| 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 |
117.50 |
118.00 |
117.00 |
117.50 |
3.2M |
| 2024-12-27 |
118.00 |
118.00 |
117.00 |
117.00 |
2.4M |
| 2024-12-26 |
118.00 |
118.50 |
117.50 |
118.00 |
2.4M |
| 2024-12-25 |
118.00 |
118.50 |
117.00 |
118.00 |
3.1M |
| 2024-12-24 |
117.50 |
118.00 |
117.00 |
118.00 |
2.8M |
| 2024-12-23 |
116.50 |
117.50 |
116.00 |
117.50 |
5.4M |
| 2024-12-20 |
117.50 |
117.50 |
114.00 |
116.50 |
15.7M |
| 2024-12-19 |
117.00 |
118.00 |
116.50 |
117.50 |
7.6M |
| 2024-12-18 |
116.50 |
118.50 |
116.50 |
118.50 |
7.0M |
| 2024-12-17 |
118.00 |
118.50 |
116.00 |
116.00 |
7.8M |
| 2024-12-16 |
118.50 |
118.50 |
117.50 |
118.50 |
5.4M |
| 2024-12-13 |
117.50 |
118.50 |
117.00 |
118.50 |
5.1M |
| 2024-12-12 |
118.50 |
119.00 |
117.50 |
117.50 |
5.4M |
| 2024-12-11 |
118.50 |
118.50 |
117.50 |
118.00 |
5.9M |
| 2024-12-09 |
118.50 |
119.00 |
117.00 |
118.50 |
6.8M |
| 2024-12-06 |
118.00 |
118.50 |
117.50 |
118.00 |
5.2M |
| 2024-12-04 |
116.00 |
118.00 |
116.00 |
118.00 |
12.4M |
| 2024-12-03 |
115.50 |
116.00 |
115.00 |
116.00 |
11.8M |
| 2024-12-02 |
115.00 |
115.50 |
114.50 |
115.50 |
5.2M |
| 2024-11-29 |
114.00 |
115.00 |
113.50 |
114.50 |
6.4M |
| 2024-11-28 |
115.00 |
115.50 |
114.00 |
114.00 |
6.2M |
| 2024-11-27 |
115.00 |
116.00 |
114.50 |
114.50 |
10.1M |
| 2024-11-26 |
114.50 |
115.50 |
114.50 |
115.00 |
8.9M |
| 2024-11-25 |
114.50 |
115.00 |
114.00 |
115.00 |
8.0M |
| 2024-11-22 |
115.50 |
115.50 |
114.00 |
114.50 |
5.1M |
| 2024-11-21 |
114.50 |
115.50 |
114.00 |
114.50 |
5.9M |
| 2024-11-20 |
114.50 |
114.50 |
113.50 |
114.00 |
4.6M |
| 2024-11-19 |
115.00 |
116.00 |
114.00 |
114.50 |
9.5M |
| 2024-11-18 |
115.00 |
115.50 |
114.50 |
115.00 |
5.9M |
| 2024-11-15 |
114.00 |
114.50 |
113.50 |
114.50 |
2.8M |
| 2024-11-14 |
114.50 |
115.00 |
113.50 |
114.00 |
5.1M |
| 2024-11-13 |
113.50 |
114.50 |
113.50 |
114.50 |
4.4M |
| 2024-11-12 |
113.50 |
114.00 |
113.50 |
113.50 |
3.3M |
| 2024-11-11 |
115.00 |
115.50 |
113.50 |
114.00 |
5.2M |
| 2024-11-08 |
115.00 |
115.50 |
114.00 |
115.00 |
5.1M |
| 2024-11-07 |
113.50 |
116.00 |
113.50 |
115.00 |
16.5M |
| 2024-11-06 |
114.00 |
115.00 |
113.50 |
113.50 |
8.8M |
| 2024-11-05 |
113.00 |
114.00 |
112.50 |
113.50 |
5.0M |
| 2024-11-04 |
113.00 |
113.50 |
112.50 |
113.00 |
3.7M |
| 2024-11-01 |
113.50 |
114.00 |
112.00 |
112.50 |
5.1M |
| 2024-10-31 |
