| 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 |
167.61 |
167.88 |
162.99 |
162.99 |
2.4M |
| 2024-12-30 |
168.39 |
170.08 |
166.40 |
166.70 |
2.7M |
| 2024-12-27 |
170.02 |
174.37 |
167.30 |
168.34 |
3.4M |
| 2024-12-26 |
171.25 |
172.59 |
169.15 |
170.03 |
3.3M |
| 2024-12-25 |
174.83 |
179.36 |
170.38 |
171.28 |
4.2M |
| 2024-12-24 |
170.31 |
172.72 |
166.82 |
172.47 |
4.0M |
| 2024-12-23 |
173.99 |
175.52 |
168.68 |
169.80 |
5.4M |
| 2024-12-20 |
173.98 |
179.88 |
173.01 |
177.07 |
4.0M |
| 2024-12-19 |
174.70 |
176.85 |
172.49 |
174.10 |
3.1M |
| 2024-12-18 |
177.10 |
179.72 |
175.06 |
176.30 |
2.8M |
| 2024-12-17 |
181.20 |
182.00 |
174.68 |
175.50 |
2.8M |
| 2024-12-16 |
180.12 |
182.85 |
176.00 |
181.39 |
3.2M |
| 2024-12-13 |
184.23 |
188.68 |
179.00 |
180.01 |
5.2M |
| 2024-12-12 |
184.38 |
188.38 |
184.03 |
185.42 |
2.7M |
| 2024-12-11 |
186.88 |
189.88 |
183.68 |
184.53 |
3.3M |
| 2024-12-10 |
192.08 |
195.27 |
186.40 |
187.01 |
3.8M |
| 2024-12-09 |
190.81 |
191.96 |
183.91 |
184.07 |
2.8M |
| 2024-12-06 |
188.00 |
192.91 |
186.23 |
192.00 |
2.3M |
| 2024-12-05 |
187.50 |
190.34 |
186.40 |
188.51 |
2.0M |
| 2024-12-04 |
195.50 |
195.50 |
188.00 |
189.00 |
2.8M |
| 2024-12-03 |
196.69 |
198.45 |
190.89 |
191.71 |
3.3M |
| 2024-12-02 |
195.00 |
198.90 |
188.06 |
196.95 |
4.1M |
| 2024-11-29 |
186.01 |
192.60 |
184.02 |
189.46 |
2.7M |
| 2024-11-28 |
188.00 |
190.92 |
185.80 |
186.60 |
2.3M |
| 2024-11-27 |
184.62 |
189.40 |
178.80 |
188.07 |
2.9M |
| 2024-11-26 |
181.70 |
186.62 |
181.00 |
184.18 |
2.0M |
| 2024-11-25 |
182.76 |
188.10 |
179.31 |
184.52 |
3.2M |
| 2024-11-22 |
189.00 |
196.30 |
180.81 |
181.57 |
3.9M |
| 2024-11-21 |
187.31 |
191.00 |
185.96 |
189.00 |
3.2M |
| 2024-11-20 |
187.08 |
190.36 |
185.28 |
187.31 |
2.4M |
| 2024-11-19 |
183.90 |
188.97 |
180.32 |
187.80 |
3.1M |
| 2024-11-18 |
182.44 |
186.95 |
180.13 |
182.05 |
3.8M |
| 2024-11-15 |
195.31 |
197.88 |
182.49 |
182.49 |
5.3M |
| 2024-11-14 |
204.00 |
206.99 |
196.28 |
196.46 |
3.8M |
| 2024-11-13 |
209.00 |
213.80 |
199.59 |
207.00 |
4.9M |
| 2024-11-12 |
209.00 |
220.00 |
206.00 |
211.66 |
5.1M |
| 2024-11-11 |
205.00 |
216.80 |
199.40 |
208.90 |
6.6M |
| 2024-11-08 |
199.00 |
209.00 |
196.30 |
201.60 |
5.4M |
| 2024-11-07 |
190.87 |
196.50 |
190.00 |
194.90 |
3.1M |
| 2024-11-06 |
196.26 |
199.73 |
190.44 |
