| 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 |
136.50 |
140.00 |
134.00 |
139.50 |
10.1M |
| 2024-12-30 |
139.00 |
143.00 |
135.00 |
135.50 |
18.5M |
| 2024-12-27 |
136.50 |
138.00 |
135.00 |
137.50 |
6.6M |
| 2024-12-26 |
140.50 |
147.00 |
135.00 |
135.50 |
35.6M |
| 2024-12-25 |
136.50 |
141.00 |
136.50 |
137.50 |
15.0M |
| 2024-12-24 |
137.00 |
137.50 |
133.00 |
136.50 |
9.9M |
| 2024-12-23 |
135.00 |
139.00 |
131.00 |
137.00 |
23.6M |
| 2024-12-20 |
128.50 |
138.00 |
126.00 |
133.50 |
16.0M |
| 2024-12-19 |
124.00 |
129.50 |
122.00 |
128.00 |
4.6M |
| 2024-12-18 |
126.00 |
126.50 |
123.00 |
126.50 |
2.5M |
| 2024-12-17 |
125.50 |
128.00 |
124.50 |
126.50 |
2.8M |
| 2024-12-16 |
128.00 |
130.00 |
123.50 |
124.50 |
4.7M |
| 2024-12-13 |
129.00 |
130.50 |
126.50 |
127.00 |
3.9M |
| 2024-12-12 |
132.50 |
133.50 |
129.50 |
129.50 |
3.4M |
| 2024-12-11 |
129.00 |
132.00 |
128.00 |
131.00 |
3.5M |
| 2024-12-10 |
131.50 |
134.00 |
129.00 |
130.00 |
5.7M |
| 2024-12-09 |
135.00 |
135.00 |
131.00 |
132.50 |
5.4M |
| 2024-12-06 |
138.00 |
140.50 |
133.00 |
134.00 |
15.8M |
| 2024-12-05 |
139.00 |
139.50 |
135.00 |
135.50 |
6.2M |
| 2024-12-04 |
133.00 |
139.00 |
133.00 |
138.00 |
8.2M |
| 2024-12-03 |
140.00 |
141.50 |
132.50 |
133.00 |
15.5M |
| 2024-12-02 |
134.50 |
141.00 |
131.50 |
138.00 |
13.4M |
| 2024-11-29 |
132.00 |
134.50 |
130.50 |
132.50 |
7.1M |
| 2024-11-28 |
133.00 |
135.50 |
129.00 |
134.50 |
7.1M |
| 2024-11-27 |
138.50 |
139.00 |
132.50 |
132.50 |
7.5M |
| 2024-11-26 |
141.00 |
142.50 |
137.00 |
138.50 |
9.4M |
| 2024-11-25 |
134.00 |
145.00 |
134.00 |
142.50 |
19.2M |
| 2024-11-22 |
133.00 |
137.00 |
131.00 |
132.00 |
6.6M |
| 2024-11-21 |
132.00 |
134.50 |
131.00 |
131.00 |
3.9M |
| 2024-11-20 |
133.50 |
135.50 |
131.00 |
132.50 |
6.4M |
| 2024-11-19 |
126.00 |
135.00 |
124.50 |
133.50 |
11.3M |
| 2024-11-18 |
135.00 |
135.00 |
122.50 |
123.50 |
11.3M |
| 2024-11-15 |
136.50 |
137.50 |
132.50 |
135.00 |
4.4M |
| 2024-11-14 |
138.50 |
140.00 |
134.50 |
135.50 |
5.6M |
| 2024-11-13 |
139.00 |
143.00 |
137.50 |
137.50 |
9.0M |
| 2024-11-12 |
145.00 |
147.50 |
137.00 |
137.50 |
15.2M |
| 2024-11-11 |
143.50 |
146.00 |
141.50 |
146.00 |
10.3M |
| 2024-11-08 |
143.00 |
144.50 |
139.50 |
142.50 |
13.9M |
| 2024-11-07 |
139.50 |
