| 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 |
171.50 |
180.00 |
171.50 |
173.30 |
5.1M |
| 2024-12-30 |
172.03 |
175.58 |
169.80 |
170.54 |
2.6M |
| 2024-12-27 |
172.08 |
174.66 |
169.75 |
172.28 |
2.1M |
| 2024-12-26 |
175.58 |
175.66 |
171.36 |
172.11 |
2.6M |
| 2024-12-25 |
176.15 |
177.32 |
175.03 |
175.50 |
1.1M |
| 2024-12-24 |
175.00 |
176.60 |
174.02 |
176.15 |
1.5M |
| 2024-12-23 |
176.30 |
178.06 |
174.51 |
175.00 |
2.2M |
| 2024-12-20 |
176.58 |
177.73 |
173.33 |
176.30 |
2.8M |
| 2024-12-19 |
182.88 |
182.99 |
174.50 |
176.50 |
4.4M |
| 2024-12-18 |
187.09 |
188.90 |
183.95 |
184.64 |
2.2M |
| 2024-12-17 |
187.47 |
188.95 |
185.60 |
187.47 |
2.0M |
| 2024-12-16 |
194.90 |
195.51 |
186.26 |
187.43 |
3.3M |
| 2024-12-13 |
203.39 |
203.86 |
195.30 |
195.64 |
3.1M |
| 2024-12-12 |
194.88 |
206.20 |
193.88 |
205.22 |
4.5M |
| 2024-12-11 |
191.49 |
198.69 |
190.00 |
195.24 |
3.7M |
| 2024-12-10 |
199.60 |
203.67 |
191.50 |
192.50 |
4.6M |
| 2024-12-09 |
186.38 |
193.85 |
183.51 |
190.00 |
3.0M |
| 2024-12-06 |
184.72 |
187.58 |
184.01 |
186.05 |
1.6M |
| 2024-12-05 |
187.00 |
187.64 |
183.71 |
184.69 |
1.9M |
| 2024-12-04 |
189.02 |
190.50 |
186.59 |
188.02 |
1.2M |
| 2024-12-03 |
190.75 |
191.14 |
188.00 |
189.00 |
1.2M |
| 2024-12-02 |
188.80 |
192.00 |
186.29 |
190.75 |
1.7M |
| 2024-11-29 |
189.76 |
193.84 |
189.48 |
189.63 |
2.0M |
| 2024-11-28 |
192.98 |
193.86 |
188.88 |
189.61 |
1.3M |
| 2024-11-27 |
189.25 |
195.99 |
186.53 |
192.96 |
1.9M |
| 2024-11-26 |
185.02 |
191.75 |
185.02 |
189.80 |
1.5M |
| 2024-11-25 |
187.01 |
188.99 |
184.04 |
186.91 |
1.8M |
| 2024-11-22 |
193.80 |
194.94 |
186.50 |
187.00 |
2.0M |
| 2024-11-21 |
195.52 |
196.69 |
192.60 |
194.51 |
1.5M |
| 2024-11-20 |
193.00 |
197.28 |
191.56 |
196.36 |
1.4M |
| 2024-11-19 |
195.76 |
198.43 |
189.31 |
194.50 |
2.1M |
| 2024-11-18 |
198.50 |
202.50 |
194.10 |
195.67 |
1.9M |
| 2024-11-15 |
201.46 |
203.79 |
197.07 |
198.80 |
2.0M |
| 2024-11-14 |
206.92 |
208.84 |
202.60 |
202.86 |
2.3M |
| 2024-11-13 |
205.01 |
209.28 |
204.61 |
207.80 |
1.7M |
| 2024-11-12 |
209.04 |
214.56 |
205.08 |
207.66 |
2.6M |
| 2024-11-11 |
208.00 |
209.99 |
202.34 |
209.00 |
3.5M |
| 2024-11-08 |
222.12 |
222.16 |
211.21 |
212.40 |
4.1M |
| 2024-11-07 |
197.86 |
219.06 |
197.50 |
219.06 |
6.0M |
| 2024-11-06 |
199.40 |
202.00 |
195.81 |
