| 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 |
184.50 |
185.00 |
183.00 |
184.00 |
22.0M |
| 2024-12-30 |
185.50 |
187.00 |
184.50 |
185.00 |
24.5M |
| 2024-12-27 |
187.50 |
188.00 |
185.50 |
186.50 |
22.1M |
| 2024-12-26 |
187.50 |
189.00 |
187.00 |
187.50 |
36.3M |
| 2024-12-25 |
186.50 |
188.00 |
186.00 |
186.50 |
21.8M |
| 2024-12-24 |
187.50 |
187.50 |
185.50 |
185.50 |
33.6M |
| 2024-12-23 |
185.00 |
187.50 |
184.00 |
185.50 |
52.8M |
| 2024-12-20 |
181.00 |
184.00 |
180.00 |
181.00 |
56.7M |
| 2024-12-19 |
181.00 |
182.00 |
179.00 |
181.00 |
65.0M |
| 2024-12-18 |
183.00 |
185.50 |
182.50 |
184.50 |
47.9M |
| 2024-12-17 |
181.00 |
186.00 |
181.00 |
183.00 |
55.7M |
| 2024-12-16 |
188.00 |
189.50 |
181.50 |
182.00 |
75.2M |
| 2024-12-13 |
188.50 |
189.50 |
185.50 |
186.50 |
55.4M |
| 2024-12-12 |
190.50 |
193.00 |
188.50 |
188.50 |
50.6M |
| 2024-12-11 |
190.00 |
194.00 |
189.00 |
189.00 |
66.2M |
| 2024-12-10 |
193.00 |
195.00 |
192.00 |
192.00 |
59.0M |
| 2024-12-09 |
198.50 |
199.00 |
195.00 |
195.00 |
41.1M |
| 2024-12-06 |
199.50 |
201.50 |
197.50 |
198.00 |
47.5M |
| 2024-12-05 |
203.00 |
203.50 |
199.00 |
199.00 |
46.5M |
| 2024-12-04 |
197.50 |
201.50 |
197.00 |
201.00 |
50.4M |
| 2024-12-03 |
198.50 |
200.00 |
196.50 |
196.50 |
52.2M |
| 2024-12-02 |
198.50 |
199.50 |
195.50 |
196.00 |
47.9M |
| 2024-11-29 |
193.50 |
199.00 |
192.50 |
195.50 |
50.8M |
| 2024-11-28 |
196.00 |
199.00 |
193.00 |
195.50 |
58.5M |
| 2024-11-27 |
200.50 |
201.00 |
196.50 |
196.50 |
96.0M |
| 2024-11-26 |
207.00 |
207.00 |
202.00 |
202.50 |
95.3M |
| 2024-11-25 |
206.00 |
210.50 |
205.50 |
210.50 |
80.8M |
| 2024-11-22 |
205.50 |
207.00 |
203.00 |
203.00 |
37.5M |
| 2024-11-21 |
205.00 |
205.00 |
202.00 |
202.50 |
50.3M |
| 2024-11-20 |
206.50 |
208.50 |
205.00 |
206.00 |
44.4M |
| 2024-11-19 |
203.50 |
205.00 |
201.00 |
203.50 |
60.4M |
| 2024-11-18 |
205.00 |
208.00 |
202.00 |
202.50 |
61.9M |
| 2024-11-15 |
212.00 |
214.50 |
206.00 |
207.00 |
102.5M |
| 2024-11-14 |
215.00 |
215.50 |
209.00 |
211.50 |
72.3M |
| 2024-11-13 |
212.50 |
216.50 |
212.50 |
214.50 |
55.9M |
| 2024-11-12 |
217.50 |
218.50 |
214.00 |
214.00 |
69.3M |
| 2024-11-11 |
219.50 |
220.00 |
217.50 |
220.00 |
42.2M |
| 2024-11-08 |
219.50 |
220.00 |
217.50 |
218.00 |
54.8M |
| 2024-11-07 |
212.00 |
219.00 |
212.00 |
217.00 |
77.4M |
| 2024-11-06 |
215.00 |
217.00 |
212.50 |
213.50 |
