| 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 |
160.50 |
161.00 |
155.00 |
157.50 |
0.5M |
| 2024-12-30 |
163.00 |
163.00 |
161.00 |
161.00 |
0.2M |
| 2024-12-27 |
166.00 |
166.00 |
163.50 |
163.50 |
0.1M |
| 2024-12-26 |
167.50 |
168.00 |
164.50 |
166.50 |
0.2M |
| 2024-12-25 |
163.00 |
168.00 |
163.00 |
167.50 |
0.1M |
| 2024-12-24 |
165.50 |
166.50 |
162.00 |
163.00 |
0.2M |
| 2024-12-23 |
165.00 |
167.00 |
164.00 |
165.00 |
0.1M |
| 2024-12-20 |
166.00 |
166.50 |
164.00 |
164.00 |
0.2M |
| 2024-12-19 |
166.00 |
168.50 |
165.00 |
166.50 |
0.2M |
| 2024-12-18 |
168.50 |
170.50 |
166.00 |
169.00 |
0.2M |
| 2024-12-17 |
167.50 |
170.50 |
167.50 |
168.50 |
0.1M |
| 2024-12-16 |
176.00 |
177.50 |
167.00 |
167.50 |
0.4M |
| 2024-12-13 |
171.50 |
177.00 |
170.00 |
173.50 |
0.3M |
| 2024-12-12 |
175.00 |
176.50 |
171.50 |
171.50 |
0.5M |
| 2024-12-11 |
172.00 |
174.50 |
170.50 |
171.50 |
0.3M |
| 2024-12-10 |
175.50 |
178.00 |
171.00 |
171.00 |
1.1M |
| 2024-12-09 |
179.00 |
180.50 |
174.00 |
175.50 |
0.7M |
| 2024-12-06 |
188.50 |
189.50 |
182.00 |
182.00 |
0.8M |
| 2024-12-05 |
197.50 |
197.50 |
188.00 |
189.00 |
1.7M |
| 2024-12-04 |
192.00 |
192.00 |
186.50 |
190.50 |
0.9M |
| 2024-12-03 |
190.50 |
197.00 |
186.50 |
191.50 |
3.0M |
| 2024-12-02 |
173.00 |
189.00 |
172.00 |
184.50 |
1.9M |
| 2024-11-29 |
164.50 |
172.00 |
164.50 |
172.00 |
0.1M |
| 2024-11-28 |
167.00 |
167.50 |
162.50 |
166.50 |
0.2M |
| 2024-11-27 |
172.50 |
173.00 |
167.00 |
167.00 |
0.2M |
| 2024-11-26 |
175.00 |
179.00 |
171.50 |
172.00 |
0.3M |
| 2024-11-25 |
172.50 |
182.50 |
171.50 |
174.50 |
0.4M |
| 2024-11-22 |
168.00 |
175.00 |
168.00 |
172.50 |
0.2M |
| 2024-11-21 |
164.50 |
166.50 |
163.00 |
165.50 |
0.1M |
| 2024-11-20 |
165.00 |
166.50 |
163.50 |
165.00 |
0.1M |
| 2024-11-19 |
164.00 |
166.00 |
163.50 |
163.50 |
0.1M |
| 2024-11-18 |
171.50 |
172.00 |
161.00 |
163.00 |
0.5M |
| 2024-11-15 |
173.00 |
174.50 |
170.50 |
172.00 |
0.1M |
| 2024-11-14 |
172.00 |
175.50 |
170.00 |
172.00 |
0.2M |
| 2024-11-13 |
176.00 |
176.00 |
172.50 |
172.50 |
0.1M |
| 2024-11-12 |
172.50 |
178.50 |
171.00 |
176.50 |
0.3M |
| 2024-11-11 |
173.00 |
176.50 |
170.50 |
174.50 |
0.2M |
| 2024-11-08 |
176.00 |
181.00 |
171.50 |
171.50 |
0.3M |
| 2024-11-07 |
174.00 |
177.50 |
174.00 |
175.50 |
0.2M |
| 2024-11-06 |
179.00 |
179.00 |
174.00 |