199.50 |
2.9M |
| 2024-11-05 |
194.76 |
202.05 |
192.21 |
200.48 |
3.8M |
| 2024-11-04 |
193.00 |
195.68 |
189.08 |
195.00 |
2.9M |
| 2024-11-01 |
187.05 |
195.50 |
186.11 |
191.99 |
3.2M |
| 2024-10-31 |
187.50 |
192.34 |
186.52 |
188.41 |
2.2M |
| 2024-10-30 |
191.52 |
193.50 |
185.00 |
186.31 |
3.0M |
| 2024-10-29 |
198.18 |
201.78 |
192.39 |
194.70 |
3.2M |
| 2024-10-28 |
195.80 |
203.00 |
191.52 |
199.30 |
3.7M |
| 2024-10-25 |
189.90 |
196.50 |
187.07 |
193.21 |
2.7M |
| 2024-10-24 |
196.00 |
197.50 |
189.51 |
190.35 |
2.2M |
| 2024-10-23 |
191.96 |
203.27 |
189.21 |
197.50 |
4.0M |
| 2024-10-22 |
190.45 |
194.09 |
187.70 |
191.87 |
3.1M |
| 2024-10-21 |
188.12 |
191.34 |
185.00 |
190.45 |
3.5M |
| 2024-10-18 |
183.01 |
193.06 |
180.58 |
188.20 |
3.7M |
| 2024-10-17 |
188.57 |
189.80 |
183.98 |
184.15 |
2.2M |
| 2024-10-16 |
187.99 |
192.99 |
186.08 |
187.62 |
2.7M |
| 2024-10-15 |
197.99 |
198.91 |
190.00 |
190.07 |
3.4M |
| 2024-10-14 |
189.00 |
199.00 |
185.76 |
199.00 |
4.9M |
| 2024-10-11 |
196.49 |
203.11 |
186.23 |
188.98 |
3.8M |
| 2024-10-10 |
198.02 |
210.99 |
192.07 |
199.38 |
5.9M |
| 2024-10-09 |
210.00 |
217.88 |
200.96 |
200.96 |
7.6M |
| 2024-10-08 |
223.32 |
223.32 |
206.00 |
223.29 |
7.8M |
| 2024-09-30 |
202.93 |
203.02 |
198.22 |
203.02 |
4.0M |
| 2024-09-27 |
178.00 |
184.56 |
176.20 |
184.56 |
5.3M |
| 2024-09-26 |
152.00 |
167.78 |
151.70 |
167.78 |
5.4M |
| 2024-09-25 |
153.98 |
157.88 |
152.49 |
152.53 |
4.4M |
| 2024-09-24 |
147.81 |
153.59 |
144.60 |
152.20 |
4.2M |
| 2024-09-23 |
144.98 |
149.99 |
144.66 |
145.63 |
2.3M |
| 2024-09-20 |
144.44 |
146.33 |
142.50 |
144.51 |
2.1M |
| 2024-09-19 |
141.96 |
148.50 |
139.84 |
145.40 |
3.8M |
| 2024-09-18 |
142.16 |
143.77 |
140.03 |
140.60 |
2.2M |
| 2024-09-13 |
145.42 |
145.96 |
142.19 |
142.19 |
3.1M |
| 2024-09-12 |
151.01 |
152.57 |
145.82 |
146.50 |
3.8M |
| 2024-09-11 |
155.69 |
156.29 |
152.30 |
152.60 |
2.7M |
| 2024-09-10 |
157.41 |
160.52 |
156.32 |
158.35 |
2.0M |
| 2024-09-09 |
159.90 |
161.81 |
156.50 |
157.38 |
2.3M |
| 2024-09-06 |
166.22 |
166.44 |
162.00 |
162.00 |
0.9M |
| 2024-09-05 |
165.00 |
167.80 |
165.00 |
166.24 |
0.9M |
| 2024-09-04 |
168.00 |
170.99 |
165.51 |
166.60 |
1.3M |
| 2024-09-03 |
165.17 |
169.67 |
164.00 |
168.10 |
1.3M |
| 2024-09-02 |
171.21 |
172.89 |
165.20 |
165.20 |
2.1M |
| 2024-08-30 |