143.00 |
139.00 |
142.50 |
15.0M |
| 2024-11-06 |
136.50 |
140.00 |
132.50 |
139.50 |
20.4M |
| 2024-11-05 |
132.50 |
138.50 |
132.50 |
135.50 |
15.2M |
| 2024-11-04 |
129.00 |
133.50 |
129.00 |
133.00 |
11.0M |
| 2024-11-01 |
118.50 |
133.00 |
117.50 |
130.50 |
15.4M |
| 2024-10-30 |
124.00 |
125.00 |
121.00 |
122.00 |
5.5M |
| 2024-10-29 |
126.00 |
126.50 |
120.50 |
122.50 |
8.2M |
| 2024-10-28 |
129.50 |
130.00 |
125.00 |
126.00 |
5.4M |
| 2024-10-25 |
128.50 |
130.00 |
127.50 |
128.50 |
4.1M |
| 2024-10-24 |
133.00 |
135.50 |
127.00 |
128.50 |
9.9M |
| 2024-10-23 |
135.50 |
136.50 |
132.50 |
133.00 |
6.3M |
| 2024-10-22 |
134.50 |
136.50 |
133.00 |
135.50 |
9.1M |
| 2024-10-21 |
135.50 |
139.00 |
135.00 |
135.00 |
12.7M |
| 2024-10-18 |
144.50 |
153.00 |
134.50 |
134.50 |
75.0M |
| 2024-10-17 |
137.00 |
141.50 |
132.00 |
140.00 |
20.3M |
| 2024-10-16 |
133.50 |
137.50 |
133.00 |
137.00 |
7.6M |
| 2024-10-15 |
140.50 |
143.00 |
135.00 |
136.00 |
26.7M |
| 2024-10-14 |
134.50 |
140.00 |
133.00 |
138.50 |
15.4M |
| 2024-10-11 |
134.00 |
138.50 |
132.50 |
133.50 |
12.9M |
| 2024-10-09 |
141.00 |
145.00 |
132.00 |
133.50 |
36.6M |
| 2024-10-08 |
131.00 |
142.00 |
129.50 |
140.00 |
40.3M |
| 2024-10-07 |
124.00 |
134.50 |
123.50 |
132.50 |
17.7M |
| 2024-10-04 |
124.50 |
126.50 |
121.00 |
122.50 |
5.6M |
| 2024-10-01 |
126.00 |
127.50 |
124.50 |
125.00 |
4.3M |
| 2024-09-30 |
130.00 |
130.00 |
124.50 |
125.50 |
11.6M |
| 2024-09-27 |
131.00 |
139.50 |
129.50 |
130.50 |
42.4M |
| 2024-09-26 |
131.50 |
132.00 |
126.00 |
128.00 |
9.9M |
| 2024-09-25 |
127.00 |
132.00 |
125.50 |
130.50 |
14.1M |
| 2024-09-24 |
126.00 |
127.00 |
123.50 |
124.50 |
4.3M |
| 2024-09-23 |
129.00 |
130.00 |
126.00 |
126.00 |
5.3M |
| 2024-09-20 |
132.50 |
133.50 |
126.50 |
128.50 |
10.6M |
| 2024-09-19 |
124.50 |
129.50 |
124.00 |
129.50 |
7.8M |
| 2024-09-18 |
127.50 |
128.00 |
123.50 |
124.00 |
8.7M |
| 2024-09-16 |
125.50 |
133.00 |
125.00 |
128.00 |
22.6M |
| 2024-09-13 |
120.00 |
126.00 |
117.50 |
125.50 |
15.7M |
| 2024-09-12 |
117.50 |
121.50 |
116.00 |
119.00 |
11.5M |
| 2024-09-11 |
114.50 |
116.50 |
113.00 |
114.00 |
4.8M |
| 2024-09-10 |
119.50 |
121.00 |
112.50 |
114.00 |
10.7M |
| 2024-09-09 |
115.00 |
121.00 |
114.50 |
118.50 |
7.8M |
| 2024-09-06 |
121.50 |
