| 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 |
314.44 |
315.00 |
298.29 |
298.36 |
2.6M |
| 2024-12-30 |
322.00 |
323.90 |
312.22 |
314.03 |
2.2M |
| 2024-12-27 |
331.00 |
339.00 |
323.83 |
325.00 |
2.4M |
| 2024-12-26 |
317.60 |
326.60 |
314.80 |
323.68 |
1.9M |
| 2024-12-25 |
318.88 |
321.00 |
311.00 |
317.51 |
1.4M |
| 2024-12-24 |
312.00 |
321.90 |
298.01 |
317.59 |
2.7M |
| 2024-12-23 |
330.00 |
334.47 |
313.11 |
313.86 |
2.8M |
| 2024-12-20 |
317.35 |
331.50 |
313.07 |
326.23 |
2.9M |
| 2024-12-19 |
331.00 |
346.00 |
320.28 |
325.55 |
4.2M |
| 2024-12-18 |
325.00 |
349.97 |
319.18 |
335.67 |
4.8M |
| 2024-12-17 |
319.20 |
321.10 |
309.11 |
309.18 |
2.6M |
| 2024-12-16 |
309.97 |
319.88 |
308.52 |
311.10 |
2.3M |
| 2024-12-13 |
324.00 |
332.00 |
311.50 |
312.40 |
4.1M |
| 2024-12-12 |
351.00 |
355.00 |
324.00 |
327.03 |
5.5M |
| 2024-12-11 |
336.00 |
358.14 |
324.99 |
351.00 |
6.6M |
| 2024-12-10 |
300.10 |
316.68 |
291.11 |
306.98 |
4.6M |
| 2024-12-09 |
294.81 |
302.22 |
287.38 |
289.08 |
2.3M |
| 2024-12-06 |
292.00 |
294.69 |
287.00 |
289.39 |
2.0M |
| 2024-12-05 |
290.50 |
296.58 |
287.27 |
291.98 |
1.7M |
| 2024-12-04 |
290.00 |
303.00 |
287.04 |
293.52 |
2.3M |
| 2024-12-03 |
295.00 |
297.89 |
286.66 |
288.83 |
2.4M |
| 2024-12-02 |
305.00 |
307.88 |
292.88 |
295.18 |
2.7M |
| 2024-11-29 |
300.85 |
306.00 |
291.01 |
300.00 |
3.2M |
| 2024-11-28 |
300.20 |
316.60 |
296.00 |
303.00 |
3.6M |
| 2024-11-27 |
292.56 |
299.17 |
278.30 |
298.93 |
3.4M |
| 2024-11-26 |
305.00 |
317.68 |
294.04 |
301.50 |
4.6M |
| 2024-11-25 |
288.00 |
298.00 |
275.00 |
292.98 |
3.5M |
| 2024-11-22 |
300.00 |
308.83 |
283.01 |
284.00 |
4.4M |
| 2024-11-21 |
278.10 |
308.31 |
277.10 |
294.51 |
5.6M |
| 2024-11-20 |
252.78 |
290.98 |
251.00 |
286.00 |
6.0M |
| 2024-11-19 |
246.00 |
250.72 |
237.00 |
249.75 |
2.8M |
| 2024-11-18 |
264.20 |
268.56 |
243.18 |
246.10 |
3.3M |
| 2024-11-15 |
278.00 |
290.00 |
259.35 |
260.13 |
4.7M |
| 2024-11-14 |
266.07 |
290.00 |
266.07 |
277.00 |
6.1M |
| 2024-11-13 |
263.02 |
271.32 |
254.00 |
262.80 |
3.6M |
| 2024-11-12 |
285.99 |
285.99 |
266.68 |
267.50 |
3.9M |
| 2024-11-11 |
277.35 |
294.25 |
266.26 |
285.00 |
4.4M |
| 2024-11-08 |
274.71 |
286.89 |
272.01 |
280.14 |
4.3M |
| 2024-11-07 |
271.00 |
285.88 |
263.00 |
271.90 |
