| 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 |
162.50 |
169.00 |
162.00 |
168.00 |
9.7M |
| 2024-12-30 |
165.00 |
167.00 |
163.50 |
163.50 |
6.6M |
| 2024-12-27 |
169.00 |
173.00 |
161.50 |
165.00 |
18.9M |
| 2024-12-26 |
179.00 |
180.00 |
168.00 |
168.00 |
22.3M |
| 2024-12-25 |
170.50 |
180.00 |
167.00 |
178.50 |
43.9M |
| 2024-12-24 |
168.50 |
172.00 |
163.00 |
169.00 |
24.6M |
| 2024-12-23 |
164.00 |
169.00 |
163.00 |
168.50 |
20.5M |
| 2024-12-20 |
164.00 |
172.50 |
162.00 |
162.00 |
37.5M |
| 2024-12-19 |
158.00 |
165.50 |
157.00 |
164.50 |
31.2M |
| 2024-12-18 |
161.00 |
163.00 |
156.00 |
160.50 |
30.8M |
| 2024-12-17 |
151.00 |
163.00 |
150.50 |
163.00 |
41.7M |
| 2024-12-16 |
153.50 |
157.50 |
148.50 |
148.50 |
14.3M |
| 2024-12-13 |
154.00 |
158.00 |
151.00 |
151.50 |
16.8M |
| 2024-12-12 |
146.00 |
156.00 |
146.00 |
154.00 |
24.5M |
| 2024-12-11 |
138.00 |
151.00 |
136.50 |
147.00 |
10.5M |
| 2024-12-10 |
138.00 |
142.50 |
136.00 |
137.50 |
3.5M |
| 2024-12-09 |
139.00 |
139.00 |
136.00 |
136.00 |
1.0M |
| 2024-12-06 |
142.00 |
144.50 |
137.00 |
138.50 |
3.8M |
| 2024-12-05 |
141.50 |
142.00 |
139.00 |
141.00 |
1.7M |
| 2024-12-04 |
139.00 |
141.50 |
138.50 |
140.50 |
2.8M |
| 2024-12-03 |
140.00 |
141.00 |
137.50 |
138.00 |
2.4M |
| 2024-12-02 |
140.00 |
142.00 |
136.00 |
137.50 |
4.1M |
| 2024-11-29 |
132.50 |
142.00 |
131.50 |
142.00 |
3.6M |
| 2024-11-28 |
135.50 |
135.50 |
131.00 |
132.00 |
2.2M |
| 2024-11-27 |
141.00 |
141.50 |
134.50 |
136.00 |
4.9M |
| 2024-11-26 |
135.50 |
144.50 |
135.50 |
139.00 |
13.1M |
| 2024-11-25 |
135.50 |
137.50 |
134.00 |
135.00 |
2.5M |
| 2024-11-22 |
136.00 |
137.50 |
134.00 |
134.00 |
1.9M |
| 2024-11-21 |
131.00 |
134.50 |
130.50 |
134.50 |
1.4M |
| 2024-11-20 |
135.00 |
135.00 |
131.00 |
132.50 |
1.6M |
| 2024-11-19 |
132.00 |
135.00 |
131.00 |
135.00 |
1.6M |
| 2024-11-18 |
138.50 |
138.50 |
130.00 |
131.00 |
3.2M |
| 2024-11-15 |
136.00 |
141.00 |
135.50 |
139.00 |
3.0M |
| 2024-11-14 |
138.50 |
139.50 |
136.00 |
136.00 |
2.2M |
| 2024-11-13 |
141.50 |
143.00 |
138.50 |
138.50 |
2.2M |
| 2024-11-12 |
141.50 |
144.00 |
136.00 |
144.00 |
4.2M |
| 2024-11-11 |
144.50 |
145.50 |
141.50 |
143.50 |
1.2M |
| 2024-11-08 |
149.00 |
149.00 |
144.50 |
144.50 |
2.2M |
| 2024-11-07 |
145.50 |
149.00 |
145.50 |
149.00 |
