| 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 |
164.00 |
168.00 |
157.60 |
157.70 |
1.2M |
| 2024-12-30 |
164.50 |
171.00 |
162.18 |
166.05 |
1.1M |
| 2024-12-27 |
171.68 |
171.68 |
164.20 |
166.05 |
1.5M |
| 2024-12-26 |
162.00 |
175.00 |
160.50 |
171.68 |
1.5M |
| 2024-12-25 |
165.00 |
167.23 |
160.00 |
162.00 |
1.5M |
| 2024-12-24 |
160.20 |
168.30 |
156.66 |
167.90 |
2.1M |
| 2024-12-23 |
169.93 |
169.93 |
159.12 |
160.01 |
1.9M |
| 2024-12-20 |
151.67 |
174.73 |
151.60 |
169.99 |
2.2M |
| 2024-12-19 |
149.16 |
153.28 |
145.07 |
152.20 |
0.7M |
| 2024-12-18 |
150.00 |
153.20 |
147.06 |
151.32 |
0.7M |
| 2024-12-17 |
150.98 |
152.88 |
148.02 |
149.63 |
0.8M |
| 2024-12-16 |
158.23 |
158.23 |
149.72 |
151.11 |
0.9M |
| 2024-12-13 |
157.21 |
161.60 |
153.08 |
158.23 |
1.2M |
| 2024-12-12 |
159.67 |
160.89 |
156.78 |
160.17 |
0.7M |
| 2024-12-11 |
154.47 |
159.50 |
151.14 |
158.94 |
0.9M |
| 2024-12-10 |
157.90 |
164.01 |
153.00 |
155.42 |
1.7M |
| 2024-12-09 |
151.51 |
155.19 |
150.00 |
150.57 |
0.8M |
| 2024-12-06 |
151.90 |
153.99 |
149.38 |
151.51 |
0.7M |
| 2024-12-05 |
152.62 |
155.45 |
148.10 |
151.66 |
0.9M |
| 2024-12-04 |
154.88 |
160.00 |
151.80 |
152.39 |
1.3M |
| 2024-12-03 |
155.00 |
156.07 |
148.03 |
152.00 |
1.1M |
| 2024-12-02 |
151.00 |
158.90 |
148.22 |
155.00 |
1.9M |
| 2024-11-29 |
141.67 |
157.77 |
141.38 |
151.80 |
1.7M |
| 2024-11-28 |
137.50 |
146.49 |
136.20 |
142.56 |
1.1M |
| 2024-11-27 |
133.80 |
137.99 |
126.57 |
137.99 |
1.1M |
| 2024-11-26 |
133.90 |
135.21 |
130.33 |
131.00 |
0.5M |
| 2024-11-25 |
135.20 |
137.35 |
130.70 |
134.38 |
0.6M |
| 2024-11-22 |
140.46 |
142.52 |
134.37 |
134.70 |
0.8M |
| 2024-11-21 |
142.71 |
143.60 |
138.39 |
139.74 |
0.8M |
| 2024-11-20 |
139.02 |
143.99 |
137.31 |
143.00 |
1.3M |
| 2024-11-19 |
130.08 |
140.98 |
129.90 |
140.00 |
1.4M |
| 2024-11-18 |
134.75 |
136.49 |
128.12 |
130.08 |
1.3M |
| 2024-11-15 |
142.35 |
143.93 |
133.30 |
135.81 |
1.1M |
| 2024-11-14 |
148.56 |
150.50 |
142.29 |
143.01 |
0.9M |
| 2024-11-13 |
148.61 |
152.47 |
146.63 |
149.53 |
0.9M |
| 2024-11-12 |
156.62 |
156.62 |
149.18 |
150.68 |
1.1M |
| 2024-11-11 |
155.00 |
158.66 |
151.52 |
156.62 |
1.3M |
| 2024-11-08 |
152.00 |
158.48 |
151.14 |
151.20 |
1.3M |
| 2024-11-07 |
151.17 |
155.17 |
146.50 |
150.36 |
1.0M |
| 2024-11-06 |
