| 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 |
149.50 |
154.00 |
149.50 |
153.00 |
6.2M |
| 2024-12-30 |
156.00 |
158.50 |
151.00 |
151.00 |
9.7M |
| 2024-12-27 |
158.00 |
164.00 |
148.00 |
156.50 |
22.9M |
| 2024-12-26 |
159.00 |
164.50 |
157.00 |
159.50 |
19.4M |
| 2024-12-25 |
159.00 |
167.50 |
158.00 |
159.50 |
51.8M |
| 2024-12-24 |
143.00 |
155.00 |
142.50 |
155.00 |
32.4M |
| 2024-12-23 |
129.50 |
141.00 |
129.50 |
141.00 |
13.0M |
| 2024-12-20 |
129.00 |
131.50 |
125.00 |
128.50 |
7.5M |
| 2024-12-19 |
126.50 |
131.50 |
125.00 |
129.50 |
10.3M |
| 2024-12-18 |
124.50 |
133.00 |
121.50 |
130.50 |
19.7M |
| 2024-12-17 |
112.50 |
123.00 |
112.50 |
123.00 |
7.3M |
| 2024-12-16 |
114.50 |
116.00 |
112.00 |
112.00 |
3.4M |
| 2024-12-13 |
127.00 |
130.00 |
115.50 |
115.50 |
7.5M |
| 2024-12-12 |
132.00 |
135.00 |
125.00 |
128.00 |
9.8M |
| 2024-12-11 |
121.00 |
133.00 |
118.50 |
131.00 |
9.2M |
| 2024-12-10 |
117.00 |
126.00 |
116.00 |
121.00 |
5.0M |
| 2024-12-09 |
118.50 |
119.50 |
114.50 |
116.00 |
1.4M |
| 2024-12-06 |
120.00 |
121.00 |
116.50 |
119.50 |
1.5M |
| 2024-12-05 |
116.50 |
125.00 |
116.50 |
120.00 |
3.5M |
| 2024-12-04 |
114.50 |
117.00 |
114.50 |
115.00 |
0.7M |
| 2024-12-03 |
116.50 |
118.50 |
113.50 |
114.00 |
1.2M |
| 2024-12-02 |
116.00 |
117.00 |
111.00 |
116.50 |
1.7M |
| 2024-11-29 |
114.00 |
117.00 |
112.50 |
115.50 |
1.3M |
| 2024-11-28 |
113.50 |
114.50 |
110.50 |
113.00 |
1.7M |
| 2024-11-27 |
118.00 |
119.50 |
112.50 |
112.50 |
2.7M |
| 2024-11-26 |
121.50 |
124.00 |
115.00 |
115.50 |
4.7M |
| 2024-11-25 |
133.00 |
133.50 |
119.50 |
121.00 |
8.3M |
| 2024-11-22 |
119.50 |
129.00 |
118.50 |
129.00 |
4.1M |
| 2024-11-21 |
119.50 |
119.50 |
115.50 |
117.50 |
0.7M |
| 2024-11-20 |
120.50 |
120.50 |
117.50 |
118.50 |
0.9M |
| 2024-11-19 |
121.50 |
123.00 |
119.00 |
120.50 |
0.7M |
| 2024-11-18 |
122.00 |
122.00 |
118.00 |
119.00 |
1.3M |
| 2024-11-15 |
126.00 |
129.00 |
122.50 |
122.50 |
1.8M |
| 2024-11-14 |
123.00 |
127.50 |
123.00 |
125.00 |
1.2M |
| 2024-11-13 |
127.00 |
129.00 |
122.50 |
124.00 |
1.3M |
| 2024-11-12 |
127.00 |
130.00 |
122.00 |
127.00 |
2.3M |
| 2024-11-11 |
128.50 |
133.00 |
125.00 |
129.50 |
4.4M |
| 2024-11-08 |
140.50 |
140.50 |