3.7M |
| 2024-11-06 |
269.00 |
285.54 |
269.00 |
274.25 |
4.6M |
| 2024-11-05 |
264.89 |
287.99 |
262.92 |
267.56 |
6.0M |
| 2024-11-04 |
230.00 |
268.68 |
228.63 |
266.00 |
5.3M |
| 2024-11-01 |
253.80 |
253.80 |
234.79 |
234.79 |
4.3M |
| 2024-10-31 |
232.00 |
263.51 |
228.00 |
254.42 |
5.6M |
| 2024-10-30 |
235.50 |
246.88 |
228.03 |
232.34 |
4.8M |
| 2024-10-29 |
218.88 |
253.77 |
216.50 |
242.51 |
6.4M |
| 2024-10-28 |
208.49 |
218.00 |
208.41 |
213.81 |
1.9M |
| 2024-10-25 |
216.98 |
219.24 |
208.55 |
211.00 |
3.5M |
| 2024-10-24 |
224.00 |
226.00 |
216.55 |
219.24 |
3.6M |
| 2024-10-23 |
208.00 |
224.95 |
206.80 |
215.70 |
3.8M |
| 2024-10-22 |
206.21 |
221.98 |
205.33 |
209.20 |
3.3M |
| 2024-10-21 |
213.05 |
223.00 |
208.12 |
210.51 |
5.0M |
| 2024-10-18 |
183.40 |
213.38 |
182.10 |
205.50 |
4.9M |
| 2024-10-17 |
182.00 |
190.00 |
180.30 |
183.69 |
3.1M |
| 2024-10-16 |
174.00 |
179.97 |
173.08 |
177.82 |
1.4M |
| 2024-10-15 |
184.00 |
187.62 |
177.00 |
177.60 |
2.4M |
| 2024-10-14 |
178.78 |
183.48 |
175.21 |
183.28 |
2.6M |
| 2024-10-11 |
190.10 |
193.99 |
175.00 |
177.00 |
3.3M |
| 2024-10-10 |
205.85 |
208.19 |
191.91 |
192.08 |
3.0M |
| 2024-10-09 |
220.00 |
227.90 |
201.18 |
203.00 |
5.0M |
| 2024-10-08 |
230.00 |
235.19 |
210.00 |
235.07 |
5.8M |
| 2024-09-30 |
182.07 |
198.97 |
176.68 |
196.00 |
5.0M |
| 2024-09-27 |
163.00 |
175.18 |
162.99 |
173.48 |
1.2M |
| 2024-09-26 |
157.50 |
161.88 |
156.71 |
161.78 |
0.9M |
| 2024-09-25 |
161.13 |
163.57 |
157.33 |
158.10 |
1.3M |
| 2024-09-24 |
155.15 |
160.30 |
153.54 |
159.87 |
1.3M |
| 2024-09-23 |
155.88 |
158.00 |
154.23 |
154.50 |
0.5M |
| 2024-09-20 |
156.30 |
158.49 |
155.50 |
155.88 |
0.7M |
| 2024-09-19 |
155.68 |
159.70 |
155.67 |
156.07 |
1.0M |
| 2024-09-18 |
151.88 |
158.00 |
151.06 |
156.79 |
0.9M |
| 2024-09-13 |
153.28 |
155.77 |
150.91 |
153.50 |
1.7M |
| 2024-09-12 |
151.92 |
154.38 |
149.50 |
153.30 |
1.2M |
| 2024-09-11 |
150.00 |
153.88 |
149.50 |
151.51 |
0.8M |
| 2024-09-10 |
147.14 |
151.94 |
146.35 |
151.22 |
0.9M |
| 2024-09-09 |
151.10 |
151.10 |
145.88 |
148.19 |
1.1M |
| 2024-09-06 |
158.00 |
158.44 |
151.00 |
152.09 |
1.2M |
| 2024-09-05 |
153.50 |
160.90 |
153.16 |
157.44 |
1.9M |
| 2024-09-04 |
149.00 |
152.50 |
146.70 |
150.71 |
0.8M |
| 2024-09-03 |
152.91 |
