| 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 |
112.88 |
113.00 |
108.00 |
108.06 |
3.8M |
| 2024-12-30 |
113.81 |
114.82 |
111.20 |
111.95 |
3.8M |
| 2024-12-27 |
119.20 |
120.10 |
113.50 |
113.99 |
5.3M |
| 2024-12-26 |
116.80 |
121.78 |
114.10 |
118.89 |
6.3M |
| 2024-12-25 |
116.74 |
119.78 |
115.79 |
117.40 |
4.7M |
| 2024-12-24 |
116.22 |
119.90 |
114.88 |
116.80 |
5.9M |
| 2024-12-23 |
117.00 |
117.00 |
112.81 |
114.15 |
4.4M |
| 2024-12-20 |
112.20 |
120.27 |
112.00 |
117.28 |
7.2M |
| 2024-12-19 |
111.90 |
114.89 |
111.50 |
112.83 |
5.2M |
| 2024-12-18 |
110.85 |
114.50 |
109.16 |
114.27 |
5.9M |
| 2024-12-17 |
114.80 |
117.50 |
109.80 |
110.75 |
6.0M |
| 2024-12-16 |
115.00 |
117.90 |
114.00 |
115.15 |
6.8M |
| 2024-12-13 |
122.80 |
124.20 |
114.00 |
114.09 |
9.6M |
| 2024-12-12 |
123.05 |
126.23 |
121.08 |
122.85 |
6.7M |
| 2024-12-11 |
129.00 |
129.00 |
122.50 |
124.98 |
8.0M |
| 2024-12-10 |
126.66 |
138.99 |
124.50 |
132.45 |
12.4M |
| 2024-12-09 |
122.98 |
129.59 |
120.50 |
122.37 |
8.5M |
| 2024-12-06 |
131.00 |
131.45 |
122.45 |
124.40 |
9.1M |
| 2024-12-05 |
132.19 |
138.99 |
127.78 |
129.65 |
9.4M |
| 2024-12-04 |
121.89 |
136.40 |
121.58 |
132.54 |
11.3M |
| 2024-12-03 |
124.03 |
127.90 |
122.80 |
124.09 |
6.7M |
| 2024-12-02 |
124.00 |
133.50 |
121.44 |
126.46 |
11.1M |
| 2024-11-29 |
106.05 |
127.50 |
106.01 |
124.30 |
11.6M |
| 2024-11-28 |
108.85 |
109.99 |
105.88 |
106.25 |
3.0M |
| 2024-11-27 |
104.97 |
109.10 |
102.01 |
108.86 |
4.5M |
| 2024-11-26 |
113.74 |
113.80 |
105.06 |
105.96 |
6.7M |
| 2024-11-25 |
114.52 |
118.78 |
111.54 |
114.85 |
4.7M |
| 2024-11-22 |
120.05 |
123.47 |
115.00 |
115.13 |
4.9M |
| 2024-11-21 |
120.48 |
124.20 |
118.00 |
122.28 |
4.8M |
| 2024-11-20 |
118.00 |
127.78 |
116.02 |
123.98 |
7.6M |
| 2024-11-19 |
110.99 |
117.80 |
110.47 |
117.56 |
6.7M |
| 2024-11-18 |
112.76 |
115.70 |
108.12 |
109.30 |
5.8M |
| 2024-11-15 |
120.00 |
121.50 |
110.31 |
111.00 |
7.1M |
| 2024-11-14 |
127.00 |
127.37 |
119.70 |
119.99 |
6.7M |
| 2024-11-13 |
122.99 |
128.48 |
118.20 |
128.48 |
7.2M |
| 2024-11-12 |
133.00 |
136.49 |
124.61 |
125.50 |
8.8M |
| 2024-11-11 |
122.00 |
136.01 |
119.00 |
134.30 |
10.2M |
| 2024-11-08 |
120.80 |
131.43 |
120.74 |
122.60 |
9.0M |
| 2024-11-07 |
122.50 |
124.59 |
