| 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 |
95.53 |
96.60 |
93.18 |
95.57 |
1.3M |
| 2024-12-30 |
94.58 |
96.27 |
93.20 |
95.53 |
1.1M |
| 2024-12-27 |
94.95 |
96.79 |
94.43 |
95.05 |
0.9M |
| 2024-12-26 |
94.96 |
95.60 |
93.80 |
94.91 |
0.9M |
| 2024-12-25 |
98.88 |
98.88 |
94.50 |
95.18 |
1.7M |
| 2024-12-24 |
98.08 |
99.80 |
98.01 |
98.31 |
0.6M |
| 2024-12-23 |
100.33 |
101.43 |
97.82 |
98.00 |
1.4M |
| 2024-12-20 |
99.51 |
103.50 |
99.02 |
100.29 |
1.5M |
| 2024-12-19 |
101.02 |
102.13 |
99.21 |
99.67 |
1.3M |
| 2024-12-18 |
102.73 |
103.36 |
100.58 |
102.42 |
1.0M |
| 2024-12-17 |
103.38 |
104.86 |
101.66 |
102.50 |
0.9M |
| 2024-12-16 |
106.16 |
106.44 |
102.60 |
103.88 |
1.2M |
| 2024-12-13 |
109.08 |
109.98 |
106.16 |
106.16 |
1.2M |
| 2024-12-12 |
109.06 |
112.43 |
108.60 |
109.95 |
1.0M |
| 2024-12-11 |
110.01 |
111.98 |
109.00 |
109.06 |
0.9M |
| 2024-12-10 |
112.48 |
113.00 |
109.00 |
110.30 |
1.4M |
| 2024-12-09 |
110.20 |
112.48 |
107.76 |
107.84 |
1.3M |
| 2024-12-06 |
108.28 |
113.86 |
107.50 |
111.93 |
2.6M |
| 2024-12-05 |
109.65 |
110.80 |
104.70 |
104.90 |
1.8M |
| 2024-12-04 |
112.50 |
112.50 |
109.20 |
109.82 |
1.1M |
| 2024-12-03 |
114.00 |
114.17 |
109.06 |
112.50 |
1.6M |
| 2024-12-02 |
116.20 |
116.97 |
112.62 |
114.15 |
1.3M |
| 2024-11-29 |
113.00 |
117.98 |
111.66 |
116.11 |
1.2M |
| 2024-11-28 |
113.39 |
113.52 |
111.26 |
111.99 |
0.7M |
| 2024-11-27 |
111.52 |
114.35 |
109.51 |
113.80 |
0.9M |
| 2024-11-26 |
112.20 |
113.87 |
110.10 |
111.48 |
0.8M |
| 2024-11-25 |
108.00 |
113.55 |
108.00 |
112.26 |
1.6M |
| 2024-11-22 |
112.90 |
112.93 |
108.54 |
108.85 |
1.3M |
| 2024-11-21 |
117.60 |
117.60 |
112.11 |
112.93 |
1.1M |
| 2024-11-20 |
114.83 |
117.53 |
112.00 |
117.00 |
1.0M |
| 2024-11-19 |
113.18 |
115.30 |
111.66 |
114.87 |
0.9M |
| 2024-11-18 |
112.37 |
117.68 |
110.78 |
113.32 |
1.8M |
| 2024-11-15 |
119.31 |
120.00 |
111.75 |
112.20 |
2.4M |
| 2024-11-14 |
128.10 |
128.10 |
119.26 |
119.65 |
1.6M |
| 2024-11-13 |
130.00 |
130.98 |
122.00 |
128.00 |
2.2M |
| 2024-11-12 |
127.00 |
134.29 |
127.00 |
128.60 |
3.3M |
| 2024-11-11 |
123.05 |
129.97 |
121.50 |
125.00 |
3.5M |
| 2024-11-08 |
115.31 |
125.57 |
115.00 |
122.68 |
3.6M |
| 2024-11-07 |
109.87 |
115.36 |
107.71 |
114.51 |
2.3M |
| 2024-11-06 |
115.06 |
116.20 |
110.05 |