154.99 |
148.12 |
149.28 |
1.1M |
| 2024-09-02 |
149.96 |
158.88 |
149.00 |
152.51 |
1.5M |
| 2024-08-30 |
147.00 |
152.49 |
146.19 |
151.00 |
1.0M |
| 2024-08-29 |
143.79 |
147.51 |
141.25 |
146.89 |
0.8M |
| 2024-08-28 |
140.55 |
144.17 |
140.53 |
143.14 |
0.4M |
| 2024-08-27 |
144.94 |
145.01 |
141.60 |
141.99 |
0.6M |
| 2024-08-26 |
144.96 |
146.81 |
143.22 |
145.03 |
0.7M |
| 2024-08-23 |
142.30 |
143.99 |
141.50 |
143.21 |
0.5M |
| 2024-08-22 |
145.00 |
145.94 |
142.00 |
142.14 |
0.7M |
| 2024-08-21 |
144.71 |
149.58 |
144.08 |
145.27 |
0.8M |
| 2024-08-20 |
146.94 |
146.94 |
143.50 |
145.49 |
0.8M |
| 2024-08-19 |
146.00 |
148.78 |
145.26 |
146.16 |
0.6M |
| 2024-08-16 |
148.14 |
149.88 |
145.15 |
145.90 |
0.7M |
| 2024-08-15 |
145.11 |
150.50 |
143.51 |
148.08 |
1.0M |
| 2024-08-14 |
147.60 |
147.60 |
145.00 |
145.00 |
0.5M |
| 2024-08-13 |
147.87 |
147.99 |
145.00 |
146.82 |
0.5M |
| 2024-08-12 |
151.26 |
151.26 |
146.00 |
146.79 |
1.0M |
| 2024-08-09 |
154.50 |
156.47 |
151.60 |
151.89 |
1.0M |
| 2024-08-08 |
157.14 |
159.50 |
152.20 |
152.46 |
1.1M |
| 2024-08-07 |
154.00 |
162.50 |
152.02 |
158.32 |
1.4M |
| 2024-08-06 |
154.00 |
155.88 |
151.42 |
153.57 |
0.9M |
| 2024-08-05 |
159.00 |
161.70 |
151.43 |
151.51 |
1.7M |
| 2024-08-02 |
163.70 |
167.65 |
160.83 |
161.10 |
1.4M |
| 2024-08-01 |
161.65 |
168.62 |
160.01 |
164.80 |
1.6M |
| 2024-07-31 |
157.02 |
162.97 |
157.01 |
161.84 |
1.7M |
| 2024-07-30 |
154.20 |
163.09 |
152.31 |
157.98 |
2.9M |
| 2024-07-29 |
148.12 |
150.88 |
147.21 |
147.90 |
0.7M |
| 2024-07-26 |
145.01 |
148.99 |
145.01 |
147.97 |
0.7M |
| 2024-07-25 |
147.05 |
149.75 |
144.10 |
146.40 |
0.9M |
| 2024-07-24 |
150.00 |
154.40 |
146.96 |
147.05 |
1.3M |
| 2024-07-23 |
158.43 |
158.98 |
150.01 |
150.69 |
1.3M |
| 2024-07-22 |
152.20 |
160.78 |
152.15 |
158.45 |
2.1M |
| 2024-07-19 |
146.25 |
153.55 |
146.23 |
152.01 |
1.7M |
| 2024-07-18 |
145.83 |
148.82 |
142.11 |
148.14 |
1.3M |
| 2024-07-17 |
151.60 |
153.00 |
147.80 |
147.80 |
1.1M |
| 2024-07-16 |
146.50 |
152.60 |
145.30 |
151.75 |
1.6M |
| 2024-07-15 |
148.88 |
149.50 |
145.68 |
147.40 |
0.8M |
| 2024-07-12 |
150.00 |
150.00 |
146.50 |
148.70 |
0.9M |
| 2024-07-11 |
149.61 |
151.68 |
147.00 |
148.89 |
1.3M |
| 2024-07-10 |
145.01 |
148.49 |
144.77 |
147.60 |
1.1M |