116.95 |
120.80 |
9.4M |
| 2024-11-06 |
119.70 |
135.50 |
116.31 |
125.02 |
14.3M |
| 2024-11-05 |
110.00 |
125.20 |
106.20 |
118.68 |
16.7M |
| 2024-11-04 |
91.80 |
106.20 |
91.80 |
106.20 |
12.0M |
| 2024-11-01 |
90.08 |
92.58 |
87.18 |
88.50 |
4.2M |
| 2024-10-31 |
88.17 |
91.99 |
86.80 |
91.10 |
5.2M |
| 2024-10-30 |
86.86 |
91.00 |
86.00 |
89.06 |
4.8M |
| 2024-10-29 |
90.00 |
90.30 |
86.72 |
86.80 |
4.0M |
| 2024-10-28 |
90.20 |
90.80 |
88.70 |
89.31 |
3.5M |
| 2024-10-25 |
89.00 |
92.99 |
86.80 |
90.65 |
4.8M |
| 2024-10-24 |
89.98 |
92.58 |
88.65 |
88.77 |
3.8M |
| 2024-10-23 |
91.00 |
95.50 |
89.73 |
90.82 |
6.3M |
| 2024-10-22 |
86.00 |
95.00 |
85.30 |
92.26 |
8.8M |
| 2024-10-21 |
90.00 |
92.09 |
86.78 |
87.18 |
7.9M |
| 2024-10-18 |
79.90 |
92.77 |
79.36 |
88.87 |
7.7M |
| 2024-10-17 |
81.21 |
83.51 |
79.66 |
80.09 |
4.1M |
| 2024-10-16 |
79.80 |
83.40 |
79.00 |
81.08 |
3.6M |
| 2024-10-15 |
82.30 |
86.00 |
80.57 |
81.50 |
5.6M |
| 2024-10-14 |
83.00 |
83.97 |
78.02 |
83.59 |
7.3M |
| 2024-10-11 |
95.00 |
95.00 |
81.80 |
83.80 |
7.4M |
| 2024-10-10 |
100.17 |
102.27 |
94.00 |
94.00 |
5.4M |
| 2024-10-09 |
102.06 |
110.00 |
97.02 |
97.02 |
9.1M |
| 2024-10-08 |
113.97 |
113.97 |
98.60 |
111.09 |
10.9M |
| 2024-09-30 |
85.00 |
95.35 |
80.40 |
95.13 |
10.4M |
| 2024-09-27 |
75.00 |
80.12 |
73.00 |
79.84 |
5.5M |
| 2024-09-26 |
63.85 |
72.63 |
63.31 |
72.63 |
8.6M |
| 2024-09-25 |
64.70 |
65.45 |
62.71 |
62.88 |
3.9M |
| 2024-09-24 |
59.80 |
63.63 |
58.22 |
63.62 |
4.5M |
| 2024-09-23 |
60.34 |
60.67 |
58.96 |
58.97 |
1.8M |
| 2024-09-20 |
62.88 |
63.15 |
59.81 |
60.34 |
2.1M |
| 2024-09-19 |
61.58 |
64.10 |
61.16 |
62.93 |
2.1M |
| 2024-09-18 |
60.99 |
61.95 |
59.81 |
61.43 |
1.4M |
| 2024-09-13 |
63.13 |
63.31 |
60.70 |
60.76 |
1.8M |
| 2024-09-12 |
64.56 |
65.10 |
62.90 |
63.13 |
1.4M |
| 2024-09-11 |
63.62 |
64.52 |
63.18 |
64.40 |
1.4M |
| 2024-09-10 |
62.75 |
64.68 |
61.81 |
63.88 |
2.0M |
| 2024-09-09 |
61.50 |
63.83 |
61.00 |
62.66 |
1.6M |
| 2024-09-06 |
65.60 |
65.60 |
62.62 |
62.66 |
1.8M |
| 2024-09-05 |
64.90 |
67.13 |
64.51 |
65.04 |
2.5M |
| 2024-09-04 |
63.69 |
65.58 |
63.01 |
64.45 |
2.2M |
| 2024-09-03 |
62.33 |
65.80 |
62.03 |
63.99 |
2.7M |
| 2024-09-02 |
64.00 |
64.66 |
61.80 |
62.25 |
2.9M |
| 2024-08-30 |
64.22 |
