| 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 |
133.35 |
133.66 |
127.07 |
130.30 |
2.3M |
| 2024-12-30 |
129.70 |
135.79 |
127.63 |
133.35 |
2.6M |
| 2024-12-27 |
123.65 |
131.92 |
123.36 |
129.77 |
3.5M |
| 2024-12-26 |
123.17 |
125.51 |
120.19 |
124.20 |
1.9M |
| 2024-12-25 |
125.89 |
127.55 |
120.50 |
122.17 |
1.6M |
| 2024-12-24 |
127.60 |
127.62 |
122.27 |
126.30 |
2.2M |
| 2024-12-23 |
129.19 |
130.94 |
125.20 |
125.67 |
2.2M |
| 2024-12-20 |
132.83 |
134.99 |
127.90 |
128.70 |
2.6M |
| 2024-12-19 |
131.77 |
135.00 |
130.00 |
130.88 |
1.9M |
| 2024-12-18 |
133.96 |
135.50 |
128.48 |
134.00 |
1.7M |
| 2024-12-17 |
131.99 |
133.25 |
130.58 |
131.90 |
1.6M |
| 2024-12-16 |
140.20 |
141.99 |
130.18 |
130.68 |
2.8M |
| 2024-12-13 |
139.10 |
144.88 |
137.00 |
142.00 |
2.6M |
| 2024-12-12 |
137.41 |
144.28 |
135.18 |
141.84 |
2.7M |
| 2024-12-11 |
139.53 |
142.85 |
136.50 |
137.40 |
2.6M |
| 2024-12-10 |
145.00 |
147.23 |
135.50 |
140.66 |
4.1M |
| 2024-12-09 |
133.80 |
140.68 |
133.44 |
138.60 |
3.8M |
| 2024-12-06 |
128.66 |
141.40 |
127.53 |
135.53 |
4.9M |
| 2024-12-05 |
126.43 |
132.42 |
124.76 |
129.13 |
3.9M |
| 2024-12-04 |
125.01 |
139.40 |
125.01 |
128.09 |
7.3M |
| 2024-12-03 |
117.16 |
117.64 |
114.41 |
116.33 |
1.5M |
| 2024-12-02 |
118.80 |
120.29 |
116.28 |
116.50 |
1.9M |
| 2024-11-29 |
116.09 |
120.84 |
114.52 |
118.81 |
1.5M |
| 2024-11-28 |
116.40 |
119.29 |
114.70 |
116.09 |
1.5M |
| 2024-11-27 |
114.60 |
116.55 |
110.66 |
116.55 |
1.7M |
| 2024-11-26 |
111.77 |
117.33 |
111.77 |
114.98 |
2.0M |
| 2024-11-25 |
115.01 |
116.00 |
109.56 |
111.60 |
2.6M |
| 2024-11-22 |
122.81 |
124.37 |
115.25 |
115.58 |
1.8M |
| 2024-11-21 |
122.97 |
124.40 |
121.10 |
123.14 |
1.6M |
| 2024-11-20 |
123.00 |
123.44 |
119.71 |
122.06 |
1.6M |
| 2024-11-19 |
117.00 |
122.60 |
116.04 |
122.10 |
2.1M |
| 2024-11-18 |
120.00 |
120.66 |
114.98 |
116.06 |
2.1M |
| 2024-11-15 |
124.19 |
125.60 |
119.20 |
119.90 |
2.8M |
| 2024-11-14 |
130.98 |
132.80 |
124.30 |
125.00 |
2.1M |
| 2024-11-13 |
135.70 |
136.00 |
130.02 |
130.98 |
2.8M |
| 2024-11-12 |
142.00 |
142.00 |
132.02 |
136.94 |
4.1M |
| 2024-11-11 |
134.55 |
140.85 |
131.11 |
139.55 |
4.4M |
| 2024-11-08 |
133.50 |
137.97 |
130.80 |
132.76 |
3.5M |
| 2024-11-07 |
125.80 |
133.64 |