192.55 |
4.5M |
| 2024-11-05 |
195.20 |
204.30 |
193.65 |
196.33 |
4.8M |
| 2024-11-04 |
185.18 |
202.60 |
185.09 |
195.97 |
4.3M |
| 2024-11-01 |
189.08 |
193.30 |
187.00 |
189.05 |
4.0M |
| 2024-10-31 |
185.05 |
195.38 |
181.30 |
192.00 |
5.0M |
| 2024-10-30 |
181.50 |
187.81 |
181.16 |
185.00 |
3.6M |
| 2024-10-29 |
179.00 |
184.84 |
177.50 |
183.00 |
4.8M |
| 2024-10-28 |
182.99 |
182.99 |
176.44 |
179.00 |
3.8M |
| 2024-10-25 |
176.29 |
185.42 |
174.33 |
183.50 |
4.7M |
| 2024-10-24 |
172.22 |
177.40 |
170.50 |
176.75 |
4.1M |
| 2024-10-23 |
173.60 |
175.68 |
169.88 |
173.30 |
5.5M |
| 2024-10-22 |
176.21 |
181.93 |
171.35 |
174.78 |
7.0M |
| 2024-10-21 |
185.40 |
196.00 |
173.80 |
180.80 |
9.4M |
| 2024-10-18 |
155.00 |
186.77 |
155.00 |
180.82 |
7.4M |
| 2024-10-17 |
159.00 |
161.30 |
155.51 |
155.80 |
3.6M |
| 2024-10-16 |
150.99 |
161.37 |
150.02 |
156.30 |
3.7M |
| 2024-10-15 |
159.50 |
166.47 |
156.61 |
156.61 |
4.3M |
| 2024-10-14 |
159.42 |
164.16 |
152.30 |
162.00 |
5.3M |
| 2024-10-11 |
171.19 |
174.60 |
156.00 |
159.39 |
4.7M |
| 2024-10-10 |
184.48 |
188.00 |
168.20 |
171.15 |
6.3M |
| 2024-10-09 |
186.20 |
209.58 |
181.14 |
183.51 |
10.1M |
| 2024-10-08 |
194.24 |
194.24 |
180.88 |
194.24 |
8.0M |
| 2024-09-30 |
143.31 |
161.87 |
139.23 |
161.87 |
4.5M |
| 2024-09-27 |
129.00 |
134.89 |
126.13 |
134.89 |
1.4M |
| 2024-09-26 |
120.03 |
125.90 |
118.88 |
125.60 |
2.3M |
| 2024-09-25 |
122.79 |
126.48 |
120.00 |
120.51 |
2.4M |
| 2024-09-24 |
119.29 |
123.30 |
118.00 |
121.58 |
2.3M |
| 2024-09-23 |
121.37 |
122.21 |
118.00 |
118.67 |
2.0M |
| 2024-09-20 |
125.86 |
125.93 |
121.01 |
122.00 |
1.1M |
| 2024-09-19 |
128.96 |
128.99 |
123.33 |
125.10 |
1.2M |
| 2024-09-18 |
126.00 |
128.60 |
125.02 |
128.15 |
1.0M |
| 2024-09-13 |
126.75 |
130.88 |
124.60 |
125.81 |
1.2M |
| 2024-09-12 |
128.20 |
131.17 |
127.20 |
127.61 |
0.9M |
| 2024-09-11 |
125.20 |
129.00 |
125.14 |
127.69 |
0.8M |
| 2024-09-10 |
125.16 |
127.55 |
124.05 |
126.47 |
0.8M |
| 2024-09-09 |
124.83 |
128.39 |
124.70 |
125.85 |
0.6M |
| 2024-09-06 |
131.02 |
132.00 |
125.90 |
125.91 |
1.1M |
| 2024-09-05 |
131.16 |
133.79 |
130.91 |
131.78 |
1.0M |
| 2024-09-04 |
126.98 |
131.77 |
125.20 |
131.16 |
1.1M |
| 2024-09-03 |
128.31 |
130.13 |
127.15 |
127.55 |
0.6M |
| 2024-09-02 |
134.78 |
135.25 |
128.00 |
128.00 |
1.3M |
| 2024-08-30 |