2.9M |
| 2024-11-06 |
147.00 |
147.50 |
144.50 |
145.50 |
2.4M |
| 2024-11-05 |
140.00 |
149.00 |
140.00 |
145.50 |
8.6M |
| 2024-11-04 |
143.00 |
143.00 |
139.50 |
139.50 |
1.3M |
| 2024-11-01 |
138.00 |
144.00 |
136.00 |
144.00 |
1.4M |
| 2024-10-30 |
139.50 |
141.00 |
139.00 |
140.50 |
1.2M |
| 2024-10-29 |
140.50 |
143.50 |
140.00 |
140.00 |
1.9M |
| 2024-10-28 |
143.00 |
143.50 |
140.00 |
141.50 |
1.9M |
| 2024-10-25 |
145.00 |
146.00 |
143.00 |
143.00 |
1.6M |
| 2024-10-24 |
148.00 |
153.00 |
144.00 |
145.00 |
6.1M |
| 2024-10-23 |
148.50 |
150.50 |
147.50 |
147.50 |
2.7M |
| 2024-10-22 |
151.00 |
152.50 |
148.00 |
148.50 |
3.0M |
| 2024-10-21 |
155.50 |
156.00 |
150.00 |
150.50 |
8.9M |
| 2024-10-18 |
149.50 |
153.00 |
145.50 |
153.00 |
9.4M |
| 2024-10-17 |
147.00 |
150.00 |
144.00 |
147.50 |
10.6M |
| 2024-10-16 |
140.50 |
151.00 |
139.50 |
147.00 |
14.3M |
| 2024-10-15 |
141.00 |
143.00 |
140.00 |
140.50 |
2.9M |
| 2024-10-14 |
137.50 |
142.00 |
134.50 |
140.50 |
4.1M |
| 2024-10-11 |
141.50 |
142.00 |
136.00 |
136.00 |
3.4M |
| 2024-10-09 |
144.50 |
145.50 |
140.50 |
141.00 |
2.7M |
| 2024-10-08 |
144.50 |
144.50 |
141.50 |
142.00 |
1.7M |
| 2024-10-07 |
145.00 |
146.50 |
143.50 |
144.50 |
2.4M |
| 2024-10-04 |
147.00 |
148.00 |
144.00 |
144.00 |
2.7M |
| 2024-10-01 |
150.00 |
151.50 |
146.50 |
147.00 |
4.1M |
| 2024-09-30 |
152.00 |
153.50 |
150.00 |
150.00 |
3.5M |
| 2024-09-27 |
152.50 |
165.50 |
152.00 |
152.00 |
14.9M |
| 2024-09-26 |
156.00 |
157.00 |
151.50 |
153.00 |
4.3M |
| 2024-09-25 |
153.00 |
157.00 |
152.00 |
155.00 |
7.8M |
| 2024-09-24 |
152.50 |
153.00 |
150.00 |
150.00 |
2.2M |
| 2024-09-23 |
154.00 |
154.00 |
151.00 |
151.50 |
2.1M |
| 2024-09-20 |
156.50 |
157.50 |
152.00 |
153.50 |
6.0M |
| 2024-09-19 |
151.50 |
154.50 |
151.00 |
154.00 |
4.0M |
| 2024-09-18 |
154.50 |
155.00 |
151.00 |
151.00 |
3.7M |
| 2024-09-16 |
151.50 |
156.00 |
151.00 |
154.00 |
10.1M |
| 2024-09-13 |
148.50 |
149.50 |
145.00 |
149.00 |
3.4M |
| 2024-09-12 |
148.50 |
151.00 |
146.50 |
148.00 |
5.7M |
| 2024-09-11 |
146.50 |
147.50 |
143.50 |
144.50 |
4.6M |
| 2024-09-10 |
152.50 |
153.50 |
140.50 |
146.50 |
8.7M |
| 2024-09-09 |
145.00 |
152.00 |
144.50 |
152.00 |
5.6M |
| 2024-09-06 |
148.00 |
150.00 |
146.00 |
149.50 |
6.6M |
| 2024-09-05 |
153.00 |
156.50 |
146.00 |