65.79 |
63.61 |
64.84 |
3.6M |
| 2024-08-29 |
61.44 |
65.20 |
61.38 |
64.30 |
2.8M |
| 2024-08-28 |
59.80 |
62.70 |
59.80 |
61.78 |
3.2M |
| 2024-08-27 |
61.60 |
62.02 |
59.90 |
59.97 |
2.2M |
| 2024-08-26 |
61.50 |
62.53 |
60.87 |
61.65 |
2.2M |
| 2024-08-23 |
62.07 |
62.41 |
60.84 |
61.02 |
2.7M |
| 2024-08-22 |
65.83 |
66.22 |
61.45 |
61.50 |
3.8M |
| 2024-08-21 |
65.50 |
67.43 |
65.40 |
65.80 |
1.8M |
| 2024-08-20 |
67.75 |
68.09 |
65.24 |
65.55 |
2.6M |
| 2024-08-19 |
70.00 |
71.18 |
67.71 |
67.90 |
2.5M |
| 2024-08-16 |
71.51 |
72.00 |
69.92 |
70.00 |
1.9M |
| 2024-08-15 |
69.59 |
73.11 |
69.31 |
71.18 |
3.1M |
| 2024-08-14 |
70.80 |
71.53 |
68.99 |
69.90 |
2.1M |
| 2024-08-13 |
71.00 |
72.31 |
70.06 |
70.89 |
2.1M |
| 2024-08-12 |
71.06 |
71.88 |
70.33 |
71.00 |
1.4M |
| 2024-08-09 |
73.59 |
73.88 |
71.03 |
71.14 |
1.7M |
| 2024-08-08 |
74.52 |
74.93 |
71.67 |
72.89 |
3.3M |
| 2024-08-07 |
77.41 |
78.32 |
75.00 |
75.20 |
2.5M |
| 2024-08-06 |
77.78 |
78.50 |
75.26 |
76.61 |
2.5M |
| 2024-08-05 |
76.50 |
79.64 |
75.40 |
75.42 |
3.8M |
| 2024-08-02 |
78.98 |
79.85 |
76.63 |
76.89 |
3.5M |
| 2024-08-01 |
78.94 |
81.36 |
77.68 |
79.80 |
5.9M |
| 2024-07-31 |
70.66 |
79.77 |
70.50 |
79.31 |
6.6M |
| 2024-07-30 |
68.82 |
72.00 |
68.04 |
71.15 |
2.4M |
| 2024-07-29 |
70.64 |
70.90 |
68.82 |
69.19 |
1.3M |
| 2024-07-26 |
68.96 |
70.82 |
68.51 |
70.28 |
2.1M |
| 2024-07-25 |
67.61 |
70.44 |
67.49 |
69.08 |
2.2M |
| 2024-07-24 |
69.88 |
70.58 |
68.02 |
68.09 |
2.2M |
| 2024-07-23 |
74.42 |
74.49 |
69.99 |
69.99 |
2.6M |
| 2024-07-22 |
74.39 |
74.67 |
72.29 |
73.00 |
2.3M |
| 2024-07-19 |
71.34 |
74.66 |
70.85 |
73.50 |
3.0M |
| 2024-07-18 |
70.91 |
72.13 |
69.79 |
71.70 |
2.5M |
| 2024-07-17 |
72.97 |
73.00 |
70.70 |
71.39 |
1.7M |
| 2024-07-16 |
70.87 |
72.79 |
70.29 |
72.03 |
2.1M |
| 2024-07-15 |
72.50 |
73.15 |
70.85 |
70.91 |
2.8M |
| 2024-07-12 |
75.81 |
76.35 |
73.12 |
73.28 |
2.3M |
| 2024-07-11 |
75.60 |
77.29 |
75.20 |
75.81 |
2.8M |
| 2024-07-10 |
72.39 |
75.24 |
71.85 |
74.50 |
3.4M |
| 2024-07-09 |
72.22 |
73.00 |
70.81 |
72.60 |
3.1M |
| 2024-07-08 |
74.52 |
74.64 |
71.68 |
71.98 |
2.5M |
| 2024-07-05 |
76.18 |
76.18 |
73.07 |
74.20 |
3.5M |
| 2024-07-04 |
77.66 |
78.86 |
75.66 |
75.87 |
2.8M |
| 2024-07-03 |
78.58 |
78.98 |
76.01 |
76.47 |