174.00 |
0.1M |
| 2024-11-05 |
176.00 |
182.00 |
175.50 |
176.00 |
0.3M |
| 2024-11-04 |
172.50 |
174.00 |
171.50 |
172.50 |
0.1M |
| 2024-11-01 |
174.00 |
174.50 |
170.00 |
172.50 |
0.2M |
| 2024-10-30 |
179.00 |
179.00 |
175.00 |
176.00 |
0.1M |
| 2024-10-29 |
181.50 |
181.50 |
174.00 |
176.50 |
0.3M |
| 2024-10-28 |
187.00 |
188.00 |
180.00 |
181.50 |
0.3M |
| 2024-10-25 |
188.50 |
189.50 |
185.50 |
186.50 |
0.3M |
| 2024-10-24 |
186.50 |
194.50 |
183.50 |
187.50 |
0.6M |
| 2024-10-23 |
188.00 |
189.50 |
185.00 |
187.00 |
0.3M |
| 2024-10-22 |
191.50 |
192.00 |
187.50 |
188.00 |
0.4M |
| 2024-10-21 |
190.00 |
195.00 |
190.00 |
191.50 |
0.4M |
| 2024-10-18 |
192.00 |
195.50 |
188.00 |
188.50 |
0.5M |
| 2024-10-17 |
196.00 |
200.50 |
192.50 |
194.00 |
0.8M |
| 2024-10-16 |
190.50 |
202.00 |
190.50 |
194.50 |
1.4M |
| 2024-10-15 |
195.00 |
204.50 |
190.50 |
191.00 |
3.1M |
| 2024-10-14 |
178.00 |
186.00 |
178.00 |
186.00 |
0.6M |
| 2024-10-11 |
175.00 |
176.00 |
169.00 |
169.50 |
0.1M |
| 2024-10-09 |
171.00 |
176.00 |
170.50 |
174.50 |
0.2M |
| 2024-10-08 |
170.00 |
172.00 |
168.50 |
170.50 |
0.1M |
| 2024-10-07 |
171.00 |
172.50 |
169.50 |
171.00 |
0.1M |
| 2024-10-04 |
180.00 |
180.00 |
168.00 |
169.00 |
0.2M |
| 2024-10-01 |
171.00 |
182.00 |
168.50 |
177.00 |
0.4M |
| 2024-09-30 |
180.00 |
180.00 |
171.50 |
172.00 |
0.2M |
| 2024-09-27 |
181.50 |
181.50 |
177.50 |
178.50 |
0.4M |
| 2024-09-26 |
176.00 |
182.50 |
176.00 |
179.00 |
0.4M |
| 2024-09-25 |
177.50 |
179.50 |
173.00 |
175.00 |
0.5M |
| 2024-09-24 |
167.50 |
180.50 |
167.50 |
175.00 |
0.7M |
| 2024-09-23 |
165.00 |
168.50 |
164.00 |
168.00 |
0.2M |
| 2024-09-20 |
164.50 |
167.00 |
162.00 |
164.50 |
0.4M |
| 2024-09-19 |
154.00 |
168.00 |
154.00 |
165.50 |
0.6M |
| 2024-09-18 |
153.00 |
153.00 |
150.50 |
153.00 |
0.1M |
| 2024-09-16 |
150.00 |
153.50 |
150.00 |
152.50 |
0.0M |
| 2024-09-13 |
153.50 |
153.50 |
150.00 |
150.00 |
0.1M |
| 2024-09-12 |
150.00 |
153.00 |
149.50 |
150.50 |
0.1M |
| 2024-09-11 |
150.00 |
150.50 |
148.00 |
148.50 |
0.1M |
| 2024-09-10 |
155.00 |
155.50 |
148.50 |
150.00 |
0.2M |
| 2024-09-09 |
148.50 |
155.50 |
148.50 |
155.00 |
0.1M |
| 2024-09-06 |
153.00 |
155.50 |
150.50 |
152.00 |
0.1M |
| 2024-09-05 |
155.00 |
156.50 |
151.50 |
153.00 |
0.2M |
| 2024-09-04 |
154.50 |
155.50 |
149.50 |
151.50 |
0.3M |
| 2024-09-03 |