122.00 |
118.50 |
118.50 |
7.5M |
| 2024-09-05 |
124.50 |
125.50 |
119.00 |
120.50 |
9.8M |
| 2024-09-04 |
120.00 |
127.50 |
118.50 |
122.50 |
12.8M |
| 2024-09-03 |
130.00 |
131.50 |
127.50 |
128.00 |
8.8M |
| 2024-09-02 |
132.00 |
133.00 |
127.50 |
128.00 |
8.6M |
| 2024-08-30 |
136.00 |
137.00 |
129.50 |
131.00 |
17.8M |
| 2024-08-29 |
133.50 |
137.00 |
132.00 |
134.50 |
18.5M |
| 2024-08-28 |
137.00 |
139.00 |
133.00 |
133.50 |
28.6M |
| 2024-08-27 |
133.50 |
140.50 |
132.00 |
135.50 |
47.9M |
| 2024-08-26 |
139.50 |
145.50 |
133.00 |
133.50 |
62.1M |
| 2024-08-23 |
125.00 |
140.00 |
125.00 |
138.50 |
47.5M |
| 2024-08-22 |
132.50 |
133.50 |
125.00 |
127.50 |
29.7M |
| 2024-08-21 |
125.50 |
132.00 |
124.00 |
132.00 |
30.2M |
| 2024-08-20 |
129.50 |
136.00 |
125.00 |
127.50 |
68.4M |
| 2024-08-19 |
136.00 |
138.00 |
127.00 |
128.50 |
63.1M |
| 2024-08-16 |
125.00 |
133.50 |
125.00 |
133.50 |
24.5M |
| 2024-08-15 |
119.00 |
124.50 |
116.50 |
121.50 |
27.1M |
| 2024-08-14 |
122.00 |
123.00 |
117.00 |
118.50 |
26.3M |
| 2024-08-13 |
116.00 |
119.50 |
111.50 |
117.00 |
30.3M |
| 2024-08-12 |
114.00 |
116.50 |
112.00 |
113.50 |
12.6M |
| 2024-08-09 |
112.00 |
116.00 |
111.00 |
113.00 |
23.6M |
| 2024-08-08 |
106.50 |
110.50 |
105.00 |
107.00 |
31.0M |
| 2024-08-07 |
99.50 |
106.50 |
99.20 |
106.50 |
11.8M |
| 2024-08-06 |
105.00 |
105.00 |
90.00 |
96.90 |
27.3M |
| 2024-08-05 |
102.00 |
104.50 |
99.90 |
99.90 |
15.5M |
| 2024-08-02 |
112.00 |
117.50 |
111.00 |
111.00 |
15.2M |
| 2024-08-01 |
124.50 |
125.50 |
116.50 |
117.00 |
25.2M |
| 2024-07-31 |
121.00 |
126.50 |
118.00 |
119.00 |
34.4M |
| 2024-07-30 |
112.00 |
125.50 |
112.00 |
124.50 |
40.9M |
| 2024-07-29 |
124.00 |
127.50 |
113.00 |
115.00 |
47.7M |
| 2024-07-26 |
106.00 |
122.00 |
105.50 |
118.50 |
40.9M |
| 2024-07-23 |
111.50 |
117.00 |
109.00 |
114.50 |
19.6M |
| 2024-07-22 |
114.50 |
114.50 |
104.00 |
107.50 |
18.9M |
| 2024-07-19 |
109.50 |
119.50 |
108.00 |
114.50 |
34.4M |
| 2024-07-18 |
107.00 |
110.00 |
106.00 |
109.00 |
10.1M |
| 2024-07-17 |
117.00 |
117.00 |
109.00 |
111.50 |
13.3M |
| 2024-07-16 |
119.00 |
120.00 |
112.00 |
114.50 |
12.9M |
| 2024-07-15 |
121.00 |
122.00 |
115.50 |
117.00 |
13.2M |
| 2024-07-12 |
122.00 |
124.50 |
118.00 |
120.00 |
15.8M |
| 2024-07-11 |