148.00 |
13.7M |
| 2024-09-04 |
150.50 |
154.00 |
145.00 |
152.00 |
13.4M |
| 2024-09-03 |
156.50 |
164.50 |
156.50 |
158.00 |
18.7M |
| 2024-09-02 |
159.00 |
160.50 |
157.00 |
157.00 |
4.7M |
| 2024-08-30 |
163.50 |
164.50 |
158.00 |
158.50 |
9.5M |
| 2024-08-29 |
159.50 |
164.00 |
159.00 |
163.00 |
6.9M |
| 2024-08-28 |
165.00 |
167.00 |
162.00 |
162.50 |
11.5M |
| 2024-08-27 |
155.50 |
169.00 |
155.00 |
166.00 |
22.8M |
| 2024-08-26 |
163.50 |
164.00 |
157.50 |
157.50 |
8.7M |
| 2024-08-23 |
158.00 |
164.50 |
157.00 |
162.50 |
10.2M |
| 2024-08-22 |
162.50 |
163.00 |
158.00 |
161.50 |
15.4M |
| 2024-08-21 |
164.00 |
165.50 |
160.00 |
160.00 |
15.0M |
| 2024-08-20 |
172.00 |
173.00 |
166.00 |
166.50 |
26.9M |
| 2024-08-19 |
177.50 |
181.50 |
166.50 |
169.00 |
59.2M |
| 2024-08-16 |
167.50 |
179.00 |
164.50 |
172.50 |
65.6M |
| 2024-08-15 |
163.50 |
164.00 |
155.00 |
163.50 |
24.2M |
| 2024-08-14 |
165.00 |
170.50 |
159.50 |
160.50 |
35.9M |
| 2024-08-13 |
162.00 |
166.50 |
157.00 |
159.50 |
38.4M |
| 2024-08-12 |
169.50 |
170.00 |
156.50 |
159.00 |
43.7M |
| 2024-08-09 |
158.50 |
167.00 |
158.00 |
167.00 |
24.1M |
| 2024-08-08 |
147.50 |
158.00 |
144.00 |
152.00 |
45.9M |
| 2024-08-07 |
140.00 |
151.50 |
139.00 |
151.50 |
24.7M |
| 2024-08-06 |
151.00 |
154.00 |
131.00 |
138.00 |
37.7M |
| 2024-08-05 |
155.00 |
155.50 |
144.00 |
144.00 |
29.7M |
| 2024-08-02 |
148.00 |
163.50 |
146.00 |
159.50 |
45.4M |
| 2024-08-01 |
150.50 |
158.00 |
149.00 |
158.00 |
19.5M |
| 2024-07-31 |
147.50 |
149.00 |
142.50 |
144.00 |
8.9M |
| 2024-07-30 |
147.00 |
151.50 |
141.00 |
149.00 |
15.9M |
| 2024-07-29 |
165.00 |
166.00 |
147.00 |
149.50 |
13.2M |
| 2024-07-26 |
157.00 |
163.00 |
155.00 |
163.00 |
8.7M |
| 2024-07-23 |
168.00 |
173.50 |
160.00 |
163.00 |
30.4M |
| 2024-07-22 |
157.50 |
172.50 |
154.50 |
163.50 |
34.2M |
| 2024-07-19 |
161.00 |
162.50 |
157.00 |
157.00 |
4.6M |
| 2024-07-18 |
161.00 |
165.00 |
159.00 |
161.00 |
7.0M |
| 2024-07-17 |
170.00 |
173.50 |
165.00 |
165.00 |
15.7M |
| 2024-07-16 |
166.50 |
170.00 |
162.00 |
170.00 |
9.0M |
| 2024-07-15 |
165.00 |
166.50 |
161.00 |
166.50 |
5.1M |
| 2024-07-12 |
162.50 |
167.00 |
159.50 |
164.00 |
7.5M |
| 2024-07-11 |
167.00 |
171.00 |
163.00 |
163.00 |
7.2M |
| 2024-07-10 |
162.50 |
176.00 |
161.50 |
166.50 |
15.1M |
