| 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 |
124.50 |
125.50 |
123.00 |
124.00 |
0.2M |
| 2024-12-30 |
123.50 |
126.00 |
123.50 |
124.50 |
0.3M |
| 2024-12-27 |
124.00 |
124.00 |
122.50 |
123.50 |
0.1M |
| 2024-12-26 |
124.50 |
125.00 |
123.50 |
123.50 |
0.1M |
| 2024-12-25 |
122.50 |
125.00 |
122.50 |
124.00 |
0.2M |
| 2024-12-24 |
124.50 |
124.50 |
122.50 |
122.50 |
0.1M |
| 2024-12-23 |
123.50 |
125.50 |
123.50 |
124.00 |
0.3M |
| 2024-12-20 |
123.50 |
124.50 |
121.00 |
123.00 |
0.6M |
| 2024-12-19 |
116.00 |
119.00 |
115.00 |
117.50 |
0.2M |
| 2024-12-18 |
119.00 |
119.00 |
117.00 |
119.00 |
0.2M |
| 2024-12-17 |
118.00 |
119.00 |
117.00 |
119.00 |
0.3M |
| 2024-12-16 |
122.50 |
123.00 |
113.50 |
115.00 |
1.7M |
| 2024-12-13 |
122.50 |
122.50 |
120.00 |
121.00 |
0.3M |
| 2024-12-12 |
124.50 |
125.00 |
122.00 |
122.50 |
0.4M |
| 2024-12-11 |
124.00 |
127.50 |
123.50 |
124.00 |
0.3M |
| 2024-12-10 |
124.00 |
125.00 |
123.50 |
123.50 |
0.2M |
| 2024-12-09 |
126.50 |
126.50 |
124.00 |
124.50 |
0.3M |
| 2024-12-06 |
127.00 |
129.50 |
125.50 |
126.00 |
0.6M |
| 2024-12-05 |
128.00 |
130.00 |
127.50 |
128.00 |
0.5M |
| 2024-12-04 |
128.00 |
130.00 |
126.50 |
127.00 |
0.4M |
| 2024-12-03 |
128.00 |
129.00 |
127.00 |
127.50 |
0.4M |
| 2024-12-02 |
129.50 |
129.50 |
127.00 |
128.00 |
0.4M |
| 2024-11-29 |
128.00 |
129.00 |
126.00 |
128.50 |
0.4M |
| 2024-11-28 |
134.50 |
135.00 |
126.50 |
128.50 |
0.7M |
| 2024-11-27 |
141.50 |
141.50 |
134.00 |
134.50 |
0.7M |
| 2024-11-26 |
132.00 |
142.50 |
130.50 |
141.00 |
1.6M |
| 2024-11-25 |
129.00 |
133.50 |
129.00 |
132.50 |
0.5M |
| 2024-11-22 |
127.50 |
128.50 |
127.00 |
128.50 |
0.2M |
| 2024-11-21 |
126.50 |
127.50 |
125.00 |
127.50 |
0.2M |
| 2024-11-20 |
127.00 |
128.00 |
126.00 |
126.50 |
0.1M |
| 2024-11-19 |
126.00 |
129.00 |
126.00 |
129.00 |
0.1M |
| 2024-11-18 |
129.50 |
129.50 |
124.00 |
126.50 |
0.6M |
| 2024-11-15 |
132.00 |
133.50 |
129.00 |
129.50 |
0.3M |
| 2024-11-14 |
134.00 |
134.50 |
132.00 |
132.00 |
0.3M |
| 2024-11-13 |
134.50 |
135.50 |
134.00 |
134.50 |
0.2M |
| 2024-11-12 |
135.50 |
135.50 |
134.50 |
135.00 |
0.1M |
| 2024-11-11 |
136.00 |
136.50 |
135.00 |
135.50 |
0.2M |
| 2024-11-08 |
139.50 |
139.50 |
135.50 |
136.50 |
0.3M |
| 2024-11-07 |
140.00 |
141.50 |
137.50 |
138.00 |
0.3M |
| 2024-11-06 |
138.50 |
140.00 |
137.50 |