112.00 |
114.00 |
112.00 |
113.50 |
5.3M |
| 2024-10-30 |
114.00 |
114.00 |
112.00 |
112.00 |
7.7M |
| 2024-10-29 |
114.50 |
115.00 |
113.50 |
114.50 |
5.4M |
| 2024-10-28 |
114.50 |
115.00 |
113.50 |
115.00 |
10.9M |
| 2024-10-25 |
114.00 |
115.00 |
113.50 |
115.00 |
14.0M |
| 2024-10-24 |
112.50 |
115.50 |
112.50 |
113.50 |
21.7M |
| 2024-10-22 |
114.00 |
114.50 |
112.50 |
113.00 |
23.1M |
| 2024-10-21 |
110.50 |
114.00 |
109.00 |
114.00 |
29.7M |
| 2024-10-18 |
111.00 |
111.50 |
109.50 |
110.00 |
8.9M |
| 2024-10-17 |
109.50 |
111.50 |
109.50 |
111.00 |
9.4M |
| 2024-10-16 |
109.00 |
110.50 |
109.00 |
109.50 |
12.9M |
| 2024-10-15 |
110.00 |
110.50 |
108.50 |
109.00 |
10.6M |
| 2024-10-11 |
110.00 |
111.00 |
109.50 |
110.00 |
10.5M |
| 2024-10-10 |
110.00 |
111.00 |
110.00 |
110.00 |
3.6M |
| 2024-10-09 |
111.00 |
111.50 |
110.00 |
110.00 |
4.4M |
| 2024-10-08 |
110.00 |
111.00 |
110.00 |
110.00 |
6.0M |
| 2024-10-07 |
110.00 |
111.50 |
110.00 |
110.50 |
4.7M |
| 2024-10-04 |
110.00 |
111.00 |
108.50 |
110.00 |
8.4M |
| 2024-10-03 |
109.50 |
110.50 |
109.50 |
109.50 |
4.9M |
| 2024-10-02 |
109.50 |
110.50 |
109.50 |
110.00 |
5.9M |
| 2024-10-01 |
109.50 |
111.50 |
109.00 |
110.00 |
16.1M |
| 2024-09-30 |
109.50 |
110.50 |
108.50 |
109.00 |
18.6M |
| 2024-09-27 |
111.00 |
111.50 |
109.50 |
110.00 |
12.8M |
| 2024-09-26 |
111.00 |
111.50 |
110.50 |
111.00 |
4.1M |
| 2024-09-25 |
112.50 |
112.50 |
111.00 |
111.00 |
7.7M |
| 2024-09-24 |
112.50 |
113.00 |
111.50 |
112.00 |
9.2M |
| 2024-09-23 |
111.50 |
112.50 |
111.00 |
112.00 |
5.9M |
| 2024-09-20 |
110.50 |
111.50 |
110.50 |
111.50 |
10.1M |
| 2024-09-19 |
111.50 |
111.50 |
109.50 |
111.00 |
14.2M |
| 2024-09-18 |
112.50 |
113.00 |
111.50 |
112.50 |
12.4M |
| 2024-09-17 |
112.00 |
112.50 |
111.50 |
112.00 |
3.2M |
| 2024-09-16 |
111.50 |
112.00 |
110.50 |
112.00 |
9.4M |
| 2024-09-13 |
113.50 |
114.50 |
112.00 |
112.00 |
24.2M |
| 2024-09-12 |
112.50 |
113.50 |
112.50 |
113.00 |
12.1M |
| 2024-09-11 |
112.00 |
113.00 |
111.50 |
112.50 |
15.1M |
| 2024-09-10 |
112.00 |
113.00 |
111.50 |
112.00 |
14.0M |
| 2024-09-09 |
115.00 |
115.50 |
112.00 |
112.00 |
34.6M |
| 2024-09-06 |
108.50 |
113.50 |
108.00 |
113.50 |
45.0M |
| 2024-09-05 |
106.00 |
108.00 |
105.50 |
107.50 |
18.3M |
| 2024-09-04 |
107.50 |
108.00 |
107.00 |
107.00 |
8.9M |
| 2024-09-03 |
107.00 |
108.00 |
107.00 |