167.00 |
167.00 |
160.50 |
160.50 |
0.2M |
| 2024-09-02 |
166.00 |
168.00 |
165.00 |
167.00 |
0.1M |
| 2024-08-30 |
164.00 |
165.50 |
164.00 |
165.00 |
0.0M |
| 2024-08-29 |
162.00 |
164.00 |
161.00 |
163.00 |
0.1M |
| 2024-08-28 |
165.00 |
166.00 |
163.50 |
163.50 |
0.0M |
| 2024-08-27 |
167.50 |
167.50 |
163.00 |
165.00 |
0.1M |
| 2024-08-26 |
162.50 |
166.50 |
162.50 |
166.00 |
0.1M |
| 2024-08-23 |
162.00 |
163.00 |
160.00 |
162.50 |
0.1M |
| 2024-08-22 |
164.00 |
164.00 |
161.00 |
161.00 |
0.1M |
| 2024-08-21 |
164.00 |
164.50 |
160.50 |
162.00 |
0.1M |
| 2024-08-20 |
163.00 |
167.50 |
163.00 |
164.00 |
0.2M |
| 2024-08-19 |
165.50 |
165.50 |
162.00 |
162.00 |
0.1M |
| 2024-08-16 |
164.50 |
166.00 |
162.50 |
163.00 |
0.1M |
| 2024-08-15 |
159.00 |
164.50 |
158.00 |
163.00 |
0.2M |
| 2024-08-14 |
160.00 |
161.00 |
158.00 |
159.00 |
0.2M |
| 2024-08-13 |
160.00 |
160.00 |
156.00 |
158.50 |
0.1M |
| 2024-08-12 |
158.00 |
161.50 |
157.50 |
157.50 |
0.2M |
| 2024-08-09 |
160.00 |
163.00 |
156.50 |
156.50 |
0.2M |
| 2024-08-08 |
158.50 |
164.50 |
157.00 |
157.50 |
0.4M |
| 2024-08-07 |
143.50 |
158.50 |
143.50 |
158.50 |
0.2M |
| 2024-08-06 |
156.00 |
156.00 |
137.50 |
147.50 |
0.8M |
| 2024-08-05 |
163.00 |
163.00 |
152.50 |
152.50 |
0.5M |
| 2024-08-02 |
174.50 |
178.50 |
169.00 |
169.00 |
0.2M |
| 2024-08-01 |
175.00 |
179.50 |
173.50 |
178.00 |
0.2M |
| 2024-07-31 |
170.00 |
175.50 |
170.00 |
172.50 |
0.1M |
| 2024-07-30 |
171.00 |
174.50 |
167.00 |
173.00 |
0.2M |
| 2024-07-29 |
189.00 |
189.00 |
171.00 |
171.00 |
0.5M |
| 2024-07-26 |
185.50 |
188.00 |
183.50 |
185.50 |
0.2M |
| 2024-07-23 |
192.00 |
193.50 |
188.50 |
188.50 |
0.4M |
| 2024-07-22 |
194.00 |
194.00 |
185.00 |
190.00 |
0.3M |
| 2024-07-19 |
192.00 |
195.50 |
189.00 |
193.00 |
0.3M |
| 2024-07-18 |
197.50 |
197.50 |
188.00 |
192.50 |
0.5M |
| 2024-07-17 |
192.50 |
199.50 |
192.50 |
197.50 |
0.4M |
| 2024-07-16 |
192.50 |
194.50 |
189.50 |
194.00 |
0.2M |
| 2024-07-15 |
196.50 |
197.00 |
189.00 |
190.50 |
0.2M |
| 2024-07-12 |
190.00 |
198.00 |
186.00 |
194.00 |
0.5M |
| 2024-07-11 |
192.50 |
193.00 |
188.50 |
189.00 |
0.2M |
| 2024-07-10 |
187.50 |
193.00 |
187.50 |
191.00 |
0.3M |
| 2024-07-09 |
196.00 |
197.50 |
185.00 |
190.00 |
0.5M |
| 2024-07-08 |
199.50 |
200.00 |
194.00 |
196.00 |
0.3M |
| 2024-07-05 |
193.50 |
202.50 |
