| 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 |
130.61 |
131.73 |
129.99 |
131.73 |
27.7M |
| 2024-12-30 |
131.63 |
132.24 |
130.60 |
130.60 |
25.9M |
| 2024-12-27 |
132.58 |
133.06 |
131.64 |
131.64 |
0.0M |
| 2024-12-26 |
131.44 |
132.93 |
131.44 |
132.38 |
32.5M |
| 2024-12-25 |
131.24 |
132.09 |
130.75 |
131.13 |
21.0M |
| 2024-12-24 |
130.59 |
132.33 |
130.59 |
131.22 |
26.9M |
| 2024-12-23 |
128.32 |
130.91 |
128.32 |
130.46 |
28.7M |
| 2024-12-20 |
128.57 |
129.47 |
128.25 |
128.25 |
50.9M |
| 2024-12-19 |
129.42 |
129.42 |
128.32 |
128.66 |
29.2M |
| 2024-12-18 |
128.98 |
129.98 |
128.87 |
129.69 |
25.7M |
| 2024-12-17 |
128.43 |
129.53 |
128.43 |
129.18 |
27.3M |
| 2024-12-16 |
131.17 |
131.37 |
128.35 |
128.35 |
36.1M |
| 2024-12-13 |
132.94 |
133.80 |
130.90 |
131.04 |
43.9M |
| 2024-12-12 |
131.48 |
134.27 |
131.48 |
132.94 |
31.9M |
| 2024-12-11 |
133.41 |
133.41 |
131.45 |
131.45 |
37.3M |
| 2024-12-10 |
134.22 |
135.30 |
133.18 |
133.44 |
33.6M |
| 2024-12-09 |
135.74 |
136.22 |
134.20 |
134.20 |
45.0M |
| 2024-12-06 |
136.72 |
137.84 |
135.61 |
135.74 |
39.3M |
| 2024-12-05 |
136.92 |
137.59 |
136.65 |
136.71 |
45.3M |
| 2024-12-04 |
137.12 |
137.59 |
136.72 |
136.78 |
29.7M |
| 2024-12-03 |
136.10 |
137.39 |
136.10 |
137.08 |
29.9M |
| 2024-12-02 |
136.40 |
137.33 |
135.83 |
136.03 |
37.1M |
| 2024-11-29 |
133.34 |
136.90 |
132.06 |
136.34 |
37.2M |
| 2024-11-28 |
134.53 |
135.01 |
132.58 |
133.39 |
36.1M |
| 2024-11-27 |
136.27 |
136.88 |
134.38 |
134.38 |
38.8M |
| 2024-11-26 |
136.66 |
137.45 |
136.24 |
136.28 |
42.3M |
| 2024-11-25 |
135.05 |
136.83 |
135.05 |
136.71 |
54.2M |
| 2024-11-22 |
134.90 |
135.71 |
134.90 |
134.99 |
36.2M |
| 2024-11-21 |
135.10 |
135.47 |
134.64 |
134.81 |
37.1M |
| 2024-11-20 |
133.61 |
135.27 |
133.10 |
134.98 |
41.7M |
| 2024-11-19 |
133.27 |
133.60 |
132.17 |
133.41 |
37.4M |
| 2024-11-18 |
134.02 |
134.20 |
133.11 |
133.17 |
35.7M |
| 2024-11-15 |
134.86 |
135.26 |
133.45 |
133.75 |
44.1M |
| 2024-11-14 |
136.16 |
136.63 |
134.76 |
134.76 |
53.4M |
| 2024-11-13 |
136.33 |
137.01 |
136.07 |
136.12 |
57.5M |
| 2024-11-12 |
138.00 |
138.00 |
136.01 |
136.33 |
62.3M |
| 2024-11-11 |
137.40 |
138.16 |
137.01 |
138.16 |
55.0M |
| 2024-11-08 |
136.71 |
138.12 |
136.71 |
137.31 |
58.7M |
| 2024-11-07 |
135.45 |
137.20 |
135.40 |
136.67 |
37.7M |
| 2024-11-06 |
137.73 |
137.73 |
135.49 |
135.49 |