107.50 |
10.1M |
| 2024-09-02 |
107.00 |
107.50 |
106.00 |
106.50 |
8.1M |
| 2024-08-30 |
107.50 |
108.50 |
107.00 |
107.00 |
8.2M |
| 2024-08-29 |
108.00 |
108.50 |
107.50 |
107.50 |
5.9M |
| 2024-08-28 |
107.00 |
108.00 |
106.50 |
107.50 |
6.5M |
| 2024-08-27 |
108.00 |
108.50 |
107.00 |
107.00 |
7.0M |
| 2024-08-26 |
109.00 |
109.00 |
107.00 |
108.00 |
10.4M |
| 2024-08-23 |
106.50 |
109.50 |
105.50 |
109.00 |
59.0M |
| 2024-08-22 |
106.50 |
106.50 |
105.50 |
106.00 |
2.8M |
| 2024-08-21 |
106.00 |
106.50 |
105.50 |
106.50 |
11.7M |
| 2024-08-20 |
106.50 |
107.00 |
105.50 |
106.00 |
11.3M |
| 2024-08-19 |
103.50 |
106.50 |
103.50 |
106.50 |
17.6M |
| 2024-08-16 |
102.50 |
104.00 |
102.00 |
103.50 |
6.7M |
| 2024-08-15 |
102.00 |
102.50 |
101.50 |
102.50 |
7.8M |
| 2024-08-14 |
102.00 |
103.00 |
101.50 |
103.00 |
6.1M |
| 2024-08-13 |
101.50 |
102.00 |
100.50 |
102.00 |
7.0M |
| 2024-08-09 |
102.00 |
102.50 |
101.50 |
102.00 |
5.0M |
| 2024-08-08 |
101.50 |
103.00 |
101.00 |
101.50 |
5.9M |
| 2024-08-07 |
101.50 |
102.00 |
101.00 |
102.00 |
2.7M |
| 2024-08-06 |
101.50 |
102.00 |
100.50 |
100.50 |
5.1M |
| 2024-08-05 |
101.50 |
102.00 |
100.50 |
100.50 |
7.1M |
| 2024-08-02 |
103.00 |
103.00 |
102.00 |
102.50 |
2.8M |
| 2024-08-01 |
103.50 |
103.50 |
102.50 |
102.50 |
2.9M |
| 2024-07-31 |
103.50 |
104.00 |
103.00 |
103.00 |
4.2M |
| 2024-07-30 |
103.00 |
104.00 |
103.00 |
103.00 |
5.6M |
| 2024-07-26 |
101.00 |
103.50 |
101.00 |
103.00 |
7.3M |
| 2024-07-25 |
100.50 |
101.00 |
100.00 |
100.50 |
4.6M |
| 2024-07-24 |
100.50 |
101.00 |
100.00 |
100.50 |
4.5M |
| 2024-07-23 |
101.50 |
102.50 |
100.00 |
100.50 |
9.9M |
| 2024-07-19 |
102.00 |
102.00 |
100.50 |
101.50 |
9.4M |
| 2024-07-18 |
102.50 |
103.00 |
101.50 |
101.50 |
8.7M |
| 2024-07-17 |
103.00 |
103.00 |
102.50 |
102.50 |
4.2M |
| 2024-07-16 |
103.00 |
103.50 |
102.00 |
102.50 |
8.1M |
| 2024-07-15 |
102.00 |
104.00 |
102.00 |
103.00 |
27.5M |
| 2024-07-12 |
106.50 |
106.50 |
106.00 |
106.50 |
4.3M |
| 2024-07-11 |
106.00 |
106.50 |
105.50 |
106.00 |
4.1M |
| 2024-07-10 |
106.00 |
106.50 |
105.50 |
106.00 |
4.1M |
| 2024-07-09 |
105.50 |
106.50 |
105.50 |
106.50 |
9.2M |
| 2024-07-08 |
105.00 |
105.50 |
105.00 |
105.50 |
3.8M |
| 2024-07-05 |
104.50 |
105.50 |
104.50 |
105.50 |
4.1M |
| 2024-07-04 |
104.00 |
105.00 |
104.00 |
104.50 |
4.6M |
| 2024-07-03 |
103.50 |
104.00 |
