
137.59 |
138.40 |
0.0M |
2023-10-26 |
139.07 |
139.07 |
139.07 |
139.07 |
0.0M |
2023-10-25 |
134.88 |
134.88 |
134.88 |
134.88 |
0.0M |
2023-10-24 |
133.80 |
136.20 |
133.80 |
136.20 |
0.0M |
2023-10-23 |
150.60 |
150.60 |
131.29 |
135.05 |
0.0M |
2023-10-20 |
164.44 |
164.44 |
164.44 |
164.44 |
0.0M |
2023-10-19 |
162.46 |
162.46 |
162.46 |
162.46 |
0.0M |
2023-10-18 |
160.83 |
160.83 |
160.83 |
160.83 |
0.0M |
2023-10-17 |
162.34 |
163.36 |
162.34 |
163.36 |
0.0M |
2023-10-16 |
156.71 |
156.71 |
156.71 |
156.71 |
0.0M |
2023-10-13 |
152.92 |
152.92 |
152.92 |
152.92 |
0.0M |
2023-10-11 |
154.94 |
154.94 |
152.05 |
152.05 |
0.0M |
2023-10-10 |
157.09 |
157.09 |
157.09 |
157.09 |
0.0M |
2023-10-09 |
157.60 |
157.60 |
157.60 |
157.60 |
0.0M |
2023-10-05 |
158.37 |
158.37 |
158.37 |
158.37 |
0.0M |
2023-10-04 |
161.31 |
161.31 |
161.31 |
161.31 |
0.0M |
2023-10-03 |
162.47 |
162.47 |
162.22 |
162.22 |
0.0M |
2023-10-02 |
158.86 |
158.86 |
158.86 |
158.86 |
0.0M |
2023-09-29 |
163.13 |
163.13 |
163.13 |
163.13 |
0.0M |
2023-09-28 |
160.05 |
160.05 |
159.77 |
159.77 |
0.0M |
2023-09-27 |
159.68 |
160.45 |
159.68 |
160.45 |
0.0M |
2023-09-26 |
160.23 |
160.23 |
159.36 |
159.36 |
0.0M |
2023-09-25 |
160.83 |
160.83 |
160.83 |
160.83 |
0.0M |
2023-09-22 |
163.11 |
163.11 |
162.29 |
162.29 |
0.0M |
2023-09-21 |
164.93 |
164.93 |
164.93 |
164.93 |
0.0M |
2023-09-20 |
167.91 |
167.91 |
166.94 |
166.94 |
0.0M |
2023-09-19 |
168.90 |
168.90 |
168.90 |
168.90 |
0.0M |
2023-09-18 |
172.71 |
172.72 |
172.71 |
172.72 |
0.0M |
2023-09-15 |
178.10 |
178.10 |
178.10 |
178.10 |
0.0M |
2023-09-14 |
177.19 |
177.74 |
177.19 |
177.74 |
0.0M |
2023-09-13 |
177.92 |
177.92 |
177.92 |
177.92 |
0.0M |
2023-09-12 |
176.16 |
177.50 |
176.16 |
177.50 |
0.0M |
2023-09-11 |
177.50 |
177.50 |
175.20 |
175.20 |
0.0M |
2023-09-08 |
189.04 |
189.04 |
179.93 |
179.93 |
0.0M |
2023-09-06 |
195.77 |
195.77 |
195.77 |
195.77 |
0.0M |
2023-09-05 |
196.85 |
196.85 |
196.85 |
196.85 |
0.0M |
2023-09-02 |
213.04 |
213.04 |
213.04 |
213.04 |
0.0M |
2023-09-01 |
204.40 |
204.40 |
204.40 |
204.40 |
0.0M |
2023-08-31 |
203.69 |
203.69 |
203.69 |
203.69 |
0.0M |
2023-08-30 |
206.65 |
206.65 |
206.65 |
206.65 |
0.0M |
2023-08-29 |
205.70 |
