| 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 |
139.39 |
139.66 |
132.00 |
132.28 |
4.6M |
| 2024-12-30 |
139.98 |
142.50 |
138.18 |
138.39 |
4.2M |
| 2024-12-27 |
147.90 |
148.35 |
140.15 |
140.50 |
6.0M |
| 2024-12-26 |
145.60 |
148.70 |
142.99 |
147.90 |
5.3M |
| 2024-12-25 |
145.00 |
151.00 |
144.14 |
146.57 |
5.2M |
| 2024-12-24 |
143.92 |
145.00 |
139.41 |
143.29 |
4.7M |
| 2024-12-23 |
144.02 |
150.50 |
141.00 |
143.90 |
6.0M |
| 2024-12-20 |
141.54 |
146.66 |
140.53 |
143.98 |
5.5M |
| 2024-12-19 |
139.17 |
144.44 |
139.17 |
142.05 |
4.0M |
| 2024-12-18 |
140.00 |
142.60 |
139.16 |
142.01 |
3.7M |
| 2024-12-17 |
144.90 |
145.50 |
139.24 |
140.35 |
3.9M |
| 2024-12-16 |
152.60 |
154.36 |
144.39 |
144.78 |
6.2M |
| 2024-12-13 |
151.00 |
155.88 |
149.04 |
155.53 |
8.4M |
| 2024-12-12 |
151.80 |
155.99 |
150.21 |
152.50 |
3.9M |
| 2024-12-11 |
151.50 |
154.48 |
150.20 |
152.30 |
3.7M |
| 2024-12-10 |
162.18 |
162.18 |
152.12 |
152.16 |
5.2M |
| 2024-12-09 |
155.00 |
155.48 |
150.20 |
153.70 |
3.6M |
| 2024-12-06 |
158.62 |
159.92 |
152.50 |
155.78 |
4.7M |
| 2024-12-05 |
155.03 |
159.00 |
154.50 |
158.58 |
3.7M |
| 2024-12-04 |
164.20 |
167.60 |
155.51 |
157.12 |
6.2M |
| 2024-12-03 |
162.00 |
165.60 |
158.00 |
158.90 |
5.1M |
| 2024-12-02 |
167.00 |
167.88 |
160.30 |
162.00 |
6.3M |
| 2024-11-29 |
157.90 |
168.58 |
153.50 |
165.20 |
8.5M |
| 2024-11-28 |
156.00 |
166.80 |
153.70 |
159.50 |
8.7M |
| 2024-11-27 |
151.00 |
156.07 |
145.50 |
156.00 |
6.8M |
| 2024-11-26 |
145.12 |
158.95 |
145.01 |
152.79 |
6.9M |
| 2024-11-25 |
144.28 |
148.55 |
141.88 |
146.08 |
5.8M |
| 2024-11-22 |
153.00 |
154.89 |
144.00 |
144.78 |
5.8M |
| 2024-11-21 |
148.90 |
157.18 |
148.50 |
154.00 |
6.7M |
| 2024-11-20 |
146.91 |
153.00 |
144.90 |
150.44 |
6.0M |
| 2024-11-19 |
139.00 |
146.50 |
137.23 |
145.00 |
4.2M |
| 2024-11-18 |
138.50 |
143.86 |
135.18 |
138.20 |
4.4M |
| 2024-11-15 |
146.30 |
147.70 |
138.08 |
138.08 |
5.6M |
| 2024-11-14 |
153.00 |
153.90 |
145.40 |
146.30 |
6.2M |
| 2024-11-13 |
149.49 |
158.90 |
148.60 |
155.70 |
8.3M |
| 2024-11-12 |
151.09 |
156.00 |
148.28 |
149.95 |
8.1M |
| 2024-11-11 |
144.40 |
153.35 |
144.40 |
151.40 |
11.3M |
| 2024-11-08 |
149.99 |
154.50 |
140.18 |
141.72 |
11.2M |