2.8M |
| 2024-07-02 |
81.00 |
82.40 |
77.00 |
77.57 |
3.0M |
| 2024-07-01 |
82.98 |
82.99 |
79.24 |
80.54 |
2.5M |
| 2024-06-28 |
82.11 |
83.95 |
81.72 |
82.10 |
2.4M |
| 2024-06-27 |
83.00 |
84.69 |
82.05 |
82.06 |
2.8M |
| 2024-06-26 |
82.02 |
83.75 |
80.27 |
83.56 |
3.2M |
| 2024-06-25 |
81.99 |
84.20 |
81.64 |
82.02 |
3.7M |
| 2024-06-24 |
86.59 |
87.77 |
81.20 |
81.80 |
4.9M |
| 2024-06-21 |
90.23 |
91.00 |
86.51 |
86.59 |
5.3M |
| 2024-06-20 |
92.57 |
94.65 |
91.57 |
91.60 |
2.6M |
| 2024-06-19 |
94.15 |
95.78 |
92.76 |
92.77 |
3.2M |
| 2024-06-18 |
93.30 |
96.53 |
93.30 |
93.48 |
3.6M |
| 2024-06-17 |
97.00 |
97.90 |
92.53 |
93.92 |
6.4M |
| 2024-06-14 |
108.00 |
108.28 |
97.09 |
99.48 |
8.5M |
| 2024-06-13 |
108.12 |
112.83 |
106.51 |
110.48 |
2.9M |
| 2024-06-12 |
107.50 |
112.52 |
107.50 |
108.67 |
2.2M |
| 2024-06-11 |
108.27 |
108.88 |
103.58 |
108.31 |
2.9M |
| 2024-06-07 |
113.00 |
113.70 |
108.38 |
108.60 |
1.8M |
| 2024-06-06 |
114.41 |
115.96 |
110.65 |
111.02 |
1.9M |
| 2024-06-05 |
116.00 |
118.49 |
114.50 |
114.58 |
1.5M |
| 2024-06-04 |
117.07 |
117.50 |
114.30 |
116.40 |
1.3M |
| 2024-06-03 |
116.44 |
119.26 |
115.15 |
116.79 |
2.2M |
| 2024-05-31 |
113.09 |
118.88 |
113.09 |
115.08 |
2.1M |
| 2024-05-30 |
110.52 |
115.25 |
109.52 |
113.65 |
1.8M |
| 2024-05-29 |
109.50 |
111.22 |
109.50 |
110.46 |
1.0M |
| 2024-05-28 |
111.00 |
111.97 |
109.14 |
109.50 |
1.3M |
| 2024-05-27 |
109.04 |
111.67 |
106.40 |
111.62 |
1.8M |
| 2024-05-24 |
115.57 |
116.50 |
107.90 |
108.80 |
2.5M |
| 2024-05-23 |
120.00 |
120.00 |
115.20 |
116.15 |
1.5M |
| 2024-05-22 |
117.79 |
120.45 |
117.50 |
120.32 |
1.8M |
| 2024-05-21 |
120.11 |
121.00 |
116.24 |
116.57 |
2.0M |
| 2024-05-20 |
116.89 |
122.21 |
115.55 |
120.86 |
3.2M |
| 2024-05-17 |
108.92 |
116.97 |
107.54 |
116.89 |
3.4M |
| 2024-05-16 |
110.50 |
111.00 |
109.00 |
109.20 |
1.5M |
| 2024-05-15 |
110.50 |
111.85 |
109.32 |
109.39 |
0.9M |
| 2024-05-14 |
110.90 |
114.21 |
110.31 |
110.80 |
1.7M |
| 2024-05-13 |
111.60 |
111.88 |
109.20 |
109.62 |
1.9M |
| 2024-05-10 |
115.20 |
116.00 |
110.20 |
110.97 |
2.2M |
| 2024-05-09 |
115.00 |
117.40 |
115.00 |
115.31 |
1.7M |
| 2024-05-08 |
119.45 |
119.45 |
114.41 |
114.97 |
2.0M |
| 2024-05-07 |
121.94 |
122.89 |
119.52 |
120.38 |
1.7M |