165.58 |
175.86 |
163.10 |
172.02 |
2.4M |
| 2024-08-29 |
160.96 |
167.67 |
160.65 |
166.59 |
2.3M |
| 2024-08-28 |
166.00 |
166.29 |
156.64 |
159.79 |
3.0M |
| 2024-08-27 |
167.54 |
169.00 |
165.41 |
167.07 |
1.2M |
| 2024-08-26 |
170.97 |
172.21 |
167.44 |
168.86 |
1.2M |
| 2024-08-23 |
169.63 |
173.25 |
169.20 |
171.27 |
1.3M |
| 2024-08-22 |
176.48 |
176.48 |
167.01 |
170.19 |
2.4M |
| 2024-08-21 |
176.02 |
178.26 |
175.63 |
176.40 |
0.8M |
| 2024-08-20 |
178.15 |
178.99 |
176.13 |
177.00 |
1.0M |
| 2024-08-19 |
181.10 |
184.72 |
178.10 |
178.40 |
1.6M |
| 2024-08-16 |
179.80 |
181.16 |
176.80 |
181.01 |
1.4M |
| 2024-08-15 |
180.99 |
183.61 |
179.45 |
180.59 |
1.7M |
| 2024-08-14 |
184.00 |
184.78 |
179.70 |
181.58 |
1.2M |
| 2024-08-13 |
187.13 |
188.00 |
182.71 |
184.36 |
1.3M |
| 2024-08-12 |
189.08 |
191.71 |
186.72 |
187.50 |
1.6M |
| 2024-08-09 |
193.33 |
195.85 |
190.43 |
190.91 |
2.2M |
| 2024-08-08 |
184.36 |
194.96 |
183.77 |
193.33 |
3.8M |
| 2024-08-07 |
179.80 |
186.44 |
179.19 |
185.55 |
2.0M |
| 2024-08-06 |
181.21 |
183.60 |
179.06 |
180.83 |
1.4M |
| 2024-08-05 |
176.00 |
185.60 |
175.98 |
181.06 |
2.3M |
| 2024-08-02 |
178.00 |
180.85 |
177.28 |
178.30 |
1.6M |
| 2024-08-01 |
188.00 |
188.00 |
179.20 |
179.43 |
2.5M |
| 2024-07-31 |
179.26 |
190.98 |
178.11 |
188.21 |
2.5M |
| 2024-07-30 |
179.34 |
179.50 |
175.47 |
178.83 |
2.0M |
| 2024-07-29 |
184.90 |
186.95 |
179.95 |
180.53 |
2.0M |
| 2024-07-26 |
185.00 |
186.67 |
183.01 |
185.42 |
1.3M |
| 2024-07-25 |
184.48 |
188.18 |
183.15 |
184.65 |
1.6M |
| 2024-07-24 |
186.93 |
189.96 |
185.08 |
185.20 |
2.0M |
| 2024-07-23 |
201.52 |
202.26 |
188.90 |
188.99 |
3.7M |
| 2024-07-22 |
212.00 |
212.19 |
203.02 |
203.13 |
2.5M |
| 2024-07-19 |
207.08 |
212.70 |
205.49 |
212.18 |
2.0M |
| 2024-07-18 |
207.18 |
216.29 |
206.01 |
208.29 |
2.5M |
| 2024-07-17 |
200.00 |
209.98 |
199.10 |
208.36 |
2.4M |
| 2024-07-16 |
200.63 |
201.99 |
198.70 |
200.70 |
1.0M |
| 2024-07-15 |
203.00 |
205.28 |
202.08 |
202.50 |
0.9M |
| 2024-07-12 |
202.25 |
204.66 |
201.19 |
203.91 |
1.3M |
| 2024-07-11 |
200.00 |
205.71 |
196.73 |
202.21 |
1.8M |
| 2024-07-10 |
195.85 |
201.01 |
195.03 |
197.14 |
1.2M |
| 2024-07-09 |
195.95 |
199.29 |
193.55 |
197.12 |
1.5M |
| 2024-07-08 |
200.00 |
201.68 |
195.50 |
196.03 |
1.2M |
| 2024-07-05 |
203.00 |
205.48 |