153.00 |
157.94 |
148.00 |
152.98 |
1.2M |
| 2024-11-05 |
150.02 |
158.52 |
147.47 |
152.85 |
1.8M |
| 2024-11-04 |
138.50 |
153.50 |
136.71 |
150.02 |
1.6M |
| 2024-11-01 |
142.00 |
142.00 |
137.37 |
137.41 |
0.6M |
| 2024-10-31 |
141.98 |
144.64 |
139.24 |
142.91 |
1.2M |
| 2024-10-30 |
143.00 |
144.75 |
140.10 |
141.90 |
0.8M |
| 2024-10-29 |
149.07 |
151.55 |
144.00 |
144.60 |
1.2M |
| 2024-10-28 |
151.24 |
151.24 |
147.50 |
148.74 |
0.7M |
| 2024-10-25 |
148.00 |
154.50 |
148.00 |
151.40 |
0.8M |
| 2024-10-24 |
147.16 |
152.00 |
146.01 |
149.02 |
0.8M |
| 2024-10-23 |
153.24 |
157.04 |
150.00 |
151.59 |
1.0M |
| 2024-10-22 |
155.00 |
160.58 |
148.22 |
154.50 |
1.8M |
| 2024-10-21 |
163.90 |
169.82 |
154.01 |
156.04 |
2.2M |
| 2024-10-18 |
140.00 |
167.53 |
138.51 |
159.00 |
2.4M |
| 2024-10-17 |
143.80 |
144.80 |
139.05 |
139.61 |
0.8M |
| 2024-10-16 |
135.87 |
143.49 |
132.36 |
142.00 |
1.0M |
| 2024-10-15 |
139.25 |
143.71 |
136.40 |
137.15 |
1.0M |
| 2024-10-14 |
133.89 |
141.80 |
127.51 |
140.10 |
1.4M |
| 2024-10-11 |
135.00 |
138.89 |
127.14 |
133.15 |
1.4M |
| 2024-10-10 |
146.53 |
150.96 |
137.17 |
137.45 |
1.6M |
| 2024-10-09 |
150.94 |
168.99 |
140.32 |
143.00 |
3.0M |
| 2024-10-08 |
159.80 |
163.19 |
145.00 |
163.19 |
3.3M |
| 2024-09-30 |
120.60 |
136.89 |
120.00 |
135.99 |
1.6M |
| 2024-09-27 |
110.52 |
117.69 |
110.52 |
116.50 |
0.6M |
| 2024-09-26 |
106.10 |
110.21 |
105.35 |
109.84 |
0.7M |
| 2024-09-25 |
109.30 |
111.85 |
106.00 |
106.34 |
0.7M |
| 2024-09-24 |
107.00 |
109.35 |
104.79 |
109.02 |
0.8M |
| 2024-09-23 |
106.47 |
108.72 |
105.30 |
106.27 |
0.3M |
| 2024-09-20 |
104.30 |
107.70 |
104.28 |
106.37 |
0.4M |
| 2024-09-19 |
105.70 |
105.98 |
103.75 |
105.15 |
0.3M |
| 2024-09-18 |
102.82 |
104.84 |
100.71 |
104.84 |
0.4M |
| 2024-09-13 |
103.61 |
105.20 |
102.00 |
104.00 |
0.5M |
| 2024-09-12 |
105.30 |
107.00 |
103.21 |
103.61 |
0.5M |
| 2024-09-11 |
103.99 |
105.77 |
103.29 |
105.57 |
0.3M |
| 2024-09-10 |
105.28 |
105.95 |
103.10 |
104.47 |
0.5M |
| 2024-09-09 |
102.25 |
105.50 |
102.24 |
105.40 |
0.5M |
| 2024-09-06 |
104.85 |
105.99 |
103.08 |
103.74 |
0.2M |
| 2024-09-05 |
100.88 |
106.00 |
100.06 |
105.00 |
0.8M |
| 2024-09-04 |
98.68 |
102.13 |
98.50 |
100.88 |
0.4M |
| 2024-09-03 |
100.64 |
102.52 |
98.80 |
99.83 |
0.7M |
| 2024-09-02 |
