| 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 |
| 2023-12-29 |
118.00 |
119.00 |
117.00 |
117.00 |
6.9M |
| 2023-12-28 |
117.50 |
120.00 |
117.00 |
118.00 |
11.5M |
| 2023-12-27 |
117.00 |
118.00 |
116.00 |
117.00 |
7.6M |
| 2023-12-26 |
116.50 |
117.00 |
114.50 |
117.00 |
10.1M |
| 2023-12-25 |
116.00 |
117.50 |
115.50 |
116.50 |
11.5M |
| 2023-12-22 |
114.50 |
116.50 |
114.00 |
115.50 |
15.5M |
| 2023-12-21 |
112.50 |
115.00 |
112.00 |
114.00 |
14.9M |
| 2023-12-20 |
112.50 |
115.50 |
112.00 |
114.00 |
19.1M |
| 2023-12-19 |
112.00 |
114.00 |
111.50 |
112.50 |
16.0M |
| 2023-12-18 |
112.00 |
114.00 |
111.00 |
112.00 |
12.3M |
| 2023-12-15 |
116.00 |
116.50 |
112.00 |
112.00 |
20.5M |
| 2023-12-14 |
115.00 |
116.00 |
113.50 |
114.50 |
18.8M |
| 2023-12-13 |
111.00 |
115.00 |
111.00 |
113.00 |
19.4M |
| 2023-12-12 |
112.00 |
112.00 |
110.00 |
110.00 |
7.4M |
| 2023-12-11 |
114.00 |
115.50 |
110.00 |
110.50 |
18.6M |
| 2023-12-08 |
112.00 |
113.50 |
111.00 |
113.00 |
13.9M |
| 2023-12-07 |
111.00 |
112.50 |
109.50 |
110.00 |
7.7M |
| 2023-12-06 |
111.50 |
113.00 |
110.50 |
111.50 |
11.8M |
| 2023-12-05 |
110.50 |
111.00 |
108.00 |
110.50 |
13.1M |
| 2023-12-04 |
109.00 |
111.00 |
108.50 |
110.50 |
13.5M |
| 2023-12-01 |
109.50 |
110.00 |
107.00 |
108.00 |
17.7M |
| 2023-11-30 |
109.50 |
110.00 |
106.50 |
110.00 |
44.8M |
| 2023-11-29 |
108.00 |
110.50 |
107.50 |
109.00 |
13.7M |
| 2023-11-28 |
107.00 |
108.00 |
106.00 |
107.50 |
11.6M |
| 2023-11-27 |
107.50 |
107.50 |
105.50 |
107.00 |
11.8M |
| 2023-11-24 |
106.50 |
108.00 |
105.50 |
107.50 |
12.0M |
| 2023-11-23 |
107.50 |
108.50 |
106.00 |
106.50 |
15.1M |
| 2023-11-22 |
109.50 |
109.50 |
106.50 |
107.00 |
25.5M |
| 2023-11-21 |
110.50 |
113.50 |
109.50 |
112.00 |
20.5M |
| 2023-11-20 |
110.00 |
110.50 |
107.50 |
109.00 |
17.1M |
| 2023-11-17 |
110.50 |
110.50 |
108.50 |
109.50 |
16.3M |
| 2023-11-16 |
113.50 |
114.00 |
110.00 |
110.50 |
13.9M |
| 2023-11-15 |
115.50 |
117.00 |
112.00 |
112.50 |
21.9M |
| 2023-11-14 |
112.50 |
114.00 |
111.00 |
113.00 |
12.2M |
| 2023-11-13 |
115.00 |
115.50 |
111.00 |
112.50 |
14.6M |
| 2023-11-10 |
111.50 |
114.00 |
110.50 |
112.50 |
12.2M |
| 2023-11-09 |
111.00 |
113.50 |
108.50 |
112.00 |
28.0M |
| 2023-11-08 |
111.00 |
116.50 |
111.00 |
