| 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 |
| 2024-12-30 |
133.75 |
134.50 |
132.70 |
132.70 |
0.0M |
| 2024-12-27 |
134.05 |
134.05 |
132.70 |
133.85 |
0.0M |
| 2024-12-23 |
136.70 |
136.70 |
134.35 |
134.35 |
0.0M |
| 2024-12-20 |
134.70 |
135.60 |
134.70 |
135.60 |
0.0M |
| 2024-12-19 |
136.15 |
138.85 |
136.15 |
137.20 |
0.0M |
| 2024-12-18 |
139.60 |
140.70 |
139.55 |
140.70 |
0.0M |
| 2024-12-17 |
137.95 |
139.65 |
137.50 |
139.60 |
0.0M |
| 2024-12-16 |
140.15 |
141.95 |
140.10 |
140.10 |
0.0M |
| 2024-12-13 |
144.85 |
144.85 |
141.25 |
141.40 |
0.0M |
| 2024-12-12 |
144.45 |
144.45 |
144.20 |
144.20 |
0.0M |
| 2024-12-11 |
145.60 |
147.75 |
145.60 |
145.95 |
0.0M |
| 2024-12-10 |
146.60 |
147.80 |
146.60 |
147.80 |
0.0M |
| 2024-12-09 |
148.25 |
149.20 |
147.55 |
148.20 |
0.0M |
| 2024-12-06 |
147.45 |
148.30 |
146.65 |
146.65 |
0.0M |
| 2024-12-05 |
151.75 |
152.65 |
149.25 |
149.25 |
0.0M |
| 2024-12-04 |
150.20 |
152.25 |
149.95 |
151.45 |
0.0M |
| 2024-12-03 |
147.10 |
148.70 |
146.20 |
148.70 |
0.0M |
| 2024-12-02 |
144.75 |
148.80 |
144.75 |
148.80 |
0.0M |
| 2024-11-29 |
147.90 |
147.90 |
146.80 |
146.80 |
0.0M |
| 2024-11-27 |
145.35 |
145.35 |
144.75 |
145.00 |
0.0M |
| 2024-11-26 |
148.25 |
149.65 |
148.25 |
148.95 |
0.0M |
| 2024-11-25 |
148.00 |
150.00 |
147.30 |
149.30 |
0.0M |
| 2024-11-22 |
142.70 |
146.90 |
142.70 |
146.90 |
0.0M |
| 2024-11-21 |
139.50 |
143.90 |
138.85 |
143.90 |
0.0M |
| 2024-11-20 |
133.45 |
133.45 |
133.45 |
133.45 |
0.0M |
| 2024-11-19 |
135.50 |
135.50 |
133.75 |
133.75 |
0.0M |
| 2024-11-18 |
138.25 |
139.45 |
136.10 |
136.10 |
0.0M |
| 2024-11-15 |
140.95 |
141.95 |
138.15 |
138.15 |
0.0M |
| 2024-11-14 |
140.35 |
140.35 |
140.35 |
140.35 |
0.0M |
| 2024-11-13 |
144.65 |
145.70 |
144.00 |
145.70 |
0.0M |
| 2024-11-12 |
145.15 |
145.80 |
144.95 |
145.20 |
0.0M |
| 2024-11-11 |
144.95 |
145.60 |
143.70 |
145.25 |
0.0M |
| 2024-11-08 |
143.15 |
145.05 |
142.45 |
143.65 |
0.0M |
| 2024-11-07 |
147.40 |
149.40 |
141.15 |
145.15 |
0.0M |
| 2024-11-06 |
135.00 |
150.25 |
129.00 |
146.80 |
0.0M |
| 2024-11-05 |
115.40 |
117.40 |
115.40 |
116.80 |
0.0M |
| 2024-11-04 |
111.30 |
113.90 |
111.30 |
113.90 |
0.0M |
| 2024-11-01 |
110.80 |
111.20 |
110.35 |
110.35 |
0.0M |
| 2024-10-31 |
111.00 |
111.15 |
109.55 |
109.55 |
0.0M |
| 2024-10-30 |
112.10 |
112.10 |
112.10 |
112.10 |
0.0M |