| 2024-11-07 |
139.00 |
152.88 |
138.00 |
148.50 |
8.5M |
| 2024-11-06 |
134.45 |
144.21 |
132.60 |
139.99 |
8.8M |
| 2024-11-05 |
129.84 |
135.50 |
128.30 |
133.00 |
5.8M |
| 2024-11-04 |
126.50 |
130.41 |
125.90 |
129.23 |
3.2M |
| 2024-11-01 |
136.28 |
137.40 |
127.00 |
127.82 |
5.7M |
| 2024-10-31 |
134.25 |
139.62 |
134.21 |
137.62 |
5.8M |
| 2024-10-30 |
136.21 |
137.49 |
131.69 |
134.15 |
5.8M |
| 2024-10-29 |
138.85 |
144.13 |
136.69 |
138.03 |
6.1M |
| 2024-10-28 |
139.30 |
139.30 |
136.30 |
138.35 |
3.5M |
| 2024-10-25 |
141.80 |
143.66 |
138.57 |
139.50 |
4.2M |
| 2024-10-24 |
138.79 |
142.99 |
138.58 |
139.95 |
4.0M |
| 2024-10-23 |
139.54 |
142.71 |
138.83 |
139.43 |
4.4M |
| 2024-10-22 |
146.60 |
147.00 |
139.78 |
141.96 |
7.6M |
| 2024-10-21 |
150.00 |
164.50 |
143.65 |
147.00 |
13.5M |
| 2024-10-18 |
129.60 |
158.00 |
128.50 |
151.00 |
13.8M |
| 2024-10-17 |
145.00 |
145.19 |
131.97 |
131.97 |
12.6M |
| 2024-10-16 |
121.00 |
122.93 |
119.63 |
121.00 |
3.7M |
| 2024-10-15 |
126.50 |
130.58 |
124.00 |
124.00 |
5.2M |
| 2024-10-14 |
124.00 |
130.09 |
121.52 |
127.43 |
5.8M |
| 2024-10-11 |
127.00 |
132.35 |
123.24 |
124.60 |
5.8M |
| 2024-10-10 |
144.00 |
144.97 |
128.31 |
131.08 |
9.2M |
| 2024-10-09 |
140.00 |
168.88 |
133.50 |
143.96 |
16.1M |
| 2024-10-08 |
143.54 |
143.54 |
135.99 |
143.54 |
11.8M |
| 2024-09-30 |
106.00 |
119.62 |
104.50 |
119.62 |
8.3M |
| 2024-09-27 |
95.99 |
100.51 |
95.29 |
99.68 |
2.2M |
| 2024-09-26 |
92.19 |
94.48 |
90.71 |
94.46 |
2.8M |
| 2024-09-25 |
92.50 |
93.83 |
91.80 |
91.97 |
2.6M |
| 2024-09-24 |
90.15 |
91.96 |
88.12 |
91.83 |
2.3M |
| 2024-09-23 |
89.51 |
91.86 |
89.28 |
89.69 |
1.4M |
| 2024-09-20 |
89.00 |
90.40 |
87.90 |
89.53 |
1.4M |
| 2024-09-19 |
87.79 |
89.48 |
86.80 |
88.85 |
1.4M |
| 2024-09-18 |
89.75 |
89.76 |
86.78 |
87.08 |
1.7M |
| 2024-09-13 |
91.90 |
93.87 |
88.26 |
89.80 |
2.6M |
| 2024-09-12 |
95.70 |
95.76 |
91.56 |
92.21 |
1.9M |
| 2024-09-11 |
92.70 |
95.55 |
91.82 |
95.10 |
1.9M |
| 2024-09-10 |
93.00 |
93.90 |
90.80 |
92.90 |
1.3M |
| 2024-09-09 |
93.47 |
94.45 |
92.02 |
93.00 |
1.3M |
| 2024-09-06 |
90.90 |
95.61 |
90.90 |
93.84 |
2.6M |
| 2024-09-05 |
91.88 |
93.08 |
89.86 |
91.09 |
1.4M |
| 2024-09-04 |
90.28 |
93.60 |
90.10 |