139.00 |
0.2M |
| 2024-11-05 |
140.00 |
140.00 |
138.00 |
138.00 |
0.1M |
| 2024-11-04 |
136.50 |
139.00 |
136.50 |
139.00 |
0.2M |
| 2024-11-01 |
135.00 |
136.50 |
134.00 |
136.00 |
0.3M |
| 2024-10-30 |
136.50 |
136.50 |
135.00 |
135.00 |
0.2M |
| 2024-10-29 |
138.00 |
138.00 |
135.00 |
135.50 |
0.2M |
| 2024-10-28 |
138.00 |
138.00 |
136.50 |
137.00 |
0.1M |
| 2024-10-25 |
138.00 |
138.50 |
137.00 |
137.50 |
0.1M |
| 2024-10-24 |
140.00 |
140.00 |
137.50 |
137.50 |
0.2M |
| 2024-10-23 |
140.50 |
141.00 |
139.50 |
139.50 |
0.2M |
| 2024-10-22 |
138.00 |
141.00 |
137.50 |
140.50 |
0.3M |
| 2024-10-21 |
138.50 |
138.50 |
137.00 |
138.00 |
0.1M |
| 2024-10-18 |
138.00 |
138.50 |
137.00 |
137.50 |
0.2M |
| 2024-10-17 |
138.00 |
139.00 |
137.00 |
137.50 |
0.2M |
| 2024-10-16 |
138.50 |
138.50 |
137.00 |
138.00 |
0.2M |
| 2024-10-15 |
139.00 |
139.50 |
138.50 |
138.50 |
0.1M |
| 2024-10-14 |
139.00 |
139.00 |
138.00 |
138.50 |
0.2M |
| 2024-10-11 |
138.50 |
138.50 |
137.00 |
137.50 |
0.2M |
| 2024-10-09 |
138.50 |
140.00 |
137.50 |
137.50 |
0.2M |
| 2024-10-08 |
140.50 |
140.50 |
138.00 |
138.50 |
0.2M |
| 2024-10-07 |
141.00 |
142.00 |
140.00 |
141.00 |
0.2M |
| 2024-10-04 |
145.00 |
145.00 |
141.00 |
141.00 |
0.3M |
| 2024-10-01 |
143.00 |
144.00 |
142.00 |
143.00 |
0.2M |
| 2024-09-30 |
144.50 |
145.00 |
143.00 |
143.00 |
0.2M |
| 2024-09-27 |
144.50 |
146.00 |
143.50 |
143.50 |
0.2M |
| 2024-09-26 |
145.00 |
146.00 |
143.50 |
144.50 |
0.3M |
| 2024-09-25 |
144.00 |
146.00 |
144.00 |
144.50 |
0.3M |
| 2024-09-24 |
147.00 |
147.00 |
144.00 |
144.00 |
0.3M |
| 2024-09-23 |
141.50 |
147.00 |
141.50 |
145.50 |
0.4M |
| 2024-09-20 |
143.00 |
143.50 |
141.50 |
141.50 |
0.3M |
| 2024-09-19 |
140.50 |
141.50 |
139.50 |
141.50 |
0.2M |
| 2024-09-18 |
141.50 |
142.50 |
139.00 |
139.50 |
0.3M |
| 2024-09-16 |
139.50 |
141.50 |
139.00 |
141.50 |
0.2M |
| 2024-09-13 |
139.50 |
140.50 |
137.00 |
139.00 |
0.2M |
| 2024-09-12 |
138.00 |
139.50 |
136.50 |
137.00 |
0.3M |
| 2024-09-11 |
136.00 |
137.00 |
136.00 |
136.00 |
0.2M |
| 2024-09-10 |
138.50 |
139.50 |
136.00 |
136.50 |
0.2M |
| 2024-09-09 |
138.50 |
139.50 |
137.00 |
138.50 |
0.3M |
| 2024-09-06 |
141.00 |
141.50 |
138.50 |
140.00 |
0.2M |
| 2024-09-05 |
139.00 |
141.00 |
138.00 |
138.50 |
0.3M |
| 2024-09-04 |
140.50 |
141.50 |
137.50 |
138.50 |
0.5M |
| 2024-09-03 |