| 2024-10-29 |
112.85 |
115.55 |
112.85 |
115.55 |
0.0M |
| 2024-10-28 |
113.60 |
113.60 |
112.25 |
112.25 |
0.0M |
| 2024-10-25 |
112.20 |
112.20 |
111.25 |
112.00 |
0.0M |
| 2024-10-24 |
112.85 |
114.20 |
112.85 |
114.20 |
0.0M |
| 2024-10-23 |
115.05 |
115.05 |
112.05 |
113.50 |
0.0M |
| 2024-10-22 |
113.25 |
114.70 |
113.25 |
114.30 |
0.0M |
| 2024-10-21 |
113.90 |
115.10 |
113.00 |
114.50 |
0.0M |
| 2024-10-18 |
114.60 |
115.20 |
113.95 |
114.15 |
0.0M |
| 2024-10-17 |
117.20 |
117.20 |
115.05 |
115.90 |
0.0M |
| 2024-10-16 |
116.65 |
116.80 |
115.80 |
116.05 |
0.0M |
| 2024-10-15 |
115.75 |
116.90 |
113.85 |
115.60 |
0.0M |
| 2024-10-14 |
114.45 |
117.70 |
113.95 |
113.95 |
0.0M |
| 2024-10-11 |
115.15 |
116.35 |
114.15 |
114.85 |
0.0M |
| 2024-10-10 |
114.20 |
114.90 |
114.20 |
114.80 |
0.0M |
| 2024-10-09 |
111.75 |
112.80 |
111.75 |
112.75 |
0.0M |
| 2024-10-08 |
109.95 |
111.85 |
109.40 |
111.75 |
0.0M |
| 2024-10-07 |
116.45 |
117.00 |
109.70 |
110.80 |
0.0M |
| 2024-10-04 |
115.00 |
115.10 |
114.05 |
114.05 |
0.0M |
| 2024-10-03 |
113.85 |
113.85 |
113.85 |
113.85 |
0.0M |
| 2024-10-02 |
115.15 |
116.40 |
113.80 |
114.90 |
0.0M |
| 2024-10-01 |
116.05 |
116.65 |
115.00 |
115.00 |
0.0M |
| 2024-09-30 |
116.50 |
117.30 |
115.35 |
115.45 |
0.0M |
| 2024-09-27 |
114.30 |
118.30 |
114.30 |
117.15 |
0.0M |
| 2024-09-26 |
112.60 |
112.75 |
111.40 |
112.10 |
0.0M |
| 2024-09-25 |
111.55 |
111.80 |
109.95 |
110.45 |
0.0M |
| 2024-09-24 |
113.65 |
115.10 |
112.00 |
112.00 |
0.0M |
| 2024-09-23 |
112.55 |
114.55 |
112.05 |
114.55 |
0.0M |
| 2024-09-19 |
113.05 |
113.55 |
111.60 |
111.60 |
0.0M |
| 2024-09-18 |
112.30 |
112.85 |
110.40 |
111.40 |
0.0M |
| 2024-09-17 |
113.35 |
114.85 |
111.75 |
111.75 |
0.0M |
| 2024-09-16 |
114.15 |
114.25 |
112.65 |
113.45 |
0.0M |
| 2024-09-13 |
111.50 |
112.85 |
111.50 |
112.55 |
0.0M |
| 2024-09-12 |
112.25 |
112.25 |
112.25 |
112.25 |
0.0M |
| 2024-09-11 |
110.20 |
110.85 |
110.20 |
110.20 |
0.0M |
| 2024-09-10 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2024-09-09 |
111.60 |
112.05 |
109.80 |
109.80 |
0.0M |
| 2024-09-06 |
110.75 |
110.75 |
110.70 |
110.70 |
0.0M |
| 2024-09-05 |
111.40 |
111.40 |
111.40 |
111.40 |
0.0M |
| 2024-09-04 |
110.00 |
110.75 |
109.10 |
110.75 |
0.0M |
| 2024-09-03 |
113.30 |
113.50 |
110.90 |
110.90 |
0.0M |
| 2024-09-02 |
113.80 |
113.95 |
113.30 |
113.95 |
0.0M |