198.80 |
201.34 |
1.2M |
| 2024-07-04 |
206.00 |
208.38 |
204.00 |
204.00 |
1.2M |
| 2024-07-03 |
210.00 |
210.89 |
205.00 |
205.28 |
1.3M |
| 2024-07-02 |
206.00 |
212.87 |
204.24 |
209.69 |
2.0M |
| 2024-07-01 |
209.39 |
211.49 |
206.31 |
207.77 |
1.8M |
| 2024-06-28 |
217.42 |
218.18 |
210.55 |
211.07 |
2.4M |
| 2024-06-27 |
228.00 |
229.07 |
217.77 |
218.46 |
2.2M |
| 2024-06-26 |
222.93 |
230.80 |
222.71 |
227.51 |
1.5M |
| 2024-06-25 |
226.60 |
229.57 |
222.60 |
223.90 |
1.3M |
| 2024-06-24 |
218.00 |
231.97 |
216.20 |
227.92 |
2.1M |
| 2024-06-21 |
224.55 |
226.30 |
219.02 |
220.64 |
1.6M |
| 2024-06-20 |
226.50 |
229.40 |
224.32 |
225.21 |
1.0M |
| 2024-06-19 |
230.68 |
232.46 |
227.80 |
231.59 |
1.4M |
| 2024-06-18 |
237.00 |
237.46 |
229.00 |
230.68 |
1.6M |
| 2024-06-17 |
232.09 |
237.50 |
229.49 |
237.00 |
1.6M |
| 2024-06-14 |
233.00 |
235.80 |
228.69 |
233.34 |
2.6M |
| 2024-06-13 |
235.99 |
237.15 |
229.49 |
234.17 |
2.0M |
| 2024-06-12 |
235.01 |
239.15 |
233.80 |
236.11 |
1.5M |
| 2024-06-11 |
242.00 |
242.00 |
230.50 |
236.20 |
2.3M |
| 2024-06-07 |
247.00 |
248.75 |
242.55 |
243.44 |
0.9M |
| 2024-06-06 |
252.77 |
253.00 |
245.30 |
247.56 |
1.2M |
| 2024-06-05 |
256.90 |
257.99 |
250.40 |
251.45 |
0.9M |
| 2024-06-04 |
253.38 |
257.85 |
252.10 |
256.90 |
1.2M |
| 2024-06-03 |
250.70 |
260.50 |
250.11 |
253.65 |
1.7M |
| 2024-05-31 |
245.98 |
252.25 |
244.27 |
250.70 |
1.6M |
| 2024-05-30 |
245.80 |
247.90 |
242.34 |
244.54 |
0.9M |
| 2024-05-29 |
246.75 |
249.70 |
245.00 |
246.18 |
0.8M |
| 2024-05-28 |
250.17 |
251.88 |
247.04 |
247.77 |
0.9M |
| 2024-05-27 |
250.00 |
253.00 |
248.50 |
250.60 |
1.1M |
| 2024-05-24 |
255.17 |
255.18 |
249.02 |
249.58 |
1.4M |
| 2024-05-23 |
258.98 |
260.24 |
254.10 |
255.67 |
0.8M |
| 2024-05-22 |
262.47 |
262.89 |
257.27 |
259.24 |
1.0M |
| 2024-05-21 |
263.00 |
263.66 |
260.60 |
262.47 |
0.8M |
| 2024-05-20 |
267.15 |
273.00 |
263.12 |
264.30 |
1.7M |
| 2024-05-17 |
263.00 |
268.25 |
261.67 |
267.15 |
1.3M |
| 2024-05-16 |
263.13 |
266.58 |
260.11 |
263.68 |
1.1M |
| 2024-05-15 |
262.85 |
265.51 |
260.00 |
263.13 |
1.0M |
| 2024-05-14 |
262.82 |
265.88 |
259.50 |
261.80 |
1.8M |
| 2024-05-13 |
272.00 |
273.40 |
258.98 |
265.00 |
3.0M |
| 2024-05-10 |
277.80 |
278.86 |
273.00 |
275.32 |
0.9M |
| 2024-05-09 |
278.00 |
279.96 |
276.00 |
277.88 |
1.1M |