39.3M |
| 2024-11-05 |
137.04 |
137.90 |
136.81 |
137.77 |
29.7M |
| 2024-11-04 |
137.36 |
137.56 |
136.66 |
136.79 |
30.9M |
| 2024-11-01 |
135.47 |
137.33 |
134.61 |
137.33 |
34.2M |
| 2024-10-30 |
136.37 |
137.10 |
135.65 |
135.65 |
29.1M |
| 2024-10-29 |
137.94 |
138.14 |
135.74 |
136.29 |
44.1M |
| 2024-10-28 |
138.55 |
138.98 |
137.65 |
138.00 |
38.1M |
| 2024-10-25 |
138.67 |
139.25 |
138.42 |
138.48 |
47.2M |
| 2024-10-24 |
138.66 |
139.65 |
138.43 |
138.44 |
110.0M |
| 2024-10-23 |
138.76 |
139.90 |
138.59 |
138.59 |
115.7M |
| 2024-10-22 |
138.82 |
139.03 |
138.20 |
138.79 |
47.1M |
| 2024-10-21 |
137.94 |
138.94 |
137.94 |
138.85 |
67.4M |
| 2024-10-18 |
137.96 |
139.12 |
137.73 |
137.82 |
82.7M |
| 2024-10-17 |
137.19 |
138.56 |
136.96 |
137.93 |
67.6M |
| 2024-10-16 |
137.50 |
137.52 |
136.42 |
137.20 |
56.9M |
| 2024-10-15 |
137.99 |
138.61 |
137.46 |
137.51 |
47.3M |
| 2024-10-14 |
137.43 |
137.98 |
136.50 |
137.98 |
52.7M |
| 2024-10-11 |
138.33 |
138.68 |
137.46 |
137.46 |
82.1M |
| 2024-10-09 |
140.51 |
141.09 |
138.28 |
138.28 |
76.2M |
| 2024-10-08 |
141.27 |
141.27 |
139.63 |
140.42 |
69.5M |
| 2024-10-07 |
140.97 |
141.68 |
140.53 |
141.31 |
62.1M |
| 2024-10-04 |
141.63 |
141.97 |
140.44 |
140.78 |
63.0M |
| 2024-10-01 |
142.13 |
142.76 |
141.27 |
141.79 |
66.9M |
| 2024-09-30 |
142.44 |
144.05 |
142.07 |
142.07 |
84.9M |
| 2024-09-27 |
141.02 |
143.03 |
141.02 |
142.47 |
116.6M |
| 2024-09-26 |
142.58 |
143.20 |
140.75 |
140.75 |
70.1M |
| 2024-09-25 |
141.96 |
142.98 |
141.96 |
142.48 |
78.3M |
| 2024-09-24 |
143.94 |
144.06 |
141.28 |
141.78 |
94.6M |
| 2024-09-23 |
145.51 |
146.01 |
143.94 |
143.94 |
284.8M |
| 2024-09-20 |
144.46 |
145.48 |
144.46 |
145.48 |
279.7M |
| 2024-09-19 |
142.05 |
144.31 |
142.05 |
144.31 |
128.9M |
| 2024-09-18 |
141.61 |
143.23 |
141.60 |
141.81 |
203.2M |
| 2024-09-16 |
140.02 |
141.77 |
140.02 |
141.64 |
131.4M |
| 2024-09-13 |
140.91 |
141.20 |
139.99 |
139.99 |
52.1M |
| 2024-09-12 |
138.66 |
140.78 |
138.66 |
140.67 |
76.7M |
| 2024-09-11 |
138.27 |
139.28 |
138.27 |
138.67 |
56.1M |
| 2024-09-10 |
139.31 |
140.58 |
138.03 |
138.46 |
72.1M |
| 2024-09-09 |
138.93 |
139.05 |
137.26 |
138.92 |
52.2M |
| 2024-09-06 |
137.49 |
139.15 |
136.96 |
139.14 |
56.7M |
| 2024-09-05 |
138.01 |
139.68 |
137.23 |
137.45 |
87.0M |
| 2024-09-04 |
141.72 |
141.72 |
135.94 |
137.62 |
99.0M |
| 2024-09-03 |