205.91 |
205.70 |
205.91 |
0.0M |
2023-08-28 |
208.34 |
208.34 |
208.34 |
208.34 |
0.0M |
2023-08-25 |
205.17 |
205.17 |
205.17 |
205.17 |
0.0M |
2023-08-24 |
205.32 |
205.32 |
205.32 |
205.32 |
0.0M |
2023-08-23 |
205.91 |
206.65 |
205.91 |
206.65 |
0.0M |
2023-08-22 |
210.10 |
210.10 |
210.10 |
210.10 |
0.0M |
2023-08-21 |
210.03 |
210.03 |
210.03 |
210.03 |
0.0M |
2023-08-18 |
212.03 |
212.52 |
212.03 |
212.52 |
0.0M |
2023-08-17 |
212.03 |
212.03 |
212.03 |
212.03 |
0.0M |
2023-08-16 |
207.49 |
207.49 |
207.49 |
207.49 |
0.0M |
2023-08-15 |
209.82 |
209.82 |
209.82 |
209.82 |
0.0M |
2023-08-14 |
213.40 |
213.40 |
213.40 |
213.40 |
0.0M |
2023-08-11 |
209.65 |
209.65 |
208.94 |
208.94 |
0.0M |
2023-08-10 |
206.03 |
206.73 |
204.91 |
204.91 |
0.0M |
2023-08-09 |
204.54 |
204.54 |
204.54 |
204.54 |
0.0M |
2023-08-08 |
210.66 |
210.66 |
210.66 |
210.66 |
0.0M |
2023-08-07 |
213.83 |
213.83 |
213.83 |
213.83 |
0.0M |
2023-08-04 |
216.30 |
216.30 |
216.30 |
216.30 |
0.0M |
2023-08-03 |
213.83 |
213.83 |
213.83 |
213.83 |
0.0M |
2023-08-02 |
215.16 |
215.16 |
215.16 |
215.16 |
0.0M |
2023-08-01 |
217.03 |
217.03 |
216.70 |
216.70 |
0.0M |
2023-07-31 |
217.81 |
217.81 |
217.81 |
217.81 |
0.0M |
2023-07-28 |
218.69 |
218.91 |
218.69 |
218.69 |
0.0M |
2023-07-27 |
217.59 |
217.59 |
217.37 |
217.37 |
0.0M |
2023-07-26 |
218.25 |
218.25 |
217.59 |
217.59 |
0.0M |
2023-07-25 |
217.37 |
217.37 |
217.37 |
217.37 |
0.0M |
2023-07-24 |
217.15 |
217.15 |
216.92 |
217.15 |
0.0M |
2023-07-21 |
218.76 |
219.35 |
218.69 |
219.35 |
0.0M |
2023-07-20 |
221.56 |
221.56 |
221.56 |
221.56 |
0.0M |
2023-07-19 |
220.68 |
220.68 |
220.68 |
220.68 |
0.0M |
2023-07-18 |
223.08 |
223.10 |
219.58 |
219.58 |
0.0M |
2023-07-17 |
220.24 |
220.24 |
220.24 |
220.24 |
0.0M |
2023-07-14 |
219.35 |
219.35 |
219.35 |
219.35 |
0.0M |
2023-07-13 |
220.56 |
221.57 |
220.56 |
221.57 |
0.0M |
2023-07-12 |
220.68 |
221.34 |
220.68 |
221.34 |
0.0M |
2023-07-11 |
218.66 |
218.66 |
218.66 |
218.66 |
0.0M |
2023-07-10 |
223.08 |
223.08 |
208.89 |
217.57 |
0.0M |
2023-07-07 |
243.70 |
244.55 |
241.78 |
244.55 |
0.0M |
2023-07-06 |
243.70 |
243.70 |
243.22 |
243.22 |
0.0M |
2023-07-05 |
240.92 |
240.92 |
238.43 |
238.43 |
0.0M |
2023-06-30 |
241.30 |