106.36 |
106.36 |
100.65 |
101.48 |
0.8M |
| 2024-08-30 |
100.79 |
107.98 |
100.61 |
106.23 |
0.8M |
| 2024-08-29 |
100.10 |
102.58 |
98.07 |
101.70 |
0.7M |
| 2024-08-28 |
100.81 |
102.20 |
99.51 |
101.44 |
0.4M |
| 2024-08-27 |
103.66 |
104.42 |
101.01 |
102.28 |
0.4M |
| 2024-08-26 |
102.60 |
105.98 |
101.64 |
103.98 |
0.7M |
| 2024-08-23 |
101.98 |
102.90 |
100.72 |
102.58 |
0.6M |
| 2024-08-22 |
105.00 |
105.00 |
101.60 |
102.60 |
0.6M |
| 2024-08-21 |
97.38 |
105.27 |
97.38 |
103.07 |
1.1M |
| 2024-08-20 |
96.39 |
99.48 |
95.44 |
98.82 |
0.5M |
| 2024-08-19 |
98.00 |
99.50 |
96.20 |
96.96 |
0.5M |
| 2024-08-16 |
100.14 |
101.94 |
97.01 |
98.22 |
0.5M |
| 2024-08-15 |
95.82 |
100.50 |
94.10 |
99.53 |
0.8M |
| 2024-08-14 |
100.37 |
100.37 |
94.80 |
95.22 |
0.8M |
| 2024-08-13 |
101.00 |
102.17 |
98.55 |
100.52 |
0.5M |
| 2024-08-12 |
102.50 |
102.50 |
100.27 |
101.35 |
0.2M |
| 2024-08-09 |
104.15 |
105.70 |
101.38 |
101.50 |
0.2M |
| 2024-08-08 |
103.50 |
105.50 |
101.64 |
103.00 |
0.3M |
| 2024-08-07 |
104.03 |
105.56 |
102.88 |
104.11 |
0.3M |
| 2024-08-06 |
102.90 |
105.01 |
101.20 |
105.00 |
0.4M |
| 2024-08-05 |
103.71 |
105.35 |
101.01 |
101.15 |
0.5M |
| 2024-08-02 |
110.05 |
111.50 |
104.00 |
105.11 |
0.8M |
| 2024-08-01 |
108.39 |
113.00 |
107.06 |
112.30 |
0.7M |
| 2024-07-31 |
100.39 |
108.99 |
100.39 |
108.47 |
0.8M |
| 2024-07-30 |
101.83 |
103.83 |
100.64 |
102.43 |
0.4M |
| 2024-07-29 |
104.50 |
105.02 |
101.06 |
102.72 |
0.3M |
| 2024-07-26 |
102.67 |
106.88 |
102.67 |
104.43 |
0.6M |
| 2024-07-25 |
107.34 |
107.68 |
103.71 |
105.16 |
0.6M |
| 2024-07-24 |
110.79 |
110.79 |
106.01 |
108.50 |
0.8M |
| 2024-07-23 |
109.10 |
109.93 |
105.60 |
105.60 |
0.3M |
| 2024-07-22 |
107.72 |
111.29 |
107.72 |
109.28 |
0.7M |
| 2024-07-19 |
108.33 |
111.59 |
106.11 |
108.19 |
0.6M |
| 2024-07-18 |
102.98 |
111.28 |
101.64 |
108.50 |
1.3M |
| 2024-07-17 |
101.07 |
108.50 |
101.07 |
103.20 |
1.0M |
| 2024-07-16 |
100.16 |
103.30 |
99.62 |
102.20 |
0.6M |
| 2024-07-15 |
98.55 |
102.00 |
98.49 |
100.16 |
0.6M |
| 2024-07-12 |
101.00 |
101.00 |
97.50 |
98.55 |
0.4M |
| 2024-07-11 |
100.73 |
103.00 |
97.58 |
101.37 |
1.0M |
| 2024-07-10 |
100.00 |
102.50 |
99.17 |
99.53 |
0.7M |
| 2024-07-09 |
98.68 |
100.88 |
96.50 |
99.61 |
0.7M |
| 2024-07-08 |
95.23 |
99.72 |
95.23 |
97.87 |