92.26 |
1.6M |
| 2024-09-03 |
89.63 |
92.48 |
89.62 |
91.17 |
1.6M |
| 2024-09-02 |
90.10 |
92.88 |
89.50 |
89.60 |
2.0M |
| 2024-08-30 |
86.22 |
92.29 |
86.22 |
90.96 |
2.9M |
| 2024-08-29 |
84.00 |
86.78 |
83.50 |
85.82 |
1.8M |
| 2024-08-28 |
87.27 |
87.54 |
83.83 |
84.64 |
2.6M |
| 2024-08-27 |
90.60 |
91.03 |
89.03 |
89.71 |
1.0M |
| 2024-08-26 |
91.00 |
91.80 |
90.22 |
90.40 |
1.1M |
| 2024-08-23 |
89.50 |
91.40 |
89.00 |
90.90 |
1.3M |
| 2024-08-22 |
91.49 |
92.41 |
89.80 |
90.10 |
1.8M |
| 2024-08-21 |
90.79 |
92.87 |
90.10 |
91.10 |
1.8M |
| 2024-08-20 |
95.39 |
95.50 |
90.58 |
91.04 |
3.1M |
| 2024-08-19 |
97.60 |
99.37 |
95.00 |
95.29 |
2.3M |
| 2024-08-16 |
97.71 |
99.39 |
97.66 |
98.04 |
1.9M |
| 2024-08-15 |
96.10 |
98.90 |
95.85 |
97.85 |
2.1M |
| 2024-08-14 |
97.00 |
98.86 |
95.81 |
97.05 |
2.0M |
| 2024-08-13 |
95.82 |
97.16 |
95.80 |
97.00 |
1.6M |
| 2024-08-12 |
94.00 |
97.19 |
94.00 |
95.70 |
1.8M |
| 2024-08-09 |
95.94 |
97.19 |
94.58 |
94.96 |
2.3M |
| 2024-08-08 |
95.10 |
96.57 |
93.13 |
94.48 |
3.0M |
| 2024-08-07 |
97.70 |
100.20 |
96.13 |
96.48 |
2.7M |
| 2024-08-06 |
99.60 |
99.77 |
94.40 |
97.70 |
3.4M |
| 2024-08-05 |
102.88 |
102.88 |
96.75 |
97.00 |
4.9M |
| 2024-08-02 |
101.94 |
105.68 |
100.97 |
102.90 |
5.4M |
| 2024-08-01 |
101.00 |
106.29 |
99.86 |
103.38 |
5.9M |
| 2024-07-31 |
96.75 |
103.00 |
95.81 |
101.13 |
4.7M |
| 2024-07-30 |
94.50 |
98.45 |
94.48 |
97.53 |
3.4M |
| 2024-07-29 |
98.84 |
99.76 |
94.83 |
95.11 |
4.1M |
| 2024-07-26 |
99.70 |
102.97 |
98.09 |
99.16 |
4.8M |
| 2024-07-25 |
94.35 |
105.50 |
94.00 |
100.66 |
6.4M |
| 2024-07-24 |
91.84 |
96.35 |
91.84 |
93.65 |
3.4M |
| 2024-07-23 |
99.00 |
99.00 |
92.91 |
92.99 |
4.0M |
| 2024-07-22 |
98.98 |
104.00 |
97.60 |
98.51 |
4.7M |
| 2024-07-19 |
93.56 |
99.86 |
93.08 |
98.34 |
5.1M |
| 2024-07-18 |
92.25 |
95.94 |
89.75 |
94.58 |
3.8M |
| 2024-07-17 |
94.61 |
96.46 |
93.18 |
93.38 |
2.9M |
| 2024-07-16 |
87.98 |
98.86 |
87.78 |
95.77 |
5.3M |
| 2024-07-15 |
87.45 |
90.50 |
87.11 |
88.90 |
1.8M |
| 2024-07-12 |
88.88 |
89.22 |
86.51 |
87.13 |
1.7M |
| 2024-07-11 |
90.53 |
90.79 |
88.70 |
89.52 |
1.8M |
| 2024-07-10 |
89.59 |
89.92 |
88.00 |
89.04 |
1.5M |
| 2024-07-09 |
86.00 |
89.72 |
86.00 |
89.56 |
2.3M |