143.44 |
143.80 |
142.41 |
142.41 |
69.3M |
| 2024-09-02 |
143.96 |
144.65 |
142.83 |
143.36 |
73.4M |
| 2024-08-30 |
143.33 |
144.60 |
143.32 |
143.76 |
161.7M |
| 2024-08-29 |
143.21 |
143.45 |
142.07 |
143.06 |
221.6M |
| 2024-08-28 |
143.08 |
144.31 |
143.08 |
143.27 |
97.0M |
| 2024-08-27 |
142.47 |
142.95 |
141.97 |
142.94 |
115.5M |
| 2024-08-26 |
142.13 |
143.75 |
142.13 |
142.62 |
103.8M |
| 2024-08-23 |
142.11 |
142.12 |
140.79 |
142.03 |
281.6M |
| 2024-08-22 |
141.74 |
143.07 |
141.74 |
142.32 |
144.3M |
| 2024-08-21 |
141.59 |
142.26 |
140.97 |
141.73 |
59.6M |
| 2024-08-20 |
140.17 |
142.18 |
140.17 |
141.33 |
50.8M |
| 2024-08-19 |
139.48 |
140.57 |
139.48 |
139.71 |
41.0M |
| 2024-08-16 |
139.78 |
141.46 |
139.00 |
139.46 |
48.5M |
| 2024-08-15 |
138.22 |
140.25 |
138.12 |
139.72 |
49.2M |
| 2024-08-14 |
140.48 |
141.22 |
138.13 |
138.32 |
76.0M |
| 2024-08-13 |
139.69 |
140.42 |
139.26 |
140.34 |
55.8M |
| 2024-08-12 |
138.21 |
140.44 |
138.21 |
139.38 |
46.2M |
| 2024-08-09 |
136.18 |
139.17 |
136.18 |
138.01 |
60.8M |
| 2024-08-08 |
137.09 |
137.09 |
135.00 |
135.26 |
50.8M |
| 2024-08-07 |
131.93 |
137.70 |
131.93 |
137.48 |
54.9M |
| 2024-08-06 |
131.69 |
133.76 |
125.81 |
131.82 |
90.1M |
| 2024-08-05 |
139.24 |
139.24 |
129.58 |
130.03 |
112.6M |
| 2024-08-02 |
145.18 |
145.18 |
140.50 |
140.71 |
55.5M |
| 2024-08-01 |
142.76 |
145.94 |
142.76 |
145.86 |
63.9M |
| 2024-07-31 |
142.31 |
143.42 |
141.89 |
142.72 |
63.9M |
| 2024-07-30 |
140.89 |
142.61 |
139.86 |
142.61 |
47.1M |
| 2024-07-29 |
144.50 |
145.11 |
141.12 |
141.12 |
57.0M |
| 2024-07-26 |
145.52 |
145.52 |
143.25 |
143.95 |
58.8M |
| 2024-07-23 |
142.99 |
145.72 |
142.99 |
145.72 |
63.6M |
| 2024-07-22 |
145.70 |
146.95 |
142.04 |
142.94 |
93.3M |
| 2024-07-19 |
148.19 |
148.95 |
145.73 |
145.73 |
134.9M |
| 2024-07-18 |
149.07 |
149.34 |
147.19 |
148.08 |
120.3M |
| 2024-07-17 |
145.84 |
149.26 |
145.84 |
148.44 |
104.1M |
| 2024-07-16 |
146.40 |
147.31 |
145.62 |
145.83 |
55.9M |
| 2024-07-15 |
144.38 |
146.99 |
144.38 |
146.32 |
108.4M |
| 2024-07-12 |
143.70 |
144.62 |
143.49 |
144.25 |
87.9M |
| 2024-07-11 |
144.60 |
144.75 |
143.41 |
143.54 |
73.0M |
| 2024-07-10 |
144.48 |
145.60 |
144.48 |
144.63 |
44.4M |
| 2024-07-09 |
146.81 |
147.17 |
143.68 |
144.52 |
84.1M |
| 2024-07-08 |
146.81 |
149.15 |
146.43 |
146.81 |
107.4M |
| 2024-07-05 |
145.60 |
147.26 |