241.30 |
240.23 |
241.07 |
0.0M |
2023-06-29 |
239.41 |
242.98 |
239.41 |
242.98 |
0.0M |
2023-06-28 |
241.93 |
241.93 |
239.42 |
239.42 |
0.0M |
2023-06-27 |
240.13 |
240.13 |
240.13 |
240.13 |
0.0M |
2023-06-26 |
243.11 |
243.65 |
240.85 |
243.65 |
0.0M |
2023-06-23 |
243.11 |
243.11 |
243.11 |
243.11 |
0.0M |
2023-06-22 |
247.00 |
247.00 |
247.00 |
247.00 |
0.0M |
2023-06-21 |
247.66 |
248.38 |
247.25 |
247.44 |
0.0M |
2023-06-20 |
238.94 |
240.43 |
238.94 |
240.17 |
0.0M |
2023-06-16 |
245.15 |
245.87 |
244.91 |
244.91 |
0.0M |
2023-06-15 |
243.24 |
243.24 |
243.24 |
243.24 |
0.0M |
2023-06-14 |
242.66 |
243.68 |
242.66 |
243.68 |
0.0M |
2023-06-13 |
246.54 |
246.54 |
244.52 |
244.52 |
0.0M |
2023-06-12 |
243.53 |
243.53 |
243.53 |
243.53 |
0.0M |
2023-06-09 |
245.41 |
245.41 |
245.41 |
245.41 |
0.0M |
2023-06-07 |
260.89 |
260.89 |
260.89 |
260.89 |
0.0M |
2023-06-06 |
254.71 |
258.05 |
254.71 |
258.05 |
0.0M |
2023-06-05 |
254.96 |
254.96 |
254.96 |
254.96 |
0.0M |
2023-06-02 |
249.74 |
253.96 |
249.74 |
253.96 |
0.0M |
2023-06-01 |
250.11 |
250.73 |
250.11 |
250.73 |
0.0M |
2023-05-31 |
251.60 |
251.60 |
250.48 |
250.48 |
0.0M |
2023-05-30 |
250.23 |
250.23 |
250.23 |
250.23 |
0.0M |
2023-05-26 |
248.75 |
248.75 |
248.75 |
248.75 |
0.0M |
2023-05-25 |
249.99 |
249.99 |
249.99 |
249.99 |
0.0M |
2023-05-24 |
249.15 |
249.99 |
249.15 |
249.99 |
0.0M |
2023-05-23 |
253.92 |
253.92 |
253.92 |
253.92 |
0.0M |
2023-05-22 |
256.50 |
256.50 |
256.50 |
256.50 |
0.0M |
2023-05-19 |
261.15 |
261.15 |
261.15 |
261.15 |
0.0M |
2023-05-18 |
256.38 |
257.02 |
256.25 |
256.25 |
0.0M |
2023-05-17 |
254.18 |
254.18 |
254.18 |
254.18 |
0.0M |
2023-05-16 |
256.64 |
256.64 |
256.04 |
256.04 |
0.0M |
2023-05-15 |
256.14 |
256.14 |
255.99 |
255.99 |
0.0M |
2023-05-12 |
257.58 |
257.58 |
257.58 |
257.58 |
0.0M |
2023-05-11 |
257.41 |
258.05 |
257.41 |
258.05 |
0.0M |
2023-05-10 |
261.86 |
262.53 |
261.72 |
262.53 |
0.0M |
2023-05-09 |
263.60 |
263.60 |
262.79 |
262.79 |
0.0M |
2023-05-08 |
267.88 |
267.88 |
267.88 |
267.88 |
0.0M |
2023-05-06 |
281.40 |
281.40 |
281.40 |
281.40 |
0.0M |
2023-05-05 |
269.08 |
269.08 |
268.41 |
268.95 |
0.0M |
2023-05-04 |
267.34 |
267.34 |
267.34 |
267.34 |
0.0M |
2023-05-03 |