| 2024-07-08 |
86.98 |
88.75 |
86.01 |
86.50 |
1.6M |
| 2024-07-05 |
85.68 |
87.98 |
85.31 |
87.28 |
1.5M |
| 2024-07-04 |
89.36 |
89.82 |
85.08 |
85.76 |
2.0M |
| 2024-07-03 |
89.49 |
90.80 |
87.06 |
89.27 |
1.7M |
| 2024-07-02 |
89.58 |
90.90 |
88.68 |
89.50 |
1.6M |
| 2024-07-01 |
87.70 |
90.07 |
87.18 |
89.58 |
1.4M |
| 2024-06-28 |
88.15 |
90.35 |
87.58 |
87.93 |
1.9M |
| 2024-06-27 |
89.15 |
91.60 |
88.34 |
88.57 |
1.9M |
| 2024-06-26 |
90.00 |
91.40 |
87.10 |
90.26 |
3.0M |
| 2024-06-25 |
94.10 |
94.40 |
88.63 |
89.49 |
3.2M |
| 2024-06-24 |
97.00 |
99.58 |
94.05 |
94.05 |
2.6M |
| 2024-06-21 |
99.21 |
99.21 |
96.11 |
97.39 |
2.8M |
| 2024-06-20 |
100.58 |
102.96 |
99.00 |
100.28 |
3.9M |
| 2024-06-19 |
97.81 |
102.66 |
97.29 |
100.59 |
4.1M |
| 2024-06-18 |
96.50 |
98.29 |
95.43 |
97.96 |
2.7M |
| 2024-06-17 |
97.08 |
99.27 |
96.50 |
97.08 |
2.6M |
| 2024-06-14 |
99.38 |
99.50 |
94.87 |
98.00 |
3.7M |
| 2024-06-13 |
100.04 |
102.98 |
99.75 |
99.85 |
3.1M |
| 2024-06-12 |
101.12 |
101.30 |
99.08 |
99.76 |
2.5M |
| 2024-06-11 |
95.71 |
101.41 |
95.17 |
101.14 |
3.8M |
| 2024-06-07 |
97.54 |
98.20 |
94.02 |
95.90 |
2.8M |
| 2024-06-06 |
100.04 |
100.92 |
96.34 |
96.69 |
3.5M |
| 2024-06-05 |
98.19 |
101.88 |
97.50 |
98.51 |
3.0M |
| 2024-06-04 |
100.00 |
102.49 |
96.98 |
97.90 |
3.8M |
| 2024-06-03 |
101.99 |
104.20 |
99.71 |
101.12 |
3.4M |
| 2024-05-31 |
102.00 |
105.08 |
100.58 |
101.89 |
3.0M |
| 2024-05-30 |
103.60 |
110.00 |
102.30 |
102.80 |
4.8M |
| 2024-05-29 |
100.55 |
107.78 |
100.55 |
104.96 |
5.2M |
| 2024-05-28 |
104.00 |
104.44 |
100.81 |
100.85 |
4.6M |
| 2024-05-27 |
93.20 |
105.50 |
92.00 |
104.05 |
6.1M |
| 2024-05-24 |
97.01 |
98.20 |
91.80 |
92.61 |
3.4M |
| 2024-05-23 |
96.29 |
100.60 |
95.73 |
97.11 |
4.3M |
| 2024-05-22 |
97.50 |
97.98 |
94.37 |
96.50 |
3.3M |
| 2024-05-21 |
96.18 |
101.30 |
95.55 |
97.80 |
4.4M |
| 2024-05-20 |
91.17 |
98.60 |
90.00 |
96.20 |
4.7M |
| 2024-05-17 |
84.00 |
92.13 |
83.50 |
91.49 |
4.6M |
| 2024-05-16 |
84.32 |
86.28 |
83.80 |
84.57 |
1.6M |
| 2024-05-15 |
84.11 |
85.36 |
83.31 |
83.85 |
1.2M |
| 2024-05-14 |
82.96 |
85.33 |
82.29 |
84.60 |
1.9M |
| 2024-05-13 |
86.31 |
86.31 |
81.81 |
82.33 |
2.7M |
| 2024-05-10 |
89.09 |
89.09 |
85.80 |
86.30 |
2.2M |