| 2024-07-09 |
166.50 |
169.50 |
161.00 |
163.00 |
6.8M |
| 2024-07-08 |
178.00 |
180.00 |
165.00 |
165.00 |
13.0M |
| 2024-07-05 |
178.50 |
182.00 |
175.00 |
175.50 |
14.8M |
| 2024-07-04 |
178.00 |
187.50 |
172.00 |
175.00 |
47.9M |
| 2024-07-03 |
171.50 |
177.00 |
169.50 |
172.00 |
36.3M |
| 2024-07-02 |
169.00 |
175.00 |
162.00 |
168.50 |
24.4M |
| 2024-07-01 |
174.50 |
178.00 |
166.00 |
167.00 |
55.7M |
| 2024-06-28 |
153.00 |
166.00 |
151.50 |
166.00 |
13.4M |
| 2024-06-27 |
155.00 |
156.00 |
151.00 |
151.00 |
7.0M |
| 2024-06-26 |
159.00 |
162.00 |
155.50 |
155.50 |
8.9M |
| 2024-06-25 |
158.00 |
159.00 |
152.50 |
158.50 |
7.9M |
| 2024-06-24 |
159.50 |
160.50 |
156.00 |
157.00 |
7.5M |
| 2024-06-21 |
160.00 |
164.50 |
157.00 |
159.50 |
9.6M |
| 2024-06-20 |
157.00 |
163.00 |
155.00 |
163.00 |
14.5M |
| 2024-06-19 |
166.00 |
168.50 |
153.50 |
157.00 |
23.9M |
| 2024-06-18 |
169.00 |
173.00 |
165.00 |
165.50 |
16.7M |
| 2024-06-17 |
171.00 |
173.00 |
163.50 |
168.00 |
22.8M |
| 2024-06-14 |
167.50 |
176.00 |
165.00 |
169.50 |
26.1M |
| 2024-06-13 |
180.00 |
184.50 |
163.00 |
168.00 |
53.6M |
| 2024-06-12 |
155.00 |
171.50 |
148.00 |
171.50 |
7.2M |
| 2024-06-11 |
157.00 |
163.00 |
150.00 |
156.00 |
7.8M |
| 2024-06-07 |
167.50 |
171.50 |
166.00 |
166.50 |
2.8M |
| 2024-06-06 |
168.50 |
172.00 |
165.00 |
170.00 |
4.0M |
| 2024-06-05 |
164.50 |
168.00 |
153.00 |
164.00 |
7.2M |
| 2024-06-04 |
180.50 |
180.50 |
166.00 |
166.00 |
7.3M |
| 2024-06-03 |
184.50 |
184.50 |
178.00 |
180.00 |
5.4M |
| 2024-05-31 |
178.50 |
179.00 |
173.50 |
175.00 |
3.8M |
| 2024-05-30 |
177.00 |
183.50 |
173.00 |
175.50 |
7.9M |
| 2024-05-29 |
176.50 |
178.00 |
173.00 |
176.50 |
5.6M |
| 2024-05-28 |
178.50 |
179.00 |
169.50 |
175.00 |
5.9M |
| 2024-05-27 |
176.50 |
181.00 |
173.50 |
175.50 |
10.0M |
| 2024-05-24 |
166.00 |
176.00 |
166.00 |
171.50 |
77.6M |
| 2024-05-23 |
173.00 |
182.00 |
157.50 |
163.00 |
146.1M |
| 2024-05-22 |
159.50 |
166.50 |
155.00 |
166.50 |
84.9M |
| 2024-05-21 |
139.50 |
151.50 |
138.00 |
151.50 |
74.6M |
| 2024-05-20 |
140.00 |
144.50 |
135.00 |
138.00 |
105.6M |
| 2024-05-17 |
121.00 |
132.00 |
119.00 |
132.00 |
59.6M |
| 2024-05-16 |
130.00 |
134.50 |
118.00 |
120.00 |
95.3M |
| 2024-05-15 |
120.00 |
125.50 |
120.00 |
125.50 |
23.4M |
| 2024-05-14 |
104.00 |
114.50 |