276.34 |
276.34 |
276.34 |
276.34 |
0.0M |
2023-05-02 |
280.04 |
281.17 |
280.04 |
281.17 |
0.0M |
2023-04-28 |
294.08 |
294.08 |
293.32 |
293.32 |
0.0M |
2023-04-27 |
289.84 |
290.69 |
289.84 |
290.69 |
0.0M |
2023-04-26 |
290.65 |
290.65 |
290.60 |
290.65 |
0.0M |
2023-04-25 |
295.89 |
295.89 |
295.89 |
295.89 |
0.0M |
2023-04-24 |
297.17 |
297.17 |
297.17 |
297.17 |
0.0M |
2023-04-20 |
296.15 |
296.72 |
296.11 |
296.72 |
0.0M |
2023-04-19 |
301.02 |
301.02 |
301.02 |
301.02 |
0.0M |
2023-04-18 |
295.69 |
295.69 |
295.69 |
295.69 |
0.0M |
2023-04-17 |
291.31 |
291.31 |
291.31 |
291.31 |
0.0M |
2023-04-14 |
287.39 |
287.39 |
287.39 |
287.39 |
0.0M |
2023-04-13 |
292.17 |
292.17 |
292.17 |
292.17 |
0.0M |
2023-04-12 |
290.02 |
290.02 |
289.74 |
289.88 |
0.0M |
2023-04-11 |
288.16 |
288.16 |
287.87 |
287.87 |
0.0M |
2023-04-10 |
286.73 |
289.59 |
286.73 |
289.59 |
0.0M |
2023-04-06 |
281.77 |
281.77 |
281.77 |
281.77 |
0.0M |
2023-04-05 |
292.13 |
292.13 |
292.13 |
292.13 |
0.0M |
2023-04-04 |
296.28 |
296.28 |
296.28 |
296.28 |
0.0M |
2023-04-03 |
298.01 |
298.01 |
298.01 |
298.01 |
0.0M |
2023-03-31 |
296.28 |
296.28 |
296.28 |
296.28 |
0.0M |
2023-03-30 |
297.63 |
297.63 |
296.17 |
296.17 |
0.0M |
2023-03-29 |
300.93 |
300.93 |
300.93 |
300.93 |
0.0M |
2023-03-28 |
293.12 |
294.45 |
293.12 |
294.45 |
0.0M |
2023-03-27 |
294.58 |
294.58 |
293.55 |
293.55 |
0.0M |
2023-03-24 |
295.02 |
295.02 |
295.02 |
295.02 |
0.0M |
2023-03-23 |
291.19 |
291.19 |
290.59 |
290.59 |
0.0M |
2023-03-22 |
297.22 |
297.22 |
297.22 |
297.22 |
0.0M |
2023-03-20 |
295.91 |
295.91 |
295.91 |
295.91 |
0.0M |
2023-03-17 |
290.00 |
290.00 |
290.00 |
290.00 |
0.0M |
2023-03-16 |
290.45 |
291.48 |
290.45 |
291.48 |
0.0M |
2023-03-15 |
292.50 |
292.50 |
291.49 |
291.49 |
0.0M |
2023-03-14 |
298.86 |
298.86 |
297.39 |
297.39 |
0.0M |
2023-03-13 |
300.64 |
300.64 |
300.04 |
300.34 |
0.0M |
2023-03-10 |
298.44 |
299.36 |
298.44 |
299.36 |
0.0M |
2023-03-09 |
301.48 |
301.48 |
301.48 |
301.48 |
0.0M |
2023-03-08 |
311.54 |
311.54 |
311.54 |
311.54 |
0.0M |
2023-03-07 |
307.94 |
308.20 |
307.93 |
308.20 |
0.0M |
2023-03-06 |
308.56 |
309.66 |
308.56 |
309.66 |
0.0M |
2023-03-03 |
317.74 |
318.23 |
317.10 |
317.10 |
0.0M |