103.00 |
104.00 |
4.3M |
| 2024-07-02 |
103.00 |
103.50 |
102.50 |
103.50 |
3.8M |
| 2024-07-01 |
103.00 |
103.50 |
102.50 |
103.50 |
4.6M |
| 2024-06-28 |
104.00 |
104.00 |
103.00 |
103.00 |
8.7M |
| 2024-06-27 |
106.00 |
106.00 |
103.00 |
104.00 |
15.9M |
| 2024-06-26 |
106.50 |
106.50 |
105.50 |
106.00 |
7.6M |
| 2024-06-25 |
106.50 |
107.50 |
106.00 |
106.50 |
6.7M |
| 2024-06-24 |
106.00 |
107.00 |
106.00 |
106.50 |
4.9M |
| 2024-06-21 |
105.00 |
106.50 |
105.00 |
106.00 |
16.1M |
| 2024-06-20 |
105.50 |
105.50 |
104.50 |
105.50 |
4.5M |
| 2024-06-19 |
105.50 |
106.00 |
104.00 |
105.50 |
11.8M |
| 2024-06-18 |
105.50 |
106.50 |
105.50 |
106.00 |
5.0M |
| 2024-06-17 |
106.50 |
106.50 |
104.50 |
105.50 |
6.5M |
| 2024-06-14 |
105.00 |
107.00 |
104.50 |
106.00 |
11.9M |
| 2024-06-13 |
104.00 |
105.00 |
104.00 |
104.50 |
9.1M |
| 2024-06-12 |
103.00 |
104.00 |
102.50 |
104.00 |
9.6M |
| 2024-06-11 |
104.00 |
104.00 |
103.00 |
103.00 |
5.4M |
| 2024-06-10 |
104.50 |
104.50 |
103.50 |
104.00 |
6.5M |
| 2024-06-07 |
104.50 |
105.00 |
104.00 |
104.50 |
5.3M |
| 2024-06-06 |
105.00 |
105.00 |
104.00 |
105.00 |
5.9M |
| 2024-06-05 |
105.50 |
105.50 |
104.50 |
105.00 |
6.5M |
| 2024-06-04 |
106.00 |
106.00 |
105.00 |
105.50 |
4.5M |
| 2024-05-31 |
106.00 |
106.50 |
104.50 |
106.00 |
14.2M |
| 2024-05-30 |
106.50 |
106.50 |
105.00 |
106.00 |
9.7M |
| 2024-05-29 |
106.50 |
107.00 |
106.50 |
106.50 |
5.1M |
| 2024-05-28 |
107.00 |
107.00 |
106.50 |
106.50 |
3.4M |
| 2024-05-27 |
107.00 |
107.00 |
106.50 |
107.00 |
1.9M |
| 2024-05-24 |
107.00 |
107.00 |
106.50 |
107.00 |
6.0M |
| 2024-05-23 |
107.50 |
108.00 |
107.00 |
107.00 |
5.0M |
| 2024-05-21 |
107.00 |
107.50 |
106.50 |
107.50 |
3.2M |
| 2024-05-20 |
106.50 |
107.50 |
106.50 |
107.00 |
6.3M |
| 2024-05-17 |
106.50 |
106.50 |
105.50 |
106.50 |
7.2M |
| 2024-05-16 |
105.50 |
106.50 |
105.50 |
106.00 |
9.3M |
| 2024-05-15 |
106.00 |
106.50 |
105.00 |
105.00 |
11.0M |
| 2024-05-14 |
106.50 |
107.00 |
106.00 |
106.00 |
7.1M |
| 2024-05-13 |
108.50 |
108.50 |
106.00 |
106.50 |
12.8M |
| 2024-05-10 |
107.50 |
108.50 |
107.00 |
108.00 |
6.1M |
| 2024-05-09 |
106.50 |
108.50 |
106.50 |
107.50 |
9.1M |
| 2024-05-08 |
106.00 |
107.00 |
106.00 |
106.50 |
7.7M |
| 2024-05-07 |
106.00 |
106.50 |
106.00 |
106.00 |
4.2M |
| 2024-05-03 |
106.50 |
106.50 |
105.00 |
106.00 |
6.3M |
| 2024-05-02 |
106.00 |