0.7M |
| 2024-07-05 |
96.59 |
100.67 |
95.66 |
99.72 |
0.8M |
| 2024-07-04 |
101.11 |
103.00 |
96.71 |
96.80 |
0.9M |
| 2024-07-03 |
103.33 |
103.90 |
100.13 |
100.61 |
0.9M |
| 2024-07-02 |
107.99 |
108.02 |
102.00 |
103.60 |
1.0M |
| 2024-07-01 |
109.05 |
111.00 |
105.84 |
108.17 |
0.7M |
| 2024-06-28 |
111.40 |
113.45 |
108.79 |
110.90 |
0.8M |
| 2024-06-27 |
116.04 |
116.04 |
110.62 |
113.29 |
0.6M |
| 2024-06-26 |
111.33 |
115.84 |
108.26 |
115.10 |
0.5M |
| 2024-06-25 |
112.50 |
113.67 |
108.61 |
109.81 |
0.6M |
| 2024-06-24 |
119.15 |
119.72 |
111.34 |
112.13 |
0.6M |
| 2024-06-21 |
118.00 |
118.95 |
115.20 |
118.79 |
0.5M |
| 2024-06-20 |
120.29 |
122.25 |
117.50 |
117.98 |
0.5M |
| 2024-06-19 |
121.15 |
122.87 |
117.88 |
120.93 |
0.5M |
| 2024-06-18 |
122.01 |
125.06 |
121.68 |
122.84 |
0.3M |
| 2024-06-17 |
122.00 |
127.87 |
122.00 |
124.21 |
1.1M |
| 2024-06-14 |
121.00 |
124.53 |
120.15 |
124.00 |
1.0M |
| 2024-06-13 |
120.16 |
124.50 |
119.12 |
122.50 |
0.7M |
| 2024-06-12 |
122.02 |
124.59 |
119.30 |
120.16 |
0.5M |
| 2024-06-11 |
116.30 |
125.79 |
116.11 |
122.70 |
0.9M |
| 2024-06-07 |
118.00 |
120.00 |
116.00 |
116.14 |
0.4M |
| 2024-06-06 |
117.43 |
120.86 |
115.90 |
116.00 |
0.5M |
| 2024-06-05 |
125.80 |
125.80 |
117.00 |
118.60 |
0.9M |
| 2024-06-04 |
126.00 |
127.70 |
121.00 |
125.00 |
1.0M |
| 2024-06-03 |
122.59 |
131.98 |
122.00 |
127.00 |
1.0M |
| 2024-05-31 |
118.70 |
126.00 |
117.99 |
122.59 |
0.6M |
| 2024-05-30 |
113.31 |
119.98 |
113.31 |
119.98 |
0.5M |
| 2024-05-29 |
116.00 |
118.89 |
113.81 |
114.99 |
0.3M |
| 2024-05-28 |
117.01 |
118.52 |
115.00 |
115.82 |
0.4M |
| 2024-05-27 |
112.97 |
119.68 |
110.95 |
117.01 |
0.7M |
| 2024-05-24 |
113.31 |
116.52 |
112.00 |
112.67 |
0.4M |
| 2024-05-23 |
116.42 |
117.48 |
113.31 |
114.15 |
0.3M |
| 2024-05-22 |
117.19 |
120.69 |
115.31 |
116.42 |
0.6M |
| 2024-05-21 |
115.60 |
119.50 |
112.50 |
117.23 |
0.8M |
| 2024-05-20 |
105.61 |
115.68 |
105.50 |
115.68 |
1.3M |
| 2024-05-17 |
105.36 |
106.98 |
104.54 |
106.20 |
0.5M |
| 2024-05-16 |
104.22 |
107.49 |
104.22 |
106.13 |
0.3M |
| 2024-05-15 |
105.50 |
106.48 |
103.46 |
105.40 |
0.3M |
| 2024-05-14 |
104.88 |
107.63 |
103.90 |
104.40 |
0.4M |
| 2024-05-13 |
105.21 |
106.48 |
103.55 |
104.31 |
0.6M |
| 2024-05-10 |
108.43 |
108.81 |
105.07 |
106.90 |