110.87 |
3.0M |
| 2024-11-05 |
115.02 |
117.20 |
113.33 |
115.31 |
2.5M |
| 2024-11-04 |
116.70 |
117.09 |
111.62 |
116.45 |
2.2M |
| 2024-11-01 |
116.54 |
119.51 |
115.77 |
116.75 |
1.1M |
| 2024-10-31 |
115.75 |
117.80 |
113.58 |
117.44 |
1.9M |
| 2024-10-30 |
117.59 |
120.22 |
115.15 |
115.88 |
1.4M |
| 2024-10-29 |
121.40 |
122.12 |
115.91 |
120.59 |
1.9M |
| 2024-10-28 |
122.00 |
125.58 |
116.00 |
122.37 |
2.3M |
| 2024-10-25 |
116.28 |
123.24 |
114.62 |
122.30 |
2.2M |
| 2024-10-24 |
117.00 |
119.32 |
115.71 |
116.96 |
0.9M |
| 2024-10-23 |
118.90 |
120.85 |
117.25 |
118.57 |
1.6M |
| 2024-10-22 |
120.81 |
122.85 |
117.95 |
119.00 |
1.7M |
| 2024-10-21 |
123.60 |
126.99 |
118.02 |
122.11 |
3.1M |
| 2024-10-18 |
112.85 |
126.50 |
110.66 |
120.08 |
3.6M |
| 2024-10-17 |
116.00 |
117.49 |
112.64 |
112.85 |
1.8M |
| 2024-10-16 |
123.00 |
124.00 |
112.83 |
112.83 |
2.4M |
| 2024-10-15 |
129.61 |
134.51 |
124.25 |
124.36 |
1.6M |
| 2024-10-14 |
131.00 |
132.00 |
121.98 |
129.12 |
2.0M |
| 2024-10-11 |
137.00 |
138.00 |
123.01 |
130.09 |
2.4M |
| 2024-10-10 |
142.01 |
147.02 |
130.11 |
136.56 |
3.1M |
| 2024-10-09 |
144.06 |
155.00 |
131.98 |
140.90 |
3.9M |
| 2024-10-08 |
151.00 |
152.21 |
130.02 |
152.21 |
5.1M |
| 2024-09-30 |
122.49 |
130.60 |
115.08 |
126.84 |
4.5M |
| 2024-09-27 |
104.25 |
115.60 |
101.75 |
112.00 |
1.8M |
| 2024-09-26 |
90.64 |
99.27 |
89.04 |
98.77 |
2.0M |
| 2024-09-25 |
90.35 |
92.39 |
89.17 |
89.90 |
1.5M |
| 2024-09-24 |
83.25 |
89.26 |
83.20 |
89.12 |
1.6M |
| 2024-09-23 |
87.99 |
87.99 |
82.51 |
82.51 |
0.9M |
| 2024-09-20 |
87.27 |
88.33 |
86.05 |
87.54 |
0.6M |
| 2024-09-19 |
84.00 |
89.42 |
83.64 |
87.45 |
0.9M |
| 2024-09-18 |
84.80 |
87.22 |
83.01 |
84.23 |
0.6M |
| 2024-09-13 |
85.58 |
87.23 |
83.88 |
84.80 |
1.0M |
| 2024-09-12 |
89.10 |
90.61 |
85.60 |
85.96 |
0.9M |
| 2024-09-11 |
88.46 |
91.53 |
87.19 |
88.71 |
0.8M |
| 2024-09-10 |
90.72 |
90.76 |
87.33 |
88.27 |
1.0M |
| 2024-09-09 |
93.10 |
93.52 |
90.00 |
90.52 |
0.7M |
| 2024-09-06 |
96.04 |
96.04 |
92.60 |
93.28 |
0.7M |
| 2024-09-05 |
95.22 |
97.60 |
95.16 |
95.75 |
0.5M |
| 2024-09-04 |
95.89 |
97.90 |
94.01 |
95.22 |
0.9M |
| 2024-09-03 |
91.20 |
95.86 |
90.47 |
95.00 |
1.1M |
| 2024-09-02 |
91.00 |
93.18 |
90.40 |
91.23 |
0.7M |
| 2024-08-30 |
92.75 |
93.50 |
90.68 |
91.94 |