146.50 |
147.00 |
144.00 |
144.00 |
0.3M |
| 2024-09-02 |
150.00 |
150.00 |
146.00 |
146.00 |
0.5M |
| 2024-08-30 |
151.00 |
151.00 |
149.50 |
150.00 |
0.1M |
| 2024-08-29 |
150.00 |
151.00 |
149.50 |
149.50 |
0.2M |
| 2024-08-28 |
152.00 |
152.00 |
150.50 |
151.00 |
0.1M |
| 2024-08-27 |
152.50 |
152.50 |
150.00 |
150.50 |
0.2M |
| 2024-08-26 |
153.00 |
153.00 |
151.50 |
152.00 |
0.1M |
| 2024-08-23 |
152.00 |
152.00 |
150.00 |
152.00 |
0.2M |
| 2024-08-22 |
152.00 |
153.50 |
151.00 |
152.00 |
0.2M |
| 2024-08-21 |
153.00 |
154.00 |
151.00 |
152.00 |
0.5M |
| 2024-08-20 |
149.09 |
152.73 |
149.09 |
151.82 |
1.0M |
| 2024-08-19 |
145.91 |
149.09 |
145.45 |
149.09 |
0.6M |
| 2024-08-16 |
145.45 |
146.36 |
144.55 |
145.91 |
0.3M |
| 2024-08-15 |
144.55 |
145.45 |
143.18 |
144.55 |
0.3M |
| 2024-08-14 |
145.45 |
146.36 |
143.64 |
144.55 |
0.4M |
| 2024-08-13 |
140.91 |
145.00 |
140.91 |
144.55 |
0.4M |
| 2024-08-12 |
141.82 |
143.64 |
140.45 |
140.91 |
0.5M |
| 2024-08-09 |
136.82 |
141.82 |
135.45 |
140.91 |
0.6M |
| 2024-08-08 |
134.55 |
135.45 |
131.82 |
133.64 |
0.4M |
| 2024-08-07 |
143.00 |
150.00 |
143.00 |
149.00 |
0.6M |
| 2024-08-06 |
144.00 |
147.00 |
132.00 |
142.50 |
0.8M |
| 2024-08-05 |
156.00 |
156.50 |
142.50 |
143.00 |
1.2M |
| 2024-08-02 |
161.00 |
161.00 |
158.00 |
158.00 |
0.5M |
| 2024-08-01 |
159.50 |
162.50 |
159.50 |
162.00 |
0.2M |
| 2024-07-31 |
159.50 |
160.00 |
158.50 |
159.00 |
0.1M |
| 2024-07-30 |
158.50 |
159.50 |
157.50 |
159.00 |
0.3M |
| 2024-07-29 |
164.50 |
164.50 |
158.00 |
158.50 |
0.7M |
| 2024-07-26 |
160.00 |
163.50 |
160.00 |
162.00 |
0.2M |
| 2024-07-23 |
164.00 |
165.00 |
163.00 |
163.50 |
0.4M |
| 2024-07-22 |
167.50 |
167.50 |
163.00 |
163.00 |
0.6M |
| 2024-07-19 |
170.00 |
170.50 |
163.50 |
164.50 |
1.1M |
| 2024-07-18 |
177.50 |
181.00 |
170.00 |
170.50 |
4.8M |
| 2024-07-17 |
165.00 |
171.00 |
165.00 |
169.50 |
1.6M |
| 2024-07-16 |
164.50 |
165.50 |
164.00 |
165.00 |
0.2M |
| 2024-07-15 |
165.00 |
166.50 |
162.00 |
163.00 |
0.4M |
| 2024-07-12 |
164.50 |
165.00 |
163.00 |
165.00 |
0.4M |
| 2024-07-11 |
163.00 |
165.50 |
161.50 |
164.50 |
0.6M |
| 2024-07-10 |
163.00 |
164.00 |
161.00 |
162.00 |
0.2M |
| 2024-07-09 |
164.00 |
164.00 |
161.50 |
162.00 |
0.4M |
| 2024-07-08 |
164.50 |
166.00 |
163.00 |
163.00 |
1.1M |
| 2024-07-05 |
161.50 |
162.00 |