130.50 |
131.00 |
2.7M |
| 2024-11-07 |
139.50 |
145.00 |
139.50 |
144.50 |
1.3M |
| 2024-11-06 |
141.00 |
142.00 |
137.50 |
140.50 |
0.8M |
| 2024-11-05 |
133.00 |
141.50 |
133.00 |
141.50 |
1.4M |
| 2024-11-04 |
140.00 |
140.00 |
133.50 |
133.50 |
0.9M |
| 2024-11-01 |
136.00 |
140.50 |
136.00 |
140.00 |
1.0M |
| 2024-10-30 |
145.00 |
145.00 |
140.00 |
140.00 |
0.9M |
| 2024-10-29 |
149.00 |
149.00 |
142.50 |
144.50 |
1.5M |
| 2024-10-28 |
146.00 |
151.00 |
140.00 |
151.00 |
2.3M |
| 2024-10-25 |
141.00 |
145.00 |
139.00 |
145.00 |
1.7M |
| 2024-10-24 |
140.50 |
143.00 |
137.00 |
139.50 |
2.3M |
| 2024-10-23 |
141.50 |
144.50 |
139.50 |
144.50 |
2.9M |
| 2024-10-22 |
139.00 |
144.50 |
136.50 |
141.00 |
16.9M |
| 2024-10-21 |
143.50 |
146.00 |
132.50 |
141.50 |
40.0M |
| 2024-10-18 |
123.50 |
135.50 |
120.50 |
135.50 |
18.9M |
| 2024-10-17 |
115.00 |
123.50 |
114.50 |
123.50 |
8.2M |
| 2024-10-16 |
110.00 |
115.00 |
109.00 |
112.50 |
12.4M |
| 2024-10-15 |
102.50 |
111.50 |
102.50 |
111.50 |
6.0M |
| 2024-10-14 |
99.70 |
102.00 |
98.20 |
101.50 |
1.8M |
| 2024-10-11 |
97.70 |
102.00 |
95.50 |
100.50 |
2.4M |
| 2024-10-09 |
101.50 |
104.00 |
96.00 |
96.80 |
3.4M |
| 2024-10-08 |
100.50 |
103.00 |
98.40 |
100.00 |
2.3M |
| 2024-10-07 |
99.00 |
100.50 |
98.50 |
99.60 |
1.2M |
| 2024-10-04 |
100.00 |
100.50 |
95.30 |
97.00 |
2.0M |
| 2024-10-01 |
100.50 |
103.50 |
100.00 |
100.50 |
1.7M |
| 2024-09-30 |
101.50 |
102.00 |
99.10 |
99.30 |
1.4M |
| 2024-09-27 |
102.00 |
107.00 |
100.00 |
101.50 |
3.8M |
| 2024-09-26 |
103.50 |
103.50 |
98.70 |
99.60 |
2.0M |
| 2024-09-25 |
103.00 |
106.50 |
102.00 |
102.50 |
3.4M |
| 2024-09-24 |
104.50 |
109.00 |
99.10 |
101.50 |
5.8M |
| 2024-09-23 |
111.00 |
111.00 |
102.00 |
103.50 |
4.1M |
| 2024-09-20 |
118.00 |
118.00 |
107.50 |
110.00 |
12.9M |
| 2024-09-19 |
99.90 |
108.50 |
97.30 |
108.50 |
8.7M |
| 2024-09-18 |
94.20 |
101.00 |
94.20 |
98.90 |
6.3M |
| 2024-09-16 |
94.00 |
95.40 |
92.60 |
93.90 |
1.4M |
| 2024-09-13 |
93.70 |
94.50 |
91.30 |
94.20 |
2.0M |
| 2024-09-12 |
90.40 |
94.00 |
89.50 |
92.80 |
2.6M |
| 2024-09-11 |
89.50 |
92.40 |
89.10 |
89.10 |
1.7M |
| 2024-09-10 |
94.00 |
94.00 |
86.80 |
88.30 |
3.1M |
| 2024-09-09 |
91.00 |
95.40 |
90.10 |
92.70 |