0.8M |
| 2024-08-29 |
89.75 |
92.22 |
88.12 |
91.36 |
0.9M |
| 2024-08-28 |
87.02 |
91.00 |
86.90 |
89.50 |
0.7M |
| 2024-08-27 |
86.87 |
88.31 |
86.19 |
87.46 |
0.6M |
| 2024-08-26 |
87.23 |
89.13 |
85.88 |
87.31 |
0.8M |
| 2024-08-23 |
87.71 |
88.18 |
86.40 |
87.50 |
0.7M |
| 2024-08-22 |
87.89 |
88.80 |
87.03 |
87.81 |
0.6M |
| 2024-08-21 |
89.10 |
90.89 |
87.61 |
88.14 |
0.7M |
| 2024-08-20 |
92.30 |
92.98 |
88.68 |
88.92 |
0.8M |
| 2024-08-19 |
93.60 |
96.59 |
92.46 |
92.82 |
0.7M |
| 2024-08-16 |
95.60 |
95.72 |
93.03 |
93.65 |
0.8M |
| 2024-08-15 |
96.89 |
99.50 |
95.10 |
95.66 |
0.7M |
| 2024-08-14 |
99.06 |
99.29 |
96.18 |
96.53 |
0.5M |
| 2024-08-13 |
99.94 |
99.98 |
97.74 |
99.31 |
0.4M |
| 2024-08-12 |
99.59 |
101.80 |
97.56 |
99.90 |
0.5M |
| 2024-08-09 |
102.05 |
103.60 |
99.51 |
99.59 |
0.6M |
| 2024-08-08 |
100.23 |
102.98 |
99.33 |
101.04 |
0.7M |
| 2024-08-07 |
100.99 |
101.88 |
99.00 |
100.33 |
0.8M |
| 2024-08-06 |
98.98 |
103.11 |
97.30 |
101.99 |
1.2M |
| 2024-08-05 |
101.75 |
103.62 |
96.88 |
96.89 |
1.4M |
| 2024-08-02 |
104.36 |
107.39 |
102.37 |
103.26 |
0.7M |
| 2024-08-01 |
107.01 |
109.51 |
103.78 |
104.60 |
0.9M |
| 2024-07-31 |
98.76 |
107.85 |
97.24 |
107.36 |
1.1M |
| 2024-07-30 |
100.90 |
101.30 |
98.60 |
99.04 |
0.7M |
| 2024-07-29 |
103.13 |
103.13 |
100.20 |
100.63 |
0.6M |
| 2024-07-26 |
104.48 |
104.58 |
101.43 |
102.66 |
0.8M |
| 2024-07-25 |
103.93 |
105.69 |
103.00 |
103.63 |
0.8M |
| 2024-07-24 |
107.94 |
110.61 |
104.14 |
104.36 |
1.0M |
| 2024-07-23 |
113.22 |
113.22 |
108.58 |
109.20 |
0.9M |
| 2024-07-22 |
113.33 |
114.60 |
111.11 |
112.56 |
1.0M |
| 2024-07-19 |
113.81 |
114.26 |
111.21 |
112.87 |
0.8M |
| 2024-07-18 |
111.90 |
115.80 |
109.51 |
114.00 |
1.4M |
| 2024-07-17 |
105.92 |
112.99 |
105.08 |
111.64 |
1.6M |
| 2024-07-16 |
103.35 |
106.61 |
103.35 |
105.91 |
0.7M |
| 2024-07-15 |
106.66 |
108.19 |
101.50 |
104.75 |
1.0M |
| 2024-07-12 |
106.98 |
109.80 |
106.47 |
106.99 |
0.9M |
| 2024-07-11 |
103.37 |
108.08 |
102.40 |
106.45 |
1.5M |
| 2024-07-10 |
99.83 |
104.47 |
98.80 |
102.13 |
1.5M |
| 2024-07-09 |
100.43 |
102.78 |
99.17 |
100.43 |
1.5M |
| 2024-07-08 |
107.06 |
107.39 |
101.00 |
101.75 |
1.1M |
| 2024-07-05 |
104.00 |
108.14 |
103.49 |
107.63 |
1.0M |
| 2024-07-04 |
108.00 |
109.30 |
104.33 |
104.98 |
0.7M |