101.00 |
114.50 |
38.1M |
| 2024-05-13 |
104.00 |
106.00 |
99.90 |
104.50 |
15.9M |
| 2024-05-10 |
106.00 |
111.50 |
102.50 |
106.00 |
31.1M |
| 2024-05-09 |
102.00 |
108.00 |
101.50 |
105.00 |
29.0M |
| 2024-05-08 |
110.50 |
111.50 |
101.00 |
101.50 |
52.3M |
| 2024-05-07 |
94.20 |
101.50 |
92.70 |
101.50 |
9.4M |
| 2024-05-06 |
91.40 |
93.50 |
90.10 |
92.30 |
12.3M |
| 2024-05-03 |
100.50 |
100.50 |
90.00 |
91.70 |
21.8M |
| 2024-05-02 |
100.50 |
103.00 |
96.70 |
98.00 |
15.3M |
| 2024-04-30 |
98.30 |
104.00 |
95.00 |
102.00 |
23.1M |
| 2024-04-29 |
108.50 |
108.50 |
98.30 |
98.50 |
31.4M |
| 2024-04-26 |
114.00 |
119.00 |
104.00 |
105.50 |
72.6M |
| 2024-04-25 |
105.00 |
109.00 |
104.00 |
109.00 |
23.4M |
| 2024-04-24 |
99.30 |
99.30 |
99.30 |
99.30 |
2.2M |
| 2024-04-23 |
86.30 |
90.30 |
85.60 |
90.30 |
8.4M |
| 2024-04-22 |
92.80 |
93.50 |
82.10 |
82.10 |
4.7M |
| 2024-04-19 |
98.00 |
99.00 |
89.10 |
91.20 |
3.2M |
| 2024-04-18 |
95.00 |
99.90 |
95.00 |
99.00 |
1.6M |
| 2024-04-17 |
94.80 |
97.00 |
94.00 |
96.60 |
1.9M |
| 2024-04-16 |
96.10 |
96.10 |
89.20 |
92.00 |
4.9M |
| 2024-04-15 |
100.00 |
102.50 |
98.80 |
98.80 |
2.7M |
| 2024-04-12 |
110.00 |
116.00 |
102.00 |
103.50 |
4.6M |
| 2024-04-11 |
100.00 |
105.50 |
98.60 |
105.50 |
3.0M |
| 2024-04-10 |
100.00 |
101.00 |
96.60 |
100.50 |
2.8M |
| 2024-04-09 |
105.50 |
105.50 |
96.90 |
99.00 |
5.8M |
| 2024-04-08 |
98.00 |
105.50 |
98.00 |
105.50 |
10.5M |
| 2024-04-03 |
88.00 |
96.30 |
88.00 |
96.30 |
10.5M |
| 2024-04-02 |
87.60 |
87.60 |
87.60 |
87.60 |
2.3M |
| 2024-04-01 |
76.40 |
79.70 |
76.40 |
79.70 |
3.1M |
| 2024-03-29 |
72.80 |
72.80 |
71.00 |
72.50 |
4.1M |
| 2024-03-28 |
74.00 |
74.40 |
70.50 |
73.10 |
5.6M |
| 2024-03-27 |
70.50 |
73.00 |
69.20 |
72.80 |
11.4M |
| 2024-03-26 |
69.90 |
72.00 |
66.70 |
69.70 |
73.2M |
| 2024-03-25 |
65.50 |
65.50 |
62.00 |
65.50 |
17.6M |
| 2024-03-22 |
59.60 |
59.60 |
59.60 |
59.60 |
3.9M |
| 2024-03-21 |
54.20 |
54.20 |
54.20 |
54.20 |
4.7M |
| 2024-03-20 |
49.35 |
49.35 |
49.35 |
49.35 |
7.3M |
| 2024-03-19 |
41.00 |
45.10 |
41.00 |
44.90 |
26.3M |
| 2024-03-18 |
40.20 |
41.30 |
39.85 |
41.05 |
3.3M |
| 2024-03-15 |
40.35 |
40.40 |
39.55 |
39.85 |
1.7M |
| 2024-03-14 |
41.20 |
41.20 |
40.20 |
40.40 |
3.3M |
| 2024-03-13 |
41.75 |
42.10 |
40.10 |
41.40 |
9.4M |
| 2024-03-12 |