126.00 |
130.50 |
121.50 |
125.00 |
43.5M |
| 2024-07-10 |
113.00 |
123.00 |
112.00 |
123.00 |
25.1M |
| 2024-07-09 |
117.00 |
120.50 |
107.50 |
112.00 |
26.1M |
| 2024-07-08 |
122.50 |
123.50 |
110.00 |
116.50 |
37.8M |
| 2024-07-05 |
116.00 |
121.50 |
114.00 |
121.50 |
55.1M |
| 2024-07-04 |
107.00 |
110.50 |
105.00 |
110.50 |
14.2M |
| 2024-07-03 |
95.30 |
100.50 |
94.90 |
100.50 |
17.7M |
| 2024-07-02 |
89.40 |
92.30 |
87.00 |
91.60 |
20.8M |
| 2024-07-01 |
88.90 |
93.40 |
87.50 |
88.70 |
33.4M |
| 2024-06-28 |
87.30 |
92.40 |
86.20 |
88.50 |
45.2M |
| 2024-06-27 |
86.30 |
88.20 |
85.00 |
87.30 |
16.7M |
| 2024-06-26 |
84.50 |
88.00 |
82.80 |
87.70 |
26.1M |
| 2024-06-25 |
83.80 |
84.00 |
80.00 |
83.60 |
13.7M |
| 2024-06-24 |
84.90 |
88.20 |
80.10 |
82.60 |
21.0M |
| 2024-06-21 |
84.80 |
88.70 |
84.70 |
85.30 |
16.6M |
| 2024-06-20 |
84.00 |
87.50 |
83.60 |
86.80 |
19.2M |
| 2024-06-19 |
84.20 |
87.00 |
81.50 |
83.40 |
30.4M |
| 2024-06-18 |
84.00 |
88.30 |
83.80 |
84.90 |
44.4M |
| 2024-06-17 |
77.60 |
85.00 |
76.60 |
83.00 |
42.3M |
| 2024-06-14 |
78.00 |
79.60 |
75.20 |
77.50 |
52.6M |
| 2024-06-13 |
71.00 |
77.50 |
68.60 |
77.50 |
62.1M |
| 2024-06-12 |
65.00 |
70.50 |
65.00 |
70.50 |
36.1M |
| 2024-06-11 |
63.50 |
65.00 |
62.70 |
64.10 |
6.6M |
| 2024-06-07 |
64.00 |
67.50 |
64.00 |
64.20 |
7.1M |
| 2024-06-06 |
64.00 |
65.00 |
62.30 |
64.00 |
4.3M |
| 2024-06-05 |
65.50 |
66.20 |
63.00 |
63.20 |
4.7M |
| 2024-06-04 |
67.70 |
67.80 |
64.40 |
65.20 |
7.0M |
| 2024-06-03 |
63.40 |
68.30 |
63.10 |
66.90 |
13.5M |
| 2024-05-31 |
65.00 |
65.40 |
62.50 |
62.60 |
8.5M |
| 2024-05-30 |
66.80 |
68.60 |
64.00 |
64.20 |
13.7M |
| 2024-05-29 |
68.10 |
68.50 |
66.80 |
66.80 |
8.0M |
| 2024-05-28 |
69.00 |
69.50 |
67.00 |
67.60 |
16.2M |
| 2024-05-27 |
68.70 |
71.00 |
65.80 |
69.10 |
38.9M |
| 2024-05-24 |
61.90 |
67.20 |
60.30 |
67.00 |
35.5M |
| 2024-05-23 |
62.50 |
63.30 |
60.70 |
61.10 |
10.6M |
| 2024-05-22 |
59.20 |
64.80 |
58.90 |
61.80 |
19.3M |
| 2024-05-21 |
59.00 |
61.90 |
58.20 |
59.10 |
16.4M |
| 2024-05-20 |
59.20 |
59.50 |
57.00 |
58.40 |
14.9M |
| 2024-05-17 |
54.50 |
58.80 |
54.50 |
58.80 |
28.2M |
| 2024-05-16 |
52.70 |
54.90 |
52.70 |
53.50 |
3.6M |
| 2024-05-15 |
53.10 |
53.60 |
52.50 |
52.50 |
1.0M |
| 2024-05-14 |
52.30 |