125.01 |
132.59 |
3.0M |
| 2024-11-06 |
123.00 |
130.65 |
122.21 |
126.71 |
3.1M |
| 2024-11-05 |
116.18 |
124.60 |
114.01 |
123.19 |
3.5M |
| 2024-11-04 |
118.00 |
120.61 |
115.00 |
116.18 |
2.9M |
| 2024-11-01 |
124.20 |
125.80 |
119.30 |
119.30 |
1.9M |
| 2024-10-31 |
122.65 |
128.00 |
120.36 |
125.80 |
2.1M |
| 2024-10-30 |
124.27 |
125.89 |
120.00 |
122.00 |
2.3M |
| 2024-10-29 |
133.03 |
133.03 |
124.88 |
125.01 |
4.0M |
| 2024-10-28 |
133.12 |
134.75 |
129.88 |
133.72 |
1.8M |
| 2024-10-25 |
129.00 |
137.33 |
128.90 |
132.86 |
2.8M |
| 2024-10-24 |
127.00 |
131.33 |
125.98 |
129.08 |
2.2M |
| 2024-10-23 |
131.46 |
133.65 |
126.22 |
127.03 |
2.8M |
| 2024-10-22 |
132.00 |
134.50 |
128.91 |
132.19 |
4.2M |
| 2024-10-21 |
141.00 |
145.00 |
132.02 |
133.50 |
5.9M |
| 2024-10-18 |
121.46 |
142.00 |
118.88 |
136.80 |
5.1M |
| 2024-10-17 |
123.35 |
126.68 |
119.65 |
121.46 |
2.2M |
| 2024-10-16 |
122.15 |
125.21 |
120.60 |
121.63 |
2.0M |
| 2024-10-15 |
129.75 |
132.76 |
124.00 |
124.00 |
3.1M |
| 2024-10-14 |
130.21 |
131.13 |
120.12 |
129.76 |
3.3M |
| 2024-10-11 |
129.02 |
135.00 |
120.00 |
129.20 |
3.8M |
| 2024-10-10 |
139.65 |
144.33 |
131.00 |
131.06 |
4.9M |
| 2024-10-09 |
134.00 |
155.48 |
128.06 |
141.00 |
9.8M |
| 2024-10-08 |
142.56 |
142.56 |
133.00 |
142.56 |
7.1M |
| 2024-09-30 |
105.00 |
118.80 |
103.01 |
118.80 |
4.0M |
| 2024-09-27 |
92.00 |
100.50 |
91.90 |
99.00 |
1.4M |
| 2024-09-26 |
87.00 |
91.30 |
86.10 |
91.00 |
1.7M |
| 2024-09-25 |
87.60 |
92.70 |
87.13 |
87.18 |
1.6M |
| 2024-09-24 |
82.06 |
87.98 |
81.34 |
87.60 |
1.4M |
| 2024-09-23 |
83.22 |
83.92 |
80.56 |
82.88 |
0.9M |
| 2024-09-20 |
84.70 |
84.73 |
82.30 |
84.24 |
0.9M |
| 2024-09-19 |
84.39 |
85.59 |
82.63 |
85.00 |
1.1M |
| 2024-09-18 |
84.18 |
85.07 |
83.12 |
84.47 |
0.5M |
| 2024-09-13 |
85.98 |
86.39 |
83.12 |
84.19 |
0.9M |
| 2024-09-12 |
86.88 |
87.63 |
86.05 |
86.57 |
0.5M |
| 2024-09-11 |
86.80 |
88.09 |
86.00 |
86.88 |
0.7M |
| 2024-09-10 |
84.90 |
87.78 |
82.79 |
87.78 |
1.2M |
| 2024-09-09 |
87.06 |
87.39 |
84.46 |
84.95 |
0.9M |
| 2024-09-06 |
89.85 |
90.57 |
86.09 |
86.87 |
0.7M |
| 2024-09-05 |
88.44 |
90.88 |
88.02 |
89.66 |
0.5M |
| 2024-09-04 |
88.04 |
89.89 |
87.33 |
88.46 |
0.5M |
| 2024-09-03 |
88.55 |
90.40 |
87.20 |
88.60 |
0.8M |