113.50 |
26.2M |
| 2023-11-07 |
110.50 |
111.00 |
109.50 |
110.50 |
10.9M |
| 2023-11-06 |
111.00 |
111.50 |
110.00 |
111.00 |
13.5M |
| 2023-11-03 |
110.00 |
111.50 |
108.50 |
109.00 |
19.3M |
| 2023-11-02 |
107.00 |
110.00 |
106.50 |
108.50 |
26.8M |
| 2023-11-01 |
101.00 |
104.50 |
100.00 |
103.50 |
29.1M |
| 2023-10-31 |
108.00 |
108.50 |
100.00 |
100.00 |
49.0M |
| 2023-10-30 |
108.00 |
109.50 |
106.00 |
107.00 |
16.1M |
| 2023-10-27 |
108.00 |
110.00 |
107.50 |
108.50 |
11.2M |
| 2023-10-26 |
106.00 |
108.00 |
105.50 |
107.00 |
11.7M |
| 2023-10-25 |
110.00 |
110.00 |
108.00 |
109.00 |
19.2M |
| 2023-10-24 |
107.50 |
109.50 |
106.50 |
109.00 |
24.5M |
| 2023-10-23 |
107.00 |
108.50 |
105.00 |
106.00 |
21.9M |
| 2023-10-20 |
106.00 |
108.50 |
103.00 |
108.00 |
28.1M |
| 2023-10-19 |
105.50 |
108.00 |
105.00 |
107.00 |
17.7M |
| 2023-10-18 |
107.50 |
109.50 |
103.50 |
106.00 |
35.3M |
| 2023-10-17 |
112.50 |
114.00 |
108.00 |
109.50 |
38.9M |
| 2023-10-16 |
114.00 |
115.00 |
112.50 |
113.00 |
17.9M |
| 2023-10-13 |
121.00 |
121.50 |
113.50 |
115.50 |
35.2M |
| 2023-10-12 |
121.50 |
124.00 |
120.50 |
122.50 |
15.4M |
| 2023-10-11 |
123.50 |
125.50 |
119.50 |
119.50 |
32.2M |
| 2023-10-06 |
123.00 |
124.50 |
119.00 |
119.50 |
16.9M |
| 2023-10-05 |
122.00 |
122.50 |
120.50 |
121.50 |
13.4M |
| 2023-10-04 |
120.50 |
121.50 |
119.00 |
121.00 |
14.5M |
| 2023-10-03 |
125.50 |
127.00 |
122.50 |
123.00 |
19.1M |
| 2023-10-02 |
122.00 |
128.00 |
120.50 |
125.50 |
34.5M |
| 2023-09-28 |
121.00 |
124.00 |
119.00 |
121.50 |
25.0M |
| 2023-09-27 |
119.00 |
120.00 |
116.50 |
120.00 |
15.2M |
| 2023-09-26 |
120.00 |
122.00 |
119.00 |
120.00 |
12.8M |
| 2023-09-25 |
120.00 |
121.00 |
118.50 |
120.00 |
10.7M |
| 2023-09-22 |
117.50 |
120.50 |
116.00 |
120.00 |
17.6M |
| 2023-09-21 |
119.00 |
120.00 |
116.50 |
119.00 |
19.0M |
| 2023-09-20 |
120.50 |
124.00 |
119.50 |
120.00 |
24.3M |
| 2023-09-19 |
121.50 |
124.00 |
119.50 |
120.00 |
22.7M |
| 2023-09-18 |
123.00 |
123.00 |
119.50 |
121.00 |
35.0M |
| 2023-09-15 |
128.00 |
129.50 |
126.00 |
126.00 |
55.2M |
| 2023-09-14 |
126.00 |
129.50 |
125.00 |
126.50 |
28.1M |
| 2023-09-13 |
124.50 |
126.00 |
121.50 |
124.00 |
29.4M |
| 2023-09-12 |
127.00 |
127.50 |
123.50 |
125.00 |
28.8M |
| 2023-09-11 |
134.50 |