160.50 |
160.50 |
0.4M |
| 2024-07-04 |
162.50 |
162.50 |
161.00 |
161.50 |
0.3M |
| 2024-07-03 |
163.00 |
163.00 |
161.50 |
161.50 |
0.3M |
| 2024-07-02 |
162.00 |
163.00 |
161.00 |
162.00 |
0.2M |
| 2024-07-01 |
163.00 |
163.50 |
161.50 |
162.00 |
0.2M |
| 2024-06-28 |
163.00 |
164.00 |
162.00 |
162.50 |
0.4M |
| 2024-06-27 |
161.00 |
162.50 |
160.50 |
162.00 |
0.1M |
| 2024-06-26 |
162.50 |
162.50 |
161.00 |
161.00 |
0.2M |
| 2024-06-25 |
162.50 |
162.50 |
160.00 |
161.50 |
0.2M |
| 2024-06-24 |
163.50 |
163.50 |
161.00 |
161.00 |
0.3M |
| 2024-06-21 |
163.50 |
163.50 |
161.00 |
163.50 |
0.3M |
| 2024-06-20 |
160.50 |
163.00 |
160.50 |
162.50 |
0.4M |
| 2024-06-19 |
160.50 |
161.50 |
160.00 |
160.00 |
0.3M |
| 2024-06-18 |
163.00 |
163.00 |
160.50 |
160.50 |
0.3M |
| 2024-06-17 |
162.50 |
163.00 |
161.50 |
162.00 |
0.2M |
| 2024-06-14 |
162.00 |
166.00 |
162.00 |
162.50 |
0.7M |
| 2024-06-13 |
160.00 |
161.50 |
159.50 |
161.50 |
0.3M |
| 2024-06-12 |
159.50 |
160.00 |
159.00 |
159.50 |
0.2M |
| 2024-06-11 |
160.50 |
161.50 |
159.00 |
159.00 |
0.3M |
| 2024-06-07 |
160.50 |
161.50 |
160.00 |
160.50 |
0.3M |
| 2024-06-06 |
162.00 |
162.50 |
160.00 |
160.00 |
0.4M |
| 2024-06-05 |
163.50 |
163.50 |
160.50 |
161.00 |
0.4M |
| 2024-06-04 |
161.00 |
164.00 |
161.00 |
162.00 |
0.5M |
| 2024-06-03 |
161.00 |
161.50 |
160.50 |
161.00 |
0.3M |
| 2024-05-31 |
160.50 |
161.50 |
159.00 |
159.50 |
0.5M |
| 2024-05-30 |
162.00 |
162.50 |
160.50 |
161.00 |
0.4M |
| 2024-05-29 |
163.50 |
164.50 |
163.00 |
163.00 |
0.3M |
| 2024-05-28 |
163.00 |
164.50 |
162.50 |
163.50 |
0.3M |
| 2024-05-27 |
162.00 |
164.00 |
162.00 |
163.00 |
0.3M |
| 2024-05-24 |
161.50 |
163.00 |
160.00 |
162.00 |
0.3M |
| 2024-05-23 |
162.50 |
164.50 |
161.50 |
161.50 |
0.6M |
| 2024-05-22 |
161.00 |
162.50 |
161.00 |
161.50 |
0.2M |
| 2024-05-21 |
163.50 |
164.00 |
161.00 |
161.00 |
0.3M |
| 2024-05-20 |
166.00 |
166.00 |
161.50 |
162.00 |
0.8M |
| 2024-05-17 |
163.00 |
165.00 |
163.00 |
165.00 |
0.2M |
| 2024-05-16 |
165.00 |
165.00 |
163.50 |
163.50 |
0.3M |
| 2024-05-15 |
165.00 |
165.50 |
163.50 |
164.00 |
0.2M |
| 2024-05-14 |
163.00 |
167.50 |
162.50 |
164.50 |
0.7M |
| 2024-05-13 |
164.00 |
164.00 |
162.50 |
163.00 |
0.4M |
| 2024-05-10 |
166.00 |
166.00 |
163.00 |
163.50 |
0.5M |
| 2024-05-09 |
165.00 |
167.50 |
165.00 |
166.00 |
0.3M |