| 2024-07-09 |
140.10 |
146.00 |
138.02 |
145.72 |
1.5M |
| 2024-07-08 |
145.00 |
146.18 |
139.50 |
140.46 |
1.1M |
| 2024-07-05 |
144.10 |
146.58 |
142.30 |
144.99 |
0.9M |
| 2024-07-04 |
147.30 |
148.00 |
143.00 |
143.67 |
0.7M |
| 2024-07-03 |
149.00 |
149.00 |
144.60 |
146.55 |
1.1M |
| 2024-07-02 |
151.20 |
151.88 |
147.00 |
148.28 |
0.9M |
| 2024-07-01 |
150.25 |
152.88 |
147.20 |
151.56 |
1.0M |
| 2024-06-28 |
149.60 |
154.59 |
149.20 |
151.00 |
0.9M |
| 2024-06-27 |
154.04 |
155.08 |
150.00 |
150.60 |
1.0M |
| 2024-06-26 |
151.24 |
155.33 |
147.60 |
154.88 |
1.8M |
| 2024-06-25 |
163.52 |
164.65 |
150.25 |
150.59 |
2.4M |
| 2024-06-24 |
173.50 |
173.50 |
163.38 |
163.65 |
1.9M |
| 2024-06-21 |
173.04 |
175.88 |
168.68 |
173.55 |
1.4M |
| 2024-06-20 |
170.00 |
182.50 |
169.15 |
175.79 |
3.0M |
| 2024-06-19 |
173.30 |
173.68 |
168.50 |
170.01 |
1.2M |
| 2024-06-18 |
169.78 |
173.90 |
169.66 |
172.94 |
1.2M |
| 2024-06-17 |
169.32 |
174.10 |
167.35 |
170.92 |
1.7M |
| 2024-06-14 |
165.59 |
169.93 |
164.50 |
169.46 |
1.6M |
| 2024-06-13 |
166.88 |
170.25 |
166.48 |
167.31 |
1.3M |
| 2024-06-12 |
163.49 |
168.60 |
162.34 |
166.90 |
1.6M |
| 2024-06-11 |
155.49 |
163.26 |
153.69 |
162.79 |
1.7M |
| 2024-06-07 |
157.74 |
157.80 |
152.48 |
155.77 |
1.6M |
| 2024-06-06 |
163.40 |
164.40 |
156.00 |
157.15 |
1.9M |
| 2024-06-05 |
165.44 |
169.61 |
164.10 |
164.19 |
1.4M |
| 2024-06-04 |
163.00 |
164.71 |
160.94 |
164.40 |
1.0M |
| 2024-06-03 |
162.87 |
167.50 |
162.00 |
164.26 |
1.4M |
| 2024-05-31 |
162.59 |
165.32 |
162.20 |
162.88 |
1.1M |
| 2024-05-30 |
157.87 |
165.00 |
157.11 |
163.54 |
1.7M |
| 2024-05-29 |
161.73 |
163.51 |
158.02 |
159.60 |
1.2M |
| 2024-05-28 |
165.00 |
167.77 |
161.19 |
161.51 |
1.2M |
| 2024-05-27 |
165.44 |
166.61 |
159.50 |
166.15 |
1.7M |
| 2024-05-24 |
170.06 |
172.29 |
164.08 |
164.45 |
2.1M |
| 2024-05-23 |
172.00 |
174.85 |
170.07 |
171.17 |
1.8M |
| 2024-05-22 |
189.00 |
189.00 |
170.08 |
173.65 |
3.5M |
| 2024-05-21 |
190.80 |
195.00 |
187.36 |
187.68 |
1.6M |
| 2024-05-20 |
181.70 |
194.97 |
179.72 |
192.09 |
2.6M |
| 2024-05-17 |
180.08 |
184.28 |
177.26 |
183.96 |
1.9M |
| 2024-05-16 |
180.80 |
181.98 |
177.11 |
179.20 |
1.5M |
| 2024-05-15 |
180.00 |
182.12 |
177.10 |
179.28 |
1.5M |
| 2024-05-14 |
184.09 |
186.58 |