192.00 |
200.00 |
0.8M |
| 2024-07-04 |
193.00 |
194.50 |
190.00 |
191.50 |
0.3M |
| 2024-07-03 |
193.00 |
194.00 |
189.50 |
191.50 |
0.2M |
| 2024-07-02 |
190.00 |
192.50 |
188.00 |
191.00 |
0.3M |
| 2024-07-01 |
195.00 |
195.00 |
190.00 |
190.50 |
0.2M |
| 2024-06-28 |
191.50 |
195.50 |
190.00 |
193.00 |
0.2M |
| 2024-06-27 |
192.50 |
193.00 |
189.50 |
190.00 |
0.2M |
| 2024-06-26 |
188.50 |
198.00 |
188.50 |
193.00 |
0.7M |
| 2024-06-25 |
189.00 |
189.00 |
183.50 |
188.50 |
0.2M |
| 2024-06-24 |
191.00 |
192.00 |
187.00 |
187.50 |
0.2M |
| 2024-06-21 |
186.50 |
192.50 |
185.50 |
191.00 |
0.5M |
| 2024-06-20 |
186.00 |
188.00 |
184.00 |
186.00 |
0.1M |
| 2024-06-19 |
187.50 |
192.00 |
185.00 |
185.50 |
0.4M |
| 2024-06-18 |
188.50 |
192.00 |
186.00 |
186.00 |
0.3M |
| 2024-06-17 |
189.00 |
191.50 |
186.00 |
186.00 |
0.3M |
| 2024-06-14 |
180.50 |
193.50 |
180.50 |
189.50 |
0.9M |
| 2024-06-13 |
179.50 |
186.00 |
178.00 |
180.50 |
0.7M |
| 2024-06-12 |
174.00 |
177.00 |
172.00 |
176.50 |
0.2M |
| 2024-06-11 |
174.50 |
176.50 |
170.00 |
174.00 |
0.3M |
| 2024-06-07 |
171.50 |
176.00 |
170.50 |
174.50 |
0.5M |
| 2024-06-06 |
166.00 |
170.50 |
166.00 |
170.00 |
0.2M |
| 2024-06-05 |
170.50 |
172.50 |
166.00 |
166.00 |
0.2M |
| 2024-06-04 |
169.50 |
173.50 |
168.50 |
170.00 |
0.3M |
| 2024-06-03 |
168.50 |
169.00 |
167.50 |
168.00 |
0.1M |
| 2024-05-31 |
171.50 |
171.50 |
167.00 |
167.50 |
0.2M |
| 2024-05-30 |
174.00 |
174.00 |
169.00 |
169.00 |
0.3M |
| 2024-05-29 |
165.00 |
175.50 |
163.50 |
175.00 |
0.8M |
| 2024-05-28 |
166.50 |
167.50 |
164.50 |
165.00 |
0.1M |
| 2024-05-27 |
164.50 |
167.00 |
163.50 |
166.50 |
0.2M |
| 2024-05-24 |
161.50 |
166.50 |
161.50 |
164.50 |
0.1M |
| 2024-05-23 |
162.00 |
164.00 |
161.50 |
162.00 |
0.1M |
| 2024-05-22 |
163.00 |
166.50 |
163.00 |
164.00 |
0.1M |
| 2024-05-21 |
162.50 |
165.00 |
161.00 |
164.00 |
0.1M |
| 2024-05-20 |
166.50 |
166.50 |
162.00 |
162.50 |
0.1M |
| 2024-05-17 |
166.00 |
170.00 |
164.00 |
166.50 |
0.5M |
| 2024-05-16 |
163.00 |
164.50 |
163.00 |
164.00 |
0.1M |
| 2024-05-15 |
161.00 |
163.50 |
160.00 |
161.00 |
0.1M |
| 2024-05-14 |
161.00 |
162.00 |
159.00 |
160.00 |
0.1M |
| 2024-05-13 |
164.00 |
164.00 |
158.00 |
159.50 |
0.1M |
| 2024-05-10 |
157.50 |
161.00 |
157.00 |
160.50 |
0.1M |
| 2024-05-09 |
157.50 |
159.00 |
155.00 |
157.50 |
0.1M |