131.60 |
137.28 |
131.11 |
135.25 |
1.6M |
| 2024-08-29 |
126.77 |
132.83 |
125.50 |
131.52 |
1.4M |
| 2024-08-28 |
124.67 |
127.93 |
124.67 |
126.77 |
0.9M |
| 2024-08-27 |
124.75 |
126.86 |
124.18 |
125.08 |
1.2M |
| 2024-08-26 |
125.40 |
127.43 |
124.64 |
125.55 |
0.9M |
| 2024-08-23 |
127.48 |
127.48 |
123.17 |
125.67 |
1.4M |
| 2024-08-22 |
128.90 |
129.74 |
126.77 |
126.85 |
0.7M |
| 2024-08-21 |
128.01 |
129.80 |
126.27 |
128.78 |
1.2M |
| 2024-08-20 |
130.38 |
130.40 |
126.74 |
128.05 |
2.6M |
| 2024-08-19 |
135.97 |
138.88 |
129.86 |
130.36 |
2.0M |
| 2024-08-16 |
135.80 |
138.85 |
135.22 |
136.14 |
1.1M |
| 2024-08-15 |
136.00 |
139.19 |
134.53 |
135.80 |
1.1M |
| 2024-08-14 |
139.20 |
139.20 |
136.13 |
136.69 |
1.0M |
| 2024-08-13 |
140.59 |
142.35 |
137.20 |
139.20 |
1.0M |
| 2024-08-12 |
138.70 |
141.79 |
137.68 |
140.63 |
0.9M |
| 2024-08-09 |
142.99 |
144.96 |
138.71 |
139.96 |
1.5M |
| 2024-08-08 |
137.96 |
144.15 |
135.25 |
142.00 |
1.8M |
| 2024-08-07 |
140.00 |
141.25 |
137.65 |
138.43 |
1.2M |
| 2024-08-06 |
139.90 |
140.88 |
136.59 |
140.58 |
1.7M |
| 2024-08-05 |
142.40 |
145.53 |
136.25 |
136.87 |
2.5M |
| 2024-08-02 |
144.01 |
150.89 |
142.13 |
143.12 |
2.7M |
| 2024-08-01 |
144.29 |
148.81 |
143.28 |
146.87 |
2.2M |
| 2024-07-31 |
137.00 |
144.85 |
135.62 |
144.24 |
2.4M |
| 2024-07-30 |
132.77 |
138.10 |
131.74 |
137.00 |
1.6M |
| 2024-07-29 |
135.36 |
139.00 |
133.11 |
133.48 |
1.1M |
| 2024-07-26 |
132.80 |
137.70 |
131.66 |
135.44 |
1.8M |
| 2024-07-25 |
131.56 |
134.31 |
131.30 |
133.20 |
1.1M |
| 2024-07-24 |
136.00 |
137.42 |
133.02 |
133.63 |
1.5M |
| 2024-07-23 |
142.80 |
143.33 |
136.50 |
136.80 |
2.3M |
| 2024-07-22 |
143.98 |
145.25 |
142.00 |
143.40 |
2.3M |
| 2024-07-19 |
145.00 |
146.50 |
142.30 |
144.00 |
2.8M |
| 2024-07-18 |
137.87 |
147.00 |
137.71 |
146.06 |
3.9M |
| 2024-07-17 |
137.50 |
142.80 |
135.80 |
139.26 |
2.9M |
| 2024-07-16 |
134.02 |
138.48 |
133.58 |
137.60 |
2.3M |
| 2024-07-15 |
129.00 |
135.73 |
128.39 |
135.09 |
2.6M |
| 2024-07-12 |
123.57 |
128.98 |
122.01 |
127.70 |
1.8M |
| 2024-07-11 |
127.32 |
128.00 |
122.01 |
124.43 |
2.0M |
| 2024-07-10 |
127.93 |
130.41 |
125.16 |
125.83 |
2.0M |
| 2024-07-09 |
124.70 |
129.87 |
124.52 |
128.91 |
1.8M |
| 2024-07-08 |
123.58 |
129.00 |
122.90 |
125.56 |
2.2M |
| 2024-07-05 |
123.00 |
124.78 |