179.00 |
179.66 |
2.0M |
| 2024-05-13 |
193.98 |
195.00 |
184.10 |
185.10 |
3.3M |
| 2024-05-10 |
205.88 |
207.50 |
192.50 |
197.10 |
3.0M |
| 2024-05-09 |
204.50 |
206.00 |
200.09 |
202.01 |
2.2M |
| 2024-05-08 |
206.16 |
206.48 |
199.39 |
202.08 |
2.9M |
| 2024-05-07 |
210.61 |
213.49 |
205.80 |
207.08 |
2.6M |
| 2024-05-06 |
211.00 |
215.01 |
202.52 |
211.80 |
3.7M |
| 2024-04-30 |
215.00 |
228.00 |
210.88 |
212.35 |
4.1M |
| 2024-04-29 |
216.00 |
220.15 |
207.90 |
216.37 |
5.8M |
| 2024-04-26 |
186.00 |
222.59 |
182.77 |
220.00 |
8.5M |
| 2024-04-25 |
175.84 |
186.20 |
174.98 |
185.49 |
2.8M |
| 2024-04-24 |
170.15 |
178.00 |
170.15 |
176.00 |
1.9M |
| 2024-04-23 |
177.88 |
181.60 |
173.35 |
173.35 |
1.8M |
| 2024-04-22 |
171.68 |
182.30 |
168.32 |
179.00 |
2.5M |
| 2024-04-19 |
164.50 |
179.39 |
161.72 |
175.41 |
3.1M |
| 2024-04-18 |
161.88 |
168.88 |
156.60 |
165.75 |
2.1M |
| 2024-04-17 |
164.33 |
166.80 |
155.25 |
162.60 |
2.4M |
| 2024-04-16 |
167.39 |
169.80 |
160.66 |
161.20 |
2.5M |
| 2024-04-15 |
173.00 |
175.00 |
162.01 |
170.80 |
2.1M |
| 2024-04-12 |
174.80 |
177.98 |
169.22 |
174.00 |
2.3M |
| 2024-04-11 |
165.01 |
177.90 |
165.01 |
173.20 |
2.5M |
| 2024-04-10 |
172.00 |
172.80 |
162.80 |
168.00 |
2.6M |
| 2024-04-09 |
169.00 |
176.83 |
168.12 |
173.66 |
2.0M |
| 2024-04-08 |
173.97 |
175.59 |
166.00 |
170.55 |
2.3M |
| 2024-04-03 |
177.00 |
178.60 |
168.50 |
176.00 |
2.5M |
| 2024-04-02 |
183.30 |
183.42 |
170.11 |
176.00 |
4.0M |
| 2024-04-01 |
192.11 |
199.44 |
181.88 |
185.86 |
3.9M |
| 2024-03-29 |
181.00 |
186.99 |
176.66 |
183.31 |
3.0M |
| 2024-03-28 |
166.00 |
183.27 |
163.33 |
182.48 |
4.3M |
| 2024-03-27 |
170.00 |
177.24 |
164.81 |
168.09 |
3.5M |
| 2024-03-26 |
169.50 |
175.22 |
162.02 |
169.89 |
4.6M |
| 2024-03-25 |
175.08 |
192.00 |
170.32 |
172.30 |
5.9M |
| 2024-03-22 |
169.00 |
180.80 |
165.88 |
175.31 |
4.4M |
| 2024-03-21 |
156.02 |
174.88 |
156.01 |
171.96 |
4.1M |
| 2024-03-20 |
155.83 |
161.97 |
152.91 |
158.88 |
3.2M |
| 2024-03-19 |
139.19 |
160.88 |
139.19 |
155.90 |
4.4M |
| 2024-03-18 |
137.20 |
142.79 |
135.35 |
139.16 |
2.5M |
| 2024-03-15 |
128.10 |
144.55 |
127.92 |
138.96 |
3.4M |
| 2024-03-14 |
130.48 |
133.85 |
126.00 |
127.79 |
2.1M |
| 2024-03-13 |
129.03 |
139.04 |
129.03 |
132.79 |
2.6M |
| 2024-03-12 |