| 2024-05-08 |
166.50 |
167.00 |
165.00 |
165.00 |
0.3M |
| 2024-05-07 |
168.00 |
168.50 |
165.50 |
166.50 |
0.4M |
| 2024-05-06 |
169.00 |
169.50 |
167.50 |
167.50 |
0.3M |
| 2024-05-03 |
172.00 |
172.00 |
167.00 |
167.00 |
0.8M |
| 2024-05-02 |
170.00 |
170.50 |
168.50 |
170.00 |
0.4M |
| 2024-04-30 |
172.00 |
172.00 |
170.00 |
170.00 |
0.2M |
| 2024-04-29 |
170.50 |
171.50 |
168.50 |
171.00 |
0.5M |
| 2024-04-26 |
170.00 |
172.00 |
169.50 |
169.50 |
0.4M |
| 2024-04-25 |
170.50 |
172.00 |
169.00 |
169.50 |
0.4M |
| 2024-04-24 |
169.50 |
173.50 |
168.00 |
172.00 |
0.9M |
| 2024-04-23 |
168.00 |
169.50 |
166.00 |
168.00 |
0.5M |
| 2024-04-22 |
173.00 |
173.00 |
167.00 |
167.00 |
1.3M |
| 2024-04-19 |
173.00 |
177.00 |
169.00 |
174.50 |
1.7M |
| 2024-04-18 |
172.00 |
175.00 |
170.50 |
174.00 |
1.0M |
| 2024-04-17 |
173.00 |
174.50 |
168.00 |
173.00 |
1.9M |
| 2024-04-16 |
183.50 |
188.00 |
165.00 |
171.00 |
7.3M |
| 2024-04-15 |
180.50 |
184.50 |
178.50 |
180.50 |
3.7M |
| 2024-04-12 |
177.50 |
177.50 |
173.50 |
175.50 |
1.1M |
| 2024-04-11 |
179.00 |
179.00 |
176.50 |
176.50 |
0.6M |
| 2024-04-10 |
184.50 |
185.50 |
178.00 |
179.00 |
1.7M |
| 2024-04-09 |
179.50 |
184.50 |
177.00 |
181.50 |
1.9M |
| 2024-04-08 |
184.00 |
185.00 |
178.50 |
178.50 |
1.1M |
| 2024-04-03 |
180.00 |
183.00 |
179.50 |
182.00 |
1.0M |
| 2024-04-02 |
181.00 |
181.50 |
178.00 |
180.00 |
0.7M |
| 2024-04-01 |
180.00 |
184.00 |
179.00 |
179.00 |
1.7M |
| 2024-03-29 |
180.00 |
180.50 |
176.00 |
177.50 |
1.0M |
| 2024-03-28 |
182.00 |
185.00 |
178.00 |
180.00 |
2.2M |
| 2024-03-27 |
175.00 |
183.00 |
175.00 |
180.00 |
2.8M |
| 2024-03-26 |
184.50 |
186.00 |
176.50 |
179.00 |
2.2M |
| 2024-03-25 |
179.50 |
187.50 |
179.50 |
182.00 |
3.2M |
| 2024-03-22 |
171.50 |
179.00 |
171.50 |
178.00 |
2.7M |
| 2024-03-21 |
172.00 |
172.00 |
169.50 |
171.00 |
0.5M |
| 2024-03-20 |
171.00 |
173.00 |
169.50 |
170.50 |
0.9M |
| 2024-03-19 |
173.00 |
174.00 |
170.00 |
170.00 |
0.7M |
| 2024-03-18 |
175.00 |
175.00 |
169.50 |
172.50 |
1.0M |
| 2024-03-15 |
169.00 |
173.00 |
168.00 |
173.00 |
1.8M |
| 2024-03-14 |
170.50 |
171.00 |
166.00 |
168.50 |
1.2M |
| 2024-03-13 |
164.50 |
172.00 |
164.50 |
167.00 |
3.0M |
| 2024-03-12 |
160.00 |
164.00 |
160.00 |
162.00 |
0.3M |
| 2024-03-11 |
160.00 |
162.00 |
159.00 |
160.00 |
0.2M |
| 2024-03-08 |
160.50 |
162.00 |