| 2024-05-08 |
157.50 |
158.00 |
155.00 |
156.00 |
0.1M |
| 2024-05-07 |
157.00 |
157.50 |
154.50 |
156.50 |
0.1M |
| 2024-05-06 |
158.00 |
160.00 |
156.00 |
157.00 |
0.2M |
| 2024-05-03 |
163.00 |
163.00 |
155.50 |
155.50 |
0.3M |
| 2024-05-02 |
163.50 |
163.50 |
159.50 |
160.00 |
0.2M |
| 2024-04-30 |
164.00 |
164.00 |
162.00 |
163.00 |
0.1M |
| 2024-04-29 |
161.50 |
162.50 |
160.00 |
161.50 |
0.1M |
| 2024-04-26 |
157.50 |
162.00 |
157.50 |
158.50 |
0.2M |
| 2024-04-25 |
158.00 |
160.00 |
155.50 |
156.50 |
0.2M |
| 2024-04-24 |
157.00 |
161.00 |
155.00 |
158.50 |
0.6M |
| 2024-04-23 |
154.00 |
155.00 |
151.00 |
152.50 |
0.6M |
| 2024-04-22 |
162.50 |
162.50 |
154.00 |
154.00 |
0.5M |
| 2024-04-19 |
169.00 |
169.00 |
161.00 |
163.00 |
0.8M |
| 2024-04-18 |
178.00 |
178.50 |
170.00 |
171.00 |
0.4M |
| 2024-04-17 |
172.50 |
178.50 |
172.50 |
177.50 |
0.4M |
| 2024-04-16 |
178.50 |
178.50 |
170.00 |
172.50 |
0.6M |
| 2024-04-15 |
182.00 |
183.50 |
178.50 |
180.50 |
0.4M |
| 2024-04-12 |
183.00 |
185.00 |
181.50 |
183.00 |
0.2M |
| 2024-04-11 |
186.50 |
186.50 |
180.50 |
182.00 |
0.5M |
| 2024-04-10 |
193.00 |
193.00 |
188.00 |
188.50 |
0.3M |
| 2024-04-09 |
201.50 |
202.00 |
188.00 |
191.00 |
1.4M |
| 2024-04-08 |
198.00 |
210.00 |
197.00 |
207.50 |
1.7M |
| 2024-04-03 |
189.50 |
196.00 |
187.00 |
195.50 |
0.6M |
| 2024-04-02 |
190.00 |
190.50 |
186.50 |
188.50 |
0.3M |
| 2024-04-01 |
184.50 |
191.50 |
184.50 |
188.00 |
0.3M |
| 2024-03-29 |
192.00 |
193.00 |
184.50 |
186.00 |
0.4M |
| 2024-03-28 |
186.00 |
189.50 |
184.00 |
188.00 |
0.4M |
| 2024-03-27 |
183.00 |
186.50 |
182.50 |
185.50 |
0.2M |
| 2024-03-26 |
191.00 |
191.50 |
181.00 |
183.50 |
0.7M |
| 2024-03-25 |
196.00 |
196.00 |
188.00 |
191.00 |
0.7M |
| 2024-03-22 |
191.50 |
194.50 |
185.50 |
194.00 |
1.2M |
| 2024-03-21 |
187.00 |
195.00 |
186.50 |
193.00 |
0.9M |
| 2024-03-20 |
187.50 |
191.00 |
182.00 |
182.50 |
0.5M |
| 2024-03-19 |
182.00 |
193.50 |
182.00 |
187.00 |
1.1M |
| 2024-03-18 |
176.50 |
183.50 |
176.00 |
181.50 |
0.4M |
| 2024-03-15 |
177.00 |
180.50 |
176.50 |
176.50 |
0.4M |
| 2024-03-14 |
188.00 |
188.00 |
177.50 |
177.50 |
0.6M |
| 2024-03-13 |
192.50 |
194.50 |
186.00 |
186.00 |
0.6M |
| 2024-03-12 |
194.50 |
198.00 |
190.50 |
191.50 |
0.7M |
| 2024-03-11 |
196.00 |
201.50 |
193.00 |
193.00 |
0.8M |
| 2024-03-08 |
207.00 |
216.00 |