| 2024-09-02 |
93.62 |
94.86 |
88.00 |
88.55 |
1.6M |
| 2024-08-30 |
88.45 |
95.21 |
88.44 |
93.99 |
1.7M |
| 2024-08-29 |
90.00 |
92.20 |
88.50 |
89.41 |
1.1M |
| 2024-08-28 |
89.98 |
90.60 |
88.15 |
90.29 |
0.8M |
| 2024-08-27 |
91.62 |
91.64 |
88.31 |
90.17 |
0.9M |
| 2024-08-26 |
95.01 |
95.18 |
91.70 |
92.01 |
0.8M |
| 2024-08-23 |
96.64 |
97.97 |
93.00 |
95.00 |
0.7M |
| 2024-08-22 |
94.49 |
95.77 |
93.70 |
94.81 |
0.6M |
| 2024-08-21 |
92.29 |
95.40 |
92.00 |
94.49 |
0.6M |
| 2024-08-20 |
93.00 |
94.94 |
91.48 |
92.90 |
0.7M |
| 2024-08-19 |
93.19 |
97.46 |
92.33 |
92.63 |
0.8M |
| 2024-08-16 |
95.03 |
96.43 |
93.16 |
93.29 |
0.8M |
| 2024-08-15 |
93.11 |
97.48 |
92.64 |
95.50 |
0.9M |
| 2024-08-14 |
98.30 |
98.60 |
93.00 |
94.00 |
1.7M |
| 2024-08-13 |
101.00 |
101.68 |
97.16 |
98.60 |
1.0M |
| 2024-08-12 |
99.04 |
102.32 |
97.03 |
100.57 |
0.9M |
| 2024-08-09 |
105.00 |
107.04 |
101.48 |
101.57 |
1.2M |
| 2024-08-08 |
99.80 |
108.00 |
98.60 |
103.92 |
1.7M |
| 2024-08-07 |
103.01 |
103.01 |
98.04 |
100.25 |
1.1M |
| 2024-08-06 |
103.00 |
103.59 |
99.00 |
102.17 |
1.4M |
| 2024-08-05 |
102.00 |
103.72 |
100.00 |
101.24 |
1.5M |
| 2024-08-02 |
107.00 |
107.90 |
101.72 |
102.50 |
1.6M |
| 2024-08-01 |
104.60 |
110.95 |
102.50 |
108.23 |
2.3M |
| 2024-07-31 |
92.70 |
105.38 |
92.59 |
104.42 |
3.0M |
| 2024-07-30 |
93.60 |
95.18 |
91.67 |
93.99 |
1.1M |
| 2024-07-29 |
98.66 |
98.80 |
93.33 |
93.62 |
1.3M |
| 2024-07-26 |
96.58 |
99.05 |
92.80 |
98.99 |
2.0M |
| 2024-07-25 |
94.77 |
97.00 |
92.48 |
95.60 |
1.7M |
| 2024-07-24 |
100.85 |
104.00 |
95.09 |
95.61 |
2.5M |
| 2024-07-23 |
105.85 |
108.00 |
101.73 |
102.65 |
2.6M |
| 2024-07-22 |
99.00 |
108.60 |
98.15 |
104.60 |
4.4M |
| 2024-07-19 |
90.00 |
104.94 |
88.86 |
99.99 |
5.1M |
| 2024-07-18 |
89.30 |
90.63 |
86.70 |
87.90 |
1.5M |
| 2024-07-17 |
90.13 |
92.34 |
89.85 |
90.44 |
1.0M |
| 2024-07-16 |
89.60 |
92.41 |
88.63 |
91.50 |
1.3M |
| 2024-07-15 |
89.00 |
91.91 |
88.12 |
91.04 |
1.5M |
| 2024-07-12 |
90.27 |
91.30 |
88.11 |
89.07 |
1.3M |
| 2024-07-11 |
91.20 |
92.50 |
88.55 |
90.28 |
1.7M |
| 2024-07-10 |
90.62 |
92.22 |
88.15 |
89.30 |
1.4M |
| 2024-07-09 |
84.42 |
91.18 |
83.20 |
89.90 |
3.3M |
| 2024-07-08 |
91.00 |
93.00 |
85.40 |
85.70 |
5.6M |
| 2024-07-05 |
105.06 |
105.06 |