67.8M |
| 2024-11-05 |
212.00 |
215.50 |
211.00 |
214.00 |
43.9M |
| 2024-11-04 |
209.00 |
214.00 |
208.00 |
214.00 |
58.1M |
| 2024-11-01 |
202.00 |
208.50 |
201.50 |
208.00 |
89.6M |
| 2024-10-30 |
209.50 |
215.50 |
209.00 |
211.50 |
68.4M |
| 2024-10-29 |
213.00 |
213.00 |
207.00 |
209.50 |
87.8M |
| 2024-10-28 |
218.50 |
221.50 |
214.00 |
215.00 |
96.7M |
| 2024-10-25 |
212.50 |
216.00 |
212.00 |
216.00 |
49.9M |
| 2024-10-24 |
215.00 |
215.50 |
210.00 |
211.50 |
80.7M |
| 2024-10-23 |
214.50 |
217.00 |
213.00 |
216.00 |
51.8M |
| 2024-10-22 |
211.00 |
216.00 |
209.00 |
215.50 |
94.1M |
| 2024-10-21 |
210.00 |
213.50 |
209.00 |
210.00 |
59.5M |
| 2024-10-18 |
210.00 |
211.00 |
207.00 |
207.50 |
107.5M |
| 2024-10-17 |
207.50 |
209.00 |
204.00 |
208.50 |
66.2M |
| 2024-10-16 |
204.00 |
207.50 |
203.50 |
205.00 |
99.7M |
| 2024-10-15 |
201.00 |
207.50 |
200.50 |
207.00 |
129.2M |
| 2024-10-14 |
200.00 |
200.00 |
196.50 |
199.00 |
36.9M |
| 2024-10-11 |
200.00 |
202.00 |
199.00 |
200.00 |
71.9M |
| 2024-10-09 |
198.00 |
200.00 |
197.00 |
199.00 |
84.1M |
| 2024-10-08 |
197.00 |
197.50 |
194.00 |
194.00 |
56.9M |
| 2024-10-07 |
199.00 |
199.00 |
195.00 |
197.50 |
84.4M |
| 2024-10-04 |
188.00 |
196.50 |
188.00 |
194.00 |
118.7M |
| 2024-10-01 |
189.00 |
190.00 |
185.50 |
187.00 |
36.3M |
| 2024-09-30 |
190.00 |
191.00 |
187.50 |
187.50 |
62.7M |
| 2024-09-27 |
192.00 |
194.00 |
190.00 |
191.00 |
69.7M |
| 2024-09-26 |
192.00 |
193.00 |
188.50 |
189.50 |
66.2M |
| 2024-09-25 |
186.50 |
191.00 |
186.00 |
188.50 |
119.9M |
| 2024-09-24 |
179.00 |
184.00 |
178.00 |
183.00 |
57.7M |
| 2024-09-23 |
178.00 |
180.50 |
177.50 |
180.00 |
31.0M |
| 2024-09-20 |
180.00 |
182.00 |
177.00 |
177.00 |
82.2M |
| 2024-09-19 |
174.50 |
176.50 |
173.00 |
176.50 |
41.8M |
| 2024-09-18 |
179.00 |
179.50 |
173.50 |
174.00 |
78.9M |
| 2024-09-16 |
177.00 |
182.00 |
175.00 |
181.00 |
54.5M |
| 2024-09-13 |
179.00 |
179.50 |
175.00 |
176.00 |
37.1M |
| 2024-09-12 |
174.50 |
177.50 |
174.00 |
177.50 |
53.1M |
| 2024-09-11 |
170.00 |
172.00 |
169.50 |
169.50 |
29.5M |
| 2024-09-10 |
173.50 |
174.00 |
167.50 |
169.00 |
92.6M |
| 2024-09-09 |
172.00 |
174.00 |
170.50 |
172.00 |
68.9M |
| 2024-09-06 |
175.50 |
178.00 |
175.00 |
176.50 |
39.2M |
| 2024-09-05 |
180.00 |
181.00 |
175.00 |
175.00 |
77.6M |
| 2024-09-04 |
175.00 |
181.00 |
172.00 |
179.50 |
126.9M |
| 2024-09-03 |
184.00 |