145.60 |
146.59 |
99.5M |
| 2024-07-04 |
146.57 |
146.97 |
144.27 |
145.55 |
83.7M |
| 2024-07-03 |
146.33 |
147.30 |
146.18 |
146.40 |
82.3M |
| 2024-07-02 |
147.30 |
147.61 |
145.86 |
146.06 |
70.9M |
| 2024-07-01 |
144.93 |
148.34 |
144.93 |
147.18 |
79.1M |
| 2024-06-28 |
143.27 |
145.42 |
143.27 |
144.79 |
63.8M |
| 2024-06-27 |
144.67 |
145.55 |
143.04 |
143.26 |
106.4M |
| 2024-06-26 |
140.66 |
144.78 |
140.66 |
144.51 |
97.0M |
| 2024-06-25 |
140.24 |
141.14 |
139.39 |
140.63 |
53.9M |
| 2024-06-24 |
140.67 |
141.31 |
139.98 |
140.05 |
65.2M |
| 2024-06-21 |
140.93 |
141.97 |
140.48 |
140.70 |
92.7M |
| 2024-06-20 |
139.68 |
140.98 |
139.68 |
140.69 |
50.8M |
| 2024-06-19 |
140.35 |
140.96 |
139.94 |
139.95 |
62.1M |
| 2024-06-18 |
139.48 |
140.69 |
139.48 |
140.37 |
54.4M |
| 2024-06-17 |
138.43 |
140.17 |
138.43 |
139.20 |
59.0M |
| 2024-06-14 |
139.16 |
139.31 |
138.19 |
138.41 |
40.7M |
| 2024-06-13 |
138.64 |
139.37 |
138.32 |
138.88 |
45.6M |
| 2024-06-12 |
138.98 |
140.05 |
138.55 |
138.64 |
60.4M |
| 2024-06-11 |
139.26 |
140.37 |
138.62 |
138.82 |
80.2M |
| 2024-06-07 |
137.77 |
139.60 |
137.64 |
139.21 |
54.8M |
| 2024-06-06 |
138.60 |
139.78 |
137.50 |
137.80 |
67.2M |
| 2024-06-05 |
136.15 |
138.79 |
136.15 |
138.57 |
61.2M |
| 2024-06-04 |
136.14 |
136.78 |
136.00 |
136.13 |
43.9M |
| 2024-06-03 |
135.69 |
136.59 |
135.61 |
136.10 |
51.3M |
| 2024-05-31 |
134.25 |
136.76 |
134.25 |
135.62 |
84.9M |
| 2024-05-30 |
135.38 |
135.38 |
134.25 |
134.25 |
48.5M |
| 2024-05-29 |
135.79 |
136.06 |
134.84 |
135.38 |
47.1M |
| 2024-05-28 |
135.13 |
135.65 |
134.91 |
135.57 |
50.9M |
| 2024-05-27 |
135.02 |
135.61 |
134.73 |
135.11 |
39.9M |
| 2024-05-24 |
134.70 |
135.13 |
133.96 |
134.64 |
36.0M |
| 2024-05-23 |
136.16 |
136.39 |
134.85 |
134.85 |
60.8M |
| 2024-05-22 |
137.54 |
137.57 |
136.02 |
136.21 |
52.1M |
| 2024-05-21 |
138.66 |
139.07 |
137.23 |
137.45 |
69.7M |
| 2024-05-20 |
138.30 |
139.54 |
137.29 |
138.03 |
74.7M |
| 2024-05-17 |
136.42 |
138.68 |
135.97 |
138.20 |
97.7M |
| 2024-05-16 |
133.97 |
136.04 |
133.97 |
135.77 |
66.8M |
| 2024-05-15 |
132.84 |
134.48 |
132.84 |
133.54 |
55.6M |
| 2024-05-14 |
131.98 |
132.91 |
131.98 |
132.77 |
57.5M |
| 2024-05-13 |
131.65 |
132.63 |
131.31 |
131.79 |
70.6M |
| 2024-05-10 |
130.74 |
131.64 |
130.48 |
131.61 |
70.5M |
| 2024-05-09 |
132.28 |
132.98 |
130.56 |
130.57 |
86.4M |