97.63 |
101.30 |
2.5M |
| 2024-07-04 |
105.47 |
106.80 |
103.01 |
103.26 |
1.2M |
| 2024-07-03 |
100.20 |
106.88 |
99.24 |
105.00 |
2.6M |
| 2024-07-02 |
100.48 |
101.74 |
98.86 |
101.53 |
1.3M |
| 2024-07-01 |
102.02 |
103.57 |
98.22 |
101.64 |
2.4M |
| 2024-06-28 |
106.35 |
107.17 |
102.00 |
102.78 |
2.3M |
| 2024-06-27 |
108.00 |
108.97 |
104.50 |
105.40 |
2.5M |
| 2024-06-26 |
105.26 |
109.96 |
104.00 |
108.50 |
3.5M |
| 2024-06-25 |
120.00 |
120.00 |
103.69 |
105.33 |
5.7M |
| 2024-06-24 |
119.00 |
131.42 |
117.08 |
123.17 |
5.0M |
| 2024-06-21 |
109.05 |
118.00 |
106.80 |
117.60 |
2.4M |
| 2024-06-20 |
107.62 |
119.63 |
106.99 |
111.50 |
3.2M |
| 2024-06-19 |
110.80 |
116.30 |
105.20 |
107.74 |
2.6M |
| 2024-06-18 |
104.84 |
112.00 |
104.84 |
111.82 |
2.4M |
| 2024-06-17 |
100.20 |
107.71 |
100.20 |
105.25 |
1.9M |
| 2024-06-14 |
99.96 |
102.82 |
98.15 |
101.72 |
1.9M |
| 2024-06-13 |
100.00 |
104.77 |
99.55 |
100.50 |
2.3M |
| 2024-06-12 |
98.26 |
101.38 |
97.00 |
100.15 |
2.8M |
| 2024-06-11 |
90.05 |
98.15 |
89.02 |
97.62 |
3.1M |
| 2024-06-07 |
93.00 |
94.09 |
89.05 |
89.30 |
2.1M |
| 2024-06-06 |
90.08 |
96.35 |
90.08 |
94.11 |
3.0M |
| 2024-06-05 |
88.53 |
91.00 |
88.24 |
90.00 |
1.6M |
| 2024-06-04 |
89.08 |
89.60 |
87.43 |
88.53 |
1.4M |
| 2024-06-03 |
91.34 |
92.00 |
89.01 |
89.97 |
1.5M |
| 2024-05-31 |
91.84 |
93.16 |
90.01 |
90.76 |
1.6M |
| 2024-05-30 |
85.67 |
92.95 |
85.07 |
92.48 |
2.5M |
| 2024-05-29 |
88.14 |
88.62 |
85.38 |
86.30 |
1.3M |
| 2024-05-28 |
85.80 |
89.27 |
84.30 |
88.14 |
2.1M |
| 2024-05-27 |
84.55 |
85.18 |
80.48 |
85.13 |
2.3M |
| 2024-05-24 |
86.50 |
89.10 |
84.35 |
84.47 |
1.5M |
| 2024-05-23 |
84.49 |
88.30 |
83.87 |
86.29 |
2.3M |
| 2024-05-22 |
86.36 |
86.68 |
81.88 |
84.57 |
2.7M |
| 2024-05-21 |
88.64 |
88.65 |
85.10 |
86.00 |
1.6M |
| 2024-05-20 |
90.79 |
92.23 |
87.71 |
88.10 |
2.1M |
| 2024-05-17 |
88.94 |
93.00 |
88.50 |
92.40 |
1.3M |
| 2024-05-16 |
88.59 |
90.61 |
88.51 |
89.83 |
1.1M |
| 2024-05-15 |
88.95 |
91.53 |
86.62 |
88.44 |
1.0M |
| 2024-05-14 |
90.50 |
92.19 |
88.80 |
88.99 |
1.5M |
| 2024-05-13 |
93.80 |
93.80 |
90.00 |
90.50 |
1.3M |
| 2024-05-10 |
99.00 |
99.20 |
93.20 |
93.94 |
1.8M |
| 2024-05-09 |
97.00 |
99.50 |
95.76 |
98.68 |
1.1M |
| 2024-05-08 |
99.85 |
100.23 |