187.00 |
183.00 |
185.00 |
52.2M |
| 2024-09-02 |
185.50 |
187.00 |
182.00 |
183.00 |
36.3M |
| 2024-08-30 |
185.00 |
186.00 |
183.50 |
184.50 |
55.3M |
| 2024-08-29 |
180.50 |
185.50 |
180.00 |
184.50 |
58.4M |
| 2024-08-28 |
181.00 |
186.00 |
179.50 |
185.50 |
60.6M |
| 2024-08-27 |
181.50 |
182.00 |
179.00 |
180.50 |
28.6M |
| 2024-08-26 |
182.00 |
185.00 |
180.50 |
182.00 |
42.9M |
| 2024-08-23 |
176.00 |
181.00 |
175.00 |
180.00 |
50.0M |
| 2024-08-22 |
184.00 |
185.00 |
179.00 |
179.50 |
74.8M |
| 2024-08-21 |
185.00 |
186.00 |
181.50 |
183.50 |
73.3M |
| 2024-08-20 |
189.50 |
191.00 |
186.00 |
186.50 |
85.4M |
| 2024-08-19 |
185.00 |
188.00 |
184.50 |
187.00 |
58.3M |
| 2024-08-16 |
186.00 |
187.00 |
183.00 |
184.00 |
73.5M |
| 2024-08-15 |
185.50 |
186.00 |
181.00 |
181.00 |
85.2M |
| 2024-08-14 |
186.00 |
187.00 |
183.50 |
185.50 |
99.3M |
| 2024-08-13 |
180.00 |
183.00 |
178.00 |
181.00 |
117.5M |
| 2024-08-12 |
172.00 |
179.00 |
171.50 |
176.00 |
116.3M |
| 2024-08-09 |
170.00 |
172.00 |
168.00 |
168.50 |
138.6M |
| 2024-08-08 |
163.50 |
166.50 |
161.00 |
163.50 |
175.4M |
| 2024-08-07 |
169.00 |
175.00 |
168.00 |
170.50 |
173.0M |
| 2024-08-06 |
173.50 |
175.00 |
160.00 |
167.50 |
312.7M |
| 2024-08-05 |
169.50 |
172.50 |
168.00 |
168.00 |
236.0M |
| 2024-08-02 |
192.50 |
194.50 |
185.50 |
186.50 |
180.0M |
| 2024-08-01 |
205.00 |
205.50 |
200.50 |
202.50 |
71.0M |
| 2024-07-31 |
194.50 |
202.00 |
194.00 |
198.00 |
78.1M |
| 2024-07-30 |
190.50 |
197.00 |
189.00 |
196.00 |
56.0M |
| 2024-07-29 |
196.00 |
197.00 |
192.00 |
193.00 |
60.0M |
| 2024-07-26 |
190.00 |
194.00 |
188.50 |
192.00 |
105.4M |
| 2024-07-23 |
198.50 |
201.50 |
197.00 |
201.50 |
86.3M |
| 2024-07-22 |
203.00 |
204.00 |
191.00 |
192.50 |
162.4M |
| 2024-07-19 |
200.50 |
204.00 |
200.00 |
204.00 |
92.6M |
| 2024-07-18 |
206.00 |
209.00 |
203.00 |
204.00 |
136.3M |
| 2024-07-17 |
213.00 |
217.50 |
211.50 |
212.00 |
77.0M |
| 2024-07-16 |
216.50 |
217.50 |
212.50 |
213.00 |
84.4M |
| 2024-07-15 |
216.50 |
219.00 |
214.50 |
216.50 |
53.4M |
| 2024-07-12 |
219.00 |
221.00 |
214.00 |
216.00 |
145.2M |
| 2024-07-11 |
226.50 |
229.00 |
224.00 |
225.50 |
66.5M |
| 2024-07-10 |
225.50 |
226.00 |
220.50 |
223.50 |
72.3M |
| 2024-07-09 |
226.50 |
234.50 |
220.50 |
225.50 |
140.7M |
| 2024-07-08 |
217.00 |
226.50 |
216.50 |
226.50 |
116.3M |
| 2024-07-05 |
214.00 |
215.50 |
212.50 |