121.79 |
123.51 |
1.1M |
| 2024-07-04 |
125.31 |
127.24 |
123.62 |
124.30 |
1.5M |
| 2024-07-03 |
121.89 |
126.36 |
119.00 |
125.31 |
2.1M |
| 2024-07-02 |
124.83 |
125.80 |
120.74 |
121.33 |
2.2M |
| 2024-07-01 |
190.00 |
191.80 |
182.10 |
187.91 |
1.5M |
| 2024-06-28 |
192.66 |
196.79 |
188.60 |
189.58 |
1.4M |
| 2024-06-27 |
194.60 |
198.90 |
191.00 |
193.39 |
1.0M |
| 2024-06-26 |
195.98 |
197.99 |
192.40 |
196.34 |
1.2M |
| 2024-06-25 |
202.98 |
202.98 |
191.02 |
194.29 |
2.1M |
| 2024-06-24 |
202.88 |
209.79 |
200.01 |
201.50 |
1.7M |
| 2024-06-21 |
201.02 |
204.23 |
198.55 |
203.00 |
0.9M |
| 2024-06-20 |
201.00 |
207.56 |
199.50 |
204.66 |
1.6M |
| 2024-06-19 |
200.40 |
203.59 |
198.01 |
201.45 |
1.2M |
| 2024-06-18 |
200.10 |
201.60 |
198.29 |
200.25 |
1.1M |
| 2024-06-17 |
197.19 |
204.48 |
195.88 |
199.53 |
1.4M |
| 2024-06-14 |
202.00 |
202.13 |
195.54 |
199.71 |
1.9M |
| 2024-06-13 |
204.00 |
206.46 |
199.12 |
201.50 |
1.9M |
| 2024-06-12 |
201.64 |
206.66 |
199.10 |
203.20 |
2.1M |
| 2024-06-11 |
189.98 |
204.99 |
188.28 |
199.98 |
2.9M |
| 2024-06-07 |
188.99 |
194.42 |
186.20 |
191.86 |
1.1M |
| 2024-06-06 |
186.00 |
196.65 |
186.00 |
188.99 |
1.6M |
| 2024-06-05 |
181.70 |
185.69 |
181.03 |
184.42 |
1.3M |
| 2024-06-04 |
180.30 |
184.38 |
179.70 |
181.47 |
1.1M |
| 2024-06-03 |
175.60 |
182.67 |
175.28 |
181.50 |
1.4M |
| 2024-05-31 |
181.00 |
182.29 |
175.00 |
175.94 |
0.9M |
| 2024-05-30 |
178.02 |
182.51 |
177.11 |
181.15 |
0.9M |
| 2024-05-29 |
176.73 |
180.54 |
176.66 |
179.00 |
0.7M |
| 2024-05-28 |
181.00 |
183.84 |
177.68 |
178.40 |
1.2M |
| 2024-05-27 |
172.00 |
181.48 |
170.09 |
181.02 |
1.7M |
| 2024-05-24 |
174.29 |
176.99 |
172.00 |
172.57 |
0.8M |
| 2024-05-23 |
173.00 |
177.30 |
171.76 |
174.12 |
0.9M |
| 2024-05-22 |
176.00 |
176.55 |
169.90 |
173.12 |
1.1M |
| 2024-05-21 |
175.80 |
179.86 |
175.00 |
175.20 |
1.0M |
| 2024-05-20 |
177.00 |
179.80 |
174.21 |
177.39 |
1.0M |
| 2024-05-17 |
176.00 |
178.00 |
173.02 |
177.97 |
1.0M |
| 2024-05-16 |
176.94 |
179.60 |
173.74 |
178.99 |
1.1M |
| 2024-05-15 |
180.70 |
185.44 |
176.80 |
176.94 |
1.2M |
| 2024-05-14 |
182.90 |
184.50 |
180.14 |
181.40 |
0.7M |
| 2024-05-13 |
177.30 |
183.61 |
176.03 |
182.50 |
1.4M |
| 2024-05-10 |
183.85 |
185.60 |
176.15 |
180.30 |
1.4M |
| 2024-05-09 |
175.23 |
186.00 |
175.06 |
183.85 |
1.9M |