200.00 |
202.50 |
1.7M |
| 2024-03-07 |
212.00 |
213.00 |
203.50 |
206.00 |
1.0M |
| 2024-03-06 |
211.50 |
223.00 |
208.50 |
212.00 |
2.7M |
| 2024-03-05 |
212.00 |
212.00 |
201.50 |
208.50 |
1.7M |
| 2024-03-04 |
204.50 |
214.00 |
202.00 |
214.00 |
2.8M |
| 2024-03-01 |
185.00 |
202.50 |
183.50 |
200.00 |
2.3M |
| 2024-02-29 |
187.50 |
189.50 |
182.50 |
184.50 |
0.8M |
| 2024-02-27 |
181.00 |
196.00 |
181.00 |
187.50 |
2.0M |
| 2024-02-26 |
175.00 |
181.50 |
175.00 |
179.50 |
0.5M |
| 2024-02-23 |
177.85 |
180.32 |
173.90 |
173.90 |
0.7M |
| 2024-02-22 |
181.80 |
181.80 |
175.87 |
176.86 |
0.6M |
| 2024-02-21 |
177.85 |
181.31 |
175.38 |
179.33 |
0.8M |
| 2024-02-20 |
174.89 |
177.36 |
169.45 |
175.87 |
1.1M |
| 2024-02-19 |
178.34 |
184.27 |
175.87 |
180.81 |
1.1M |
| 2024-02-16 |
167.97 |
179.83 |
166.49 |
177.85 |
1.5M |
| 2024-02-15 |
158.58 |
167.97 |
157.59 |
167.97 |
1.0M |
| 2024-02-05 |
160.50 |
160.50 |
157.00 |
160.00 |
0.2M |
| 2024-02-02 |
161.50 |
161.50 |
158.50 |
160.50 |
0.2M |
| 2024-02-01 |
160.00 |
162.50 |
159.50 |
160.00 |
0.2M |
| 2024-01-31 |
161.00 |
163.50 |
159.50 |
160.00 |
0.6M |
| 2024-01-30 |
160.00 |
162.00 |
158.50 |
161.00 |
0.4M |
| 2024-01-29 |
154.00 |
159.50 |
154.00 |
159.00 |
0.4M |
| 2024-01-26 |
153.00 |
156.00 |
151.50 |
154.50 |
0.1M |
| 2024-01-25 |
155.00 |
155.00 |
153.50 |
154.00 |
0.1M |
| 2024-01-24 |
155.50 |
157.00 |
153.00 |
153.00 |
0.5M |
| 2024-01-23 |
154.50 |
156.50 |
151.50 |
155.00 |
0.4M |
| 2024-01-22 |
154.00 |
157.00 |
152.50 |
153.00 |
0.3M |
| 2024-01-19 |
152.50 |
155.50 |
152.50 |
153.00 |
0.2M |
| 2024-01-18 |
155.50 |
157.00 |
151.50 |
151.50 |
0.2M |
| 2024-01-17 |
157.00 |
159.50 |
154.00 |
154.50 |
0.3M |
| 2024-01-16 |
157.50 |
158.00 |
156.00 |
157.00 |
0.2M |
| 2024-01-15 |
160.00 |
160.00 |
156.50 |
156.50 |
0.2M |
| 2024-01-12 |
158.00 |
160.50 |
157.00 |
158.00 |
0.2M |
| 2024-01-11 |
159.00 |
160.00 |
156.00 |
159.00 |
0.4M |
| 2024-01-10 |
155.50 |
160.50 |
154.00 |
158.00 |
0.7M |
| 2024-01-09 |
154.50 |
159.00 |
154.00 |
158.50 |
1.0M |
| 2024-01-08 |
162.00 |
162.00 |
150.50 |
151.50 |
1.2M |
| 2024-01-05 |
159.00 |
165.00 |
157.00 |
157.50 |
1.6M |
| 2024-01-04 |
165.00 |
165.00 |
159.00 |
159.00 |
0.8M |
| 2024-01-03 |
163.00 |
165.00 |
160.00 |
163.50 |
0.8M |
| 2024-01-02 |
168.00 |
170.00 |
162.00 |
163.00 |
2.0M |