2.8M |
| 2024-09-06 |
95.30 |
97.60 |
93.50 |
93.50 |
3.8M |
| 2024-09-05 |
104.00 |
105.50 |
92.20 |
95.50 |
14.3M |
| 2024-09-04 |
97.50 |
109.00 |
92.70 |
101.50 |
23.6M |
| 2024-09-03 |
93.00 |
101.50 |
92.90 |
101.50 |
8.9M |
| 2024-09-02 |
97.70 |
97.70 |
92.40 |
92.50 |
2.4M |
| 2024-08-30 |
95.00 |
96.50 |
92.10 |
95.90 |
3.1M |
| 2024-08-29 |
91.00 |
96.80 |
89.40 |
94.50 |
5.7M |
| 2024-08-28 |
88.00 |
91.20 |
88.00 |
90.20 |
2.1M |
| 2024-08-27 |
85.40 |
90.40 |
85.40 |
87.90 |
2.1M |
| 2024-08-26 |
88.40 |
90.00 |
86.00 |
86.30 |
1.5M |
| 2024-08-23 |
92.50 |
93.40 |
87.00 |
88.30 |
2.3M |
| 2024-08-22 |
93.50 |
95.10 |
91.20 |
92.90 |
2.5M |
| 2024-08-21 |
94.20 |
97.20 |
91.10 |
92.30 |
2.9M |
| 2024-08-20 |
96.00 |
97.00 |
92.20 |
95.60 |
3.3M |
| 2024-08-19 |
97.70 |
101.00 |
95.10 |
95.70 |
5.6M |
| 2024-08-16 |
98.30 |
102.00 |
94.10 |
95.70 |
7.6M |
| 2024-08-15 |
96.50 |
98.10 |
93.50 |
96.40 |
6.5M |
| 2024-08-14 |
93.00 |
100.00 |
92.00 |
94.70 |
15.6M |
| 2024-08-13 |
83.00 |
91.00 |
81.70 |
91.00 |
7.7M |
| 2024-08-12 |
81.50 |
82.80 |
80.20 |
82.80 |
2.5M |
| 2024-08-09 |
71.00 |
76.70 |
71.00 |
75.30 |
0.7M |
| 2024-08-08 |
68.90 |
71.10 |
68.90 |
69.90 |
0.2M |
| 2024-08-07 |
68.00 |
72.30 |
68.00 |
71.00 |
0.3M |
| 2024-08-06 |
70.80 |
71.10 |
62.50 |
67.10 |
0.5M |
| 2024-08-05 |
74.80 |
74.80 |
68.70 |
69.00 |
0.6M |
| 2024-08-02 |
76.00 |
80.60 |
75.80 |
76.20 |
0.5M |
| 2024-08-01 |
73.60 |
79.20 |
73.60 |
78.90 |
0.6M |
| 2024-07-31 |
73.10 |
73.80 |
72.50 |
73.10 |
0.1M |
| 2024-07-30 |
72.00 |
74.00 |
71.00 |
73.10 |
0.2M |
| 2024-07-29 |
75.00 |
75.00 |
71.00 |
71.50 |
0.5M |
| 2024-07-26 |
73.50 |
74.50 |
72.10 |
73.90 |
0.2M |
| 2024-07-23 |
75.40 |
76.30 |
75.00 |
75.30 |
0.2M |
| 2024-07-22 |
76.50 |
76.50 |
73.00 |
74.50 |
0.3M |
| 2024-07-19 |
80.00 |
80.10 |
76.30 |
76.50 |
0.4M |
| 2024-07-18 |
80.90 |
81.00 |
79.10 |
80.00 |
0.3M |
| 2024-07-17 |
80.50 |
82.40 |
80.50 |
80.90 |
0.3M |
| 2024-07-16 |
79.70 |
81.90 |
79.70 |
80.30 |
0.4M |
| 2024-07-15 |
84.70 |
84.90 |
79.60 |
79.60 |
1.0M |
| 2024-07-12 |
78.60 |
86.70 |
78.00 |
83.10 |
2.3M |
| 2024-07-11 |
81.00 |
81.10 |
79.30 |
79.30 |
0.3M |
| 2024-07-10 |
78.30 |
82.40 |
78.30 |
80.10 |
0.8M |