157.50 |
159.50 |
0.5M |
| 2024-03-07 |
163.50 |
163.50 |
160.00 |
160.00 |
0.5M |
| 2024-03-06 |
162.50 |
166.00 |
162.00 |
163.00 |
0.5M |
| 2024-03-05 |
163.00 |
163.50 |
161.50 |
162.00 |
0.3M |
| 2024-03-04 |
164.00 |
164.00 |
163.00 |
163.00 |
0.3M |
| 2024-03-01 |
164.00 |
165.00 |
162.50 |
163.50 |
0.3M |
| 2024-02-29 |
161.50 |
163.50 |
161.50 |
163.50 |
0.2M |
| 2024-02-27 |
165.00 |
166.00 |
161.00 |
161.50 |
0.4M |
| 2024-02-26 |
160.00 |
166.50 |
160.00 |
165.50 |
0.8M |
| 2024-02-23 |
162.00 |
162.00 |
159.50 |
160.00 |
0.4M |
| 2024-02-22 |
161.00 |
162.00 |
160.50 |
162.00 |
0.2M |
| 2024-02-21 |
162.00 |
162.00 |
159.50 |
160.50 |
0.3M |
| 2024-02-20 |
163.50 |
165.00 |
160.50 |
161.00 |
0.6M |
| 2024-02-19 |
163.50 |
164.50 |
162.50 |
164.00 |
0.3M |
| 2024-02-16 |
163.00 |
164.00 |
161.50 |
163.00 |
0.3M |
| 2024-02-15 |
159.50 |
164.00 |
158.00 |
163.00 |
0.8M |
| 2024-02-05 |
160.00 |
160.00 |
158.00 |
158.00 |
0.3M |
| 2024-02-02 |
161.00 |
161.50 |
159.50 |
160.50 |
0.3M |
| 2024-02-01 |
159.50 |
160.50 |
159.00 |
160.50 |
0.2M |
| 2024-01-31 |
158.50 |
159.50 |
158.00 |
159.00 |
0.2M |
| 2024-01-30 |
159.00 |
159.50 |
158.00 |
158.50 |
0.2M |
| 2024-01-29 |
158.50 |
160.50 |
158.50 |
159.50 |
0.2M |
| 2024-01-26 |
159.50 |
160.50 |
159.00 |
159.00 |
0.2M |
| 2024-01-25 |
160.50 |
161.00 |
159.00 |
159.00 |
0.3M |
| 2024-01-24 |
162.00 |
162.50 |
160.50 |
160.50 |
0.2M |
| 2024-01-23 |
161.00 |
163.00 |
161.00 |
162.00 |
0.2M |
| 2024-01-22 |
158.50 |
161.00 |
157.50 |
161.00 |
0.6M |
| 2024-01-19 |
161.50 |
162.50 |
157.50 |
158.50 |
1.1M |
| 2024-01-18 |
165.00 |
166.00 |
160.50 |
160.50 |
0.8M |
| 2024-01-17 |
166.00 |
167.00 |
162.50 |
165.00 |
1.0M |
| 2024-01-16 |
168.50 |
170.00 |
166.50 |
166.50 |
0.6M |
| 2024-01-15 |
172.00 |
172.50 |
169.50 |
170.00 |
1.1M |
| 2024-01-12 |
171.50 |
172.00 |
169.00 |
169.00 |
0.6M |
| 2024-01-11 |
166.50 |
172.00 |
165.50 |
171.00 |
1.2M |
| 2024-01-10 |
169.00 |
173.50 |
165.50 |
166.00 |
2.1M |
| 2024-01-09 |
170.50 |
171.00 |
166.00 |
166.50 |
0.7M |
| 2024-01-08 |
175.00 |
176.50 |
169.00 |
169.50 |
1.8M |
| 2024-01-05 |
171.00 |
173.00 |
169.00 |
173.00 |
1.1M |
| 2024-01-04 |
168.00 |
171.50 |
167.00 |
170.50 |
1.0M |
| 2024-01-03 |
167.50 |
169.00 |
166.00 |
168.50 |
0.5M |
| 2024-01-02 |
167.00 |
169.50 |
166.00 |
167.00 |
0.5M |