| 2024-05-08 |
131.42 |
132.47 |
131.42 |
132.18 |
59.7M |
| 2024-05-07 |
132.54 |
133.13 |
131.09 |
131.36 |
58.3M |
| 2024-05-06 |
132.84 |
133.57 |
132.17 |
132.45 |
49.1M |
| 2024-05-03 |
134.20 |
134.48 |
132.62 |
132.68 |
55.1M |
| 2024-05-02 |
133.68 |
134.45 |
133.65 |
133.83 |
52.4M |
| 2024-04-30 |
134.25 |
134.86 |
133.42 |
133.64 |
54.4M |
| 2024-04-29 |
131.33 |
134.30 |
131.33 |
134.30 |
66.8M |
| 2024-04-26 |
130.92 |
131.75 |
130.92 |
131.09 |
37.4M |
| 2024-04-25 |
131.27 |
131.46 |
130.73 |
130.81 |
40.9M |
| 2024-04-24 |
130.01 |
131.46 |
130.01 |
131.42 |
48.7M |
| 2024-04-23 |
128.30 |
130.19 |
128.30 |
129.92 |
46.5M |
| 2024-04-22 |
128.14 |
130.01 |
127.62 |
128.06 |
53.9M |
| 2024-04-19 |
131.79 |
131.82 |
126.17 |
128.02 |
80.5M |
| 2024-04-18 |
132.66 |
132.77 |
131.70 |
132.11 |
57.9M |
| 2024-04-17 |
131.91 |
133.75 |
131.91 |
132.88 |
48.5M |
| 2024-04-16 |
135.54 |
135.54 |
131.13 |
131.88 |
78.7M |
| 2024-04-15 |
136.64 |
137.57 |
135.59 |
135.59 |
60.5M |
| 2024-04-12 |
136.52 |
137.29 |
136.18 |
136.66 |
64.7M |
| 2024-04-11 |
137.54 |
137.89 |
136.41 |
136.41 |
64.2M |
| 2024-04-10 |
136.14 |
138.23 |
136.14 |
137.55 |
82.7M |
| 2024-04-09 |
136.43 |
137.23 |
136.12 |
136.12 |
66.1M |
| 2024-04-08 |
136.32 |
137.31 |
136.01 |
136.32 |
86.4M |
| 2024-04-03 |
135.26 |
136.48 |
134.48 |
136.19 |
64.4M |
| 2024-04-02 |
134.25 |
135.40 |
134.25 |
135.22 |
76.5M |
| 2024-04-01 |
132.70 |
134.98 |
132.70 |
134.21 |
62.9M |
| 2024-03-29 |
133.33 |
133.70 |
132.54 |
132.63 |
51.6M |
| 2024-03-28 |
133.31 |
134.23 |
133.07 |
133.19 |
74.0M |
| 2024-03-27 |
130.54 |
133.73 |
130.54 |
133.35 |
85.9M |
| 2024-03-26 |
132.07 |
132.74 |
130.17 |
130.51 |
59.3M |
| 2024-03-25 |
130.65 |
132.62 |
130.65 |
131.86 |
86.6M |
| 2024-03-22 |
130.97 |
131.08 |
129.79 |
130.56 |
45.0M |
| 2024-03-21 |
130.53 |
131.25 |
130.53 |
130.96 |
52.3M |
| 2024-03-20 |
130.37 |
130.87 |
129.92 |
130.17 |
56.3M |
| 2024-03-19 |
130.40 |
130.95 |
130.10 |
130.10 |
45.1M |
| 2024-03-18 |
129.25 |
130.33 |
129.25 |
130.30 |
43.6M |
| 2024-03-15 |
129.66 |
129.82 |
128.85 |
129.09 |
54.2M |
| 2024-03-14 |
129.17 |
130.32 |
129.15 |
129.45 |
54.6M |
| 2024-03-13 |
130.96 |
131.43 |
129.07 |
129.31 |
58.4M |
| 2024-03-12 |
129.61 |
130.96 |
129.61 |
130.82 |
43.5M |
| 2024-03-11 |
129.15 |
129.78 |
128.76 |
129.53 |
52.8M |
| 2024-03-08 |
132.62 |
132.81 |