106.50 |
105.50 |
106.00 |
5.6M |
| 2024-04-30 |
106.00 |
107.00 |
106.00 |
106.50 |
7.7M |
| 2024-04-29 |
107.00 |
107.00 |
105.00 |
106.00 |
9.3M |
| 2024-04-26 |
105.00 |
107.00 |
104.50 |
106.50 |
10.9M |
| 2024-04-25 |
105.00 |
105.50 |
104.50 |
105.00 |
4.0M |
| 2024-04-24 |
105.50 |
105.50 |
103.50 |
105.00 |
12.5M |
| 2024-04-23 |
105.50 |
106.00 |
105.00 |
105.00 |
13.6M |
| 2024-04-22 |
104.50 |
105.50 |
104.50 |
104.50 |
15.5M |
| 2024-04-19 |
104.00 |
104.50 |
103.00 |
103.00 |
14.7M |
| 2024-04-18 |
106.00 |
106.50 |
105.00 |
105.00 |
12.5M |
| 2024-04-17 |
105.00 |
106.50 |
105.00 |
106.00 |
26.8M |
| 2024-04-11 |
115.50 |
116.50 |
115.00 |
115.50 |
24.3M |
| 2024-04-10 |
115.00 |
115.50 |
114.50 |
115.50 |
8.7M |
| 2024-04-09 |
113.00 |
115.00 |
112.50 |
115.00 |
11.8M |
| 2024-04-05 |
111.50 |
113.00 |
111.00 |
112.50 |
7.2M |
| 2024-04-04 |
112.00 |
112.50 |
111.00 |
111.50 |
14.6M |
| 2024-04-03 |
113.50 |
114.00 |
112.00 |
112.50 |
14.1M |
| 2024-04-02 |
114.00 |
114.50 |
113.50 |
114.00 |
8.5M |
| 2024-04-01 |
114.50 |
114.50 |
114.00 |
114.00 |
3.2M |
| 2024-03-29 |
114.00 |
114.50 |
114.00 |
114.00 |
4.8M |
| 2024-03-28 |
114.50 |
115.00 |
114.00 |
114.00 |
5.1M |
| 2024-03-27 |
114.50 |
115.00 |
114.50 |
114.50 |
4.4M |
| 2024-03-26 |
114.00 |
115.00 |
114.00 |
114.50 |
6.4M |
| 2024-03-25 |
115.00 |
116.00 |
114.00 |
114.50 |
9.0M |
| 2024-03-22 |
114.50 |
116.00 |
114.50 |
115.50 |
8.2M |
| 2024-03-21 |
115.00 |
116.00 |
114.50 |
115.00 |
7.2M |
| 2024-03-20 |
115.50 |
116.00 |
114.50 |
115.00 |
4.8M |
| 2024-03-19 |
114.50 |
116.00 |
114.50 |
115.50 |
9.0M |
| 2024-03-18 |
114.00 |
115.00 |
114.00 |
114.50 |
9.9M |
| 2024-03-15 |
114.50 |
114.50 |
113.50 |
114.00 |
9.3M |
| 2024-03-14 |
113.50 |
115.00 |
113.00 |
115.00 |
14.4M |
| 2024-03-13 |
113.00 |
113.50 |
112.50 |
113.50 |
4.1M |
| 2024-03-12 |
112.50 |
113.00 |
112.50 |
112.50 |
4.7M |
| 2024-03-11 |
113.00 |
113.50 |
112.50 |
113.00 |
6.5M |
| 2024-03-08 |
112.50 |
113.50 |
112.00 |
113.50 |
4.1M |
| 2024-03-07 |
112.50 |
113.50 |
112.50 |
112.50 |
8.4M |
| 2024-03-06 |
112.50 |
113.50 |
112.50 |
113.00 |
6.2M |
| 2024-03-05 |
112.50 |
113.00 |
112.00 |
112.00 |
6.8M |
| 2024-03-04 |
112.00 |
113.00 |
111.00 |
112.50 |
6.5M |
| 2024-03-01 |
113.00 |
113.50 |
111.50 |
111.50 |
15.5M |
| 2024-02-29 |
113.50 |
114.50 |
111.50 |
112.50 |
18.8M |
| 2024-02-28 |