53.20 |
52.30 |
52.90 |
0.8M |
| 2024-05-13 |
52.40 |
52.70 |
51.80 |
52.20 |
0.6M |
| 2024-05-10 |
52.60 |
52.80 |
52.00 |
52.40 |
0.8M |
| 2024-05-09 |
53.80 |
54.00 |
52.60 |
52.60 |
1.3M |
| 2024-05-08 |
53.70 |
53.90 |
53.40 |
53.80 |
0.8M |
| 2024-05-07 |
53.80 |
54.10 |
52.40 |
53.20 |
1.7M |
| 2024-05-06 |
54.50 |
55.20 |
53.70 |
53.80 |
1.3M |
| 2024-05-03 |
55.20 |
55.40 |
54.00 |
54.00 |
1.9M |
| 2024-05-02 |
55.20 |
55.30 |
54.20 |
54.70 |
2.2M |
| 2024-04-30 |
55.50 |
56.00 |
54.90 |
55.30 |
4.5M |
| 2024-04-29 |
55.00 |
56.40 |
54.30 |
56.10 |
9.3M |
| 2024-04-26 |
53.70 |
54.30 |
53.10 |
54.00 |
2.8M |
| 2024-04-25 |
52.30 |
53.30 |
52.20 |
53.00 |
1.1M |
| 2024-04-24 |
52.00 |
52.80 |
51.50 |
52.50 |
1.0M |
| 2024-04-23 |
52.00 |
52.10 |
51.10 |
51.50 |
0.8M |
| 2024-04-22 |
52.10 |
52.90 |
50.80 |
51.20 |
1.7M |
| 2024-04-19 |
52.80 |
53.90 |
50.80 |
52.00 |
2.8M |
| 2024-04-18 |
54.40 |
54.60 |
52.90 |
53.60 |
4.3M |
| 2024-04-17 |
51.20 |
55.50 |
51.00 |
54.70 |
4.4M |
| 2024-04-16 |
52.00 |
52.30 |
50.20 |
50.60 |
2.6M |
| 2024-04-15 |
52.80 |
53.20 |
52.30 |
52.40 |
1.3M |
| 2024-04-12 |
53.30 |
53.70 |
52.50 |
53.20 |
2.0M |
| 2024-04-11 |
53.00 |
53.20 |
52.60 |
52.90 |
1.3M |
| 2024-04-10 |
52.60 |
54.20 |
52.60 |
53.20 |
3.4M |
| 2024-04-09 |
52.50 |
53.00 |
52.10 |
52.50 |
1.4M |
| 2024-04-08 |
53.10 |
53.10 |
52.20 |
52.50 |
1.4M |
| 2024-04-03 |
53.10 |
53.70 |
52.30 |
53.10 |
2.5M |
| 2024-04-02 |
52.30 |
54.20 |
51.50 |
53.20 |
7.1M |
| 2024-04-01 |
51.20 |
52.20 |
51.20 |
51.80 |
1.0M |
| 2024-03-29 |
51.50 |
51.70 |
51.10 |
51.10 |
0.9M |
| 2024-03-28 |
51.90 |
52.60 |
51.50 |
51.50 |
1.0M |
| 2024-03-27 |
51.90 |
52.00 |
51.70 |
51.90 |
0.9M |
| 2024-03-26 |
53.10 |
53.40 |
51.70 |
51.90 |
1.4M |
| 2024-03-25 |
53.20 |
54.00 |
53.00 |
53.00 |
2.7M |
| 2024-03-22 |
53.20 |
53.30 |
52.30 |
52.50 |
5.9M |
| 2024-03-21 |
53.30 |
53.60 |
52.60 |
53.00 |
1.1M |
| 2024-03-20 |
53.20 |
53.60 |
52.70 |
52.70 |
2.3M |
| 2024-03-19 |
52.30 |
52.50 |
52.00 |
52.50 |
1.0M |
| 2024-03-18 |
51.00 |
52.20 |
51.00 |
52.20 |
0.8M |
| 2024-03-15 |
50.80 |
51.20 |
50.70 |
50.90 |
0.5M |
| 2024-03-14 |
51.30 |
51.30 |
50.50 |
51.00 |
0.9M |
| 2024-03-13 |
52.90 |
52.90 |
51.00 |
51.30 |
1.5M |
| 2024-03-12 |
52.00 |
52.80 |
51.90 |