| 2024-05-08 |
280.50 |
281.00 |
275.00 |
277.48 |
0.9M |
| 2024-05-07 |
278.99 |
282.15 |
276.13 |
280.38 |
1.1M |
| 2024-05-06 |
274.97 |
287.24 |
273.58 |
279.12 |
2.8M |
| 2024-04-30 |
267.88 |
275.88 |
265.90 |
271.24 |
1.5M |
| 2024-04-29 |
264.00 |
271.79 |
261.00 |
266.06 |
2.4M |
| 2024-04-26 |
258.92 |
267.59 |
258.92 |
264.50 |
1.5M |
| 2024-04-25 |
261.98 |
261.99 |
255.40 |
258.47 |
0.7M |
| 2024-04-24 |
261.00 |
263.59 |
257.52 |
261.99 |
0.8M |
| 2024-04-23 |
258.99 |
263.60 |
257.20 |
262.39 |
1.1M |
| 2024-04-22 |
252.34 |
259.98 |
251.51 |
259.10 |
1.1M |
| 2024-04-19 |
254.65 |
255.24 |
249.22 |
251.78 |
1.0M |
| 2024-04-18 |
255.19 |
259.79 |
253.20 |
254.85 |
0.9M |
| 2024-04-17 |
253.28 |
256.49 |
252.20 |
255.19 |
0.9M |
| 2024-04-16 |
261.30 |
263.10 |
253.50 |
253.76 |
1.3M |
| 2024-04-15 |
252.18 |
263.73 |
251.00 |
262.65 |
1.4M |
| 2024-04-12 |
257.00 |
258.25 |
251.00 |
252.18 |
0.8M |
| 2024-04-11 |
253.97 |
259.00 |
253.80 |
257.13 |
0.7M |
| 2024-04-10 |
256.01 |
257.89 |
253.29 |
255.15 |
0.7M |
| 2024-04-09 |
252.45 |
258.50 |
252.32 |
256.64 |
1.1M |
| 2024-04-08 |
265.00 |
265.00 |
253.12 |
253.76 |
2.8M |
| 2024-04-03 |
266.22 |
271.98 |
264.00 |
267.00 |
0.9M |
| 2024-04-02 |
267.60 |
269.45 |
265.04 |
266.80 |
0.9M |
| 2024-04-01 |
260.97 |
269.77 |
259.66 |
269.00 |
1.6M |
| 2024-03-29 |
261.99 |
263.51 |
257.63 |
260.00 |
1.0M |
| 2024-03-28 |
262.69 |
266.82 |
258.20 |
262.44 |
1.3M |
| 2024-03-27 |
266.00 |
267.33 |
261.40 |
262.60 |
1.0M |
| 2024-03-26 |
257.92 |
266.00 |
257.03 |
265.60 |
1.6M |
| 2024-03-25 |
258.00 |
260.30 |
251.49 |
257.92 |
1.9M |
| 2024-03-22 |
266.00 |
266.00 |
252.00 |
261.50 |
2.3M |
| 2024-03-21 |
255.90 |
266.99 |
255.00 |
266.45 |
2.0M |
| 2024-03-20 |
256.78 |
257.99 |
252.31 |
257.19 |
2.0M |
| 2024-03-19 |
247.00 |
262.00 |
245.20 |
256.89 |
2.7M |
| 2024-03-18 |
240.99 |
247.89 |
239.19 |
247.00 |
1.7M |
| 2024-03-15 |
240.51 |
245.00 |
239.33 |
240.87 |
0.8M |
| 2024-03-14 |
240.18 |
247.00 |
240.00 |
241.75 |
1.4M |
| 2024-03-13 |
241.00 |
243.45 |
238.03 |
240.19 |
1.1M |
| 2024-03-12 |
234.88 |
243.99 |
232.65 |
242.53 |
2.7M |
| 2024-03-11 |
227.50 |
236.88 |
227.50 |
234.70 |
1.5M |
| 2024-03-08 |
231.38 |
233.49 |
227.00 |
228.94 |
1.0M |
| 2024-03-07 |
228.55 |
235.63 |
228.52 |
231.99 |
1.5M |
| 2024-03-06 |
230.88 |
236.22 |