214.50 |
44.9M |
| 2024-07-04 |
208.00 |
215.00 |
207.50 |
214.50 |
112.4M |
| 2024-07-03 |
205.00 |
208.00 |
203.00 |
203.00 |
77.9M |
| 2024-07-02 |
212.00 |
213.00 |
203.00 |
204.50 |
147.2M |
| 2024-07-01 |
215.00 |
217.00 |
214.50 |
216.00 |
74.5M |
| 2024-06-28 |
214.00 |
216.00 |
212.50 |
214.00 |
76.6M |
| 2024-06-27 |
208.00 |
214.50 |
207.50 |
212.50 |
85.5M |
| 2024-06-26 |
211.50 |
215.50 |
210.00 |
210.00 |
110.9M |
| 2024-06-25 |
203.00 |
212.00 |
201.00 |
211.00 |
121.2M |
| 2024-06-24 |
209.50 |
210.00 |
205.00 |
206.00 |
109.5M |
| 2024-06-21 |
211.00 |
217.50 |
211.00 |
212.00 |
174.1M |
| 2024-06-20 |
205.00 |
217.50 |
203.50 |
217.50 |
180.6M |
| 2024-06-19 |
200.00 |
208.00 |
199.50 |
203.00 |
176.0M |
| 2024-06-18 |
200.50 |
201.00 |
197.00 |
198.50 |
93.4M |
| 2024-06-17 |
197.50 |
200.00 |
195.00 |
200.00 |
90.9M |
| 2024-06-14 |
192.50 |
198.50 |
191.00 |
198.00 |
125.2M |
| 2024-06-13 |
191.00 |
195.00 |
188.00 |
192.00 |
148.5M |
| 2024-06-12 |
184.00 |
188.00 |
182.50 |
187.50 |
126.3M |
| 2024-06-11 |
179.00 |
181.50 |
177.50 |
180.50 |
85.3M |
| 2024-06-07 |
177.50 |
180.00 |
176.50 |
177.50 |
56.5M |
| 2024-06-06 |
181.50 |
183.00 |
177.50 |
177.50 |
122.7M |
| 2024-06-05 |
171.00 |
178.00 |
168.50 |
175.50 |
118.6M |
| 2024-06-04 |
175.00 |
176.50 |
170.00 |
171.00 |
104.4M |
| 2024-06-03 |
177.00 |
179.50 |
174.50 |
176.50 |
90.3M |
| 2024-05-31 |
177.00 |
179.00 |
172.00 |
172.00 |
150.8M |
| 2024-05-30 |
177.00 |
179.50 |
176.00 |
176.50 |
80.6M |
| 2024-05-29 |
185.50 |
186.00 |
180.50 |
180.50 |
79.3M |
| 2024-05-28 |
185.50 |
186.00 |
183.50 |
185.50 |
71.1M |
| 2024-05-27 |
179.00 |
185.00 |
178.50 |
185.00 |
115.3M |
| 2024-05-24 |
172.00 |
176.00 |
171.00 |
176.00 |
72.2M |
| 2024-05-23 |
173.50 |
174.00 |
169.50 |
173.00 |
84.8M |
| 2024-05-22 |
166.00 |
170.50 |
166.00 |
169.00 |
55.7M |
| 2024-05-21 |
166.00 |
168.50 |
165.50 |
166.00 |
47.3M |
| 2024-05-20 |
170.00 |
170.50 |
166.00 |
167.50 |
75.4M |
| 2024-05-17 |
173.00 |
173.00 |
167.00 |
170.00 |
89.3M |
| 2024-05-16 |
175.00 |
179.00 |
170.50 |
171.50 |
151.6M |
| 2024-05-15 |
168.00 |
174.00 |
165.50 |
170.50 |
156.6M |
| 2024-05-14 |
170.00 |
175.00 |
168.00 |
172.00 |
125.7M |
| 2024-05-13 |
171.00 |
173.00 |
169.00 |
169.50 |
78.8M |
| 2024-05-10 |
171.50 |
172.00 |
167.00 |
169.50 |
85.3M |
| 2024-05-09 |
169.50 |
175.00 |
169.50 |
170.50 |
115.0M |