135.00 |
125.00 |
127.50 |
35.4M |
| 2023-09-08 |
135.00 |
137.50 |
133.50 |
134.50 |
23.2M |
| 2023-09-07 |
133.50 |
136.00 |
132.00 |
134.00 |
16.5M |
| 2023-09-06 |
134.00 |
137.00 |
133.50 |
134.50 |
18.2M |
| 2023-09-05 |
133.00 |
134.50 |
130.00 |
134.00 |
34.4M |
| 2023-09-04 |
135.50 |
136.50 |
132.00 |
134.00 |
27.1M |
| 2023-09-01 |
138.00 |
139.00 |
133.00 |
134.50 |
30.4M |
| 2023-08-31 |
136.00 |
138.50 |
134.00 |
137.00 |
44.6M |
| 2023-08-30 |
145.00 |
145.50 |
137.50 |
138.50 |
32.1M |
| 2023-08-29 |
140.50 |
143.50 |
138.00 |
141.50 |
24.4M |
| 2023-08-28 |
146.00 |
146.00 |
136.50 |
138.50 |
35.7M |
| 2023-08-25 |
147.00 |
151.00 |
144.50 |
145.00 |
35.5M |
| 2023-08-24 |
155.00 |
157.50 |
149.50 |
151.50 |
70.6M |
| 2023-08-23 |
149.50 |
150.00 |
145.00 |
148.50 |
35.5M |
| 2023-08-22 |
149.00 |
154.00 |
146.00 |
149.00 |
67.8M |
| 2023-08-21 |
147.50 |
149.00 |
140.50 |
144.00 |
36.7M |
| 2023-08-18 |
150.00 |
153.00 |
142.00 |
146.00 |
51.0M |
| 2023-08-17 |
145.00 |
151.00 |
143.50 |
150.00 |
46.5M |
| 2023-08-16 |
140.50 |
147.00 |
140.00 |
147.00 |
43.3M |
| 2023-08-15 |
141.50 |
146.00 |
140.00 |
143.50 |
47.2M |
| 2023-08-14 |
134.00 |
140.50 |
134.00 |
136.50 |
29.5M |
| 2023-08-11 |
141.00 |
142.00 |
136.50 |
137.00 |
33.1M |
| 2023-08-10 |
138.50 |
140.50 |
130.00 |
139.00 |
56.0M |
| 2023-08-09 |
138.50 |
143.50 |
137.00 |
141.00 |
47.2M |
| 2023-08-08 |
147.00 |
148.50 |
137.00 |
143.00 |
90.1M |
| 2023-08-07 |
140.50 |
151.00 |
137.50 |
148.00 |
123.1M |
| 2023-08-04 |
133.00 |
143.50 |
131.00 |
140.00 |
107.0M |
| 2023-08-02 |
155.00 |
156.00 |
139.00 |
139.00 |
106.3M |
| 2023-08-01 |
150.50 |
156.00 |
146.00 |
154.00 |
111.5M |
| 2023-07-31 |
170.00 |
174.50 |
145.00 |
150.50 |
221.2M |
| 2023-07-28 |
146.00 |
159.50 |
140.00 |
159.50 |
111.3M |
| 2023-07-27 |
149.50 |
151.00 |
144.00 |
145.00 |
64.7M |
| 2023-07-26 |
142.00 |
149.50 |
139.00 |
146.50 |
80.3M |
| 2023-07-25 |
151.50 |
154.00 |
139.00 |
142.00 |
117.1M |
| 2023-07-24 |
149.50 |
151.50 |
142.00 |
149.00 |
102.7M |
| 2023-07-21 |
134.50 |
149.50 |
134.00 |
146.00 |
83.2M |
| 2023-07-20 |
137.00 |
140.50 |
134.50 |
139.00 |
42.8M |
| 2023-07-19 |
143.50 |
144.50 |
135.50 |
136.50 |
60.7M |
| 2023-07-18 |
150.50 |
151.00 |
131.50 |
139.50 |
103.4M |