| 2024-08-30 |
114.25 |
114.60 |
112.55 |
112.55 |
0.0M |
| 2024-08-29 |
113.20 |
114.50 |
113.20 |
114.50 |
0.0M |
| 2024-08-28 |
112.50 |
112.50 |
111.25 |
111.25 |
0.0M |
| 2024-08-27 |
112.95 |
112.95 |
112.95 |
112.95 |
0.0M |
| 2024-08-26 |
112.60 |
113.95 |
112.60 |
113.95 |
0.0M |
| 2024-08-23 |
111.60 |
111.60 |
110.45 |
110.75 |
0.0M |
| 2024-08-22 |
112.00 |
112.60 |
110.75 |
110.75 |
0.0M |
| 2024-08-21 |
110.05 |
112.10 |
110.05 |
111.10 |
0.0M |
| 2024-08-20 |
112.30 |
112.80 |
111.20 |
111.20 |
0.0M |
| 2024-08-19 |
111.30 |
112.10 |
110.05 |
110.95 |
0.0M |
| 2024-08-16 |
113.35 |
114.35 |
111.85 |
111.85 |
0.0M |
| 2024-08-15 |
113.00 |
116.00 |
113.00 |
114.50 |
0.0M |
| 2024-08-14 |
114.30 |
114.30 |
112.50 |
112.50 |
0.0M |
| 2024-08-13 |
112.65 |
112.65 |
112.65 |
112.65 |
0.0M |
| 2024-08-12 |
114.90 |
116.50 |
112.35 |
112.35 |
0.0M |
| 2024-08-09 |
117.05 |
117.05 |
116.10 |
116.50 |
0.0M |
| 2024-08-08 |
115.10 |
117.05 |
115.10 |
117.05 |
0.0M |
| 2024-08-07 |
121.00 |
121.00 |
113.75 |
116.65 |
0.0M |
| 2024-08-06 |
124.35 |
124.35 |
123.80 |
124.00 |
0.0M |
| 2024-08-05 |
118.95 |
123.90 |
118.85 |
121.95 |
0.0M |
| 2024-08-02 |
126.00 |
126.75 |
125.00 |
126.75 |
0.0M |
| 2024-08-01 |
139.80 |
139.80 |
126.30 |
128.50 |
0.0M |
| 2024-07-31 |
138.45 |
138.75 |
137.70 |
138.75 |
0.0M |
| 2024-07-30 |
135.25 |
135.25 |
135.25 |
135.25 |
0.0M |
| 2024-07-29 |
135.75 |
136.50 |
135.75 |
136.50 |
0.0M |
| 2024-07-26 |
134.45 |
134.70 |
133.45 |
134.70 |
0.0M |
| 2024-07-25 |
130.20 |
133.60 |
130.05 |
133.60 |
0.0M |
| 2024-07-24 |
131.95 |
134.40 |
130.30 |
130.30 |
0.0M |
| 2024-07-23 |
131.80 |
132.90 |
131.25 |
132.90 |
0.0M |
| 2024-07-19 |
133.70 |
133.70 |
131.65 |
131.65 |
0.0M |
| 2024-07-18 |
135.55 |
135.55 |
135.55 |
135.55 |
0.0M |
| 2024-07-17 |
134.85 |
134.85 |
134.80 |
134.80 |
0.0M |
| 2024-07-16 |
130.25 |
134.75 |
130.25 |
134.75 |
0.0M |
| 2024-07-15 |
131.90 |
131.90 |
131.30 |
131.75 |
0.0M |
| 2024-07-12 |
131.30 |
131.80 |
129.75 |
131.30 |
0.0M |
| 2024-07-11 |
130.65 |
130.65 |
130.65 |
130.65 |
0.0M |
| 2024-07-10 |
129.90 |
129.90 |
129.90 |
129.90 |
0.0M |
| 2024-07-09 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
| 2024-07-08 |
133.10 |
134.90 |
129.90 |
130.00 |
0.0M |
| 2024-07-05 |
131.90 |
133.00 |
131.90 |
133.00 |
0.0M |
| 2024-07-04 |
133.20 |
133.20 |
131.55 |
131.55 |