| 2024-07-03 |
110.01 |
111.00 |
107.41 |
107.79 |
0.9M |
| 2024-07-02 |
112.00 |
113.88 |
109.23 |
110.22 |
0.8M |
| 2024-07-01 |
115.23 |
115.23 |
110.50 |
112.37 |
1.0M |
| 2024-06-28 |
116.31 |
120.19 |
114.50 |
115.23 |
0.7M |
| 2024-06-27 |
119.49 |
120.28 |
115.00 |
117.66 |
1.0M |
| 2024-06-26 |
120.61 |
121.49 |
117.76 |
120.12 |
1.1M |
| 2024-06-25 |
123.37 |
124.91 |
119.76 |
120.64 |
0.8M |
| 2024-06-24 |
123.44 |
129.10 |
123.00 |
123.37 |
1.2M |
| 2024-06-21 |
122.30 |
124.95 |
120.15 |
124.13 |
1.3M |
| 2024-06-20 |
120.27 |
123.46 |
117.86 |
122.37 |
1.8M |
| 2024-06-19 |
124.27 |
125.51 |
119.69 |
120.27 |
1.7M |
| 2024-06-18 |
127.80 |
128.59 |
122.88 |
124.66 |
2.0M |
| 2024-06-17 |
133.00 |
133.00 |
124.09 |
128.15 |
2.7M |
| 2024-06-14 |
136.77 |
140.00 |
135.59 |
135.59 |
2.5M |
| 2024-06-13 |
134.29 |
137.86 |
130.88 |
136.77 |
2.5M |
| 2024-06-12 |
128.81 |
139.83 |
128.48 |
132.64 |
2.8M |
| 2024-06-11 |
128.81 |
130.71 |
125.02 |
128.48 |
1.1M |
| 2024-06-07 |
130.39 |
131.13 |
127.14 |
129.39 |
1.0M |
| 2024-06-06 |
126.89 |
132.55 |
126.89 |
129.91 |
1.9M |
| 2024-06-05 |
121.39 |
129.99 |
120.16 |
126.56 |
1.8M |
| 2024-06-04 |
120.63 |
124.02 |
120.27 |
121.48 |
1.1M |
| 2024-06-03 |
120.76 |
124.14 |
118.83 |
120.67 |
1.4M |
| 2024-05-31 |
122.80 |
124.63 |
121.61 |
121.61 |
1.7M |
| 2024-05-30 |
122.14 |
124.91 |
121.65 |
122.80 |
0.7M |
| 2024-05-29 |
126.49 |
128.20 |
122.53 |
122.86 |
1.2M |
| 2024-05-28 |
128.99 |
128.99 |
123.57 |
127.51 |
1.7M |
| 2024-05-27 |
132.52 |
133.77 |
126.60 |
128.28 |
1.7M |
| 2024-05-24 |
134.79 |
136.62 |
131.91 |
133.21 |
1.2M |
| 2024-05-23 |
137.86 |
138.19 |
135.07 |
135.81 |
1.3M |
| 2024-05-22 |
140.47 |
141.43 |
135.24 |
137.71 |
1.2M |
| 2024-05-21 |
146.40 |
146.40 |
139.69 |
140.64 |
1.1M |
| 2024-05-20 |
144.31 |
147.06 |
142.16 |
146.41 |
0.8M |
| 2024-05-17 |
142.86 |
144.86 |
140.51 |
144.22 |
1.3M |
| 2024-05-16 |
147.14 |
147.14 |
142.29 |
142.92 |
1.6M |
| 2024-05-15 |
147.30 |
150.50 |
144.71 |
145.72 |
1.3M |
| 2024-05-14 |
151.42 |
154.00 |
147.53 |
148.21 |
1.7M |
| 2024-05-13 |
149.13 |
153.31 |
142.07 |
152.34 |
2.1M |
| 2024-05-10 |
156.99 |
157.86 |
148.59 |
149.99 |
1.7M |
| 2024-05-09 |
151.93 |
159.93 |
148.64 |
156.59 |
1.6M |
| 2024-05-08 |
156.08 |
156.42 |
150.14 |
151.27 |
0.9M |