95.89 |
96.24 |
1.4M |
| 2024-05-07 |
99.06 |
101.94 |
97.50 |
99.85 |
1.2M |
| 2024-05-06 |
98.02 |
102.66 |
97.50 |
99.10 |
2.3M |
| 2024-04-30 |
98.97 |
99.80 |
95.70 |
96.31 |
1.3M |
| 2024-04-29 |
96.00 |
101.87 |
95.58 |
99.58 |
2.4M |
| 2024-04-26 |
93.43 |
97.35 |
93.33 |
95.03 |
2.1M |
| 2024-04-25 |
94.50 |
98.39 |
94.50 |
96.22 |
2.0M |
| 2024-04-24 |
94.66 |
97.37 |
92.06 |
95.94 |
2.3M |
| 2024-04-23 |
86.26 |
95.70 |
85.71 |
94.10 |
3.4M |
| 2024-04-22 |
79.12 |
87.62 |
78.09 |
86.77 |
3.5M |
| 2024-04-19 |
83.97 |
83.97 |
80.08 |
80.39 |
1.3M |
| 2024-04-18 |
87.00 |
87.00 |
82.18 |
83.59 |
1.6M |
| 2024-04-17 |
83.50 |
87.27 |
82.22 |
85.80 |
2.0M |
| 2024-04-16 |
85.75 |
86.29 |
81.53 |
81.92 |
1.9M |
| 2024-04-15 |
87.20 |
89.20 |
84.00 |
85.91 |
1.9M |
| 2024-04-12 |
89.00 |
90.27 |
86.76 |
87.07 |
1.6M |
| 2024-04-11 |
90.90 |
91.85 |
88.08 |
89.06 |
1.2M |
| 2024-04-10 |
94.02 |
94.34 |
90.29 |
91.00 |
1.3M |
| 2024-04-09 |
94.12 |
95.26 |
92.51 |
94.37 |
1.2M |
| 2024-04-08 |
98.17 |
98.17 |
94.51 |
94.70 |
1.7M |
| 2024-04-03 |
98.90 |
100.72 |
97.65 |
98.36 |
1.4M |
| 2024-04-02 |
98.29 |
101.30 |
96.80 |
99.28 |
2.1M |
| 2024-04-01 |
101.25 |
102.60 |
97.40 |
98.31 |
2.9M |
| 2024-03-29 |
94.03 |
101.48 |
93.00 |
100.40 |
2.5M |
| 2024-03-28 |
93.98 |
96.40 |
92.50 |
94.11 |
1.6M |
| 2024-03-27 |
99.39 |
99.39 |
93.30 |
93.93 |
1.9M |
| 2024-03-26 |
102.72 |
103.98 |
98.50 |
99.07 |
2.2M |
| 2024-03-25 |
106.96 |
107.77 |
103.00 |
103.03 |
1.9M |
| 2024-03-22 |
107.95 |
111.00 |
105.17 |
108.02 |
2.5M |
| 2024-03-21 |
111.12 |
114.28 |
106.15 |
107.00 |
2.7M |
| 2024-03-20 |
113.40 |
115.58 |
108.65 |
111.98 |
2.7M |
| 2024-03-19 |
109.82 |
112.96 |
108.00 |
110.97 |
2.6M |
| 2024-03-18 |
105.00 |
111.51 |
105.00 |
109.82 |
3.7M |
| 2024-03-15 |
103.04 |
104.49 |
101.32 |
103.00 |
1.7M |
| 2024-03-14 |
104.95 |
105.92 |
102.15 |
103.44 |
1.8M |
| 2024-03-13 |
104.98 |
108.30 |
103.98 |
105.60 |
2.7M |
| 2024-03-12 |
105.88 |
108.40 |
103.08 |
104.16 |
2.7M |
| 2024-03-11 |
106.42 |
107.90 |
102.02 |
105.05 |
3.7M |
| 2024-03-08 |
104.30 |
108.35 |
103.01 |
106.40 |
5.5M |
| 2024-03-07 |
105.00 |
106.95 |
102.30 |
104.20 |
2.8M |
| 2024-03-06 |
108.22 |
108.22 |
100.29 |
105.56 |
2.9M |
| 2024-03-05 |
111.23 |
113.00 |