0.0M |
| 2024-07-03 |
133.85 |
133.85 |
133.85 |
133.85 |
0.0M |
| 2024-07-02 |
131.35 |
134.15 |
131.35 |
134.10 |
0.0M |
| 2024-07-01 |
133.00 |
133.70 |
132.05 |
132.05 |
0.0M |
| 2024-06-28 |
133.65 |
133.65 |
133.65 |
133.65 |
0.0M |
| 2024-06-27 |
131.75 |
133.15 |
131.75 |
133.15 |
0.0M |
| 2024-06-26 |
130.00 |
130.00 |
129.85 |
129.85 |
0.0M |
| 2024-06-25 |
128.65 |
130.75 |
128.65 |
129.30 |
0.0M |
| 2024-06-24 |
130.20 |
131.00 |
128.30 |
130.25 |
0.0M |
| 2024-06-21 |
127.85 |
130.85 |
127.85 |
130.85 |
0.0M |
| 2024-06-20 |
125.55 |
126.60 |
125.55 |
126.60 |
0.0M |
| 2024-06-19 |
123.05 |
124.50 |
123.00 |
123.00 |
0.0M |
| 2024-06-18 |
125.00 |
125.00 |
123.10 |
123.10 |
0.0M |
| 2024-06-17 |
128.80 |
128.80 |
126.70 |
126.75 |
0.0M |
| 2024-06-14 |
129.60 |
129.60 |
127.20 |
127.45 |
0.0M |
| 2024-06-13 |
130.00 |
131.80 |
130.00 |
131.80 |
0.0M |
| 2024-06-12 |
129.65 |
130.85 |
129.65 |
130.80 |
0.0M |
| 2024-06-11 |
126.05 |
127.20 |
126.05 |
127.20 |
0.0M |
| 2024-06-10 |
127.95 |
127.95 |
126.55 |
126.95 |
0.0M |
| 2024-06-07 |
123.45 |
126.60 |
122.85 |
126.60 |
0.0M |
| 2024-06-06 |
124.25 |
124.25 |
124.25 |
124.25 |
0.0M |
| 2024-06-05 |
122.40 |
125.15 |
122.40 |
125.15 |
0.0M |
| 2024-06-04 |
123.35 |
124.65 |
122.20 |
122.80 |
0.0M |
| 2024-06-03 |
130.65 |
130.65 |
124.70 |
124.70 |
0.0M |
| 2024-05-31 |
128.90 |
129.45 |
128.00 |
129.45 |
0.0M |
| 2024-05-30 |
130.65 |
130.65 |
128.90 |
129.60 |
0.0M |
| 2024-05-29 |
132.45 |
132.45 |
130.15 |
130.20 |
0.0M |
| 2024-05-28 |
138.20 |
138.20 |
131.35 |
131.65 |
0.0M |
| 2024-05-27 |
134.10 |
138.05 |
134.10 |
138.00 |
0.0M |
| 2024-05-24 |
134.40 |
134.40 |
134.40 |
134.40 |
0.0M |
| 2024-05-23 |
136.05 |
136.05 |
134.15 |
135.90 |
0.0M |
| 2024-05-22 |
133.95 |
134.20 |
131.55 |
133.45 |
0.0M |
| 2024-05-21 |
134.00 |
135.00 |
133.00 |
133.00 |
0.0M |
| 2024-05-20 |
135.05 |
135.05 |
133.50 |
133.50 |
0.0M |
| 2024-05-17 |
138.80 |
139.30 |
135.65 |
135.65 |
0.0M |
| 2024-05-16 |
137.60 |
138.45 |
136.15 |
138.45 |
0.0M |
| 2024-05-15 |
139.05 |
139.50 |
137.00 |
137.15 |
0.0M |
| 2024-05-14 |
139.20 |
139.30 |
139.20 |
139.30 |
0.0M |
| 2024-05-13 |
141.35 |
141.35 |
139.00 |
139.05 |
0.0M |
| 2024-05-10 |
141.00 |
142.30 |
140.20 |
140.20 |
0.0M |
| 2024-05-09 |
138.15 |
139.35 |
138.15 |
139.30 |
0.0M |
| 2024-05-08 |
150.80 |
152.40 |
138.05 |
138.90 |