| 2024-05-09 |
89.49 |
91.69 |
88.06 |
89.39 |
3.2M |
| 2024-05-08 |
85.50 |
90.53 |
85.04 |
88.23 |
3.6M |
| 2024-05-07 |
86.24 |
87.50 |
85.11 |
85.42 |
1.6M |
| 2024-05-06 |
88.48 |
88.99 |
86.58 |
86.83 |
1.6M |
| 2024-04-30 |
87.00 |
87.88 |
85.07 |
86.79 |
2.0M |
| 2024-04-29 |
83.68 |
89.90 |
83.40 |
87.70 |
3.5M |
| 2024-04-26 |
82.00 |
84.71 |
81.36 |
83.87 |
2.4M |
| 2024-04-25 |
80.49 |
81.80 |
79.88 |
80.61 |
1.6M |
| 2024-04-24 |
78.35 |
80.99 |
77.64 |
80.49 |
1.9M |
| 2024-04-23 |
78.78 |
79.77 |
77.16 |
77.40 |
1.5M |
| 2024-04-22 |
76.05 |
78.84 |
75.60 |
78.13 |
1.3M |
| 2024-04-19 |
78.70 |
79.28 |
77.56 |
77.83 |
1.7M |
| 2024-04-18 |
79.00 |
80.65 |
78.03 |
79.63 |
1.8M |
| 2024-04-17 |
76.89 |
79.80 |
76.89 |
79.62 |
2.5M |
| 2024-04-16 |
78.82 |
79.39 |
76.01 |
76.34 |
2.1M |
| 2024-04-15 |
80.89 |
81.18 |
78.08 |
79.19 |
2.1M |
| 2024-04-12 |
80.50 |
82.09 |
80.20 |
80.34 |
2.0M |
| 2024-04-11 |
82.19 |
83.50 |
80.01 |
80.10 |
2.5M |
| 2024-04-10 |
85.30 |
85.30 |
81.92 |
82.55 |
1.7M |
| 2024-04-09 |
84.85 |
85.90 |
82.96 |
85.30 |
2.3M |
| 2024-04-08 |
87.50 |
88.12 |
84.52 |
85.12 |
2.2M |
| 2024-04-03 |
88.00 |
89.51 |
86.51 |
87.01 |
2.0M |
| 2024-04-02 |
90.05 |
90.83 |
88.00 |
88.61 |
1.8M |
| 2024-04-01 |
92.01 |
93.79 |
90.09 |
90.81 |
3.1M |
| 2024-03-29 |
86.20 |
87.79 |
85.32 |
87.26 |
1.8M |
| 2024-03-28 |
85.32 |
88.89 |
85.32 |
87.13 |
2.6M |
| 2024-03-27 |
89.30 |
89.87 |
85.50 |
85.62 |
2.6M |
| 2024-03-26 |
92.77 |
93.80 |
88.96 |
89.99 |
3.0M |
| 2024-03-25 |
95.99 |
97.28 |
92.69 |
92.76 |
3.1M |
| 2024-03-22 |
97.00 |
98.48 |
94.71 |
94.71 |
3.1M |
| 2024-03-21 |
101.75 |
101.79 |
97.46 |
97.55 |
3.4M |
| 2024-03-20 |
100.43 |
102.17 |
99.86 |
100.45 |
2.7M |
| 2024-03-19 |
103.49 |
103.60 |
101.34 |
101.43 |
3.2M |
| 2024-03-18 |
101.32 |
106.61 |
101.10 |
104.80 |
4.5M |
| 2024-03-15 |
101.00 |
104.82 |
99.19 |
102.13 |
4.2M |
| 2024-03-14 |
105.10 |
106.40 |
99.77 |
102.42 |
4.8M |
| 2024-03-13 |
106.00 |
111.69 |
104.81 |
107.40 |
6.1M |
| 2024-03-12 |
101.80 |
105.76 |
100.01 |
102.88 |
4.1M |
| 2024-03-11 |
99.01 |
102.58 |
98.50 |
101.20 |
3.3M |
| 2024-03-08 |
98.75 |
101.50 |
97.42 |
99.27 |
4.2M |
| 2024-03-07 |
102.00 |
103.39 |
98.00 |
98.15 |
4.3M |