| 2023-07-17 |
141.00 |
153.50 |
140.00 |
145.50 |
94.9M |
| 2023-07-14 |
138.50 |
146.00 |
130.00 |
144.00 |
124.0M |
| 2023-07-13 |
129.00 |
139.00 |
127.50 |
134.00 |
111.7M |
| 2023-07-12 |
123.00 |
129.00 |
122.00 |
126.50 |
92.0M |
| 2023-07-11 |
115.00 |
123.00 |
114.00 |
120.00 |
62.5M |
| 2023-07-10 |
111.50 |
115.50 |
110.50 |
112.00 |
29.0M |
| 2023-07-07 |
112.00 |
116.00 |
110.00 |
111.00 |
35.6M |
| 2023-07-06 |
112.00 |
118.50 |
111.50 |
114.50 |
40.5M |
| 2023-07-05 |
119.00 |
119.00 |
112.00 |
115.00 |
32.7M |
| 2023-07-04 |
115.50 |
121.00 |
114.00 |
119.00 |
65.8M |
| 2023-07-03 |
108.00 |
113.50 |
106.50 |
113.50 |
47.6M |
| 2023-06-30 |
101.50 |
105.00 |
100.50 |
103.50 |
17.2M |
| 2023-06-29 |
100.00 |
103.00 |
100.00 |
102.00 |
13.0M |
| 2023-06-28 |
99.50 |
102.50 |
98.90 |
100.00 |
17.1M |
| 2023-06-27 |
100.00 |
101.50 |
98.60 |
99.30 |
17.2M |
| 2023-06-26 |
102.00 |
102.50 |
98.80 |
101.00 |
23.8M |
| 2023-06-21 |
103.50 |
107.00 |
102.00 |
105.00 |
24.7M |
| 2023-06-20 |
106.00 |
107.00 |
104.50 |
105.00 |
32.0M |
| 2023-06-19 |
105.00 |
111.50 |
103.00 |
107.00 |
40.3M |
| 2023-06-16 |
112.00 |
112.00 |
104.00 |
105.00 |
71.1M |
| 2023-06-15 |
104.50 |
111.00 |
103.50 |
111.00 |
36.3M |
| 2023-06-14 |
101.50 |
105.50 |
99.90 |
101.00 |
25.8M |
| 2023-06-13 |
104.00 |
104.50 |
101.00 |
103.00 |
20.4M |
| 2023-06-12 |
101.00 |
107.00 |
101.00 |
103.00 |
27.7M |
| 2023-06-09 |
94.70 |
99.00 |
93.30 |
97.60 |
19.1M |
| 2023-06-08 |
95.00 |
95.80 |
92.50 |
93.80 |
13.9M |
| 2023-06-07 |
95.20 |
97.50 |
93.60 |
96.20 |
18.8M |
| 2023-06-06 |
94.00 |
94.10 |
92.00 |
93.90 |
11.8M |
| 2023-06-05 |
93.40 |
96.00 |
89.60 |
96.00 |
25.7M |
| 2023-06-02 |
86.40 |
90.90 |
86.30 |
89.80 |
18.7M |
| 2023-06-01 |
87.80 |
88.20 |
86.20 |
86.20 |
13.7M |
| 2023-05-31 |
87.00 |
89.00 |
85.60 |
89.00 |
38.9M |
| 2023-05-30 |
85.50 |
87.20 |
85.10 |
86.70 |
14.6M |
| 2023-05-29 |
84.50 |
87.60 |
84.40 |
86.40 |
16.2M |
| 2023-05-26 |
80.60 |
84.50 |
80.50 |
83.30 |
14.7M |
| 2023-05-25 |
79.30 |
80.70 |
78.70 |
80.70 |
9.7M |
| 2023-05-24 |
80.10 |
80.10 |
79.30 |
79.80 |
9.2M |
| 2023-05-23 |
80.60 |
80.70 |
79.10 |
80.20 |
8.7M |
| 2023-05-22 |
81.10 |
82.60 |
80.50 |
81.40 |
7.3M |
| 2023-05-19 |
82.00 |
82.20 |
80.70 |
81.90 |