0.0M |
| 2024-05-07 |
156.90 |
156.90 |
156.90 |
156.90 |
0.0M |
| 2024-05-06 |
152.90 |
156.40 |
152.90 |
156.40 |
0.0M |
| 2024-05-03 |
154.05 |
155.20 |
153.20 |
153.20 |
0.0M |
| 2024-05-02 |
155.30 |
157.05 |
154.35 |
155.45 |
0.0M |
| 2024-04-30 |
155.50 |
155.50 |
155.50 |
155.50 |
0.0M |
| 2024-04-29 |
160.65 |
160.65 |
156.40 |
156.40 |
0.0M |
| 2024-04-26 |
158.45 |
160.95 |
158.45 |
160.95 |
0.0M |
| 2024-04-25 |
157.50 |
157.50 |
157.50 |
157.50 |
0.0M |
| 2024-04-24 |
161.00 |
161.00 |
160.00 |
160.75 |
0.0M |
| 2024-04-23 |
158.85 |
162.80 |
157.05 |
162.80 |
0.0M |
| 2024-04-22 |
155.85 |
158.45 |
155.85 |
158.45 |
0.0M |
| 2024-04-19 |
150.00 |
150.50 |
150.00 |
150.50 |
0.0M |
| 2024-04-18 |
152.05 |
152.05 |
151.00 |
151.00 |
0.0M |
| 2024-04-15 |
155.55 |
157.05 |
152.75 |
152.75 |
0.0M |
| 2024-04-12 |
157.05 |
157.05 |
154.75 |
154.75 |
0.0M |
| 2024-04-11 |
155.05 |
155.25 |
155.05 |
155.25 |
0.0M |
| 2024-04-10 |
153.40 |
153.40 |
152.95 |
152.95 |
0.0M |
| 2024-04-09 |
152.40 |
154.00 |
152.40 |
154.00 |
0.0M |
| 2024-04-08 |
153.40 |
153.40 |
150.95 |
150.95 |
0.0M |
| 2024-04-05 |
152.30 |
152.30 |
152.30 |
152.30 |
0.0M |
| 2024-04-04 |
153.55 |
153.55 |
150.90 |
150.90 |
0.0M |
| 2024-04-02 |
155.00 |
156.80 |
151.55 |
151.55 |
0.0M |
| 2024-03-28 |
152.30 |
154.70 |
152.30 |
154.25 |
0.0M |
| 2024-03-27 |
153.00 |
153.00 |
151.20 |
151.20 |
0.0M |
| 2024-03-26 |
152.15 |
152.15 |
151.20 |
151.20 |
0.0M |
| 2024-03-25 |
154.20 |
154.20 |
154.20 |
154.20 |
0.0M |
| 2024-03-21 |
153.65 |
153.65 |
153.65 |
153.65 |
0.0M |
| 2024-03-20 |
150.35 |
150.35 |
150.25 |
150.25 |
0.0M |
| 2024-03-19 |
152.15 |
152.15 |
152.15 |
152.15 |
0.0M |
| 2024-03-18 |
154.95 |
154.95 |
154.95 |
154.95 |
0.0M |
| 2024-03-15 |
152.45 |
153.60 |
151.30 |
153.60 |
0.0M |
| 2024-03-14 |
156.80 |
156.80 |
152.45 |
152.45 |
0.0M |
| 2024-03-13 |
157.25 |
158.85 |
157.25 |
157.40 |
0.0M |
| 2024-03-12 |
159.10 |
159.25 |
155.15 |
155.85 |
0.0M |
| 2024-03-08 |
152.25 |
154.45 |
152.25 |
154.45 |
0.0M |
| 2024-03-07 |
153.80 |
153.80 |
152.65 |
153.15 |
0.0M |
| 2024-03-06 |
152.30 |
153.60 |
152.30 |
153.60 |
0.0M |
| 2024-03-05 |
151.00 |
151.00 |
151.00 |
151.00 |
0.0M |
| 2024-03-04 |
153.80 |
156.00 |
153.70 |
156.00 |
0.0M |
| 2024-03-01 |
160.70 |
160.70 |
158.50 |
158.50 |
0.0M |
| 2024-02-29 |
156.35 |
158.30 |
156.35 |
158.30 |
0.0M |