| 2024-03-06 |
101.80 |
103.82 |
99.50 |
101.77 |
4.3M |
| 2024-03-05 |
100.20 |
104.28 |
98.07 |
101.50 |
5.5M |
| 2024-03-04 |
101.30 |
103.98 |
99.14 |
101.06 |
4.3M |
| 2024-03-01 |
101.50 |
103.58 |
98.05 |
100.00 |
5.8M |
| 2024-02-29 |
98.50 |
103.29 |
97.44 |
102.40 |
5.7M |
| 2024-02-28 |
102.56 |
107.99 |
99.00 |
99.00 |
5.7M |
| 2024-02-27 |
92.20 |
107.38 |
91.90 |
103.34 |
5.6M |
| 2024-02-26 |
90.39 |
96.08 |
90.06 |
93.40 |
3.6M |
| 2024-02-23 |
92.69 |
93.88 |
90.30 |
91.00 |
2.8M |
| 2024-02-22 |
88.60 |
94.56 |
88.15 |
90.88 |
4.0M |
| 2024-02-21 |
85.50 |
89.67 |
84.02 |
86.75 |
3.3M |
| 2024-02-20 |
87.60 |
87.61 |
85.80 |
86.25 |
3.1M |
| 2024-02-19 |
85.97 |
90.43 |
82.95 |
89.00 |
5.3M |
| 2024-02-08 |
80.00 |
84.38 |
78.99 |
82.07 |
3.9M |
| 2024-02-07 |
76.74 |
81.35 |
76.00 |
78.03 |
4.4M |
| 2024-02-06 |
69.00 |
77.36 |
68.50 |
76.51 |
4.0M |
| 2024-02-05 |
76.05 |
76.38 |
67.89 |
70.82 |
4.1M |
| 2024-02-02 |
80.81 |
82.00 |
73.58 |
75.82 |
3.6M |
| 2024-02-01 |
79.77 |
84.05 |
77.77 |
80.80 |
3.9M |
| 2024-01-31 |
84.18 |
84.69 |
79.46 |
79.78 |
3.9M |
| 2024-01-30 |
85.52 |
89.21 |
83.88 |
84.69 |
4.6M |
| 2024-01-29 |
90.10 |
95.79 |
89.40 |
92.00 |
4.0M |
| 2024-01-26 |
93.48 |
93.49 |
89.80 |
90.58 |
2.7M |
| 2024-01-25 |
91.27 |
94.20 |
90.00 |
93.59 |
4.4M |
| 2024-01-24 |
90.00 |
92.88 |
88.33 |
92.20 |
4.5M |
| 2024-01-23 |
87.05 |
91.21 |
85.64 |
89.78 |
3.5M |
| 2024-01-22 |
92.08 |
93.07 |
86.30 |
86.78 |
3.0M |
| 2024-01-19 |
93.50 |
94.12 |
91.50 |
91.50 |
2.2M |
| 2024-01-18 |
91.03 |
94.08 |
89.43 |
94.00 |
4.0M |
| 2024-01-17 |
94.50 |
95.83 |
91.62 |
91.80 |
3.0M |
| 2024-01-16 |
93.47 |
95.80 |
92.77 |
94.54 |
2.2M |
| 2024-01-15 |
93.79 |
96.77 |
92.86 |
94.00 |
2.5M |
| 2024-01-12 |
95.78 |
96.42 |
93.77 |
93.82 |
2.2M |
| 2024-01-11 |
94.29 |
97.78 |
94.29 |
96.00 |
3.0M |
| 2024-01-10 |
98.00 |
98.05 |
94.28 |
94.30 |
3.5M |
| 2024-01-09 |
102.90 |
103.33 |
97.52 |
98.21 |
3.7M |
| 2024-01-08 |
104.63 |
105.87 |
100.73 |
100.91 |
2.9M |
| 2024-01-05 |
107.52 |
108.41 |
104.00 |
104.88 |
2.8M |
| 2024-01-04 |
108.49 |
109.43 |
106.18 |
108.11 |
2.9M |
| 2024-01-03 |
108.72 |
110.63 |
107.32 |
108.88 |
3.3M |
| 2024-01-02 |
109.69 |
111.95 |
107.46 |
109.30 |
3.5M |