228.30 |
229.10 |
1.9M |
| 2024-03-05 |
223.36 |
231.98 |
223.00 |
231.10 |
2.4M |
| 2024-03-04 |
220.68 |
224.70 |
220.68 |
224.26 |
1.9M |
| 2024-03-01 |
217.54 |
222.28 |
216.50 |
221.51 |
1.9M |
| 2024-02-29 |
216.00 |
219.25 |
215.75 |
219.13 |
2.0M |
| 2024-02-28 |
218.86 |
221.49 |
216.65 |
216.65 |
1.7M |
| 2024-02-27 |
220.30 |
221.30 |
216.61 |
219.50 |
1.7M |
| 2024-02-26 |
222.54 |
225.74 |
219.55 |
222.00 |
1.3M |
| 2024-02-23 |
224.80 |
227.20 |
221.80 |
224.36 |
1.4M |
| 2024-02-22 |
224.64 |
227.00 |
222.19 |
224.88 |
1.9M |
| 2024-02-21 |
214.94 |
230.12 |
214.20 |
226.56 |
2.5M |
| 2024-02-20 |
220.60 |
223.28 |
215.10 |
218.11 |
1.4M |
| 2024-02-19 |
226.00 |
230.64 |
219.00 |
221.33 |
2.1M |
| 2024-02-08 |
224.56 |
230.79 |
218.20 |
220.00 |
2.0M |
| 2024-02-07 |
219.60 |
224.50 |
216.80 |
224.50 |
2.5M |
| 2024-02-06 |
210.18 |
220.07 |
209.00 |
219.60 |
2.6M |
| 2024-02-05 |
200.98 |
212.78 |
200.04 |
210.22 |
2.3M |
| 2024-02-02 |
200.89 |
208.50 |
199.16 |
204.65 |
2.3M |
| 2024-02-01 |
198.30 |
202.50 |
197.56 |
200.06 |
1.5M |
| 2024-01-31 |
200.77 |
201.60 |
195.39 |
199.12 |
1.7M |
| 2024-01-30 |
208.19 |
209.99 |
200.49 |
200.79 |
2.2M |
| 2024-01-29 |
211.74 |
216.59 |
205.32 |
210.30 |
1.9M |
| 2024-01-26 |
211.57 |
215.50 |
210.16 |
211.74 |
1.5M |
| 2024-01-25 |
207.82 |
212.90 |
206.00 |
212.50 |
1.9M |
| 2024-01-24 |
207.61 |
209.27 |
202.35 |
207.83 |
1.4M |
| 2024-01-23 |
206.96 |
211.15 |
204.00 |
207.20 |
1.5M |
| 2024-01-22 |
213.43 |
213.85 |
206.24 |
207.02 |
1.8M |
| 2024-01-19 |
209.20 |
215.78 |
209.19 |
214.14 |
1.4M |
| 2024-01-18 |
206.65 |
211.32 |
204.40 |
210.97 |
1.5M |
| 2024-01-17 |
213.98 |
214.00 |
208.10 |
208.20 |
1.7M |
| 2024-01-16 |
211.84 |
215.50 |
210.43 |
213.98 |
1.3M |
| 2024-01-15 |
213.55 |
217.80 |
211.00 |
212.43 |
1.7M |
| 2024-01-12 |
212.02 |
216.11 |
210.30 |
214.76 |
1.4M |
| 2024-01-11 |
210.10 |
214.00 |
208.50 |
212.89 |
1.3M |
| 2024-01-10 |
210.99 |
214.40 |
209.41 |
211.21 |
1.3M |
| 2024-01-09 |
212.37 |
212.96 |
207.00 |
211.34 |
2.0M |
| 2024-01-08 |
213.60 |
217.00 |
212.00 |
213.75 |
1.9M |
| 2024-01-05 |
210.33 |
214.98 |
209.52 |
212.77 |
1.6M |
| 2024-01-04 |
216.00 |
217.00 |
209.76 |
211.55 |
2.1M |
| 2024-01-03 |
223.40 |
224.50 |
214.90 |
217.28 |
2.5M |
| 2024-01-02 |
231.81 |
232.82 |
223.60 |
224.34 |
1.9M |