| 2024-05-08 |
168.50 |
171.50 |
168.00 |
169.50 |
78.1M |
| 2024-05-07 |
169.50 |
171.00 |
166.50 |
169.50 |
126.3M |
| 2024-05-06 |
161.50 |
168.50 |
161.00 |
167.50 |
179.5M |
| 2024-05-03 |
157.50 |
159.00 |
156.00 |
156.00 |
68.2M |
| 2024-05-02 |
153.50 |
155.00 |
152.00 |
154.00 |
67.5M |
| 2024-04-30 |
159.50 |
161.00 |
156.00 |
156.00 |
73.4M |
| 2024-04-29 |
157.00 |
161.00 |
156.00 |
158.50 |
99.1M |
| 2024-04-26 |
156.50 |
158.00 |
154.00 |
155.00 |
100.3M |
| 2024-04-25 |
153.00 |
154.50 |
151.00 |
151.50 |
109.1M |
| 2024-04-24 |
147.50 |
157.00 |
146.50 |
156.00 |
193.4M |
| 2024-04-23 |
145.50 |
146.50 |
143.50 |
144.00 |
68.6M |
| 2024-04-22 |
141.50 |
145.50 |
141.50 |
143.00 |
71.6M |
| 2024-04-19 |
146.00 |
147.50 |
140.00 |
143.00 |
133.9M |
| 2024-04-18 |
144.50 |
148.50 |
144.50 |
148.00 |
76.1M |
| 2024-04-17 |
143.00 |
147.50 |
141.00 |
146.50 |
105.8M |
| 2024-04-16 |
142.50 |
143.00 |
137.50 |
141.00 |
177.6M |
| 2024-04-15 |
148.50 |
150.00 |
144.50 |
146.00 |
113.3M |
| 2024-04-12 |
151.00 |
153.50 |
148.50 |
150.50 |
118.1M |
| 2024-04-11 |
153.00 |
153.50 |
147.00 |
150.00 |
174.1M |
| 2024-04-10 |
159.00 |
160.00 |
154.00 |
154.50 |
98.9M |
| 2024-04-09 |
158.50 |
161.50 |
155.50 |
158.00 |
102.6M |
| 2024-04-08 |
159.00 |
160.00 |
156.50 |
158.00 |
109.1M |
| 2024-04-03 |
156.00 |
159.00 |
155.00 |
159.00 |
142.5M |
| 2024-04-02 |
152.00 |
159.50 |
151.00 |
159.00 |
180.5M |
| 2024-04-01 |
151.00 |
154.50 |
150.00 |
150.50 |
78.5M |
| 2024-03-29 |
157.00 |
157.50 |
150.00 |
150.00 |
154.1M |
| 2024-03-28 |
150.50 |
157.00 |
150.00 |
155.50 |
201.0M |
| 2024-03-27 |
143.00 |
150.00 |
143.00 |
148.50 |
147.4M |
| 2024-03-26 |
146.00 |
147.00 |
139.00 |
142.00 |
183.1M |
| 2024-03-25 |
147.00 |
147.50 |
143.00 |
145.50 |
146.5M |
| 2024-03-22 |
144.00 |
148.50 |
142.00 |
145.50 |
240.4M |
| 2024-03-21 |
141.00 |
145.00 |
139.00 |
142.50 |
185.9M |
| 2024-03-20 |
136.50 |
142.00 |
135.50 |
138.00 |
206.9M |
| 2024-03-19 |
133.00 |
136.00 |
130.00 |
136.00 |
173.9M |
| 2024-03-18 |
133.00 |
137.00 |
131.50 |
136.00 |
241.8M |
| 2024-03-15 |
128.00 |
133.00 |
127.00 |
132.00 |
408.0M |
| 2024-03-14 |
121.00 |
121.50 |
117.00 |
121.00 |
197.7M |
| 2024-03-13 |
121.50 |
123.50 |
118.00 |
120.50 |
345.5M |
| 2024-03-12 |
111.50 |
119.00 |
111.50 |
119.00 |
351.3M |
| 2024-03-11 |
105.00 |
111.50 |
105.00 |
109.50 |
140.9M |
| 2024-03-08 |