39.40 |
41.85 |
39.35 |
41.20 |
16.0M |
| 2024-03-11 |
38.55 |
41.15 |
38.30 |
40.25 |
6.1M |
| 2024-03-08 |
39.30 |
39.35 |
37.60 |
38.40 |
3.1M |
| 2024-03-07 |
40.20 |
40.40 |
38.95 |
39.35 |
6.6M |
| 2024-03-06 |
39.60 |
39.60 |
38.75 |
38.80 |
1.8M |
| 2024-03-05 |
40.60 |
40.65 |
39.20 |
39.45 |
2.2M |
| 2024-03-04 |
40.05 |
40.30 |
39.60 |
40.10 |
2.5M |
| 2024-03-01 |
39.90 |
39.95 |
39.40 |
39.75 |
2.0M |
| 2024-02-29 |
39.45 |
39.90 |
39.15 |
39.65 |
2.4M |
| 2024-02-27 |
39.65 |
40.45 |
39.00 |
39.40 |
8.6M |
| 2024-02-26 |
37.15 |
39.20 |
37.15 |
39.15 |
3.7M |
| 2024-02-23 |
37.40 |
37.40 |
36.95 |
36.95 |
1.2M |
| 2024-02-22 |
37.60 |
37.60 |
37.10 |
37.15 |
1.0M |
| 2024-02-21 |
37.00 |
37.45 |
36.90 |
37.25 |
0.9M |
| 2024-02-20 |
37.05 |
37.15 |
36.70 |
37.00 |
1.1M |
| 2024-02-19 |
36.90 |
37.25 |
36.75 |
37.00 |
1.3M |
| 2024-02-16 |
36.10 |
36.95 |
36.00 |
36.75 |
2.3M |
| 2024-02-15 |
37.50 |
37.50 |
35.20 |
36.00 |
4.8M |
| 2024-02-05 |
39.40 |
39.60 |
39.05 |
39.05 |
1.1M |
| 2024-02-02 |
39.65 |
39.90 |
39.40 |
39.40 |
0.8M |
| 2024-02-01 |
39.80 |
39.80 |
39.30 |
39.35 |
0.9M |
| 2024-01-31 |
40.10 |
40.10 |
39.55 |
39.60 |
1.0M |
| 2024-01-30 |
39.95 |
40.00 |
39.35 |
39.85 |
1.1M |
| 2024-01-29 |
40.05 |
40.15 |
39.50 |
39.55 |
1.5M |
| 2024-01-26 |
40.70 |
41.10 |
39.85 |
39.85 |
1.8M |
| 2024-01-25 |
41.30 |
41.40 |
40.45 |
40.45 |
2.3M |
| 2024-01-24 |
41.30 |
41.40 |
40.80 |
40.80 |
2.6M |
| 2024-01-23 |
40.50 |
41.45 |
40.50 |
41.10 |
3.9M |
| 2024-01-22 |
40.40 |
41.70 |
40.35 |
40.65 |
9.0M |
| 2024-01-19 |
39.50 |
39.85 |
39.35 |
39.80 |
1.7M |
| 2024-01-18 |
39.90 |
40.10 |
38.70 |
38.95 |
2.2M |
| 2024-01-17 |
40.15 |
40.25 |
39.30 |
39.60 |
2.3M |
| 2024-01-16 |
39.90 |
40.55 |
39.55 |
39.90 |
2.5M |
| 2024-01-15 |
39.50 |
40.15 |
39.20 |
40.15 |
2.9M |
| 2024-01-12 |
39.45 |
39.75 |
39.15 |
39.15 |
2.0M |
| 2024-01-11 |
38.90 |
39.60 |
38.85 |
39.40 |
2.4M |
| 2024-01-10 |
38.75 |
39.95 |
38.60 |
38.80 |
3.8M |
| 2024-01-09 |
39.95 |
40.45 |
38.50 |
38.75 |
8.2M |
| 2024-01-08 |
38.20 |
38.50 |
37.80 |
37.80 |
0.7M |
| 2024-01-05 |
37.90 |
38.50 |
37.90 |
38.00 |
0.9M |
| 2024-01-04 |
38.85 |
39.00 |
38.10 |
38.30 |
1.1M |
| 2024-01-03 |
39.20 |
39.20 |
38.55 |
38.65 |
1.0M |
| 2024-01-02 |
39.50 |
39.70 |
39.20 |
39.25 |
0.8M |