6.7M |
| 2023-05-18 |
80.70 |
82.40 |
80.60 |
82.00 |
8.4M |
| 2023-05-17 |
78.60 |
80.80 |
78.50 |
80.50 |
10.0M |
| 2023-05-16 |
77.00 |
78.70 |
76.20 |
78.60 |
10.6M |
| 2023-05-15 |
75.90 |
76.80 |
75.30 |
76.40 |
4.3M |
| 2023-05-12 |
76.70 |
76.70 |
75.80 |
76.10 |
4.3M |
| 2023-05-11 |
76.60 |
77.30 |
76.50 |
77.20 |
5.0M |
| 2023-05-10 |
76.60 |
76.60 |
75.10 |
76.60 |
5.1M |
| 2023-05-09 |
76.60 |
76.90 |
75.70 |
76.60 |
4.1M |
| 2023-05-08 |
76.20 |
77.20 |
75.90 |
76.90 |
6.4M |
| 2023-05-05 |
76.00 |
76.60 |
75.60 |
76.20 |
6.1M |
| 2023-05-04 |
75.00 |
76.20 |
74.60 |
76.00 |
5.4M |
| 2023-05-03 |
75.10 |
75.90 |
74.50 |
75.40 |
5.4M |
| 2023-05-02 |
73.60 |
75.90 |
73.60 |
75.90 |
8.1M |
| 2023-04-28 |
73.80 |
74.40 |
72.50 |
73.50 |
6.9M |
| 2023-04-27 |
71.90 |
74.00 |
71.60 |
73.30 |
9.5M |
| 2023-04-26 |
71.60 |
72.40 |
71.50 |
72.20 |
9.6M |
| 2023-04-25 |
72.20 |
73.40 |
71.20 |
71.80 |
11.4M |
| 2023-04-24 |
72.70 |
73.00 |
71.60 |
72.00 |
9.0M |
| 2023-04-21 |
72.90 |
74.10 |
72.50 |
73.20 |
10.0M |
| 2023-04-20 |
73.20 |
73.60 |
72.70 |
72.90 |
4.6M |
| 2023-04-19 |
73.60 |
74.50 |
72.90 |
73.20 |
6.3M |
| 2023-04-18 |
74.80 |
75.20 |
72.80 |
73.60 |
10.5M |
| 2023-04-17 |
75.50 |
75.90 |
74.60 |
75.30 |
9.1M |
| 2023-04-14 |
74.60 |
77.30 |
74.40 |
76.30 |
9.1M |
| 2023-04-13 |
74.60 |
75.50 |
74.20 |
74.40 |
5.2M |
| 2023-04-12 |
73.90 |
74.60 |
73.40 |
74.60 |
4.9M |
| 2023-04-11 |
73.60 |
74.30 |
73.40 |
73.80 |
6.5M |
| 2023-04-10 |
73.20 |
73.90 |
73.10 |
73.40 |
4.1M |
| 2023-04-07 |
74.40 |
74.40 |
73.20 |
73.20 |
2.9M |
| 2023-04-06 |
73.90 |
74.40 |
73.10 |
74.40 |
6.9M |
| 2023-03-31 |
73.10 |
73.70 |
73.10 |
73.30 |
4.9M |
| 2023-03-30 |
73.10 |
73.50 |
72.50 |
73.50 |
4.0M |
| 2023-03-29 |
72.50 |
73.30 |
72.10 |
73.00 |
8.5M |
| 2023-03-28 |
73.10 |
73.70 |
72.40 |
72.70 |
10.5M |
| 2023-03-27 |
71.90 |
73.80 |
71.90 |
73.00 |
6.8M |
| 2023-03-24 |
71.50 |
72.70 |
71.20 |
72.30 |
6.0M |
| 2023-03-23 |
71.10 |
71.40 |
70.50 |
71.30 |
4.2M |
| 2023-03-22 |
70.20 |
71.30 |
69.70 |
71.00 |
5.1M |
| 2023-03-21 |
70.20 |
70.20 |
69.40 |
69.60 |
3.8M |
| 2023-03-20 |
70.70 |
70.70 |
69.70 |
69.80 |
3.2M |
| 2023-03-17 |
70.90 |
70.90 |
69.50 |
70.50 |
16.0M |
| 2023-03-16 |
70.80 |
71.40 |
69.50 |
70.00 |
10.0M |