| 2024-07-09 |
79.50 |
79.90 |
76.00 |
77.20 |
0.4M |
| 2024-07-08 |
80.80 |
82.60 |
79.00 |
79.90 |
0.8M |
| 2024-07-05 |
79.00 |
83.90 |
78.30 |
80.40 |
1.7M |
| 2024-07-04 |
76.90 |
80.60 |
76.00 |
78.20 |
0.8M |
| 2024-07-03 |
74.70 |
76.60 |
74.00 |
76.10 |
0.5M |
| 2024-07-02 |
74.70 |
74.70 |
73.00 |
74.00 |
0.1M |
| 2024-07-01 |
74.60 |
75.10 |
73.90 |
74.10 |
0.1M |
| 2024-06-28 |
74.00 |
76.00 |
73.00 |
74.40 |
0.3M |
| 2024-06-27 |
71.80 |
73.40 |
71.30 |
72.90 |
0.2M |
| 2024-06-26 |
72.40 |
72.80 |
71.60 |
71.80 |
0.2M |
| 2024-06-25 |
73.00 |
73.00 |
70.50 |
72.20 |
0.3M |
| 2024-06-24 |
73.80 |
74.00 |
71.50 |
72.00 |
0.4M |
| 2024-06-21 |
75.10 |
75.10 |
73.70 |
73.90 |
0.3M |
| 2024-06-20 |
75.40 |
75.80 |
74.30 |
75.10 |
0.3M |
| 2024-06-19 |
75.90 |
76.20 |
74.30 |
74.50 |
0.3M |
| 2024-06-18 |
77.00 |
77.50 |
75.70 |
75.70 |
0.2M |
| 2024-06-17 |
77.00 |
77.60 |
76.60 |
76.80 |
0.2M |
| 2024-06-14 |
76.80 |
78.70 |
76.80 |
77.00 |
0.4M |
| 2024-06-13 |
76.80 |
77.10 |
75.40 |
76.40 |
0.2M |
| 2024-06-12 |
75.70 |
76.40 |
75.50 |
76.20 |
0.1M |
| 2024-06-11 |
75.50 |
76.80 |
74.50 |
75.10 |
0.2M |
| 2024-06-07 |
74.40 |
75.80 |
73.80 |
75.50 |
0.2M |
| 2024-06-06 |
77.20 |
77.30 |
74.30 |
74.40 |
0.4M |
| 2024-06-05 |
78.50 |
79.80 |
76.30 |
76.40 |
0.4M |
| 2024-06-04 |
78.60 |
80.20 |
76.20 |
77.40 |
0.4M |
| 2024-06-03 |
78.40 |
81.20 |
77.30 |
78.60 |
1.1M |
| 2024-05-31 |
76.20 |
78.00 |
76.20 |
77.40 |
0.4M |
| 2024-05-30 |
79.40 |
79.40 |
76.00 |
76.20 |
0.9M |
| 2024-05-29 |
85.00 |
85.00 |
78.90 |
79.90 |
1.2M |
| 2024-05-28 |
80.50 |
85.40 |
77.60 |
82.00 |
2.8M |
| 2024-05-27 |
73.00 |
80.00 |
73.00 |
80.00 |
1.1M |
| 2024-05-24 |
73.50 |
73.60 |
72.50 |
72.80 |
0.2M |
| 2024-05-23 |
75.60 |
76.70 |
74.00 |
74.00 |
0.4M |
| 2024-05-22 |
72.00 |
76.80 |
72.00 |
75.50 |
0.7M |
| 2024-05-21 |
71.00 |
72.10 |
70.40 |
72.00 |
0.2M |
| 2024-05-20 |
72.20 |
72.20 |
70.90 |
71.00 |
0.1M |
| 2024-05-17 |
72.40 |
72.40 |
70.70 |
71.10 |
0.2M |
| 2024-05-16 |
71.10 |
73.20 |
70.50 |
72.40 |
0.4M |
| 2024-05-15 |
71.00 |
71.50 |
70.00 |
70.00 |
0.3M |
| 2024-05-14 |
70.90 |
71.40 |
69.50 |
70.40 |
0.5M |
| 2024-05-13 |
76.20 |
76.20 |
70.00 |
70.60 |
1.3M |
| 2024-05-10 |