| 2024-05-07 |
150.64 |
156.43 |
148.94 |
155.41 |
1.9M |
| 2024-05-06 |
144.96 |
151.14 |
144.96 |
149.62 |
1.9M |
| 2024-04-30 |
144.89 |
146.33 |
141.43 |
141.94 |
1.7M |
| 2024-04-29 |
137.97 |
149.71 |
135.94 |
147.84 |
2.0M |
| 2024-04-26 |
141.71 |
142.86 |
137.14 |
137.76 |
1.9M |
| 2024-04-25 |
137.71 |
143.96 |
137.34 |
141.29 |
1.4M |
| 2024-04-24 |
137.51 |
140.00 |
136.84 |
138.59 |
0.5M |
| 2024-04-23 |
138.56 |
141.76 |
133.29 |
139.24 |
1.2M |
| 2024-04-22 |
134.24 |
139.28 |
131.54 |
137.57 |
1.1M |
| 2024-04-19 |
137.50 |
138.14 |
132.21 |
133.57 |
1.5M |
| 2024-04-18 |
141.33 |
141.64 |
136.43 |
138.64 |
0.9M |
| 2024-04-17 |
136.73 |
143.36 |
136.73 |
141.58 |
1.6M |
| 2024-04-16 |
146.64 |
151.25 |
135.71 |
136.69 |
1.9M |
| 2024-04-15 |
145.69 |
151.74 |
144.13 |
149.28 |
0.9M |
| 2024-04-12 |
148.57 |
149.56 |
145.36 |
145.43 |
0.5M |
| 2024-04-11 |
151.07 |
151.81 |
144.95 |
148.57 |
1.8M |
| 2024-04-10 |
155.14 |
155.56 |
150.86 |
151.07 |
0.6M |
| 2024-04-09 |
152.86 |
155.43 |
150.89 |
155.14 |
0.6M |
| 2024-04-08 |
154.41 |
157.50 |
150.73 |
153.22 |
0.9M |
| 2024-04-03 |
162.08 |
162.36 |
154.41 |
155.00 |
1.0M |
| 2024-04-02 |
159.34 |
164.21 |
158.93 |
163.33 |
0.9M |
| 2024-04-01 |
157.55 |
160.51 |
148.93 |
160.49 |
2.0M |
| 2024-03-29 |
159.35 |
160.71 |
155.47 |
156.66 |
0.9M |
| 2024-03-28 |
157.07 |
162.46 |
155.74 |
158.76 |
0.7M |
| 2024-03-27 |
162.49 |
163.49 |
157.07 |
157.56 |
0.7M |
| 2024-03-26 |
165.10 |
166.71 |
160.99 |
161.72 |
0.8M |
| 2024-03-25 |
166.99 |
168.21 |
162.13 |
165.19 |
1.1M |
| 2024-03-22 |
173.50 |
173.50 |
166.43 |
167.00 |
1.4M |
| 2024-03-21 |
180.36 |
180.36 |
171.54 |
173.45 |
1.3M |
| 2024-03-20 |
175.79 |
181.27 |
173.96 |
178.64 |
0.9M |
| 2024-03-19 |
168.79 |
181.75 |
165.72 |
178.49 |
2.4M |
| 2024-03-18 |
169.61 |
170.35 |
166.66 |
169.99 |
1.3M |
| 2024-03-15 |
167.86 |
172.21 |
166.88 |
170.39 |
0.9M |
| 2024-03-14 |
167.86 |
173.49 |
167.86 |
169.16 |
1.1M |
| 2024-03-13 |
172.07 |
172.14 |
165.80 |
167.94 |
1.0M |
| 2024-03-12 |
168.57 |
173.64 |
168.11 |
169.29 |
1.3M |
| 2024-03-11 |
156.29 |
169.26 |
154.23 |
168.57 |
2.1M |
| 2024-03-08 |
157.47 |
160.57 |
155.04 |
156.41 |
1.2M |
| 2024-03-07 |
164.43 |
164.69 |
157.22 |
157.51 |
1.5M |
| 2024-03-06 |
167.44 |
168.79 |
160.79 |
164.24 |
1.4M |