| 2024-05-08 |
176.10 |
177.91 |
174.20 |
174.88 |
1.0M |
| 2024-05-07 |
175.70 |
177.46 |
174.08 |
176.61 |
1.2M |
| 2024-05-06 |
174.00 |
178.00 |
173.00 |
176.10 |
1.6M |
| 2024-04-30 |
172.60 |
173.30 |
170.27 |
170.68 |
1.1M |
| 2024-04-29 |
160.11 |
176.42 |
160.05 |
173.19 |
2.8M |
| 2024-04-26 |
156.23 |
162.31 |
155.88 |
162.31 |
1.9M |
| 2024-04-25 |
158.78 |
160.95 |
156.60 |
157.16 |
1.4M |
| 2024-04-24 |
159.90 |
164.66 |
158.26 |
158.78 |
1.6M |
| 2024-04-23 |
157.34 |
160.74 |
155.15 |
159.79 |
1.1M |
| 2024-04-22 |
154.10 |
157.50 |
151.66 |
155.94 |
0.9M |
| 2024-04-19 |
159.00 |
159.00 |
154.88 |
155.05 |
1.1M |
| 2024-04-18 |
156.87 |
163.89 |
154.03 |
160.30 |
1.7M |
| 2024-04-17 |
157.30 |
159.78 |
153.52 |
158.41 |
2.0M |
| 2024-04-16 |
160.50 |
163.65 |
153.42 |
155.37 |
2.0M |
| 2024-04-15 |
160.12 |
169.49 |
160.12 |
162.00 |
2.4M |
| 2024-04-12 |
162.00 |
163.48 |
159.40 |
159.40 |
1.1M |
| 2024-04-11 |
164.30 |
166.52 |
160.32 |
162.47 |
1.4M |
| 2024-04-10 |
170.40 |
171.70 |
165.51 |
165.83 |
0.9M |
| 2024-04-09 |
170.58 |
172.50 |
168.20 |
172.00 |
0.7M |
| 2024-04-08 |
170.35 |
175.05 |
170.35 |
170.44 |
0.9M |
| 2024-04-03 |
171.50 |
173.48 |
168.60 |
171.43 |
1.1M |
| 2024-04-02 |
174.10 |
174.80 |
170.66 |
171.85 |
0.9M |
| 2024-04-01 |
175.50 |
176.80 |
172.55 |
173.78 |
1.3M |
| 2024-03-29 |
175.99 |
177.98 |
170.40 |
174.00 |
1.7M |
| 2024-03-28 |
179.31 |
181.50 |
174.17 |
176.02 |
1.4M |
| 2024-03-27 |
185.30 |
185.70 |
179.00 |
179.01 |
0.9M |
| 2024-03-26 |
189.30 |
192.10 |
184.48 |
186.00 |
0.8M |
| 2024-03-25 |
188.80 |
194.80 |
185.29 |
189.79 |
1.6M |
| 2024-03-22 |
192.40 |
197.86 |
190.31 |
190.51 |
1.4M |
| 2024-03-21 |
191.00 |
195.00 |
188.16 |
192.51 |
1.3M |
| 2024-03-20 |
191.00 |
192.96 |
187.02 |
190.05 |
1.2M |
| 2024-03-19 |
192.00 |
197.80 |
191.40 |
191.56 |
1.2M |
| 2024-03-18 |
192.00 |
195.68 |
188.51 |
193.90 |
1.5M |
| 2024-03-15 |
193.96 |
194.70 |
190.37 |
191.64 |
0.8M |
| 2024-03-14 |
197.00 |
198.56 |
191.51 |
193.00 |
1.0M |
| 2024-03-13 |
200.80 |
201.98 |
198.06 |
198.06 |
0.7M |
| 2024-03-12 |
199.21 |
205.64 |
198.09 |
200.03 |
1.2M |
| 2024-03-11 |
197.00 |
199.50 |
193.00 |
199.12 |
0.9M |
| 2024-03-08 |
194.60 |
200.12 |
194.60 |
197.70 |
1.2M |
| 2024-03-07 |
199.89 |
202.18 |
195.08 |
195.08 |
1.1M |
| 2024-03-06 |
199.09 |
203.50 |