77.40 |
79.40 |
76.80 |
77.70 |
0.4M |
| 2024-05-09 |
76.70 |
77.90 |
76.10 |
77.00 |
0.3M |
| 2024-05-08 |
76.00 |
77.20 |
74.10 |
76.20 |
0.4M |
| 2024-05-07 |
74.10 |
77.80 |
72.90 |
75.20 |
0.5M |
| 2024-05-06 |
73.80 |
75.10 |
73.50 |
73.90 |
0.2M |
| 2024-05-03 |
73.80 |
75.00 |
72.80 |
73.00 |
0.2M |
| 2024-05-02 |
73.00 |
73.40 |
72.40 |
72.80 |
0.1M |
| 2024-04-30 |
74.50 |
75.40 |
73.30 |
73.50 |
0.2M |
| 2024-04-29 |
75.60 |
76.30 |
74.10 |
74.50 |
0.2M |
| 2024-04-26 |
74.70 |
75.80 |
73.80 |
74.20 |
0.2M |
| 2024-04-25 |
74.50 |
75.70 |
73.50 |
73.50 |
0.2M |
| 2024-04-24 |
75.00 |
76.80 |
74.50 |
75.80 |
0.6M |
| 2024-04-23 |
71.00 |
73.40 |
70.60 |
72.90 |
0.3M |
| 2024-04-22 |
71.50 |
72.00 |
69.60 |
69.70 |
0.2M |
| 2024-04-19 |
72.80 |
73.50 |
69.10 |
70.90 |
0.7M |
| 2024-04-18 |
72.60 |
75.50 |
71.40 |
74.50 |
0.4M |
| 2024-04-17 |
71.30 |
73.50 |
71.30 |
73.00 |
0.5M |
| 2024-04-16 |
73.80 |
73.80 |
71.00 |
71.30 |
0.4M |
| 2024-04-15 |
78.60 |
79.60 |
74.50 |
74.70 |
0.6M |
| 2024-04-12 |
80.40 |
82.10 |
80.10 |
80.10 |
0.4M |
| 2024-04-11 |
81.30 |
82.00 |
79.10 |
80.00 |
0.7M |
| 2024-04-10 |
83.70 |
85.00 |
82.30 |
82.30 |
0.5M |
| 2024-04-09 |
87.80 |
88.00 |
83.50 |
83.70 |
0.7M |
| 2024-04-08 |
88.00 |
89.60 |
84.00 |
88.00 |
1.2M |
| 2024-04-03 |
88.50 |
88.80 |
85.50 |
88.80 |
1.0M |
| 2024-04-02 |
87.90 |
93.80 |
87.40 |
89.50 |
2.3M |
| 2024-04-01 |
82.60 |
89.60 |
82.60 |
87.40 |
2.0M |
| 2024-03-29 |
85.00 |
85.80 |
80.30 |
81.70 |
1.2M |
| 2024-03-28 |
89.00 |
89.40 |
83.20 |
84.40 |
2.1M |
| 2024-03-27 |
86.30 |
93.70 |
86.30 |
89.40 |
3.8M |
| 2024-03-26 |
89.50 |
91.30 |
85.00 |
86.20 |
5.8M |
| 2024-03-25 |
76.90 |
83.00 |
75.60 |
83.00 |
1.5M |
| 2024-03-22 |
78.40 |
79.00 |
74.60 |
75.50 |
0.9M |
| 2024-03-21 |
79.80 |
81.90 |
76.10 |
78.10 |
3.9M |
| 2024-03-20 |
68.00 |
74.50 |
68.00 |
74.50 |
0.9M |
| 2024-03-19 |
65.70 |
67.80 |
65.50 |
67.80 |
0.1M |
| 2024-03-18 |
65.90 |
65.90 |
64.70 |
65.50 |
0.0M |
| 2024-03-15 |
65.00 |
65.30 |
64.60 |
65.30 |
0.0M |
| 2024-03-14 |
65.00 |
65.50 |
64.50 |
65.30 |
0.1M |
| 2024-03-13 |
66.20 |
66.20 |
65.00 |
65.00 |
0.1M |
| 2024-03-12 |
67.00 |
67.00 |
66.10 |
66.20 |
0.1M |
| 2024-03-11 |
64.80 |
67.20 |