107.50 |
108.50 |
104.50 |
105.00 |
69.7M |
| 2024-03-07 |
108.00 |
108.50 |
107.00 |
107.50 |
48.0M |
| 2024-03-06 |
106.00 |
107.50 |
105.50 |
106.50 |
40.7M |
| 2024-03-05 |
107.00 |
108.50 |
106.50 |
106.50 |
75.9M |
| 2024-03-04 |
102.50 |
107.00 |
102.50 |
106.50 |
107.4M |
| 2024-03-01 |
103.00 |
103.50 |
102.00 |
102.00 |
28.3M |
| 2024-02-29 |
103.00 |
103.50 |
103.00 |
103.00 |
39.1M |
| 2024-02-27 |
104.00 |
104.50 |
103.00 |
103.50 |
29.2M |
| 2024-02-26 |
103.00 |
104.00 |
103.00 |
103.50 |
20.3M |
| 2024-02-23 |
103.50 |
104.00 |
103.00 |
103.00 |
17.4M |
| 2024-02-22 |
103.50 |
104.00 |
103.00 |
103.50 |
20.5M |
| 2024-02-21 |
103.50 |
104.00 |
103.00 |
103.00 |
18.7M |
| 2024-02-20 |
103.50 |
104.50 |
103.00 |
103.50 |
39.7M |
| 2024-02-19 |
101.50 |
103.00 |
101.00 |
103.00 |
25.7M |
| 2024-02-16 |
101.00 |
101.50 |
100.50 |
101.50 |
36.9M |
| 2024-02-15 |
101.50 |
102.00 |
101.00 |
101.00 |
28.3M |
| 2024-02-05 |
101.50 |
102.00 |
101.00 |
101.50 |
17.6M |
| 2024-02-02 |
102.50 |
103.00 |
101.50 |
102.00 |
17.4M |
| 2024-02-01 |
102.50 |
103.00 |
102.00 |
103.00 |
15.0M |
| 2024-01-31 |
102.00 |
102.50 |
101.50 |
102.50 |
18.7M |
| 2024-01-30 |
102.50 |
103.00 |
102.00 |
102.00 |
17.9M |
| 2024-01-29 |
102.50 |
103.00 |
102.00 |
102.50 |
16.5M |
| 2024-01-26 |
102.00 |
103.50 |
102.00 |
102.50 |
26.3M |
| 2024-01-25 |
101.00 |
102.00 |
100.50 |
102.00 |
24.4M |
| 2024-01-24 |
101.00 |
101.50 |
100.50 |
100.50 |
13.3M |
| 2024-01-23 |
100.00 |
101.50 |
99.90 |
101.00 |
19.1M |
| 2024-01-22 |
100.50 |
101.00 |
99.90 |
99.90 |
23.1M |
| 2024-01-19 |
100.00 |
101.00 |
100.00 |
100.50 |
16.5M |
| 2024-01-18 |
99.00 |
100.00 |
98.90 |
99.90 |
18.3M |
| 2024-01-17 |
99.80 |
100.00 |
98.50 |
98.60 |
48.9M |
| 2024-01-16 |
99.80 |
100.50 |
99.30 |
100.00 |
26.3M |
| 2024-01-15 |
101.00 |
101.50 |
100.00 |
100.00 |
22.8M |
| 2024-01-12 |
100.00 |
101.50 |
100.00 |
100.50 |
29.4M |
| 2024-01-11 |
100.00 |
102.00 |
99.70 |
100.50 |
34.9M |
| 2024-01-10 |
101.00 |
101.50 |
100.00 |
100.00 |
23.5M |
| 2024-01-09 |
102.00 |
102.50 |
101.00 |
101.00 |
26.0M |
| 2024-01-08 |
103.50 |
104.00 |
101.50 |
101.50 |
35.1M |
| 2024-01-05 |
104.00 |
104.50 |
104.00 |
104.00 |
13.5M |
| 2024-01-04 |
104.50 |
105.00 |
104.00 |
104.00 |
15.6M |
| 2024-01-03 |
104.50 |
105.00 |
104.00 |
104.50 |
19.3M |
| 2024-01-02 |
104.50 |
105.00 |
104.00 |
105.00 |
20.3M |