| 2024-05-06 |
122.00 |
125.42 |
121.01 |
121.69 |
2.5M |
| 2024-04-30 |
120.53 |
123.98 |
118.67 |
118.89 |
2.2M |
| 2024-04-29 |
123.00 |
125.43 |
120.60 |
121.00 |
2.7M |
| 2024-04-26 |
116.49 |
121.22 |
115.58 |
119.56 |
2.1M |
| 2024-04-25 |
118.00 |
119.33 |
115.92 |
116.51 |
1.5M |
| 2024-04-24 |
119.37 |
120.97 |
116.39 |
118.15 |
2.7M |
| 2024-04-23 |
113.58 |
118.66 |
111.37 |
118.09 |
3.7M |
| 2024-04-22 |
110.89 |
114.74 |
108.84 |
112.88 |
1.6M |
| 2024-04-19 |
112.20 |
113.90 |
111.20 |
111.80 |
1.8M |
| 2024-04-18 |
108.79 |
116.98 |
106.24 |
114.19 |
4.0M |
| 2024-04-17 |
107.50 |
109.70 |
106.25 |
107.85 |
2.3M |
| 2024-04-16 |
110.26 |
111.99 |
105.18 |
105.33 |
2.6M |
| 2024-04-15 |
110.80 |
113.45 |
109.08 |
111.26 |
1.7M |
| 2024-04-12 |
112.40 |
114.28 |
110.81 |
111.00 |
1.5M |
| 2024-04-11 |
111.88 |
114.28 |
111.88 |
111.89 |
1.2M |
| 2024-04-10 |
114.62 |
115.60 |
111.60 |
112.58 |
1.9M |
| 2024-04-09 |
114.50 |
116.53 |
112.76 |
113.92 |
2.1M |
| 2024-04-08 |
115.01 |
117.68 |
113.05 |
113.60 |
1.6M |
| 2024-04-03 |
117.09 |
119.28 |
115.18 |
115.62 |
1.7M |
| 2024-04-02 |
121.72 |
121.90 |
116.11 |
118.21 |
2.4M |
| 2024-04-01 |
120.48 |
122.50 |
120.00 |
121.72 |
1.8M |
| 2024-03-29 |
120.00 |
121.01 |
117.68 |
119.82 |
2.0M |
| 2024-03-28 |
117.44 |
123.87 |
117.44 |
121.33 |
2.6M |
| 2024-03-27 |
122.34 |
122.99 |
117.00 |
117.31 |
2.7M |
| 2024-03-26 |
126.93 |
127.70 |
121.45 |
123.18 |
3.0M |
| 2024-03-25 |
128.88 |
133.33 |
126.94 |
126.94 |
2.4M |
| 2024-03-22 |
132.48 |
132.78 |
127.81 |
131.30 |
3.3M |
| 2024-03-21 |
131.99 |
134.12 |
130.58 |
132.85 |
2.1M |
| 2024-03-20 |
133.00 |
134.91 |
131.06 |
132.00 |
2.4M |
| 2024-03-19 |
142.00 |
142.00 |
133.73 |
133.74 |
4.8M |
| 2024-03-18 |
145.17 |
145.50 |
140.35 |
143.30 |
3.1M |
| 2024-03-15 |
138.05 |
144.74 |
137.11 |
144.36 |
2.9M |
| 2024-03-14 |
142.00 |
148.50 |
138.80 |
138.93 |
3.9M |
| 2024-03-13 |
135.80 |
139.99 |
135.53 |
137.90 |
2.3M |
| 2024-03-12 |
132.00 |
139.79 |
132.00 |
135.80 |
3.3M |
| 2024-03-11 |
129.08 |
132.86 |
128.01 |
132.45 |
2.0M |
| 2024-03-08 |
128.69 |
132.00 |
126.28 |
131.51 |
2.4M |
| 2024-03-07 |
138.00 |
141.29 |
129.64 |
129.70 |
3.7M |
| 2024-03-06 |
128.50 |
136.00 |
127.90 |
134.10 |
2.9M |
| 2024-03-05 |
131.25 |
131.90 |