64.80 |
66.60 |
0.1M |
| 2024-03-08 |
66.00 |
66.20 |
64.50 |
64.80 |
0.2M |
| 2024-03-07 |
66.60 |
66.80 |
65.70 |
65.90 |
0.1M |
| 2024-03-06 |
67.80 |
67.80 |
66.60 |
66.60 |
0.1M |
| 2024-03-05 |
67.00 |
67.70 |
66.60 |
66.60 |
0.1M |
| 2024-03-04 |
67.80 |
67.90 |
66.80 |
66.90 |
0.1M |
| 2024-03-01 |
68.90 |
68.90 |
67.40 |
68.00 |
0.1M |
| 2024-02-29 |
70.20 |
70.30 |
68.70 |
68.90 |
0.1M |
| 2024-02-27 |
69.90 |
71.30 |
68.70 |
70.20 |
0.2M |
| 2024-02-26 |
71.40 |
71.40 |
69.80 |
69.80 |
0.2M |
| 2024-02-23 |
72.00 |
73.50 |
70.90 |
71.40 |
0.3M |
| 2024-02-22 |
69.20 |
71.10 |
69.20 |
69.90 |
0.2M |
| 2024-02-21 |
69.00 |
69.40 |
67.50 |
68.80 |
0.1M |
| 2024-02-20 |
67.00 |
72.80 |
66.70 |
69.00 |
0.6M |
| 2024-02-19 |
64.60 |
68.00 |
64.60 |
66.40 |
0.2M |
| 2024-02-16 |
65.00 |
65.00 |
64.40 |
64.90 |
0.0M |
| 2024-02-15 |
64.70 |
65.80 |
64.30 |
65.00 |
0.1M |
| 2024-02-05 |
65.70 |
65.70 |
64.30 |
64.80 |
0.0M |
| 2024-02-02 |
66.00 |
66.00 |
65.20 |
65.70 |
0.0M |
| 2024-02-01 |
66.30 |
66.30 |
65.20 |
66.00 |
0.0M |
| 2024-01-31 |
63.60 |
65.90 |
63.60 |
65.80 |
0.1M |
| 2024-01-30 |
63.00 |
63.90 |
63.00 |
63.50 |
0.0M |
| 2024-01-29 |
62.40 |
63.00 |
62.20 |
63.00 |
0.0M |
| 2024-01-26 |
62.10 |
62.40 |
62.10 |
62.20 |
0.0M |
| 2024-01-25 |
62.10 |
62.60 |
62.10 |
62.10 |
0.0M |
| 2024-01-24 |
62.20 |
62.20 |
62.00 |
62.00 |
0.0M |
| 2024-01-23 |
62.50 |
62.50 |
61.60 |
61.80 |
0.0M |
| 2024-01-22 |
62.00 |
62.30 |
61.60 |
61.90 |
0.1M |
| 2024-01-19 |
61.30 |
62.10 |
61.20 |
61.80 |
0.0M |
| 2024-01-18 |
61.20 |
62.00 |
61.00 |
61.40 |
0.0M |
| 2024-01-17 |
62.20 |
62.20 |
61.20 |
61.30 |
0.1M |
| 2024-01-16 |
63.60 |
63.60 |
62.10 |
62.50 |
0.1M |
| 2024-01-15 |
63.50 |
64.20 |
63.50 |
63.80 |
0.0M |
| 2024-01-12 |
64.00 |
64.10 |
63.60 |
64.00 |
0.0M |
| 2024-01-11 |
63.90 |
64.20 |
63.80 |
63.90 |
0.0M |
| 2024-01-10 |
64.20 |
64.70 |
63.70 |
63.90 |
0.1M |
| 2024-01-09 |
65.10 |
65.50 |
64.30 |
64.70 |
0.0M |
| 2024-01-08 |
64.80 |
65.50 |
64.80 |
65.00 |
0.0M |
| 2024-01-05 |
65.00 |
66.00 |
65.00 |
65.40 |
0.1M |
| 2024-01-04 |
64.90 |
65.20 |
64.00 |
64.90 |
0.1M |
| 2024-01-03 |
67.40 |
67.40 |
64.40 |
65.00 |
0.2M |
| 2024-01-02 |
68.50 |
68.50 |
67.40 |
67.40 |
0.1M |