| 2024-02-27 |
151.35 |
153.90 |
151.35 |
151.90 |
0.0M |
| 2024-02-26 |
153.40 |
154.30 |
152.10 |
154.30 |
0.0M |
| 2024-02-23 |
150.45 |
150.45 |
148.30 |
148.30 |
0.0M |
| 2024-02-22 |
149.25 |
151.35 |
149.25 |
149.75 |
0.0M |
| 2024-02-21 |
150.30 |
152.15 |
146.35 |
147.10 |
0.0M |
| 2024-02-20 |
149.85 |
152.00 |
149.20 |
152.00 |
0.0M |
| 2024-02-19 |
151.85 |
151.85 |
150.35 |
150.35 |
0.0M |
| 2024-02-16 |
157.35 |
159.85 |
152.00 |
152.00 |
0.0M |
| 2024-02-15 |
160.50 |
160.50 |
156.35 |
157.95 |
0.0M |
| 2024-02-14 |
160.35 |
160.80 |
159.20 |
159.20 |
0.0M |
| 2024-02-13 |
159.00 |
159.50 |
159.00 |
159.50 |
0.0M |
| 2024-02-12 |
160.50 |
160.50 |
158.40 |
158.50 |
0.0M |
| 2024-02-09 |
156.70 |
161.85 |
156.70 |
159.35 |
0.0M |
| 2024-02-08 |
148.00 |
158.80 |
148.00 |
158.80 |
0.0M |
| 2024-02-07 |
165.25 |
167.50 |
163.15 |
163.15 |
0.0M |
| 2024-02-06 |
155.65 |
159.80 |
154.80 |
159.80 |
0.0M |
| 2024-02-05 |
173.35 |
173.80 |
154.65 |
156.55 |
0.0M |
| 2024-02-02 |
175.20 |
176.10 |
174.80 |
175.15 |
0.0M |
| 2024-02-01 |
174.50 |
177.70 |
172.30 |
172.40 |
0.0M |
| 2024-01-31 |
174.70 |
174.70 |
174.70 |
174.70 |
0.0M |
| 2024-01-30 |
177.00 |
178.40 |
176.05 |
176.80 |
0.0M |
| 2024-01-29 |
175.60 |
175.60 |
175.60 |
175.60 |
0.0M |
| 2024-01-26 |
178.10 |
178.20 |
173.70 |
173.70 |
0.0M |
| 2024-01-25 |
178.95 |
182.40 |
178.95 |
180.95 |
0.0M |
| 2024-01-24 |
184.65 |
184.65 |
182.45 |
182.45 |
0.0M |
| 2024-01-23 |
182.70 |
183.45 |
182.70 |
182.75 |
0.0M |
| 2024-01-22 |
179.80 |
182.05 |
179.05 |
180.35 |
0.0M |
| 2024-01-19 |
181.15 |
184.40 |
181.15 |
184.40 |
0.0M |
| 2024-01-18 |
179.25 |
180.70 |
179.25 |
180.70 |
0.0M |
| 2024-01-17 |
177.00 |
179.50 |
174.35 |
179.50 |
0.0M |
| 2024-01-16 |
178.45 |
178.45 |
178.45 |
178.45 |
0.0M |
| 2024-01-15 |
177.90 |
177.90 |
175.05 |
175.05 |
0.0M |
| 2024-01-12 |
176.15 |
176.40 |
176.15 |
176.40 |
0.0M |
| 2024-01-11 |
171.50 |
173.85 |
171.35 |
173.85 |
0.0M |
| 2024-01-10 |
172.10 |
172.10 |
171.30 |
171.30 |
0.0M |
| 2024-01-09 |
171.65 |
171.65 |
171.30 |
171.30 |
0.0M |
| 2024-01-08 |
166.00 |
168.40 |
163.20 |
168.00 |
0.0M |
| 2024-01-05 |
167.00 |
167.25 |
164.25 |
164.25 |
0.0M |
| 2024-01-04 |
168.40 |
169.55 |
166.60 |
168.50 |
0.0M |
| 2024-01-03 |
176.25 |
176.25 |
171.10 |
171.10 |
0.0M |
| 2024-01-02 |
179.30 |
179.60 |
174.30 |
176.65 |
0.0M |