52.50 |
0.9M |
| 2024-03-11 |
51.70 |
52.50 |
51.60 |
51.70 |
0.9M |
| 2024-03-08 |
52.30 |
53.40 |
51.20 |
51.60 |
2.6M |
| 2024-03-07 |
52.60 |
54.40 |
51.70 |
51.70 |
3.4M |
| 2024-03-06 |
52.60 |
52.60 |
52.00 |
52.40 |
0.9M |
| 2024-03-05 |
53.50 |
53.50 |
52.50 |
52.60 |
1.2M |
| 2024-03-04 |
53.60 |
54.40 |
53.10 |
53.20 |
3.1M |
| 2024-03-01 |
52.10 |
53.20 |
52.10 |
53.10 |
1.9M |
| 2024-02-29 |
53.30 |
53.30 |
51.90 |
52.10 |
1.7M |
| 2024-02-27 |
54.80 |
54.90 |
52.80 |
53.00 |
4.0M |
| 2024-02-26 |
52.50 |
55.50 |
52.40 |
54.80 |
8.6M |
| 2024-02-23 |
52.80 |
52.90 |
51.50 |
51.50 |
2.0M |
| 2024-02-22 |
52.10 |
53.00 |
51.70 |
52.60 |
2.1M |
| 2024-02-21 |
51.90 |
52.30 |
51.40 |
51.80 |
0.8M |
| 2024-02-20 |
53.10 |
53.10 |
51.80 |
51.80 |
1.2M |
| 2024-02-19 |
52.40 |
53.20 |
52.30 |
52.90 |
2.3M |
| 2024-02-16 |
51.90 |
52.40 |
51.70 |
52.20 |
2.0M |
| 2024-02-15 |
50.00 |
51.40 |
50.00 |
51.20 |
1.3M |
| 2024-02-05 |
50.40 |
50.40 |
49.70 |
49.95 |
0.7M |
| 2024-02-02 |
51.00 |
51.00 |
50.20 |
50.40 |
0.5M |
| 2024-02-01 |
51.40 |
51.60 |
50.90 |
50.90 |
0.4M |
| 2024-01-31 |
51.40 |
51.50 |
50.80 |
51.20 |
0.4M |
| 2024-01-30 |
51.60 |
51.80 |
51.10 |
51.20 |
0.5M |
| 2024-01-29 |
51.00 |
51.60 |
50.80 |
51.50 |
0.5M |
| 2024-01-26 |
51.70 |
51.70 |
51.00 |
51.10 |
0.5M |
| 2024-01-25 |
52.10 |
52.30 |
51.50 |
51.50 |
0.8M |
| 2024-01-24 |
51.80 |
52.00 |
51.40 |
51.80 |
1.0M |
| 2024-01-23 |
51.40 |
51.90 |
50.90 |
51.50 |
1.1M |
| 2024-01-22 |
50.40 |
51.80 |
50.20 |
51.40 |
1.9M |
| 2024-01-19 |
50.80 |
51.30 |
49.50 |
49.55 |
8.0M |
| 2024-01-18 |
49.35 |
49.60 |
49.05 |
49.30 |
0.3M |
| 2024-01-17 |
50.10 |
50.20 |
49.35 |
49.35 |
0.9M |
| 2024-01-16 |
51.00 |
51.00 |
50.10 |
50.20 |
0.6M |
| 2024-01-15 |
51.40 |
51.40 |
50.70 |
50.80 |
0.3M |
| 2024-01-12 |
51.00 |
51.50 |
50.80 |
50.80 |
0.4M |
| 2024-01-11 |
50.30 |
51.20 |
50.00 |
51.00 |
0.6M |
| 2024-01-10 |
50.50 |
50.70 |
50.10 |
50.10 |
0.6M |
| 2024-01-09 |
51.20 |
51.20 |
50.50 |
50.50 |
0.4M |
| 2024-01-08 |
51.20 |
51.30 |
50.60 |
50.80 |
0.5M |
| 2024-01-05 |
50.80 |
51.30 |
50.60 |
50.80 |
0.4M |
| 2024-01-04 |
51.10 |
51.50 |
50.80 |
50.80 |
0.4M |
| 2024-01-03 |
51.30 |
51.40 |
51.00 |
51.10 |
0.5M |
| 2024-01-02 |
52.10 |
52.10 |
51.50 |
51.60 |
0.5M |