| 2023-03-15 |
74.20 |
75.10 |
73.70 |
74.10 |
12.3M |
| 2023-03-14 |
73.80 |
75.10 |
72.80 |
74.20 |
15.7M |
| 2023-03-13 |
73.10 |
75.10 |
72.50 |
74.40 |
14.2M |
| 2023-03-10 |
72.70 |
73.50 |
72.40 |
73.10 |
8.3M |
| 2023-03-09 |
75.30 |
75.40 |
73.50 |
73.60 |
10.0M |
| 2023-03-08 |
74.00 |
75.40 |
74.00 |
75.00 |
14.8M |
| 2023-03-07 |
74.50 |
75.90 |
74.40 |
75.30 |
10.5M |
| 2023-03-06 |
73.20 |
74.50 |
72.80 |
74.30 |
12.1M |
| 2023-03-03 |
72.20 |
73.30 |
71.90 |
72.70 |
10.3M |
| 2023-03-02 |
69.70 |
72.10 |
69.40 |
71.80 |
10.6M |
| 2023-03-01 |
70.00 |
70.00 |
69.10 |
69.20 |
6.8M |
| 2023-02-24 |
69.50 |
69.90 |
69.20 |
69.50 |
13.9M |
| 2023-02-23 |
69.50 |
70.40 |
69.30 |
69.50 |
8.1M |
| 2023-02-22 |
69.60 |
70.30 |
69.10 |
69.40 |
8.8M |
| 2023-02-21 |
70.00 |
70.10 |
69.70 |
69.80 |
4.7M |
| 2023-02-20 |
69.70 |
70.40 |
69.70 |
70.40 |
3.7M |
| 2023-02-17 |
69.60 |
70.30 |
69.50 |
70.10 |
2.7M |
| 2023-02-16 |
69.40 |
70.30 |
69.30 |
70.00 |
6.4M |
| 2023-02-15 |
69.90 |
70.00 |
68.80 |
69.10 |
3.5M |
| 2023-02-14 |
70.00 |
70.10 |
69.30 |
69.60 |
3.5M |
| 2023-02-13 |
69.20 |
69.90 |
69.10 |
69.60 |
4.2M |
| 2023-02-10 |
69.90 |
70.30 |
69.20 |
69.50 |
6.1M |
| 2023-02-09 |
69.20 |
70.70 |
69.10 |
70.30 |
6.9M |
| 2023-02-08 |
68.90 |
69.70 |
68.90 |
69.40 |
5.2M |
| 2023-02-07 |
68.70 |
68.90 |
68.10 |
68.70 |
4.6M |
| 2023-02-06 |
67.50 |
68.80 |
67.50 |
68.30 |
5.9M |
| 2023-02-03 |
67.10 |
68.40 |
66.70 |
68.20 |
6.4M |
| 2023-02-02 |
67.10 |
67.80 |
66.60 |
67.00 |
6.2M |
| 2023-02-01 |
67.00 |
67.00 |
66.10 |
66.40 |
4.5M |
| 2023-01-31 |
66.90 |
67.90 |
66.00 |
66.40 |
8.3M |
| 2023-01-30 |
68.90 |
68.90 |
66.00 |
67.50 |
13.5M |
| 2023-01-17 |
65.00 |
65.90 |
65.00 |
65.70 |
5.5M |
| 2023-01-16 |
65.20 |
65.70 |
64.70 |
65.00 |
3.2M |
| 2023-01-13 |
65.40 |
65.80 |
64.60 |
65.10 |
4.3M |
| 2023-01-12 |
65.10 |
65.80 |
64.70 |
65.00 |
5.9M |
| 2023-01-11 |
65.70 |
66.10 |
65.10 |
65.10 |
6.2M |
| 2023-01-10 |
65.20 |
66.10 |
65.20 |
66.10 |
6.6M |
| 2023-01-09 |
65.50 |
65.80 |
64.80 |
65.00 |
8.7M |
| 2023-01-06 |
64.80 |
65.10 |
64.50 |
64.70 |
2.4M |
| 2023-01-05 |
64.20 |
65.10 |
64.20 |
64.90 |
5.1M |
| 2023-01-04 |
64.40 |
64.50 |
63.90 |
63.90 |
2.6M |
| 2023-01-03 |
63.80 |
64.70 |
63.70 |
64.20 |
3.5M |