105.98 |
108.22 |
3.0M |
| 2024-03-04 |
116.45 |
119.41 |
112.18 |
114.00 |
1.9M |
| 2024-03-01 |
115.99 |
118.65 |
113.74 |
116.68 |
1.5M |
| 2024-02-29 |
109.50 |
116.12 |
109.50 |
115.99 |
2.1M |
| 2024-02-28 |
115.77 |
120.95 |
107.31 |
108.34 |
2.3M |
| 2024-02-27 |
112.00 |
116.50 |
109.05 |
115.77 |
1.9M |
| 2024-02-26 |
111.08 |
115.60 |
107.50 |
112.14 |
2.0M |
| 2024-02-23 |
109.77 |
110.80 |
106.62 |
110.80 |
1.5M |
| 2024-02-22 |
108.08 |
111.31 |
106.50 |
109.47 |
1.4M |
| 2024-02-21 |
108.22 |
114.00 |
106.20 |
109.31 |
1.3M |
| 2024-02-20 |
107.63 |
109.98 |
105.61 |
108.67 |
1.6M |
| 2024-02-19 |
112.00 |
115.50 |
107.61 |
109.38 |
1.8M |
| 2024-02-08 |
110.18 |
126.66 |
110.18 |
111.28 |
2.4M |
| 2024-02-07 |
106.68 |
112.86 |
106.00 |
111.58 |
2.9M |
| 2024-02-06 |
87.30 |
105.50 |
86.00 |
105.30 |
2.9M |
| 2024-02-05 |
95.72 |
95.86 |
84.12 |
88.20 |
2.5M |
| 2024-02-02 |
100.96 |
101.16 |
91.55 |
95.43 |
2.3M |
| 2024-02-01 |
102.00 |
104.45 |
100.05 |
100.57 |
1.6M |
| 2024-01-31 |
109.68 |
109.68 |
103.07 |
103.10 |
1.5M |
| 2024-01-30 |
112.57 |
113.45 |
107.00 |
107.36 |
1.4M |
| 2024-01-29 |
118.20 |
120.78 |
111.56 |
112.67 |
1.8M |
| 2024-01-26 |
126.55 |
127.49 |
117.06 |
117.78 |
1.7M |
| 2024-01-25 |
125.64 |
129.75 |
123.74 |
127.21 |
1.0M |
| 2024-01-24 |
127.32 |
128.59 |
121.20 |
125.68 |
1.5M |
| 2024-01-23 |
130.86 |
130.87 |
126.37 |
127.35 |
1.2M |
| 2024-01-22 |
139.17 |
141.68 |
128.00 |
129.02 |
1.2M |
| 2024-01-19 |
140.97 |
143.96 |
138.41 |
138.41 |
0.5M |
| 2024-01-18 |
140.00 |
141.43 |
136.01 |
141.11 |
0.8M |
| 2024-01-17 |
145.90 |
149.41 |
140.51 |
140.51 |
0.5M |
| 2024-01-16 |
143.28 |
149.99 |
142.28 |
148.16 |
1.0M |
| 2024-01-15 |
140.50 |
147.76 |
140.01 |
145.25 |
1.1M |
| 2024-01-12 |
144.76 |
145.71 |
141.68 |
141.90 |
0.4M |
| 2024-01-11 |
140.94 |
146.47 |
140.03 |
145.20 |
1.1M |
| 2024-01-10 |
141.82 |
146.60 |
140.60 |
140.97 |
0.7M |
| 2024-01-09 |
147.10 |
149.39 |
141.41 |
143.24 |
1.1M |
| 2024-01-08 |
153.15 |
155.37 |
145.20 |
147.43 |
1.8M |
| 2024-01-05 |
159.40 |
160.35 |
155.20 |
156.71 |
0.7M |
| 2024-01-04 |
165.38 |
165.38 |
157.08 |
160.05 |
1.0M |
| 2024-01-03 |
170.12 |
171.00 |
162.63 |
165.44 |
0.9M |
| 2024-01-02 |
166.34 |
170.80 |
164.19 |
170.12 |
0.7M |