128.96 |
128.99 |
91.3M |
| 2024-03-07 |
133.69 |
134.12 |
131.77 |
132.67 |
101.9M |
| 2024-03-06 |
133.79 |
134.72 |
133.54 |
133.65 |
69.0M |
| 2024-03-05 |
133.82 |
135.21 |
133.66 |
133.66 |
72.6M |
| 2024-03-04 |
133.03 |
134.75 |
133.03 |
133.76 |
71.2M |
| 2024-03-01 |
133.10 |
133.34 |
132.71 |
132.98 |
62.5M |
| 2024-02-29 |
133.05 |
133.30 |
132.00 |
132.92 |
97.7M |
| 2024-02-27 |
133.40 |
134.49 |
132.14 |
132.98 |
190.3M |
| 2024-02-26 |
129.66 |
133.71 |
129.66 |
133.38 |
133.8M |
| 2024-02-23 |
129.84 |
130.43 |
129.60 |
129.60 |
62.1M |
| 2024-02-22 |
129.80 |
130.10 |
129.40 |
129.57 |
42.6M |
| 2024-02-21 |
129.27 |
130.24 |
129.27 |
129.80 |
55.1M |
| 2024-02-20 |
129.22 |
129.79 |
129.16 |
129.16 |
47.5M |
| 2024-02-19 |
128.21 |
129.38 |
128.21 |
129.21 |
64.6M |
| 2024-02-16 |
126.79 |
128.32 |
126.79 |
128.10 |
59.7M |
| 2024-02-15 |
126.10 |
126.94 |
125.83 |
126.63 |
59.3M |
| 2024-02-05 |
126.51 |
126.54 |
125.81 |
126.09 |
36.5M |
| 2024-02-02 |
127.03 |
127.42 |
126.50 |
126.57 |
35.1M |
| 2024-02-01 |
127.00 |
127.36 |
126.86 |
127.01 |
40.8M |
| 2024-01-31 |
127.26 |
127.64 |
126.95 |
126.95 |
35.4M |
| 2024-01-30 |
127.94 |
128.54 |
127.16 |
127.26 |
39.3M |
| 2024-01-29 |
126.75 |
127.80 |
126.75 |
127.80 |
30.4M |
| 2024-01-26 |
126.63 |
127.29 |
126.58 |
126.80 |
31.9M |
| 2024-01-25 |
127.17 |
127.86 |
126.59 |
126.60 |
32.4M |
| 2024-01-24 |
126.34 |
127.71 |
126.34 |
127.03 |
33.5M |
| 2024-01-23 |
126.20 |
126.51 |
126.04 |
126.33 |
32.4M |
| 2024-01-22 |
126.15 |
126.57 |
125.97 |
126.16 |
34.6M |
| 2024-01-19 |
126.08 |
126.56 |
125.82 |
126.05 |
49.9M |
| 2024-01-18 |
125.52 |
126.71 |
125.40 |
126.05 |
53.3M |
| 2024-01-17 |
128.52 |
128.52 |
125.44 |
125.47 |
71.1M |
| 2024-01-16 |
128.95 |
129.13 |
127.85 |
127.85 |
54.6M |
| 2024-01-15 |
127.63 |
129.52 |
127.63 |
129.10 |
0.0M |
| 2024-01-12 |
127.64 |
128.22 |
127.42 |
127.45 |
32.4M |
| 2024-01-11 |
127.24 |
127.66 |
126.87 |
127.65 |
43.2M |
| 2024-01-10 |
127.99 |
128.01 |
127.17 |
127.24 |
51.1M |
| 2024-01-09 |
129.18 |
129.62 |
127.81 |
128.14 |
60.7M |
| 2024-01-08 |
128.81 |
129.65 |
128.70 |
128.97 |
72.4M |
| 2024-01-05 |
126.89 |
128.67 |
126.89 |
128.67 |
91.2M |
| 2024-01-04 |
126.60 |
127.58 |
126.56 |
126.83 |
56.4M |
| 2024-01-03 |
127.90 |
127.95 |
126.55 |
126.55 |
62.2M |
| 2024-01-02 |
127.98 |
128.25 |
127.66 |
127.90 |
41.8M |