127.50 |
129.01 |
2.4M |
| 2024-03-04 |
130.00 |
136.00 |
127.12 |
133.90 |
3.1M |
| 2024-03-01 |
128.00 |
131.68 |
126.88 |
129.88 |
2.2M |
| 2024-02-29 |
121.06 |
129.00 |
121.01 |
128.31 |
2.6M |
| 2024-02-28 |
131.80 |
134.70 |
121.31 |
122.56 |
4.0M |
| 2024-02-27 |
126.91 |
135.00 |
124.18 |
133.63 |
3.9M |
| 2024-02-26 |
139.00 |
139.50 |
128.01 |
128.48 |
4.2M |
| 2024-02-23 |
123.00 |
133.33 |
122.80 |
131.80 |
3.6M |
| 2024-02-22 |
120.10 |
123.57 |
120.10 |
122.50 |
1.8M |
| 2024-02-21 |
122.00 |
128.01 |
119.00 |
121.02 |
3.7M |
| 2024-02-20 |
111.77 |
126.00 |
109.49 |
125.40 |
4.1M |
| 2024-02-19 |
115.02 |
116.96 |
109.88 |
112.85 |
2.4M |
| 2024-02-08 |
110.70 |
119.57 |
110.00 |
114.00 |
2.8M |
| 2024-02-07 |
104.00 |
113.98 |
102.98 |
109.61 |
3.1M |
| 2024-02-06 |
94.00 |
106.59 |
93.00 |
104.79 |
3.1M |
| 2024-02-05 |
104.01 |
104.01 |
93.33 |
96.00 |
3.6M |
| 2024-02-02 |
109.50 |
111.55 |
102.02 |
104.70 |
3.4M |
| 2024-02-01 |
105.80 |
113.80 |
105.01 |
110.11 |
2.8M |
| 2024-01-31 |
109.02 |
113.56 |
107.41 |
107.46 |
2.1M |
| 2024-01-30 |
109.70 |
116.60 |
106.00 |
109.40 |
2.3M |
| 2024-01-29 |
111.61 |
113.47 |
108.99 |
108.99 |
1.7M |
| 2024-01-26 |
110.89 |
114.80 |
110.89 |
111.88 |
2.4M |
| 2024-01-25 |
117.20 |
117.20 |
109.51 |
115.06 |
3.3M |
| 2024-01-24 |
120.08 |
121.60 |
113.00 |
117.45 |
2.2M |
| 2024-01-23 |
116.00 |
122.12 |
114.65 |
119.02 |
1.8M |
| 2024-01-22 |
122.18 |
123.20 |
115.50 |
115.82 |
2.3M |
| 2024-01-19 |
124.00 |
125.20 |
122.11 |
122.71 |
1.2M |
| 2024-01-18 |
125.88 |
126.55 |
120.60 |
124.12 |
2.3M |
| 2024-01-17 |
130.00 |
131.76 |
125.28 |
125.30 |
1.5M |
| 2024-01-16 |
131.10 |
132.99 |
128.58 |
130.39 |
1.2M |
| 2024-01-15 |
127.46 |
132.05 |
125.82 |
129.20 |
1.7M |
| 2024-01-12 |
135.82 |
136.98 |
129.00 |
129.11 |
2.2M |
| 2024-01-11 |
134.90 |
137.76 |
133.87 |
136.69 |
1.1M |
| 2024-01-10 |
135.16 |
139.00 |
132.62 |
135.22 |
1.7M |
| 2024-01-09 |
132.61 |
139.00 |
132.05 |
135.66 |
1.7M |
| 2024-01-08 |
135.71 |
135.71 |
131.30 |
131.96 |
1.6M |
| 2024-01-05 |
139.50 |
142.20 |
136.00 |
137.00 |
1.4M |
| 2024-01-04 |
142.80 |
143.90 |
137.62 |
138.71 |
1.6M |
| 2024-01-03 |
145.21 |
146.80 |
139.30 |
142.80 |
1.6M |
| 2024-01-02 |
152.00 |
153.38 |
146.04 |
146.47 |
1.9M |