0.6M |
| 2024-05-09 |
110.00 |
111.00 |
107.37 |
108.60 |
0.8M |
| 2024-05-08 |
111.49 |
111.49 |
108.60 |
110.91 |
0.4M |
| 2024-05-07 |
112.07 |
114.80 |
110.18 |
111.71 |
0.5M |
| 2024-05-06 |
109.58 |
115.00 |
109.03 |
114.00 |
0.6M |
| 2024-04-30 |
109.98 |
111.87 |
107.28 |
108.93 |
0.3M |
| 2024-04-29 |
108.58 |
111.21 |
107.00 |
109.98 |
0.5M |
| 2024-04-26 |
103.77 |
111.11 |
102.14 |
108.58 |
0.8M |
| 2024-04-25 |
101.00 |
105.55 |
101.00 |
104.00 |
0.4M |
| 2024-04-24 |
101.70 |
103.39 |
99.20 |
103.39 |
0.5M |
| 2024-04-23 |
95.01 |
100.70 |
95.01 |
100.00 |
0.4M |
| 2024-04-22 |
95.59 |
97.50 |
91.84 |
96.63 |
0.2M |
| 2024-04-19 |
97.62 |
98.70 |
93.38 |
96.00 |
0.5M |
| 2024-04-18 |
93.18 |
99.98 |
93.18 |
97.77 |
0.8M |
| 2024-04-17 |
95.49 |
97.93 |
93.24 |
96.48 |
0.4M |
| 2024-04-16 |
99.01 |
99.97 |
93.90 |
94.23 |
0.4M |
| 2024-04-15 |
99.36 |
102.38 |
98.45 |
100.34 |
0.3M |
| 2024-04-12 |
98.86 |
102.54 |
98.45 |
100.03 |
0.3M |
| 2024-04-11 |
101.80 |
103.28 |
99.40 |
100.14 |
0.5M |
| 2024-04-10 |
105.74 |
106.64 |
100.95 |
101.40 |
0.4M |
| 2024-04-09 |
105.41 |
108.45 |
105.41 |
106.81 |
0.3M |
| 2024-04-08 |
107.11 |
108.89 |
105.50 |
106.87 |
0.3M |
| 2024-04-03 |
106.59 |
111.00 |
106.56 |
108.01 |
0.5M |
| 2024-04-02 |
110.59 |
110.70 |
106.00 |
107.00 |
0.6M |
| 2024-04-01 |
113.00 |
113.00 |
106.77 |
110.70 |
1.1M |
| 2024-03-29 |
101.00 |
113.82 |
99.60 |
113.71 |
1.0M |
| 2024-03-28 |
99.45 |
107.00 |
97.51 |
102.46 |
0.6M |
| 2024-03-27 |
98.50 |
100.76 |
97.64 |
98.81 |
0.3M |
| 2024-03-26 |
99.23 |
102.00 |
98.86 |
99.34 |
0.3M |
| 2024-03-25 |
100.09 |
103.76 |
98.61 |
98.90 |
0.4M |
| 2024-03-22 |
100.91 |
102.26 |
99.90 |
100.10 |
0.3M |
| 2024-03-21 |
104.68 |
104.68 |
101.00 |
101.88 |
0.4M |
| 2024-03-20 |
103.44 |
105.88 |
102.55 |
103.67 |
0.4M |
| 2024-03-19 |
105.88 |
106.88 |
103.60 |
104.54 |
0.5M |
| 2024-03-18 |
106.65 |
107.46 |
103.38 |
105.98 |
0.5M |
| 2024-03-15 |
104.89 |
106.30 |
102.30 |
105.78 |
0.3M |
| 2024-03-14 |
107.78 |
109.80 |
102.60 |
106.00 |
0.5M |
| 2024-03-13 |
104.81 |
110.00 |
103.04 |
107.51 |
0.7M |
| 2024-03-12 |
101.66 |
104.63 |
101.66 |
103.42 |
0.4M |
| 2024-03-11 |
100.19 |
103.60 |
100.19 |
103.53 |
0.3M |
| 2024-03-08 |
100.14 |
103.55 |
98.60 |
101.72 |
0.4M |
| 2024-03-07 |
102.34 |
103.79 |