146.36 |
146.36 |
130.33 |
132.00 |
5.5M |
| 2024-03-05 |
109.58 |
129.00 |
107.12 |
121.97 |
3.2M |
| 2024-03-04 |
111.50 |
111.60 |
107.25 |
109.88 |
0.9M |
| 2024-03-01 |
110.00 |
111.58 |
107.96 |
110.00 |
1.3M |
| 2024-02-29 |
99.80 |
107.99 |
99.00 |
107.95 |
1.4M |
| 2024-02-28 |
106.88 |
111.00 |
100.00 |
100.58 |
1.7M |
| 2024-02-27 |
102.90 |
107.58 |
101.50 |
107.22 |
1.3M |
| 2024-02-26 |
100.08 |
106.00 |
99.00 |
103.80 |
1.5M |
| 2024-02-23 |
97.48 |
102.54 |
95.77 |
101.95 |
1.4M |
| 2024-02-22 |
93.13 |
98.28 |
93.01 |
96.70 |
1.1M |
| 2024-02-21 |
93.28 |
97.33 |
91.72 |
93.70 |
1.1M |
| 2024-02-20 |
94.27 |
94.28 |
91.02 |
93.68 |
0.7M |
| 2024-02-19 |
94.70 |
96.45 |
92.03 |
94.27 |
1.0M |
| 2024-02-08 |
93.00 |
96.49 |
91.52 |
93.77 |
1.3M |
| 2024-02-07 |
82.90 |
95.00 |
81.88 |
91.00 |
1.7M |
| 2024-02-06 |
73.44 |
81.65 |
72.16 |
81.28 |
1.2M |
| 2024-02-05 |
80.13 |
81.29 |
71.69 |
74.41 |
1.2M |
| 2024-02-02 |
87.14 |
88.13 |
78.36 |
81.51 |
1.0M |
| 2024-02-01 |
86.44 |
88.98 |
84.40 |
86.51 |
0.7M |
| 2024-01-31 |
92.50 |
93.25 |
86.10 |
86.52 |
1.0M |
| 2024-01-30 |
96.55 |
97.94 |
93.67 |
93.79 |
0.6M |
| 2024-01-29 |
102.48 |
102.53 |
97.00 |
97.00 |
0.6M |
| 2024-01-26 |
101.80 |
102.54 |
99.71 |
100.10 |
0.6M |
| 2024-01-25 |
100.00 |
102.96 |
98.36 |
102.52 |
0.7M |
| 2024-01-24 |
99.21 |
99.95 |
94.60 |
99.45 |
0.6M |
| 2024-01-23 |
96.07 |
99.63 |
94.52 |
98.06 |
0.7M |
| 2024-01-22 |
101.60 |
102.48 |
96.01 |
96.21 |
0.7M |
| 2024-01-19 |
103.42 |
105.00 |
101.57 |
101.60 |
0.4M |
| 2024-01-18 |
102.50 |
104.34 |
98.88 |
103.98 |
1.0M |
| 2024-01-17 |
106.70 |
106.70 |
103.06 |
103.06 |
0.5M |
| 2024-01-16 |
108.08 |
109.00 |
105.18 |
106.99 |
0.7M |
| 2024-01-15 |
110.00 |
110.66 |
108.01 |
108.65 |
0.5M |
| 2024-01-12 |
111.61 |
112.87 |
110.20 |
110.23 |
0.5M |
| 2024-01-11 |
111.98 |
112.49 |
109.40 |
111.58 |
0.7M |
| 2024-01-10 |
115.12 |
115.66 |
110.77 |
110.90 |
0.9M |
| 2024-01-09 |
120.00 |
120.80 |
114.00 |
115.02 |
0.8M |
| 2024-01-08 |
121.12 |
125.01 |
118.02 |
118.05 |
0.9M |
| 2024-01-05 |
122.88 |
123.81 |
119.00 |
119.42 |
0.5M |
| 2024-01-04 |
122.80 |
123.37 |
121.58 |
123.18 |
0.4M |
| 2024-01-03 |
125.13 |
126.00 |
122.14 |
123.42 |
0.6M |
| 2024-01-02 |
127.89 |
128.30 |
125.50 |
125.50 |
0.4M |