| 2024-03-05 |
167.14 |
172.14 |
165.46 |
167.86 |
1.3M |
| 2024-03-04 |
171.43 |
171.43 |
161.58 |
168.33 |
2.1M |
| 2024-03-01 |
175.79 |
176.43 |
168.64 |
169.49 |
1.9M |
| 2024-02-29 |
176.27 |
177.15 |
171.84 |
176.84 |
1.4M |
| 2024-02-28 |
184.94 |
185.70 |
175.00 |
175.43 |
1.8M |
| 2024-02-27 |
184.29 |
191.43 |
182.91 |
184.29 |
1.2M |
| 2024-02-26 |
190.71 |
190.71 |
179.38 |
186.21 |
1.2M |
| 2024-02-23 |
175.63 |
190.46 |
171.45 |
188.57 |
1.6M |
| 2024-02-22 |
177.16 |
178.96 |
172.86 |
174.41 |
0.9M |
| 2024-02-21 |
175.09 |
182.45 |
170.61 |
178.57 |
1.9M |
| 2024-02-20 |
170.76 |
178.93 |
169.21 |
176.44 |
1.3M |
| 2024-02-19 |
185.95 |
185.95 |
167.91 |
173.76 |
2.4M |
| 2024-02-08 |
198.47 |
201.42 |
181.58 |
189.99 |
2.2M |
| 2024-02-07 |
182.80 |
201.16 |
180.00 |
198.49 |
2.2M |
| 2024-02-06 |
166.29 |
188.56 |
162.97 |
183.57 |
2.2M |
| 2024-02-05 |
156.43 |
173.57 |
153.97 |
171.43 |
2.5M |
| 2024-02-02 |
153.34 |
161.43 |
152.87 |
157.07 |
2.3M |
| 2024-02-01 |
150.87 |
160.00 |
150.66 |
153.58 |
1.3M |
| 2024-01-31 |
154.64 |
155.71 |
148.32 |
153.16 |
1.7M |
| 2024-01-30 |
164.54 |
164.54 |
154.17 |
155.16 |
1.8M |
| 2024-01-29 |
173.93 |
175.00 |
163.41 |
165.14 |
1.4M |
| 2024-01-26 |
182.47 |
185.00 |
172.14 |
173.44 |
1.3M |
| 2024-01-25 |
181.24 |
184.04 |
176.50 |
182.67 |
1.5M |
| 2024-01-24 |
182.59 |
184.00 |
175.71 |
181.57 |
1.1M |
| 2024-01-23 |
183.57 |
191.39 |
179.11 |
181.34 |
1.7M |
| 2024-01-22 |
190.64 |
200.58 |
184.93 |
187.04 |
1.7M |
| 2024-01-19 |
193.00 |
202.60 |
191.59 |
192.41 |
1.2M |
| 2024-01-18 |
191.78 |
197.34 |
185.16 |
193.57 |
1.3M |
| 2024-01-17 |
202.12 |
203.54 |
192.46 |
192.86 |
1.3M |
| 2024-01-16 |
203.61 |
205.13 |
198.57 |
202.80 |
0.8M |
| 2024-01-15 |
203.77 |
207.60 |
202.22 |
203.25 |
0.9M |
| 2024-01-12 |
205.83 |
209.57 |
201.51 |
202.88 |
0.8M |
| 2024-01-11 |
205.24 |
208.14 |
202.31 |
206.64 |
1.0M |
| 2024-01-10 |
209.64 |
211.36 |
201.84 |
203.56 |
1.3M |
| 2024-01-09 |
205.00 |
216.53 |
205.00 |
212.51 |
1.8M |
| 2024-01-08 |
206.63 |
208.24 |
202.73 |
205.48 |
1.1M |
| 2024-01-05 |
217.72 |
220.99 |
203.58 |
207.46 |
2.3M |
| 2024-01-04 |
215.07 |
219.14 |
211.06 |
218.34 |
1.9M |
| 2024-01-03 |
221.43 |
221.43 |
210.11 |
213.06 |
2.8M |
| 2024-01-02 |
232.86 |
237.14 |
217.09 |
223.20 |
3.3M |