99.51 |
100.26 |
0.4M |
| 2024-03-06 |
102.08 |
103.58 |
98.86 |
102.20 |
1.1M |
| 2024-03-05 |
102.89 |
106.24 |
101.96 |
103.66 |
0.5M |
| 2024-03-04 |
105.00 |
106.70 |
102.89 |
104.98 |
0.6M |
| 2024-03-01 |
104.19 |
105.48 |
101.30 |
105.48 |
1.0M |
| 2024-02-29 |
96.49 |
105.16 |
96.01 |
105.00 |
0.9M |
| 2024-02-28 |
103.08 |
107.69 |
94.01 |
95.40 |
1.2M |
| 2024-02-27 |
97.33 |
106.50 |
97.07 |
105.18 |
0.9M |
| 2024-02-26 |
99.60 |
101.99 |
96.52 |
98.56 |
1.0M |
| 2024-02-23 |
90.62 |
96.51 |
89.93 |
95.29 |
1.0M |
| 2024-02-22 |
91.00 |
92.82 |
89.10 |
90.10 |
0.5M |
| 2024-02-21 |
88.10 |
95.50 |
87.51 |
92.00 |
0.8M |
| 2024-02-20 |
89.00 |
91.33 |
87.26 |
89.00 |
0.6M |
| 2024-02-19 |
92.00 |
97.44 |
88.00 |
92.40 |
1.0M |
| 2024-02-08 |
84.20 |
93.38 |
81.24 |
92.00 |
0.9M |
| 2024-02-07 |
82.61 |
88.77 |
80.93 |
84.28 |
1.0M |
| 2024-02-06 |
75.90 |
84.99 |
73.22 |
83.00 |
1.3M |
| 2024-02-05 |
80.78 |
81.72 |
72.60 |
79.40 |
1.0M |
| 2024-02-02 |
83.80 |
85.42 |
78.52 |
80.90 |
0.9M |
| 2024-02-01 |
82.68 |
87.00 |
81.11 |
84.00 |
0.8M |
| 2024-01-31 |
85.79 |
86.98 |
82.00 |
82.00 |
0.7M |
| 2024-01-30 |
90.80 |
91.19 |
85.08 |
85.35 |
1.2M |
| 2024-01-29 |
90.80 |
91.53 |
87.48 |
91.27 |
0.9M |
| 2024-01-26 |
95.54 |
95.54 |
89.00 |
91.00 |
1.7M |
| 2024-01-25 |
96.49 |
97.70 |
92.33 |
95.55 |
1.5M |
| 2024-01-24 |
99.50 |
99.98 |
93.54 |
97.09 |
0.5M |
| 2024-01-23 |
97.00 |
100.54 |
95.32 |
99.66 |
0.7M |
| 2024-01-22 |
102.60 |
102.76 |
96.28 |
97.00 |
0.7M |
| 2024-01-19 |
106.68 |
107.80 |
103.00 |
103.60 |
0.7M |
| 2024-01-18 |
104.05 |
107.40 |
101.20 |
106.80 |
0.7M |
| 2024-01-17 |
108.49 |
109.33 |
104.50 |
104.66 |
0.4M |
| 2024-01-16 |
108.35 |
111.80 |
107.57 |
109.38 |
0.3M |
| 2024-01-15 |
107.97 |
111.27 |
105.30 |
109.73 |
0.6M |
| 2024-01-12 |
108.99 |
111.44 |
106.14 |
107.09 |
0.4M |
| 2024-01-11 |
107.50 |
110.78 |
106.85 |
108.04 |
0.3M |
| 2024-01-10 |
108.31 |
110.92 |
107.00 |
107.79 |
0.5M |
| 2024-01-09 |
110.91 |
114.33 |
108.45 |
111.33 |
0.4M |
| 2024-01-08 |
111.11 |
111.11 |
106.15 |
110.00 |
0.5M |
| 2024-01-05 |
111.02 |
112.80 |
108.00 |
109.00 |
0.8M |
| 2024-01-04 |
116.38 |
116.51 |
110.87 |
113.00 |
0.7M |
| 2024-01-03 |
117.69 |
117.75 |
112.67 |
116.54 |
0.7M |
| 2024-01-02 |
125.30 |
126.12 |
117.70 |
117.79 |
0.9M |