2023-03-02 |
317.52 |
317.52 |
317.52 |
317.52 |
0.0M |
2023-03-01 |
317.74 |
318.07 |
317.74 |
317.74 |
0.0M |
2023-02-28 |
320.66 |
320.66 |
320.49 |
320.49 |
0.0M |
2023-02-27 |
319.72 |
319.72 |
319.72 |
319.72 |
0.0M |
2023-02-24 |
319.72 |
319.76 |
319.09 |
319.09 |
0.0M |
2023-02-23 |
315.63 |
315.94 |
315.63 |
315.94 |
0.0M |
2023-02-22 |
314.27 |
314.72 |
314.27 |
314.69 |
0.0M |
2023-02-17 |
315.71 |
316.43 |
315.50 |
316.43 |
0.0M |
2023-02-16 |
318.15 |
322.79 |
318.15 |
322.79 |
0.0M |
2023-02-15 |
318.15 |
318.15 |
318.15 |
318.15 |
0.0M |
2023-02-14 |
317.74 |
317.74 |
317.74 |
317.74 |
0.0M |
2023-02-13 |
318.58 |
319.75 |
318.58 |
319.75 |
0.0M |
2023-02-10 |
327.14 |
327.14 |
327.14 |
327.14 |
0.0M |
2023-02-09 |
324.43 |
324.43 |
324.43 |
324.43 |
0.0M |
2023-02-08 |
319.94 |
319.94 |
318.26 |
318.26 |
0.0M |
2023-02-07 |
312.31 |
312.31 |
311.55 |
311.55 |
0.0M |
2023-02-06 |
309.72 |
309.72 |
309.72 |
309.72 |
0.0M |
2023-02-03 |
312.06 |
312.65 |
311.54 |
311.54 |
0.0M |
2023-02-02 |
308.03 |
308.03 |
308.03 |
308.03 |
0.0M |
2023-02-01 |
319.04 |
319.04 |
319.04 |
319.04 |
0.0M |
2023-01-31 |
320.51 |
320.97 |
320.51 |
320.97 |
0.0M |
2023-01-30 |
316.89 |
316.89 |
316.89 |
316.89 |
0.0M |
2023-01-27 |
320.97 |
321.29 |
320.35 |
320.35 |
0.0M |
2023-01-26 |
316.02 |
316.02 |
316.02 |
316.02 |
0.0M |
2023-01-25 |
312.24 |
312.24 |
312.24 |
312.24 |
0.0M |
2023-01-24 |
317.20 |
317.20 |
317.20 |
317.20 |
0.0M |
2023-01-23 |
314.69 |
314.69 |
314.69 |
314.69 |
0.0M |
2023-01-20 |
319.36 |
319.36 |
319.36 |
319.36 |
0.0M |
2023-01-19 |
313.69 |
313.69 |
313.69 |
313.69 |
0.0M |
2023-01-18 |
313.33 |
314.47 |
313.33 |
314.13 |
0.0M |
2023-01-17 |
313.02 |
313.02 |
313.02 |
313.02 |
0.0M |
2023-01-13 |
315.05 |
315.05 |
315.05 |
315.05 |
0.0M |
2023-01-12 |
315.19 |
315.19 |
315.19 |
315.19 |
0.0M |
2023-01-11 |
322.60 |
322.60 |
322.60 |
322.60 |
0.0M |
2023-01-10 |
317.71 |
317.71 |
317.71 |
317.71 |
0.0M |
2023-01-09 |
321.96 |
321.96 |
321.96 |
321.96 |
0.0M |
2023-01-06 |
312.65 |
312.80 |
312.65 |
312.80 |
0.0M |
2023-01-05 |
310.62 |
310.62 |
310.62 |
310.62 |
0.0M |
2023-01-04 |
320.66 |
320.66 |
320.66 |
320.66 |
0.0M |
2023-01-03 |
320.09 |
322.55 |
320.09 |
322.55 |
0.0M |