195.40 |
197.08 |
1.3M |
| 2024-03-05 |
201.96 |
202.53 |
196.50 |
199.09 |
1.3M |
| 2024-03-04 |
201.49 |
206.80 |
201.44 |
201.66 |
1.5M |
| 2024-03-01 |
202.21 |
206.98 |
197.01 |
202.00 |
1.5M |
| 2024-02-29 |
183.00 |
202.00 |
183.00 |
202.00 |
2.5M |
| 2024-02-28 |
190.00 |
192.63 |
182.39 |
182.90 |
1.4M |
| 2024-02-27 |
181.10 |
190.89 |
180.52 |
190.00 |
1.6M |
| 2024-02-26 |
181.03 |
185.10 |
180.14 |
182.50 |
1.0M |
| 2024-02-23 |
183.16 |
184.50 |
178.50 |
181.35 |
1.3M |
| 2024-02-22 |
184.48 |
185.42 |
181.70 |
183.08 |
1.0M |
| 2024-02-21 |
178.00 |
189.60 |
178.00 |
184.69 |
1.2M |
| 2024-02-20 |
185.00 |
185.21 |
179.56 |
182.30 |
1.5M |
| 2024-02-19 |
189.50 |
189.50 |
180.17 |
188.03 |
1.9M |
| 2024-02-08 |
185.77 |
198.90 |
184.33 |
185.40 |
2.1M |
| 2024-02-07 |
174.36 |
186.88 |
171.16 |
185.59 |
2.5M |
| 2024-02-06 |
164.59 |
175.77 |
155.11 |
174.01 |
2.1M |
| 2024-02-05 |
154.41 |
162.00 |
146.65 |
159.80 |
1.9M |
| 2024-02-02 |
155.28 |
160.66 |
150.13 |
154.65 |
1.6M |
| 2024-02-01 |
147.50 |
159.63 |
146.01 |
154.51 |
1.9M |
| 2024-01-31 |
147.56 |
151.64 |
145.21 |
148.18 |
1.4M |
| 2024-01-30 |
159.00 |
159.00 |
148.50 |
149.06 |
1.5M |
| 2024-01-29 |
166.63 |
169.95 |
159.83 |
159.83 |
0.9M |
| 2024-01-26 |
171.93 |
171.99 |
165.75 |
166.00 |
0.8M |
| 2024-01-25 |
166.81 |
173.50 |
165.10 |
172.97 |
1.1M |
| 2024-01-24 |
170.30 |
171.65 |
163.30 |
166.81 |
0.9M |
| 2024-01-23 |
168.00 |
173.46 |
166.09 |
168.02 |
1.1M |
| 2024-01-22 |
177.90 |
177.90 |
168.00 |
169.00 |
1.9M |
| 2024-01-19 |
183.73 |
186.50 |
181.55 |
182.15 |
0.9M |
| 2024-01-18 |
180.12 |
186.00 |
175.40 |
185.10 |
1.2M |
| 2024-01-17 |
188.00 |
188.40 |
183.00 |
183.00 |
0.6M |
| 2024-01-16 |
184.00 |
192.00 |
183.10 |
189.19 |
1.3M |
| 2024-01-15 |
183.02 |
189.50 |
181.98 |
184.50 |
1.1M |
| 2024-01-12 |
182.96 |
186.00 |
180.99 |
185.02 |
0.8M |
| 2024-01-11 |
179.30 |
184.78 |
178.71 |
183.33 |
0.9M |
| 2024-01-10 |
182.01 |
183.82 |
179.05 |
179.30 |
1.0M |
| 2024-01-09 |
184.96 |
186.17 |
179.30 |
182.76 |
1.7M |
| 2024-01-08 |
188.65 |
189.59 |
182.68 |
185.38 |
1.4M |
| 2024-01-05 |
188.00 |
191.87 |
187.51 |
189.95 |
1.1M |
| 2024-01-04 |
188.06 |
189.80 |
185.33 |
188.96 |
1.0M |
| 2024-01-03 |
186.00 |
190.58 |
184.88 |
187.97 |
1.2M |
| 2024-01-02 |
188.00 |
191.00 |
184.00 |
187.30 |
1.5M |