113.50 |
114.00 |
113.00 |
113.50 |
11.9M |
| 2024-02-27 |
112.50 |
114.00 |
112.50 |
113.50 |
19.4M |
| 2024-02-23 |
111.00 |
112.50 |
111.00 |
112.50 |
18.9M |
| 2024-02-22 |
111.00 |
111.50 |
110.50 |
111.00 |
15.5M |
| 2024-02-21 |
110.00 |
111.50 |
109.00 |
111.00 |
57.6M |
| 2024-02-20 |
103.50 |
104.50 |
103.50 |
104.00 |
4.3M |
| 2024-02-19 |
103.00 |
103.50 |
102.50 |
103.50 |
3.0M |
| 2024-02-16 |
102.50 |
103.50 |
102.50 |
103.50 |
5.8M |
| 2024-02-15 |
102.50 |
103.00 |
101.00 |
101.50 |
9.9M |
| 2024-02-14 |
101.50 |
103.50 |
101.00 |
102.50 |
6.8M |
| 2024-02-13 |
104.50 |
104.50 |
102.00 |
102.00 |
10.4M |
| 2024-02-12 |
103.00 |
104.50 |
103.00 |
104.00 |
2.0M |
| 2024-02-09 |
104.50 |
104.50 |
102.50 |
103.00 |
6.5M |
| 2024-02-08 |
105.00 |
105.50 |
104.00 |
104.00 |
5.6M |
| 2024-02-07 |
106.00 |
107.00 |
105.00 |
105.50 |
5.4M |
| 2024-02-06 |
104.50 |
106.00 |
104.50 |
106.00 |
4.4M |
| 2024-02-05 |
104.50 |
105.50 |
104.50 |
105.00 |
5.0M |
| 2024-02-02 |
105.50 |
105.50 |
104.00 |
105.00 |
3.9M |
| 2024-02-01 |
104.00 |
105.50 |
103.50 |
104.50 |
4.3M |
| 2024-01-31 |
104.00 |
105.00 |
103.50 |
104.00 |
5.5M |
| 2024-01-30 |
105.00 |
105.50 |
103.50 |
104.00 |
6.4M |
| 2024-01-29 |
105.50 |
106.00 |
104.50 |
105.00 |
3.5M |
| 2024-01-26 |
105.50 |
106.00 |
105.00 |
105.50 |
8.5M |
| 2024-01-25 |
104.00 |
106.00 |
104.00 |
106.00 |
9.1M |
| 2024-01-24 |
103.50 |
105.00 |
103.50 |
104.50 |
6.9M |
| 2024-01-23 |
105.50 |
105.50 |
104.00 |
104.00 |
8.4M |
| 2024-01-22 |
105.00 |
105.50 |
103.00 |
105.00 |
8.9M |
| 2024-01-19 |
102.50 |
105.50 |
102.50 |
105.00 |
17.2M |
| 2024-01-18 |
103.00 |
103.00 |
101.50 |
102.50 |
7.4M |
| 2024-01-17 |
103.50 |
104.50 |
102.50 |
102.50 |
10.9M |
| 2024-01-16 |
104.50 |
105.00 |
103.50 |
103.50 |
5.3M |
| 2024-01-15 |
105.00 |
105.00 |
104.00 |
104.50 |
2.0M |
| 2024-01-12 |
104.50 |
105.50 |
104.50 |
105.00 |
4.8M |
| 2024-01-11 |
104.50 |
105.50 |
104.00 |
105.00 |
5.9M |
| 2024-01-10 |
105.50 |
105.50 |
103.50 |
104.00 |
9.2M |
| 2024-01-09 |
105.50 |
106.50 |
105.00 |
106.00 |
7.8M |
| 2024-01-08 |
106.00 |
106.00 |
105.00 |
105.00 |
6.6M |
| 2024-01-05 |
105.00 |
106.50 |
105.00 |
106.50 |
10.3M |
| 2024-01-04 |
105.50 |
105.50 |
104.00 |
105.50 |
8.1M |
| 2024-01-03 |
105.50 |
107.00 |
105.00 |
106.00 |
9.8M |
| 2024-01-02 |
105.50 |
106.00 |
105.00 |
106.00 |
8.0M |